Add accumulated files

147760/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2775,2830,2885,2775,6273,17823325,00,0.00,N,5,-90,
+20250326,2865,2855,2895,2750,8386,23876773,00,0.00,N,2,95,
+20250325,2770,2830,2840,2755,13388,37158650,00,0.00,N,2,5,
+20250324,2765,3090,3090,2755,28966,81785205,00,0.00,N,5,-150,
 20250321,2915,3030,3030,2850,11149,32578168,00,0.00,N,5,-15,
 20250320,2930,2910,3080,2870,8302,24178885,00,0.00,N,5,-35,
 20250319,2965,2905,2972,2900,9112,26798389,00,0.00,N,2,60,

147760/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
+20250328,2665,-110,5,7425,-7437,0,21,-21,0,27536,1351,0,77,4,0,20111,8788,0,57,24,0
+20250327,2775,-90,5,528,-528,0,2,-2,0,5912,361,0,17,1,0,5384,889,0,15,3,0
+20250326,2865,95,2,276,-346,0,1,-1,0,7672,644,0,22,2,0,7396,990,0,21,3,0
+20250325,2770,5,2,1822,-1854,0,5,-5,0,12758,598,0,35,2,0,10936,2452,0,30,7,0
+20250324,2765,-150,5,12253,-4544,-7777,35,-13,-22,27194,1704,0,77,5,0,14941,6248,7777,42,18,22
 20250321,2915,-15,5,3150,-3213,0,9,-9,0,10413,673,0,30,2,0,7263,3886,0,21,11,0
 20250320,2930,-35,5,861,-914,0,3,-3,0,7696,531,0,22,2,0,6835,1445,0,20,4,0
 20250319,2965,60,2,140,-156,0,0,0,0,7274,1822,0,21,5,0,7134,1978,0,21,6,0

147760/min/candle-20250324.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202800,81403630,2765,2765,2765,2765,1426
+20250324,202700,81403630,2765,2765,2765,2765,0
+20250324,202600,81403630,2765,2765,2765,2765,0
+20250324,202500,81403630,2765,2765,2765,2765,0
+20250324,202400,81403630,2765,2765,2765,2765,0
+20250324,202300,81403630,2765,2765,2765,2765,0
+20250324,202200,81403630,2765,2765,2765,2765,0
+20250324,202100,81403630,2765,2765,2765,2765,0
+20250324,202000,81403630,2765,2765,2765,2765,0
+20250324,201900,81403630,2765,2765,2765,2765,0
+20250324,201800,81403630,2765,2765,2765,2765,0
+20250324,201700,81403630,2765,2765,2765,2765,0
+20250324,201600,81403630,2765,2765,2765,2765,0
+20250324,201500,81403630,2765,2765,2765,2765,0
+20250324,201400,81403630,2765,2765,2765,2765,0
+20250324,201300,81403630,2765,2765,2765,2765,0
+20250324,201200,81403630,2765,2765,2765,2765,0
+20250324,201100,81403630,2765,2765,2765,2765,0
+20250324,201000,81403630,2765,2765,2765,2765,0
+20250324,200900,81403630,2765,2765,2765,2765,0
+20250324,200800,81403630,2765,2765,2765,2765,0
+20250324,200700,81403630,2765,2765,2765,2765,0
+20250324,200600,81403630,2765,2765,2765,2765,0
+20250324,200500,81403630,2765,2765,2765,2765,0
+20250324,200400,81403630,2765,2765,2765,2765,0
+20250324,200300,81403630,2765,2765,2765,2765,0
+20250324,200200,81403630,2765,2765,2765,2765,0
+20250324,200100,81403630,2765,2765,2765,2765,0
+20250324,200000,81403630,2765,2765,2765,2765,0
+20250324,195900,81403630,2765,2765,2765,2765,0
+20250324,195800,81403630,2765,2765,2765,2765,1426
+20250324,195700,81403630,2765,2765,2765,2765,0
+20250324,195600,81403630,2765,2765,2765,2765,0
+20250324,195500,81403630,2765,2765,2765,2765,0
+20250324,195400,81403630,2765,2765,2765,2765,0
+20250324,195300,81403630,2765,2765,2765,2765,0
+20250324,195200,81403630,2765,2765,2765,2765,0
+20250324,195100,81403630,2765,2765,2765,2765,0
+20250324,195000,81403630,2765,2765,2765,2765,0
+20250324,194900,81403630,2765,2765,2765,2765,0
+20250324,194800,81403630,2765,2765,2765,2765,0
+20250324,194700,81403630,2765,2765,2765,2765,0
+20250324,194600,81403630,2765,2765,2765,2765,0
+20250324,194500,81403630,2765,2765,2765,2765,0
+20250324,194400,81403630,2765,2765,2765,2765,0
+20250324,194300,81403630,2765,2765,2765,2765,0
+20250324,194200,81403630,2765,2765,2765,2765,0
+20250324,194100,81403630,2765,2765,2765,2765,0
+20250324,194000,81403630,2765,2765,2765,2765,0
+20250324,193900,81403630,2765,2765,2765,2765,0
+20250324,193800,81403630,2765,2765,2765,2765,0
+20250324,193700,81403630,2765,2765,2765,2765,0
+20250324,193600,81403630,2765,2765,2765,2765,0
+20250324,193500,81403630,2765,2765,2765,2765,0
+20250324,193400,81403630,2765,2765,2765,2765,0
+20250324,193300,81403630,2765,2765,2765,2765,0
+20250324,193200,81403630,2765,2765,2765,2765,0
+20250324,193100,81403630,2765,2765,2765,2765,0
+20250324,193000,81403630,2765,2765,2765,2765,0
+20250324,192900,81403630,2765,2765,2765,2765,0
+20250324,192800,81403630,2765,2765,2765,2765,1426
+20250324,192700,81403630,2765,2765,2765,2765,0
+20250324,192600,81403630,2765,2765,2765,2765,0
+20250324,192500,81403630,2765,2765,2765,2765,0
+20250324,192400,81403630,2765,2765,2765,2765,0
+20250324,192300,81403630,2765,2765,2765,2765,0
+20250324,192200,81403630,2765,2765,2765,2765,0
+20250324,192100,81403630,2765,2765,2765,2765,0
+20250324,192000,81403630,2765,2765,2765,2765,0
+20250324,191900,81403630,2765,2765,2765,2765,0
+20250324,191800,81403630,2765,2765,2765,2765,0
+20250324,191700,81403630,2765,2765,2765,2765,0
+20250324,191600,81403630,2765,2765,2765,2765,0
+20250324,191500,81403630,2765,2765,2765,2765,0
+20250324,191400,81403630,2765,2765,2765,2765,0
+20250324,191300,81403630,2765,2765,2765,2765,0
+20250324,191200,81403630,2765,2765,2765,2765,0
+20250324,191100,81403630,2765,2765,2765,2765,0
+20250324,191000,81403630,2765,2765,2765,2765,0
+20250324,190900,81403630,2765,2765,2765,2765,0
+20250324,190800,81403630,2765,2765,2765,2765,0
+20250324,190700,81403630,2765,2765,2765,2765,0
+20250324,190600,81403630,2765,2765,2765,2765,0
+20250324,190500,81403630,2765,2765,2765,2765,0
+20250324,190400,81403630,2765,2765,2765,2765,0
+20250324,190300,81403630,2765,2765,2765,2765,0
+20250324,190200,81403630,2765,2765,2765,2765,0
+20250324,190100,81403630,2765,2765,2765,2765,0
+20250324,190000,81403630,2765,2765,2765,2765,0
+20250324,185900,81403630,2765,2765,2765,2765,0
+20250324,185800,81403630,2765,2765,2765,2765,1426
+20250324,185700,81403630,2765,2765,2765,2765,0
+20250324,185600,81403630,2765,2765,2765,2765,0
+20250324,185500,81403630,2765,2765,2765,2765,0
+20250324,185400,81403630,2765,2765,2765,2765,0
+20250324,185300,81403630,2765,2765,2765,2765,0
+20250324,185200,81403630,2765,2765,2765,2765,0
+20250324,185100,81403630,2765,2765,2765,2765,0
+20250324,185000,81403630,2765,2765,2765,2765,0
+20250324,184900,81403630,2765,2765,2765,2765,0
+20250324,184800,81403630,2765,2765,2765,2765,0
+20250324,184700,81403630,2765,2765,2765,2765,0
+20250324,184600,81403630,2765,2765,2765,2765,0
+20250324,184500,81403630,2765,2765,2765,2765,0
+20250324,184400,81403630,2765,2765,2765,2765,0
+20250324,184300,81403630,2765,2765,2765,2765,0
+20250324,184200,81403630,2765,2765,2765,2765,0
+20250324,184100,81403630,2765,2765,2765,2765,0
+20250324,184000,81403630,2765,2765,2765,2765,0
+20250324,183900,81403630,2765,2765,2765,2765,0
+20250324,183800,81403630,2765,2765,2765,2765,0
+20250324,183700,81403630,2765,2765,2765,2765,0
+20250324,183600,81403630,2765,2765,2765,2765,0
+20250324,183500,81403630,2765,2765,2765,2765,0
+20250324,183400,81403630,2765,2765,2765,2765,0
+20250324,183300,81403630,2765,2765,2765,2765,0
+20250324,183200,81403630,2765,2765,2765,2765,0
+20250324,183100,81403630,2765,2765,2765,2765,0
+20250324,183000,81403630,2765,2765,2765,2765,0
+20250324,182900,81403630,2765,2765,2765,2765,0
+20250324,182800,81403630,2765,2765,2765,2765,1426
+20250324,182700,81403630,2765,2765,2765,2765,0
+20250324,182600,81403630,2765,2765,2765,2765,0
+20250324,182500,81403630,2765,2765,2765,2765,0
+20250324,182400,81403630,2765,2765,2765,2765,0
+20250324,182300,81403630,2765,2765,2765,2765,0
+20250324,182200,81403630,2765,2765,2765,2765,0
+20250324,182100,81403630,2765,2765,2765,2765,0
+20250324,182000,81403630,2765,2765,2765,2765,0
+20250324,181900,81403630,2765,2765,2765,2765,0
+20250324,181800,81403630,2765,2765,2765,2765,0
+20250324,181700,81403630,2765,2765,2765,2765,0
+20250324,181600,81403630,2765,2765,2765,2765,0
+20250324,181500,81403630,2765,2765,2765,2765,0
+20250324,181400,81403630,2765,2765,2765,2765,0
+20250324,181300,81403630,2765,2765,2765,2765,0
+20250324,181200,81403630,2765,2765,2765,2765,0
+20250324,181100,81403630,2765,2765,2765,2765,0
+20250324,181000,81403630,2765,2765,2765,2765,0
+20250324,180900,81403630,2765,2765,2765,2765,0
+20250324,180800,81403630,2765,2765,2765,2765,0
+20250324,180700,81403630,2765,2765,2765,2765,0
+20250324,180600,81403630,2765,2765,2765,2765,0
+20250324,180500,81403630,2765,2765,2765,2765,0
+20250324,180400,81403630,2765,2765,2765,2765,0
+20250324,180300,81403630,2765,2765,2765,2765,0
+20250324,180200,81403630,2765,2765,2765,2765,0
+20250324,180100,81403630,2765,2765,2765,2765,0
+20250324,180000,81403630,2765,2765,2765,2765,0
+20250324,175900,81403630,2765,2765,2765,2765,0
+20250324,175800,81403630,2765,2765,2765,2765,1426
+20250324,175700,81403630,2765,2765,2765,2765,0
+20250324,175600,81403630,2765,2765,2765,2765,0
+20250324,175500,81403630,2765,2765,2765,2765,0
+20250324,175400,81403630,2765,2765,2765,2765,0
+20250324,175300,81403630,2765,2765,2765,2765,0
+20250324,175200,81403630,2765,2765,2765,2765,0
+20250324,175100,81403630,2765,2765,2765,2765,0
+20250324,175000,81403630,2765,2765,2765,2765,0
+20250324,174900,81403630,2765,2765,2765,2765,0
+20250324,174800,81403630,2765,2765,2765,2765,0
+20250324,174700,81403630,2765,2765,2765,2765,0
+20250324,174600,81403630,2765,2765,2765,2765,0
+20250324,174500,81403630,2765,2765,2765,2765,0
+20250324,174400,81403630,2765,2765,2765,2765,0
+20250324,174300,81403630,2765,2765,2765,2765,0
+20250324,174200,81403630,2765,2765,2765,2765,0
+20250324,174100,81403630,2765,2765,2765,2765,0
+20250324,174000,81403630,2765,2765,2765,2765,0
+20250324,173900,81403630,2765,2765,2765,2765,0
+20250324,173800,81403630,2765,2765,2765,2765,0
+20250324,173700,81403630,2765,2765,2765,2765,0
+20250324,173600,81403630,2765,2765,2765,2765,0
+20250324,173500,81403630,2765,2765,2765,2765,0
+20250324,173400,81403630,2765,2765,2765,2765,0
+20250324,173300,81403630,2765,2765,2765,2765,0
+20250324,173200,81403630,2765,2765,2765,2765,0
+20250324,173100,81403630,2765,2765,2765,2765,0
+20250324,173000,81403630,2765,2765,2765,2765,0
+20250324,172900,81403630,2765,2765,2765,2765,0
+20250324,172800,81403630,2765,2765,2765,2765,1426
+20250324,172700,81403630,2765,2765,2765,2765,0
+20250324,172600,81403630,2765,2765,2765,2765,0
+20250324,172500,81403630,2765,2765,2765,2765,0
+20250324,172400,81403630,2765,2765,2765,2765,0
+20250324,172300,81403630,2765,2765,2765,2765,0
+20250324,172200,81403630,2765,2765,2765,2765,0
+20250324,172100,81403630,2765,2765,2765,2765,0
+20250324,172000,81403630,2765,2765,2765,2765,0
+20250324,171900,81403630,2765,2765,2765,2765,0
+20250324,171800,81403630,2765,2765,2765,2765,0
+20250324,171700,81403630,2765,2765,2765,2765,0
+20250324,171600,81403630,2765,2765,2765,2765,0
+20250324,171500,81403630,2765,2765,2765,2765,0
+20250324,171400,81403630,2765,2765,2765,2765,0
+20250324,171300,81403630,2765,2765,2765,2765,0
+20250324,171200,81403630,2765,2765,2765,2765,0
+20250324,171100,81403630,2765,2765,2765,2765,0
+20250324,171000,81403630,2765,2765,2765,2765,0
+20250324,170900,81403630,2765,2765,2765,2765,0
+20250324,170800,81403630,2765,2765,2765,2765,0
+20250324,170700,81403630,2765,2765,2765,2765,0
+20250324,170600,81403630,2765,2765,2765,2765,0
+20250324,170500,81403630,2765,2765,2765,2765,0
+20250324,170400,81403630,2765,2765,2765,2765,0
+20250324,170300,81403630,2765,2765,2765,2765,0
+20250324,170200,81403630,2765,2765,2765,2765,0
+20250324,170100,81403630,2765,2765,2765,2765,0
+20250324,170000,81403630,2765,2765,2765,2765,0
+20250324,165900,81403630,2765,2765,2765,2765,0
+20250324,165800,81403630,2765,2765,2765,2765,1426
+20250324,165700,81403630,2765,2765,2765,2765,0
+20250324,165600,81403630,2765,2765,2765,2765,0
+20250324,165500,81403630,2765,2765,2765,2765,0
+20250324,165400,81403630,2765,2765,2765,2765,0
+20250324,165300,81403630,2765,2765,2765,2765,0
+20250324,165200,81403630,2765,2765,2765,2765,0
+20250324,165100,81403630,2765,2765,2765,2765,0
+20250324,165000,81403630,2765,2765,2765,2765,0
+20250324,164900,81403630,2765,2765,2765,2765,0
+20250324,164800,81403630,2765,2765,2765,2765,0
+20250324,164700,81403630,2765,2765,2765,2765,0
+20250324,164600,81403630,2765,2765,2765,2765,0
+20250324,164500,81403630,2765,2765,2765,2765,0
+20250324,164400,81403630,2765,2765,2765,2765,0
+20250324,164300,81403630,2765,2765,2765,2765,0
+20250324,164200,81403630,2765,2765,2765,2765,0
+20250324,164100,81403630,2765,2765,2765,2765,0
+20250324,164000,81403630,2765,2765,2765,2765,0
+20250324,163900,81403630,2765,2765,2765,2765,0
+20250324,163800,81403630,2765,2765,2765,2765,0
+20250324,163700,81403630,2765,2765,2765,2765,0
+20250324,163600,81403630,2765,2765,2765,2765,0
+20250324,163500,81403630,2765,2765,2765,2765,0
+20250324,163400,81403630,2765,2765,2765,2765,0
+20250324,163300,81403630,2765,2765,2765,2765,0
+20250324,163200,81403630,2765,2765,2765,2765,0
+20250324,163100,81403630,2765,2765,2765,2765,0
+20250324,163000,81403630,2765,2765,2765,2765,0
+20250324,162900,81403630,2765,2765,2765,2765,0
+20250324,162800,81403630,2765,2765,2765,2765,1426
+20250324,162700,81403630,2765,2765,2765,2765,0
+20250324,162600,81403630,2765,2765,2765,2765,0
+20250324,162500,81403630,2765,2765,2765,2765,0
+20250324,162400,81403630,2765,2765,2765,2765,0
+20250324,162300,81403630,2765,2765,2765,2765,0
+20250324,162200,81403630,2765,2765,2765,2765,0
+20250324,162100,81403630,2765,2765,2765,2765,0
+20250324,162000,81403630,2765,2765,2765,2765,0
+20250324,161900,81403630,2765,2765,2765,2765,0
+20250324,161800,81403630,2765,2765,2765,2765,0
+20250324,161700,81403630,2765,2765,2765,2765,0
+20250324,161600,81403630,2765,2765,2765,2765,0
+20250324,161500,81403630,2765,2765,2765,2765,0
+20250324,161400,81403630,2765,2765,2765,2765,0
+20250324,161300,81403630,2765,2765,2765,2765,0
+20250324,161200,81403630,2765,2765,2765,2765,0
+20250324,161100,81403630,2765,2765,2765,2765,0
+20250324,161000,81403630,2765,2765,2765,2765,0
+20250324,160900,81403630,2765,2765,2765,2765,0
+20250324,160800,81403630,2765,2765,2765,2765,0
+20250324,160700,81403630,2765,2765,2765,2765,0
+20250324,160600,81403630,2765,2765,2765,2765,0
+20250324,160500,81403630,2765,2765,2765,2765,0
+20250324,160400,81403630,2765,2765,2765,2765,0
+20250324,160300,81403630,2765,2765,2765,2765,0
+20250324,160200,81403630,2765,2765,2765,2765,0
+20250324,160100,81403630,2765,2765,2765,2765,0
+20250324,160000,81403630,2765,2765,2765,2765,0
+20250324,155900,81403630,2765,2765,2765,2765,0
+20250324,155800,81403630,2765,2765,2765,2765,1426
+20250324,155700,81403630,2765,2765,2765,2765,0
+20250324,155600,81403630,2765,2765,2765,2765,0
+20250324,155500,81403630,2765,2765,2765,2765,0
+20250324,155400,81403630,2765,2765,2765,2765,0
+20250324,155300,81403630,2765,2765,2765,2765,0
+20250324,155200,81403630,2765,2765,2765,2765,0
+20250324,155100,81403630,2765,2765,2765,2765,0
+20250324,155000,81403630,2765,2765,2765,2765,0
+20250324,154900,81403630,2765,2765,2765,2765,0
+20250324,154800,81403630,2765,2765,2765,2765,0
+20250324,154700,81403630,2765,2765,2765,2765,0
+20250324,154600,81403630,2765,2765,2765,2765,0
+20250324,154500,81403630,2765,2765,2765,2765,0
+20250324,154400,81403630,2765,2765,2765,2765,0
+20250324,154300,81403630,2765,2765,2765,2765,0
+20250324,154200,81403630,2765,2765,2765,2765,0
+20250324,154100,81403630,2765,2765,2765,2765,0
+20250324,154000,81403630,2765,2765,2765,2765,0
+20250324,153900,81403630,2765,2765,2765,2765,0
+20250324,153800,81403630,2765,2765,2765,2765,0
+20250324,153700,81403630,2765,2765,2765,2765,0
+20250324,153600,81403630,2765,2765,2765,2765,0
+20250324,153500,81403630,2765,2765,2765,2765,0
+20250324,153400,81403630,2765,2765,2765,2765,0
+20250324,153300,81403630,2765,2765,2765,2765,0
+20250324,153200,81403630,2765,2765,2765,2765,0
+20250324,153100,81403630,2765,2765,2765,2765,0
+20250324,153000,81403630,2765,2765,2765,2765,1426
+20250324,152900,77460740,2775,2775,2775,2775,0
+20250324,152800,77460740,2775,2775,2775,2775,0
+20250324,152700,77460740,2775,2775,2775,2775,0
+20250324,152600,77460740,2775,2775,2775,2775,0
+20250324,152500,77460740,2775,2775,2775,2775,0
+20250324,152400,77460740,2775,2775,2775,2775,0
+20250324,152300,77460740,2775,2775,2775,2775,0
+20250324,152200,77460740,2775,2775,2775,2775,0
+20250324,152100,77460740,2775,2775,2775,2775,0
+20250324,152000,77460740,2775,2775,2775,2775,0
+20250324,151900,77460740,2775,2775,2775,2775,0
+20250324,151800,77460740,2775,2775,2775,2775,123
+20250324,151700,77119415,2775,2770,2775,2770,1038
+20250324,151600,74241885,2775,2775,2775,2775,1
+20250324,151500,74239110,2775,2775,2775,2775,1
+20250324,151400,74236335,2775,2775,2775,2775,7
+20250324,151300,74216910,2775,2775,2775,2775,0
+20250324,151200,74216910,2775,2775,2775,2775,20
+20250324,151100,74161410,2765,2765,2765,2765,0
+20250324,151000,74161410,2765,2765,2765,2765,0
+20250324,150900,74161410,2765,2765,2765,2765,0
+20250324,150800,74161410,2765,2765,2765,2765,0
+20250324,150700,74161410,2765,2765,2765,2765,5
+20250324,150600,74147585,2780,2780,2780,2780,0
+20250324,150500,74147585,2780,2780,2780,2780,1
+20250324,150400,74144805,2765,2765,2765,2765,0
+20250324,150300,74144805,2765,2765,2765,2765,0
+20250324,150200,74144805,2765,2785,2785,2765,241
+20250324,150100,73478370,2795,2795,2795,2795,1
+20250324,150000,73475575,2765,2765,2765,2765,33
+20250324,145900,73384330,2780,2780,2780,2780,10
+20250324,145800,73356530,2780,2780,2780,2780,0
+20250324,145700,73356530,2780,2780,2780,2780,1
+20250324,145600,73353750,2770,2770,2770,2770,17
+20250324,145500,73306660,2765,2765,2765,2765,3
+20250324,145400,73298365,2765,2765,2770,2765,232
+20250324,145300,72655965,2765,2765,2765,2765,0
+20250324,145200,72655965,2765,2765,2765,2765,1
+20250324,145100,72653200,2765,2765,2765,2765,5
+20250324,145000,72639375,2765,2770,2770,2765,45
+20250324,144900,72514860,2765,2765,2765,2765,201
+20250324,144800,71959095,2765,2770,2775,2765,667
+20250324,144700,70113370,2770,2770,2770,2770,4
+20250324,144600,70102290,2770,2765,2770,2765,20
+20250324,144500,70046960,2765,2770,2770,2765,39
+20250324,144400,69939010,2765,2765,2765,2765,57
+20250324,144300,69781405,2765,2770,2770,2765,81
+20250324,144200,69557425,2770,2770,2770,2770,34
+20250324,144100,69463245,2770,2770,2770,2765,227
+20250324,144000,68834790,2770,2785,2785,2770,828
+20250324,143900,66533355,2780,2780,2785,2780,150
+20250324,143800,66116330,2780,2780,2780,2780,75
+20250324,143700,65907830,2780,2780,2780,2780,60
+20250324,143600,65741030,2780,2785,2785,2780,74
+20250324,143500,65535300,2780,2780,2780,2780,101
+20250324,143400,65254520,2780,2780,2780,2780,84
+20250324,143300,65021000,2780,2780,2780,2780,114
+20250324,143200,64704080,2780,2780,2780,2780,86
+20250324,143100,64465000,2780,2780,2785,2780,114
+20250324,143000,64148050,2780,2785,2785,2780,39
+20250324,142900,64039625,2780,2780,2780,2780,182
+20250324,142800,63533665,2780,2780,2785,2780,75
+20250324,142700,63325035,2780,2785,2785,2780,126
+20250324,142600,62974655,2780,2785,2785,2780,108
+20250324,142500,62674115,2785,2780,2785,2780,117
+20250324,142400,62348850,2780,2780,2785,2780,87
+20250324,142300,62106945,2780,2780,2780,2780,114
+20250324,142200,61790025,2780,2780,2780,2780,133
+20250324,142100,61420285,2780,2780,2780,2780,484
+20250324,142000,60074765,2780,2785,2785,2780,351
+20250324,141900,59098455,2785,2785,2785,2785,47
+20250324,141800,58967560,2785,2785,2785,2785,146
+20250324,141700,58560950,2785,2780,2785,2780,124
+20250324,141600,58216160,2780,2785,2785,2780,31
+20250324,141500,58129855,2785,2780,2785,2780,157
+20250324,141400,57692815,2780,2780,2780,2780,114
+20250324,141300,57375895,2780,2780,2780,2780,143
+20250324,141200,56978355,2780,2780,2780,2780,117
+20250324,141100,56653095,2780,2785,2785,2780,122
+20250324,141000,56313895,2780,2785,2785,2780,86
+20250324,140900,56074575,2790,2790,2790,2790,40
+20250324,140800,55962975,2785,2765,2785,2765,452
+20250324,140700,54710110,2765,2770,2770,2765,290
+20250324,140600,53907005,2770,2770,2770,2770,40
+20250324,140500,53796205,2770,2785,2785,2770,267
+20250324,140400,53055480,2790,2795,2795,2790,147
+20250324,140300,52644810,2800,2800,2800,2800,529
+20250324,140200,51163610,2800,2800,2810,2800,111
+20250324,140100,50852575,2805,2805,2805,2805,91
+20250324,140000,50597320,2805,2810,2810,2805,140
+20250324,135900,50204115,2810,2815,2815,2810,100
+20250324,135800,49922740,2870,2815,2870,2815,99
+20250324,135700,49642630,2895,2820,2915,2755,6136
+20250324,135600,32399145,2820,2820,2820,2820,207
+20250324,135500,31815405,2820,2820,2820,2820,106
+20250324,135400,31516485,2820,2825,2825,2820,143
+20250324,135300,31113180,2820,2830,2830,2820,343
+20250324,135200,30145035,2830,2830,2830,2830,557
+20250324,135100,28568725,2835,2830,2835,2830,131
+20250324,135000,28197495,2830,2835,2835,2830,192
+20250324,134900,27654060,2840,2840,2850,2840,112
+20250324,134800,27335840,2830,2850,2850,2830,119
+20250324,134700,26998230,2850,2850,2850,2840,461
+20250324,134600,25686665,2860,2870,2870,2850,1334
+20250324,134500,21868645,2880,2890,2890,2880,152
+20250324,134400,21430745,2915,2915,2915,2915,0
+20250324,134300,21430745,2915,2915,2915,2915,0
+20250324,134200,21430745,2915,2915,2915,2915,0
+20250324,134100,21430745,2915,2915,2915,2915,0
+20250324,134000,21430745,2915,2890,2915,2890,489
+20250324,133900,20006450,2885,2885,2885,2885,0
+20250324,133800,20006450,2885,2885,2885,2885,7
+20250324,133700,19986255,2885,2885,2885,2885,7
+20250324,133600,19966060,2885,2885,2885,2885,0
+20250324,133500,19966060,2885,2885,2885,2885,0
+20250324,133400,19966060,2885,2885,2885,2885,0
+20250324,133300,19966060,2885,2885,2885,2885,0
+20250324,133200,19966060,2885,2885,2885,2885,0
+20250324,133100,19966060,2885,2885,2885,2885,0
+20250324,133000,19966060,2885,2885,2885,2885,0
+20250324,132900,19966060,2885,2885,2885,2885,0
+20250324,132800,19966060,2885,2885,2885,2885,0
+20250324,132700,19966060,2885,2885,2885,2885,0
+20250324,132600,19966060,2885,2885,2885,2885,0
+20250324,132500,19966060,2885,2885,2885,2885,0
+20250324,132400,19966060,2885,2885,2885,2885,0
+20250324,132300,19966060,2885,2885,2885,2885,0
+20250324,132200,19966060,2885,2885,2885,2885,0
+20250324,132100,19966060,2885,2885,2885,2885,0
+20250324,132000,19966060,2885,2885,2890,2885,15
+20250324,131900,19922760,2880,2895,2895,2880,62
+20250324,131800,19743330,2895,2895,2895,2895,0
+20250324,131700,19743330,2895,2895,2895,2895,0
+20250324,131600,19743330,2895,2895,2895,2895,0
+20250324,131500,19743330,2895,2895,2895,2895,0
+20250324,131400,19743330,2895,2895,2895,2895,0
+20250324,131300,19743330,2895,2895,2895,2895,0
+20250324,131200,19743330,2895,2895,2895,2895,0
+20250324,131100,19743330,2895,2895,2895,2895,0
+20250324,131000,19743330,2895,2895,2895,2895,0
+20250324,130900,19743330,2895,2895,2895,2895,0
+20250324,130800,19743330,2895,2890,2895,2890,8
+20250324,130700,19720190,2880,2880,2880,2880,0
+20250324,130600,19720190,2880,2880,2880,2880,0
+20250324,130500,19720190,2880,2880,2880,2880,0
+20250324,130400,19720190,2880,2880,2880,2880,0
+20250324,130300,19720190,2880,2880,2880,2880,7
+20250324,130200,19700030,2880,2880,2880,2880,0
+20250324,130100,19700030,2880,2880,2880,2880,0
+20250324,130000,19700030,2880,2880,2880,2880,0
+20250324,125900,19700030,2880,2880,2880,2880,0
+20250324,125800,19700030,2880,2880,2880,2880,0
+20250324,125700,19700030,2880,2880,2880,2880,0
+20250324,125600,19700030,2880,2880,2880,2880,0
+20250324,125500,19700030,2880,2880,2880,2880,0
+20250324,125400,19700030,2880,2880,2880,2880,0
+20250324,125300,19700030,2880,2880,2880,2880,0
+20250324,125200,19700030,2880,2880,2880,2880,0
+20250324,125100,19700030,2880,2880,2880,2880,0
+20250324,125000,19700030,2880,2880,2880,2880,0
+20250324,124900,19700030,2880,2880,2880,2880,0
+20250324,124800,19700030,2880,2880,2880,2880,0
+20250324,124700,19700030,2880,2880,2880,2880,0
+20250324,124600,19700030,2880,2880,2880,2880,24
+20250324,124500,19630910,2880,2880,2880,2880,0
+20250324,124400,19630910,2880,2880,2880,2880,0
+20250324,124300,19630910,2880,2880,2880,2880,0
+20250324,124200,19630910,2880,2880,2880,2880,0
+20250324,124100,19630910,2880,2880,2880,2880,0
+20250324,124000,19630910,2880,2880,2880,2880,39
+20250324,123900,19518590,2890,2890,2890,2890,0
+20250324,123800,19518590,2890,2890,2890,2890,0
+20250324,123700,19518590,2890,2890,2890,2890,0
+20250324,123600,19518590,2890,2890,2890,2890,0
+20250324,123500,19518590,2890,2890,2890,2890,0
+20250324,123400,19518590,2890,2890,2890,2890,0
+20250324,123300,19518590,2890,2890,2890,2890,0
+20250324,123200,19518590,2890,2890,2890,2890,0
+20250324,123100,19518590,2890,2890,2890,2890,0
+20250324,123000,19518590,2890,2890,2890,2890,0
+20250324,122900,19518590,2890,2890,2890,2890,0
+20250324,122800,19518590,2890,2890,2890,2890,0
+20250324,122700,19518590,2890,2890,2890,2890,0
+20250324,122600,19518590,2890,2890,2890,2890,0
+20250324,122500,19518590,2890,2890,2890,2890,0
+20250324,122400,19518590,2890,2890,2890,2890,0
+20250324,122300,19518590,2890,2890,2890,2890,286
+20250324,122200,18692050,2890,2890,2890,2890,0
+20250324,122100,18692050,2890,2890,2890,2890,0
+20250324,122000,18692050,2890,2890,2890,2890,0
+20250324,121900,18692050,2890,2890,2890,2890,0
+20250324,121800,18692050,2890,2890,2890,2890,0
+20250324,121700,18692050,2890,2890,2890,2890,0
+20250324,121600,18692050,2890,2890,2890,2890,0
+20250324,121500,18692050,2890,2890,2890,2890,1000
+20250324,121400,15802050,2890,2890,2890,2890,0
+20250324,121300,15802050,2890,2890,2890,2890,0
+20250324,121200,15802050,2890,2890,2890,2890,0
+20250324,121100,15802050,2890,2890,2890,2890,0
+20250324,121000,15802050,2890,2890,2890,2890,0
+20250324,120900,15802050,2890,2890,2890,2890,0
+20250324,120800,15802050,2890,2890,2890,2890,0
+20250324,120700,15802050,2890,2890,2890,2890,0
+20250324,120600,15802050,2890,2890,2890,2890,0
+20250324,120500,15802050,2890,2890,2890,2890,0
+20250324,120400,15802050,2890,2890,2890,2890,1
+20250324,120300,15799160,2890,2890,2890,2890,0
+20250324,120200,15799160,2890,2890,2890,2890,0
+20250324,120100,15799160,2890,2890,2890,2890,0
+20250324,120000,15799160,2890,2890,2890,2890,0
+20250324,115900,15799160,2890,2890,2890,2890,0
+20250324,115800,15799160,2890,2890,2890,2890,0
+20250324,115700,15799160,2890,2890,2890,2890,0
+20250324,115600,15799160,2890,2890,2890,2890,0
+20250324,115500,15799160,2890,2890,2890,2890,0
+20250324,115400,15799160,2890,2890,2890,2890,0
+20250324,115300,15799160,2890,2890,2890,2890,0
+20250324,115200,15799160,2890,2890,2890,2890,0
+20250324,115100,15799160,2890,2890,2890,2890,0
+20250324,115000,15799160,2890,2890,2890,2890,0
+20250324,114900,15799160,2890,2890,2890,2890,0
+20250324,114800,15799160,2890,2890,2890,2890,0
+20250324,114700,15799160,2890,2890,2890,2890,0
+20250324,114600,15799160,2890,2890,2890,2890,0
+20250324,114500,15799160,2890,2890,2890,2890,0
+20250324,114400,15799160,2890,2890,2890,2890,0
+20250324,114300,15799160,2890,2890,2890,2890,0
+20250324,114200,15799160,2890,2890,2890,2890,0
+20250324,114100,15799160,2890,2890,2890,2890,0
+20250324,114000,15799160,2890,2890,2890,2890,0
+20250324,113900,15799160,2890,2890,2890,2890,0
+20250324,113800,15799160,2890,2890,2890,2890,0
+20250324,113700,15799160,2890,2890,2890,2890,0
+20250324,113600,15799160,2890,2890,2890,2890,0
+20250324,113500,15799160,2890,2890,2890,2890,0
+20250324,113400,15799160,2890,2890,2890,2890,0
+20250324,113300,15799160,2890,2890,2890,2890,0
+20250324,113200,15799160,2890,2890,2890,2890,0
+20250324,113100,15799160,2890,2890,2890,2890,0
+20250324,113000,15799160,2890,2890,2890,2890,21
+20250324,112900,15738470,2910,2910,2910,2890,11
+20250324,112800,15706540,2890,2890,2890,2890,0
+20250324,112700,15706540,2890,2890,2890,2890,0
+20250324,112600,15706540,2890,2890,2890,2890,0
+20250324,112500,15706540,2890,2890,2890,2890,0
+20250324,112400,15706540,2890,2890,2890,2890,0
+20250324,112300,15706540,2890,2890,2890,2890,0
+20250324,112200,15706540,2890,2890,2890,2890,0
+20250324,112100,15706540,2890,2890,2890,2890,0
+20250324,112000,15706540,2890,2890,2890,2890,0
+20250324,111900,15706540,2890,2890,2890,2890,0
+20250324,111800,15706540,2890,2890,2890,2890,0
+20250324,111700,15706540,2890,2890,2890,2890,0
+20250324,111600,15706540,2890,2890,2890,2890,0
+20250324,111500,15706540,2890,2890,2890,2890,0
+20250324,111400,15706540,2890,2890,2890,2890,0
+20250324,111300,15706540,2890,2890,2890,2890,0
+20250324,111200,15706540,2890,2890,2890,2890,1
+20250324,111100,15703650,2890,2890,2890,2890,0
+20250324,111000,15703650,2890,2890,2890,2890,0
+20250324,110900,15703650,2890,2890,2890,2890,0
+20250324,110800,15703650,2890,2890,2890,2890,1
+20250324,110700,15700760,2890,2890,2890,2890,0
+20250324,110600,15700760,2890,2890,2890,2890,0
+20250324,110500,15700760,2890,2890,2890,2890,0
+20250324,110400,15700760,2890,2890,2890,2890,0
+20250324,110300,15700760,2890,2890,2890,2890,0
+20250324,110200,15700760,2890,2890,2890,2890,0
+20250324,110100,15700760,2890,2890,2890,2890,0
+20250324,110000,15700760,2890,2890,2890,2890,0
+20250324,105900,15700760,2890,2890,2890,2890,1
+20250324,105800,15697870,2890,2905,2905,2890,219
+20250324,105700,15062000,2905,2905,2905,2905,0
+20250324,105600,15062000,2905,2905,2905,2905,0
+20250324,105500,15062000,2905,2905,2905,2905,0
+20250324,105400,15062000,2905,2905,2905,2905,0
+20250324,105300,15062000,2905,2905,2905,2905,8
+20250324,105200,15038760,2905,2905,2905,2905,0
+20250324,105100,15038760,2905,2905,2905,2905,0
+20250324,105000,15038760,2905,2905,2905,2905,0
+20250324,104900,15038760,2905,2905,2905,2905,55
+20250324,104800,14878985,2905,2905,2905,2905,0
+20250324,104700,14878985,2905,2905,2905,2905,0
+20250324,104600,14878985,2905,2905,2905,2905,0
+20250324,104500,14878985,2905,2905,2905,2905,0
+20250324,104400,14878985,2905,2905,2905,2905,0
+20250324,104300,14878985,2905,2905,2905,2905,0
+20250324,104200,14878985,2905,2905,2905,2905,0
+20250324,104100,14878985,2905,2905,2905,2905,0
+20250324,104000,14878985,2905,2905,2905,2905,0
+20250324,103900,14878985,2905,2905,2905,2905,3
+20250324,103800,14870270,2905,2905,2905,2905,2
+20250324,103700,14864460,2915,2915,2915,2915,0
+20250324,103600,14864460,2915,2915,2915,2915,0
+20250324,103500,14864460,2915,2915,2915,2915,0
+20250324,103400,14864460,2915,2915,2915,2915,0
+20250324,103300,14864460,2915,2915,2915,2915,0
+20250324,103200,14864460,2915,2915,2915,2915,0
+20250324,103100,14864460,2915,2915,2915,2915,0
+20250324,103000,14864460,2915,2915,2915,2915,1
+20250324,102900,14861545,2905,2905,2905,2905,0
+20250324,102800,14861545,2905,2905,2905,2905,0
+20250324,102700,14861545,2905,2905,2905,2905,0
+20250324,102600,14861545,2905,2905,2905,2905,0
+20250324,102500,14861545,2905,2905,2905,2905,0
+20250324,102400,14861545,2905,2905,2905,2905,0
+20250324,102300,14861545,2905,2905,2905,2905,0
+20250324,102200,14861545,2905,2905,2905,2905,0
+20250324,102100,14861545,2905,2905,2905,2905,0
+20250324,102000,14861545,2905,2900,2905,2900,1858
+20250324,101900,9464160,2900,2900,2900,2900,10
+20250324,101800,9435160,2900,2900,2900,2900,0
+20250324,101700,9435160,2900,2900,2900,2900,0
+20250324,101600,9435160,2900,2900,2900,2900,0
+20250324,101500,9435160,2900,2900,2900,2900,0
+20250324,101400,9435160,2900,2900,2900,2900,10
+20250324,101300,9406160,2890,2880,2890,2880,136
+20250324,101200,9013520,2880,2880,2880,2880,0
+20250324,101100,9013520,2880,2880,2880,2880,0
+20250324,101000,9013520,2880,2880,2880,2880,0
+20250324,100900,9013520,2880,2880,2880,2880,0
+20250324,100800,9013520,2880,2880,2880,2880,8
+20250324,100700,8990480,2880,2880,2880,2880,0
+20250324,100600,8990480,2880,2880,2880,2880,0
+20250324,100500,8990480,2880,2880,2880,2880,0
+20250324,100400,8990480,2880,2880,2880,2880,0
+20250324,100300,8990480,2880,2880,2880,2880,0
+20250324,100200,8990480,2880,2880,2880,2880,0
+20250324,100100,8990480,2880,2880,2880,2880,0
+20250324,100000,8990480,2880,2880,2880,2880,0
+20250324,095900,8990480,2880,2880,2880,2880,0
+20250324,095800,8990480,2880,2880,2880,2880,0
+20250324,095700,8990480,2880,2880,2880,2880,0
+20250324,095600,8990480,2880,2880,2880,2880,0
+20250324,095500,8990480,2880,2880,2880,2880,0
+20250324,095400,8990480,2880,2880,2880,2880,0
+20250324,095300,8990480,2880,2880,2880,2880,0
+20250324,095200,8990480,2880,2880,2880,2880,3
+20250324,095100,8981840,2880,2880,2880,2880,1
+20250324,095000,8978960,2880,2880,2880,2880,0
+20250324,094900,8978960,2880,2880,2880,2880,3
+20250324,094800,8970320,2875,2875,2875,2875,0
+20250324,094700,8970320,2875,2875,2875,2875,0
+20250324,094600,8970320,2875,2875,2875,2875,0
+20250324,094500,8970320,2875,2875,2875,2865,149
+20250324,094400,8543000,2875,2875,2875,2875,0
+20250324,094300,8543000,2875,2875,2875,2875,5
+20250324,094200,8528625,2880,2880,2880,2880,100
+20250324,094100,8240625,2875,2875,2875,2875,0
+20250324,094000,8240625,2875,2880,2880,2875,15
+20250324,093900,8197450,2880,2880,2880,2880,0
+20250324,093800,8197450,2880,2880,2880,2880,0
+20250324,093700,8197450,2880,2880,2880,2880,10
+20250324,093600,8168650,2890,2890,2890,2890,0
+20250324,093500,8168650,2890,2880,2890,2880,20
+20250324,093400,8110950,2875,2875,2875,2875,10
+20250324,093300,8082200,2895,2895,2895,2895,0
+20250324,093200,8082200,2895,2895,2895,2895,0
+20250324,093100,8082200,2895,2895,2895,2895,0
+20250324,093000,8082200,2895,2895,2895,2895,2
+20250324,092900,8076410,2870,2870,2870,2870,250
+20250324,092800,7358910,2865,2865,2865,2865,0
+20250324,092700,7358910,2865,2865,2865,2865,0
+20250324,092600,7358910,2865,2865,2865,2865,44
+20250324,092500,7232850,2865,2870,2870,2865,880
+20250324,092400,4710370,2870,2870,2870,2870,0
+20250324,092300,4710370,2870,2870,2870,2870,0
+20250324,092200,4710370,2870,2870,2870,2870,116
+20250324,092100,4377450,2875,2875,2875,2875,59
+20250324,092000,4207825,2880,2880,2880,2880,0
+20250324,091900,4207825,2880,2880,2880,2880,0
+20250324,091800,4207825,2880,2880,2880,2880,0
+20250324,091700,4207825,2880,2880,2880,2880,0
+20250324,091600,4207825,2880,2880,2880,2880,0
+20250324,091500,4207825,2880,2880,2880,2880,0
+20250324,091400,4207825,2880,2880,2880,2880,0
+20250324,091300,4207825,2880,2880,2880,2880,0
+20250324,091200,4207825,2880,2880,2880,2880,0
+20250324,091100,4207825,2880,2880,2880,2880,27
+20250324,091000,4130065,2880,2880,2880,2880,0
+20250324,090900,4130065,2880,2880,2880,2880,0
+20250324,090800,4130065,2880,2880,2880,2880,0
+20250324,090700,4130065,2880,2865,2880,2865,150
+20250324,090600,3698080,2865,2880,2880,2865,36
+20250324,090500,3594450,2890,2920,2920,2885,882
+20250324,090400,1031980,2960,2960,2960,2960,1
+20250324,090300,1029020,2945,2945,2945,2940,198
+20250324,090200,446050,2945,2935,3090,2935,69
+20250324,090100,242515,2905,2905,2905,2905,0
+20250324,090000,242515,2905,3090,3090,2905,79

147760/min/candle-20250325.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202600,37158650,2770,2770,2770,2770,61
+20250325,202500,37158650,2770,2770,2770,2770,0
+20250325,202400,37158650,2770,2770,2770,2770,0
+20250325,202300,37158650,2770,2770,2770,2770,0
+20250325,202200,37158650,2770,2770,2770,2770,0
+20250325,202100,37158650,2770,2770,2770,2770,0
+20250325,202000,37158650,2770,2770,2770,2770,0
+20250325,201900,37158650,2770,2770,2770,2770,0
+20250325,201800,37158650,2770,2770,2770,2770,0
+20250325,201700,37158650,2770,2770,2770,2770,0
+20250325,201600,37158650,2770,2770,2770,2770,0
+20250325,201500,37158650,2770,2770,2770,2770,0
+20250325,201400,37158650,2770,2770,2770,2770,0
+20250325,201300,37158650,2770,2770,2770,2770,0
+20250325,201200,37158650,2770,2770,2770,2770,0
+20250325,201100,37158650,2770,2770,2770,2770,0
+20250325,201000,37158650,2770,2770,2770,2770,0
+20250325,200900,37158650,2770,2770,2770,2770,0
+20250325,200800,37158650,2770,2770,2770,2770,0
+20250325,200700,37158650,2770,2770,2770,2770,0
+20250325,200600,37158650,2770,2770,2770,2770,0
+20250325,200500,37158650,2770,2770,2770,2770,0
+20250325,200400,37158650,2770,2770,2770,2770,0
+20250325,200300,37158650,2770,2770,2770,2770,0
+20250325,200200,37158650,2770,2770,2770,2770,0
+20250325,200100,37158650,2770,2770,2770,2770,0
+20250325,200000,37158650,2770,2770,2770,2770,0
+20250325,195900,37158650,2770,2770,2770,2770,0
+20250325,195800,37158650,2770,2770,2770,2770,0
+20250325,195700,37158650,2770,2770,2770,2770,0
+20250325,195600,37158650,2770,2770,2770,2770,61
+20250325,195500,37158650,2770,2770,2770,2770,0
+20250325,195400,37158650,2770,2770,2770,2770,0
+20250325,195300,37158650,2770,2770,2770,2770,0
+20250325,195200,37158650,2770,2770,2770,2770,0
+20250325,195100,37158650,2770,2770,2770,2770,0
+20250325,195000,37158650,2770,2770,2770,2770,0
+20250325,194900,37158650,2770,2770,2770,2770,0
+20250325,194800,37158650,2770,2770,2770,2770,0
+20250325,194700,37158650,2770,2770,2770,2770,0
+20250325,194600,37158650,2770,2770,2770,2770,0
+20250325,194500,37158650,2770,2770,2770,2770,0
+20250325,194400,37158650,2770,2770,2770,2770,0
+20250325,194300,37158650,2770,2770,2770,2770,0
+20250325,194200,37158650,2770,2770,2770,2770,0
+20250325,194100,37158650,2770,2770,2770,2770,0
+20250325,194000,37158650,2770,2770,2770,2770,0
+20250325,193900,37158650,2770,2770,2770,2770,0
+20250325,193800,37158650,2770,2770,2770,2770,0
+20250325,193700,37158650,2770,2770,2770,2770,0
+20250325,193600,37158650,2770,2770,2770,2770,0
+20250325,193500,37158650,2770,2770,2770,2770,0
+20250325,193400,37158650,2770,2770,2770,2770,0
+20250325,193300,37158650,2770,2770,2770,2770,0
+20250325,193200,37158650,2770,2770,2770,2770,0
+20250325,193100,37158650,2770,2770,2770,2770,0
+20250325,193000,37158650,2770,2770,2770,2770,0
+20250325,192900,37158650,2770,2770,2770,2770,0
+20250325,192800,37158650,2770,2770,2770,2770,0
+20250325,192700,37158650,2770,2770,2770,2770,0
+20250325,192600,37158650,2770,2770,2770,2770,61
+20250325,192500,37158650,2770,2770,2770,2770,0
+20250325,192400,37158650,2770,2770,2770,2770,0
+20250325,192300,37158650,2770,2770,2770,2770,0
+20250325,192200,37158650,2770,2770,2770,2770,0
+20250325,192100,37158650,2770,2770,2770,2770,0
+20250325,192000,37158650,2770,2770,2770,2770,0
+20250325,191900,37158650,2770,2770,2770,2770,0
+20250325,191800,37158650,2770,2770,2770,2770,0
+20250325,191700,37158650,2770,2770,2770,2770,0
+20250325,191600,37158650,2770,2770,2770,2770,0
+20250325,191500,37158650,2770,2770,2770,2770,0
+20250325,191400,37158650,2770,2770,2770,2770,0
+20250325,191300,37158650,2770,2770,2770,2770,0
+20250325,191200,37158650,2770,2770,2770,2770,0
+20250325,191100,37158650,2770,2770,2770,2770,0
+20250325,191000,37158650,2770,2770,2770,2770,0
+20250325,190900,37158650,2770,2770,2770,2770,0
+20250325,190800,37158650,2770,2770,2770,2770,0
+20250325,190700,37158650,2770,2770,2770,2770,0
+20250325,190600,37158650,2770,2770,2770,2770,0
+20250325,190500,37158650,2770,2770,2770,2770,0
+20250325,190400,37158650,2770,2770,2770,2770,0
+20250325,190300,37158650,2770,2770,2770,2770,0
+20250325,190200,37158650,2770,2770,2770,2770,0
+20250325,190100,37158650,2770,2770,2770,2770,0
+20250325,190000,37158650,2770,2770,2770,2770,0
+20250325,185900,37158650,2770,2770,2770,2770,0
+20250325,185800,37158650,2770,2770,2770,2770,0
+20250325,185700,37158650,2770,2770,2770,2770,0
+20250325,185600,37158650,2770,2770,2770,2770,61
+20250325,185500,37158650,2770,2770,2770,2770,0
+20250325,185400,37158650,2770,2770,2770,2770,0
+20250325,185300,37158650,2770,2770,2770,2770,0
+20250325,185200,37158650,2770,2770,2770,2770,0
+20250325,185100,37158650,2770,2770,2770,2770,0
+20250325,185000,37158650,2770,2770,2770,2770,0
+20250325,184900,37158650,2770,2770,2770,2770,0
+20250325,184800,37158650,2770,2770,2770,2770,0
+20250325,184700,37158650,2770,2770,2770,2770,0
+20250325,184600,37158650,2770,2770,2770,2770,0
+20250325,184500,37158650,2770,2770,2770,2770,0
+20250325,184400,37158650,2770,2770,2770,2770,0
+20250325,184300,37158650,2770,2770,2770,2770,0
+20250325,184200,37158650,2770,2770,2770,2770,0
+20250325,184100,37158650,2770,2770,2770,2770,0
+20250325,184000,37158650,2770,2770,2770,2770,0
+20250325,183900,37158650,2770,2770,2770,2770,0
+20250325,183800,37158650,2770,2770,2770,2770,0
+20250325,183700,37158650,2770,2770,2770,2770,0
+20250325,183600,37158650,2770,2770,2770,2770,0
+20250325,183500,37158650,2770,2770,2770,2770,0
+20250325,183400,37158650,2770,2770,2770,2770,0
+20250325,183300,37158650,2770,2770,2770,2770,0
+20250325,183200,37158650,2770,2770,2770,2770,0
+20250325,183100,37158650,2770,2770,2770,2770,0
+20250325,183000,37158650,2770,2770,2770,2770,0
+20250325,182900,37158650,2770,2770,2770,2770,0
+20250325,182800,37158650,2770,2770,2770,2770,0
+20250325,182700,37158650,2770,2770,2770,2770,0
+20250325,182600,37158650,2770,2770,2770,2770,61
+20250325,182500,37158650,2770,2770,2770,2770,0
+20250325,182400,37158650,2770,2770,2770,2770,0
+20250325,182300,37158650,2770,2770,2770,2770,0
+20250325,182200,37158650,2770,2770,2770,2770,0
+20250325,182100,37158650,2770,2770,2770,2770,0
+20250325,182000,37158650,2770,2770,2770,2770,0
+20250325,181900,37158650,2770,2770,2770,2770,0
+20250325,181800,37158650,2770,2770,2770,2770,0
+20250325,181700,37158650,2770,2770,2770,2770,0
+20250325,181600,37158650,2770,2770,2770,2770,0
+20250325,181500,37158650,2770,2770,2770,2770,0
+20250325,181400,37158650,2770,2770,2770,2770,0
+20250325,181300,37158650,2770,2770,2770,2770,0
+20250325,181200,37158650,2770,2770,2770,2770,0
+20250325,181100,37158650,2770,2770,2770,2770,0
+20250325,181000,37158650,2770,2770,2770,2770,0
+20250325,180900,37158650,2770,2770,2770,2770,0
+20250325,180800,37158650,2770,2770,2770,2770,0
+20250325,180700,37158650,2770,2770,2770,2770,0
+20250325,180600,37158650,2770,2770,2770,2770,0
+20250325,180500,37158650,2770,2770,2770,2770,0
+20250325,180400,37158650,2770,2770,2770,2770,0
+20250325,180300,37158650,2770,2770,2770,2770,0
+20250325,180200,37158650,2770,2770,2770,2770,0
+20250325,180100,37158650,2770,2770,2770,2770,0
+20250325,180000,37158650,2770,2770,2770,2770,0
+20250325,175900,37158650,2770,2770,2770,2770,0
+20250325,175800,37158650,2770,2770,2770,2770,0
+20250325,175700,37158650,2770,2770,2770,2770,0
+20250325,175600,37158650,2770,2770,2770,2770,61
+20250325,175500,37158650,2770,2770,2770,2770,0
+20250325,175400,37158650,2770,2770,2770,2770,0
+20250325,175300,37158650,2770,2770,2770,2770,0
+20250325,175200,37158650,2770,2770,2770,2770,0
+20250325,175100,37158650,2770,2770,2770,2770,0
+20250325,175000,37158650,2770,2770,2770,2770,0
+20250325,174900,37158650,2770,2770,2770,2770,0
+20250325,174800,37158650,2770,2770,2770,2770,0
+20250325,174700,37158650,2770,2770,2770,2770,0
+20250325,174600,37158650,2770,2770,2770,2770,0
+20250325,174500,37158650,2770,2770,2770,2770,0
+20250325,174400,37158650,2770,2770,2770,2770,0
+20250325,174300,37158650,2770,2770,2770,2770,0
+20250325,174200,37158650,2770,2770,2770,2770,0
+20250325,174100,37158650,2770,2770,2770,2770,0
+20250325,174000,37158650,2770,2770,2770,2770,0
+20250325,173900,37158650,2770,2770,2770,2770,0
+20250325,173800,37158650,2770,2770,2770,2770,0
+20250325,173700,37158650,2770,2770,2770,2770,0
+20250325,173600,37158650,2770,2770,2770,2770,0
+20250325,173500,37158650,2770,2770,2770,2770,0
+20250325,173400,37158650,2770,2770,2770,2770,0
+20250325,173300,37158650,2770,2770,2770,2770,0
+20250325,173200,37158650,2770,2770,2770,2770,0
+20250325,173100,37158650,2770,2770,2770,2770,0
+20250325,173000,37158650,2770,2770,2770,2770,0
+20250325,172900,37158650,2770,2770,2770,2770,0
+20250325,172800,37158650,2770,2770,2770,2770,0
+20250325,172700,37158650,2770,2770,2770,2770,0
+20250325,172600,37158650,2770,2770,2770,2770,61
+20250325,172500,37158650,2770,2770,2770,2770,0
+20250325,172400,37158650,2770,2770,2770,2770,0
+20250325,172300,37158650,2770,2770,2770,2770,0
+20250325,172200,37158650,2770,2770,2770,2770,0
+20250325,172100,37158650,2770,2770,2770,2770,0
+20250325,172000,37158650,2770,2770,2770,2770,0
+20250325,171900,37158650,2770,2770,2770,2770,0
+20250325,171800,37158650,2770,2770,2770,2770,0
+20250325,171700,37158650,2770,2770,2770,2770,0
+20250325,171600,37158650,2770,2770,2770,2770,0
+20250325,171500,37158650,2770,2770,2770,2770,0
+20250325,171400,37158650,2770,2770,2770,2770,0
+20250325,171300,37158650,2770,2770,2770,2770,0
+20250325,171200,37158650,2770,2770,2770,2770,0
+20250325,171100,37158650,2770,2770,2770,2770,0
+20250325,171000,37158650,2770,2770,2770,2770,0
+20250325,170900,37158650,2770,2770,2770,2770,0
+20250325,170800,37158650,2770,2770,2770,2770,0
+20250325,170700,37158650,2770,2770,2770,2770,0
+20250325,170600,37158650,2770,2770,2770,2770,0
+20250325,170500,37158650,2770,2770,2770,2770,0
+20250325,170400,37158650,2770,2770,2770,2770,0
+20250325,170300,37158650,2770,2770,2770,2770,0
+20250325,170200,37158650,2770,2770,2770,2770,0
+20250325,170100,37158650,2770,2770,2770,2770,0
+20250325,170000,37158650,2770,2770,2770,2770,0
+20250325,165900,37158650,2770,2770,2770,2770,0
+20250325,165800,37158650,2770,2770,2770,2770,0
+20250325,165700,37158650,2770,2770,2770,2770,0
+20250325,165600,37158650,2770,2770,2770,2770,61
+20250325,165500,37158650,2770,2770,2770,2770,0
+20250325,165400,37158650,2770,2770,2770,2770,0
+20250325,165300,37158650,2770,2770,2770,2770,0
+20250325,165200,37158650,2770,2770,2770,2770,0
+20250325,165100,37158650,2770,2770,2770,2770,0
+20250325,165000,37158650,2770,2770,2770,2770,0
+20250325,164900,37158650,2770,2770,2770,2770,0
+20250325,164800,37158650,2770,2770,2770,2770,0
+20250325,164700,37158650,2770,2770,2770,2770,0
+20250325,164600,37158650,2770,2770,2770,2770,0
+20250325,164500,37158650,2770,2770,2770,2770,0
+20250325,164400,37158650,2770,2770,2770,2770,0
+20250325,164300,37158650,2770,2770,2770,2770,0
+20250325,164200,37158650,2770,2770,2770,2770,0
+20250325,164100,37158650,2770,2770,2770,2770,0
+20250325,164000,37158650,2770,2770,2770,2770,0
+20250325,163900,37158650,2770,2770,2770,2770,0
+20250325,163800,37158650,2770,2770,2770,2770,0
+20250325,163700,37158650,2770,2770,2770,2770,0
+20250325,163600,37158650,2770,2770,2770,2770,0
+20250325,163500,37158650,2770,2770,2770,2770,0
+20250325,163400,37158650,2770,2770,2770,2770,0
+20250325,163300,37158650,2770,2770,2770,2770,0
+20250325,163200,37158650,2770,2770,2770,2770,0
+20250325,163100,37158650,2770,2770,2770,2770,0
+20250325,163000,37158650,2770,2770,2770,2770,0
+20250325,162900,37158650,2770,2770,2770,2770,0
+20250325,162800,37158650,2770,2770,2770,2770,0
+20250325,162700,37158650,2770,2770,2770,2770,0
+20250325,162600,37158650,2770,2770,2770,2770,61
+20250325,162500,37158650,2770,2770,2770,2770,0
+20250325,162400,37158650,2770,2770,2770,2770,0
+20250325,162300,37158650,2770,2770,2770,2770,0
+20250325,162200,37158650,2770,2770,2770,2770,0
+20250325,162100,37158650,2770,2770,2770,2770,0
+20250325,162000,37158650,2770,2770,2770,2770,0
+20250325,161900,37158650,2770,2770,2770,2770,0
+20250325,161800,37158650,2770,2770,2770,2770,0
+20250325,161700,37158650,2770,2770,2770,2770,0
+20250325,161600,37158650,2770,2770,2770,2770,0
+20250325,161500,37158650,2770,2770,2770,2770,0
+20250325,161400,37158650,2770,2770,2770,2770,0
+20250325,161300,37158650,2770,2770,2770,2770,0
+20250325,161200,37158650,2770,2770,2770,2770,0
+20250325,161100,37158650,2770,2770,2770,2770,0
+20250325,161000,37158650,2770,2770,2770,2770,0
+20250325,160900,37158650,2770,2770,2770,2770,0
+20250325,160800,37158650,2770,2770,2770,2770,0
+20250325,160700,37158650,2770,2770,2770,2770,0
+20250325,160600,37158650,2770,2770,2770,2770,0
+20250325,160500,37158650,2770,2770,2770,2770,0
+20250325,160400,37158650,2770,2770,2770,2770,0
+20250325,160300,37158650,2770,2770,2770,2770,0
+20250325,160200,37158650,2770,2770,2770,2770,0
+20250325,160100,37158650,2770,2770,2770,2770,0
+20250325,160000,37158650,2770,2770,2770,2770,0
+20250325,155900,37158650,2770,2770,2770,2770,0
+20250325,155800,37158650,2770,2770,2770,2770,0
+20250325,155700,37158650,2770,2770,2770,2770,0
+20250325,155600,37158650,2770,2770,2770,2770,61
+20250325,155500,37158650,2770,2770,2770,2770,0
+20250325,155400,37158650,2770,2770,2770,2770,0
+20250325,155300,37158650,2770,2770,2770,2770,0
+20250325,155200,37158650,2770,2770,2770,2770,0
+20250325,155100,37158650,2770,2770,2770,2770,0
+20250325,155000,37158650,2770,2770,2770,2770,0
+20250325,154900,37158650,2770,2770,2770,2770,0
+20250325,154800,37158650,2770,2770,2770,2770,0
+20250325,154700,37158650,2770,2770,2770,2770,0
+20250325,154600,37158650,2770,2770,2770,2770,0
+20250325,154500,37158650,2770,2770,2770,2770,0
+20250325,154400,37158650,2770,2770,2770,2770,0
+20250325,154300,37158650,2770,2770,2770,2770,0
+20250325,154200,37158650,2770,2770,2770,2770,0
+20250325,154100,37158650,2770,2770,2770,2770,0
+20250325,154000,37158650,2770,2770,2770,2770,0
+20250325,153900,37158650,2770,2770,2770,2770,0
+20250325,153800,37158650,2770,2770,2770,2770,0
+20250325,153700,37158650,2770,2770,2770,2770,0
+20250325,153600,37158650,2770,2770,2770,2770,0
+20250325,153500,37158650,2770,2770,2770,2770,0
+20250325,153400,37158650,2770,2770,2770,2770,0
+20250325,153300,37158650,2770,2770,2770,2770,0
+20250325,153200,37158650,2770,2770,2770,2770,0
+20250325,153100,37158650,2770,2770,2770,2770,0
+20250325,153000,37158650,2770,2770,2770,2770,61
+20250325,152900,36989680,2770,2770,2770,2770,0
+20250325,152800,36989680,2770,2770,2770,2770,0
+20250325,152700,36989680,2770,2770,2770,2770,0
+20250325,152600,36989680,2770,2770,2770,2770,0
+20250325,152500,36989680,2770,2770,2770,2770,0
+20250325,152400,36989680,2770,2770,2770,2770,0
+20250325,152300,36989680,2770,2770,2770,2770,0
+20250325,152200,36989680,2770,2770,2770,2770,0
+20250325,152100,36989680,2770,2770,2770,2770,0
+20250325,152000,36989680,2770,2770,2770,2770,0
+20250325,151900,36989680,2770,2770,2770,2770,0
+20250325,151800,36989680,2770,2770,2770,2770,9
+20250325,151700,36964750,2770,2770,2770,2770,8
+20250325,151600,36942590,2775,2775,2775,2775,0
+20250325,151500,36942590,2775,2775,2775,2775,11
+20250325,151400,36912065,2775,2775,2775,2775,0
+20250325,151300,36912065,2775,2775,2775,2775,0
+20250325,151200,36912065,2775,2775,2775,2775,0
+20250325,151100,36912065,2775,2775,2775,2775,0
+20250325,151000,36912065,2775,2775,2775,2775,0
+20250325,150900,36912065,2775,2775,2775,2775,0
+20250325,150800,36912065,2775,2775,2775,2775,0
+20250325,150700,36912065,2775,2775,2775,2775,15
+20250325,150600,36870440,2765,2765,2765,2765,0
+20250325,150500,36870440,2765,2765,2765,2765,0
+20250325,150400,36870440,2765,2765,2765,2765,0
+20250325,150300,36870440,2765,2765,2765,2765,0
+20250325,150200,36870440,2765,2765,2765,2765,0
+20250325,150100,36870440,2765,2765,2765,2765,0
+20250325,150000,36870440,2765,2765,2765,2765,0
+20250325,145900,36870440,2765,2765,2765,2765,0
+20250325,145800,36870440,2765,2765,2765,2765,28
+20250325,145700,36793020,2760,2760,2760,2760,0
+20250325,145600,36793020,2760,2760,2760,2760,0
+20250325,145500,36793020,2760,2760,2760,2760,0
+20250325,145400,36793020,2760,2760,2760,2760,0
+20250325,145300,36793020,2760,2760,2760,2760,0
+20250325,145200,36793020,2760,2760,2760,2760,0
+20250325,145100,36793020,2760,2760,2760,2760,0
+20250325,145000,36793020,2760,2760,2760,2760,0
+20250325,144900,36793020,2760,2760,2760,2755,208
+20250325,144800,36219465,2760,2760,2760,2760,0
+20250325,144700,36219465,2760,2760,2760,2760,11
+20250325,144600,36189105,2755,2755,2755,2755,0
+20250325,144500,36189105,2755,2755,2755,2755,0
+20250325,144400,36189105,2755,2755,2755,2755,0
+20250325,144300,36189105,2755,2755,2755,2755,0
+20250325,144200,36189105,2755,2755,2755,2755,0
+20250325,144100,36189105,2755,2755,2755,2755,0
+20250325,144000,36189105,2755,2755,2755,2755,0
+20250325,143900,36189105,2755,2755,2755,2755,1
+20250325,143800,36186350,2755,2755,2755,2755,0
+20250325,143700,36186350,2755,2755,2755,2755,0
+20250325,143600,36186350,2755,2755,2755,2755,0
+20250325,143500,36186350,2755,2755,2755,2755,168
+20250325,143400,35723510,2760,2760,2760,2760,0
+20250325,143300,35723510,2760,2760,2760,2760,0
+20250325,143200,35723510,2760,2760,2760,2760,0
+20250325,143100,35723510,2760,2760,2760,2760,12
+20250325,143000,35690390,2760,2760,2760,2760,0
+20250325,142900,35690390,2760,2760,2760,2760,0
+20250325,142800,35690390,2760,2760,2760,2760,0
+20250325,142700,35690390,2760,2760,2760,2760,0
+20250325,142600,35690390,2760,2760,2760,2760,1
+20250325,142500,35687630,2760,2760,2760,2760,1
+20250325,142400,35684870,2760,2760,2760,2760,1
+20250325,142300,35682110,2770,2770,2770,2770,0
+20250325,142200,35682110,2770,2760,2770,2760,33
+20250325,142100,35591020,2765,2765,2765,2765,0
+20250325,142000,35591020,2765,2765,2765,2765,0
+20250325,141900,35591020,2765,2765,2765,2765,0
+20250325,141800,35591020,2765,2765,2765,2765,0
+20250325,141700,35591020,2765,2765,2765,2765,0
+20250325,141600,35591020,2765,2765,2765,2765,0
+20250325,141500,35591020,2765,2765,2765,2765,0
+20250325,141400,35591020,2765,2765,2765,2765,0
+20250325,141300,35591020,2765,2765,2765,2765,0
+20250325,141200,35591020,2765,2765,2765,2765,0
+20250325,141100,35591020,2765,2765,2765,2765,0
+20250325,141000,35591020,2765,2765,2765,2765,0
+20250325,140900,35591020,2765,2765,2765,2765,0
+20250325,140800,35591020,2765,2765,2765,2765,0
+20250325,140700,35591020,2765,2765,2765,2765,0
+20250325,140600,35591020,2765,2765,2765,2765,2
+20250325,140500,35585490,2765,2765,2765,2765,0
+20250325,140400,35585490,2765,2765,2765,2765,0
+20250325,140300,35585490,2765,2765,2765,2765,0
+20250325,140200,35585490,2765,2765,2765,2765,0
+20250325,140100,35585490,2765,2765,2765,2765,0
+20250325,140000,35585490,2765,2765,2765,2765,0
+20250325,135900,35585490,2765,2765,2765,2765,0
+20250325,135800,35585490,2765,2770,2770,2760,3537
+20250325,135700,25800560,2775,2775,2775,2775,0
+20250325,135600,25800560,2775,2775,2775,2775,0
+20250325,135500,25800560,2775,2775,2775,2775,11
+20250325,135400,25770035,2775,2775,2775,2775,0
+20250325,135300,25770035,2775,2775,2775,2775,12
+20250325,135200,25736735,2770,2770,2770,2770,0
+20250325,135100,25736735,2770,2770,2770,2770,0
+20250325,135000,25736735,2770,2770,2770,2770,17
+20250325,134900,25689645,2775,2775,2775,2775,0
+20250325,134800,25689645,2775,2775,2775,2775,1436
+20250325,134700,21704745,2775,2775,2775,2775,0
+20250325,134600,21704745,2775,2775,2775,2775,0
+20250325,134500,21704745,2775,2775,2775,2775,0
+20250325,134400,21704745,2775,2775,2775,2775,30
+20250325,134300,21621495,2775,2775,2775,2775,1
+20250325,134200,21618720,2775,2775,2775,2775,67
+20250325,134100,21432795,2785,2785,2785,2785,0
+20250325,134000,21432795,2785,2785,2785,2785,500
+20250325,133900,20040295,2795,2795,2795,2795,0
+20250325,133800,20040295,2795,2795,2795,2795,0
+20250325,133700,20040295,2795,2795,2795,2795,0
+20250325,133600,20040295,2795,2790,2795,2790,491
+20250325,133500,18670400,2790,2790,2790,2790,0
+20250325,133400,18670400,2790,2790,2790,2790,0
+20250325,133300,18670400,2790,2790,2790,2790,0
+20250325,133200,18670400,2790,2790,2790,2790,1
+20250325,133100,18667610,2790,2790,2790,2790,2
+20250325,133000,18662030,2790,2790,2790,2790,0
+20250325,132900,18662030,2790,2790,2790,2790,0
+20250325,132800,18662030,2790,2790,2790,2790,4
+20250325,132700,18650870,2790,2790,2790,2790,0
+20250325,132600,18650870,2790,2790,2790,2790,4
+20250325,132500,18639710,2795,2795,2795,2795,0
+20250325,132400,18639710,2795,2795,2795,2795,0
+20250325,132300,18639710,2795,2795,2795,2795,1
+20250325,132200,18636915,2805,2805,2805,2805,0
+20250325,132100,18636915,2805,2805,2805,2805,0
+20250325,132000,18636915,2805,2805,2805,2805,0
+20250325,131900,18636915,2805,2805,2805,2805,0
+20250325,131800,18636915,2805,2805,2805,2805,0
+20250325,131700,18636915,2805,2805,2805,2805,0
+20250325,131600,18636915,2805,2805,2805,2805,0
+20250325,131500,18636915,2805,2805,2805,2805,0
+20250325,131400,18636915,2805,2805,2805,2805,0
+20250325,131300,18636915,2805,2805,2805,2805,0
+20250325,131200,18636915,2805,2805,2805,2805,0
+20250325,131100,18636915,2805,2805,2805,2805,0
+20250325,131000,18636915,2805,2805,2805,2805,0
+20250325,130900,18636915,2805,2805,2805,2805,0
+20250325,130800,18636915,2805,2805,2805,2805,0
+20250325,130700,18636915,2805,2805,2805,2805,0
+20250325,130600,18636915,2805,2805,2805,2805,1
+20250325,130500,18634110,2790,2790,2790,2790,0
+20250325,130400,18634110,2790,2800,2800,2790,700
+20250325,130300,16675730,2795,2795,2795,2795,0
+20250325,130200,16675730,2795,2795,2795,2795,0
+20250325,130100,16675730,2795,2795,2795,2795,0
+20250325,130000,16675730,2795,2795,2795,2795,0
+20250325,125900,16675730,2795,2795,2795,2795,0
+20250325,125800,16675730,2795,2795,2795,2795,0
+20250325,125700,16675730,2795,2795,2795,2795,0
+20250325,125600,16675730,2795,2795,2795,2795,0
+20250325,125500,16675730,2795,2795,2795,2795,0
+20250325,125400,16675730,2795,2795,2795,2795,0
+20250325,125300,16675730,2795,2795,2795,2795,67
+20250325,125200,16488465,2840,2840,2840,2840,0
+20250325,125100,16488465,2840,2840,2840,2840,0
+20250325,125000,16488465,2840,2840,2840,2840,0
+20250325,124900,16488465,2840,2830,2840,2830,100
+20250325,124800,16205315,2795,2795,2795,2795,0
+20250325,124700,16205315,2795,2795,2795,2795,1
+20250325,124600,16202520,2795,2795,2795,2795,3
+20250325,124500,16194135,2795,2795,2795,2795,1
+20250325,124400,16191340,2840,2840,2840,2840,0
+20250325,124300,16191340,2840,2840,2840,2840,0
+20250325,124200,16191340,2840,2840,2840,2840,0
+20250325,124100,16191340,2840,2805,2840,2805,500
+20250325,124000,14781620,2810,2810,2810,2810,0
+20250325,123900,14781620,2810,2810,2810,2810,0
+20250325,123800,14781620,2810,2810,2810,2810,0
+20250325,123700,14781620,2810,2810,2810,2810,0
+20250325,123600,14781620,2810,2810,2810,2810,0
+20250325,123500,14781620,2810,2810,2810,2810,0
+20250325,123400,14781620,2810,2805,2810,2805,120
+20250325,123300,14444520,2805,2805,2805,2805,0
+20250325,123200,14444520,2805,2805,2805,2805,205
+20250325,123100,13869495,2805,2805,2805,2805,240
+20250325,123000,13196295,2805,2805,2805,2805,2
+20250325,122900,13190685,2780,2780,2780,2780,0
+20250325,122800,13190685,2780,2780,2780,2780,0
+20250325,122700,13190685,2780,2780,2780,2780,0
+20250325,122600,13190685,2780,2780,2780,2780,0
+20250325,122500,13190685,2780,2780,2780,2780,0
+20250325,122400,13190685,2780,2780,2780,2780,74
+20250325,122300,12984965,2770,2770,2770,2770,0
+20250325,122200,12984965,2770,2770,2770,2770,50
+20250325,122100,12846465,2765,2765,2765,2765,0
+20250325,122000,12846465,2765,2765,2765,2765,0
+20250325,121900,12846465,2765,2775,2775,2765,1713
+20250325,121800,8104405,2775,2775,2775,2775,0
+20250325,121700,8104405,2775,2775,2775,2775,0
+20250325,121600,8104405,2775,2775,2775,2775,0
+20250325,121500,8104405,2775,2775,2775,2775,0
+20250325,121400,8104405,2775,2775,2775,2775,0
+20250325,121300,8104405,2775,2775,2775,2775,0
+20250325,121200,8104405,2775,2775,2775,2775,8
+20250325,121100,8082205,2780,2780,2780,2780,0
+20250325,121000,8082205,2780,2780,2780,2780,0
+20250325,120900,8082205,2780,2780,2780,2780,6
+20250325,120800,8065525,2780,2780,2780,2780,57
+20250325,120700,7907065,2780,2780,2780,2780,0
+20250325,120600,7907065,2780,2780,2780,2780,0
+20250325,120500,7907065,2780,2780,2780,2780,0
+20250325,120400,7907065,2780,2780,2780,2780,0
+20250325,120300,7907065,2780,2780,2780,2780,0
+20250325,120200,7907065,2780,2780,2780,2780,0
+20250325,120100,7907065,2780,2780,2780,2780,0
+20250325,120000,7907065,2780,2780,2780,2780,0
+20250325,115900,7907065,2780,2780,2780,2780,0
+20250325,115800,7907065,2780,2780,2780,2780,0
+20250325,115700,7907065,2780,2780,2780,2780,0
+20250325,115600,7907065,2780,2780,2780,2780,26
+20250325,115500,7834785,2810,2810,2810,2810,0
+20250325,115400,7834785,2810,2810,2810,2810,0
+20250325,115300,7834785,2810,2775,2810,2775,500
+20250325,115200,6436380,2765,2765,2765,2765,0
+20250325,115100,6436380,2765,2765,2765,2765,0
+20250325,115000,6436380,2765,2765,2765,2765,0
+20250325,114900,6436380,2765,2765,2765,2765,0
+20250325,114800,6436380,2765,2765,2765,2765,192
+20250325,114700,5905500,2755,2755,2755,2755,0
+20250325,114600,5905500,2755,2755,2755,2755,0
+20250325,114500,5905500,2755,2755,2755,2755,0
+20250325,114400,5905500,2755,2755,2755,2755,0
+20250325,114300,5905500,2755,2755,2755,2755,0
+20250325,114200,5905500,2755,2755,2755,2755,0
+20250325,114100,5905500,2755,2755,2755,2755,0
+20250325,114000,5905500,2755,2755,2755,2755,0
+20250325,113900,5905500,2755,2755,2755,2755,0
+20250325,113800,5905500,2755,2755,2755,2755,0
+20250325,113700,5905500,2755,2755,2755,2755,0
+20250325,113600,5905500,2755,2755,2755,2755,0
+20250325,113500,5905500,2755,2755,2755,2755,0
+20250325,113400,5905500,2755,2755,2755,2755,0
+20250325,113300,5905500,2755,2755,2755,2755,0
+20250325,113200,5905500,2755,2755,2755,2755,0
+20250325,113100,5905500,2755,2755,2755,2755,0
+20250325,113000,5905500,2755,2755,2755,2755,29
+20250325,112900,5825605,2760,2760,2760,2760,0
+20250325,112800,5825605,2760,2760,2760,2760,0
+20250325,112700,5825605,2760,2760,2760,2760,0
+20250325,112600,5825605,2760,2760,2760,2760,0
+20250325,112500,5825605,2760,2760,2760,2760,0
+20250325,112400,5825605,2760,2760,2760,2760,0
+20250325,112300,5825605,2760,2760,2760,2760,0
+20250325,112200,5825605,2760,2760,2760,2760,0
+20250325,112100,5825605,2760,2760,2760,2760,0
+20250325,112000,5825605,2760,2760,2760,2760,0
+20250325,111900,5825605,2760,2760,2760,2760,0
+20250325,111800,5825605,2760,2760,2760,2760,0
+20250325,111700,5825605,2760,2765,2765,2760,454
+20250325,111600,4570710,2765,2765,2765,2765,0
+20250325,111500,4570710,2765,2765,2765,2765,0
+20250325,111400,4570710,2765,2770,2770,2765,53
+20250325,111300,4423925,2775,2775,2775,2775,0
+20250325,111200,4423925,2775,2775,2775,2775,0
+20250325,111100,4423925,2775,2775,2775,2775,0
+20250325,111000,4423925,2775,2775,2775,2775,0
+20250325,110900,4423925,2775,2775,2775,2775,0
+20250325,110800,4423925,2775,2775,2775,2775,0
+20250325,110700,4423925,2775,2775,2775,2775,0
+20250325,110600,4423925,2775,2775,2775,2775,0
+20250325,110500,4423925,2775,2775,2775,2775,0
+20250325,110400,4423925,2775,2775,2775,2775,0
+20250325,110300,4423925,2775,2775,2775,2775,0
+20250325,110200,4423925,2775,2775,2775,2775,0
+20250325,110100,4423925,2775,2775,2775,2775,0
+20250325,110000,4423925,2775,2775,2775,2775,0
+20250325,105900,4423925,2775,2775,2775,2775,0
+20250325,105800,4423925,2775,2775,2775,2775,3
+20250325,105700,4415600,2770,2770,2770,2770,0
+20250325,105600,4415600,2770,2770,2770,2770,0
+20250325,105500,4415600,2770,2770,2770,2770,0
+20250325,105400,4415600,2770,2770,2770,2770,0
+20250325,105300,4415600,2770,2770,2770,2770,0
+20250325,105200,4415600,2770,2770,2770,2770,0
+20250325,105100,4415600,2770,2770,2770,2770,0
+20250325,105000,4415600,2770,2770,2770,2770,0
+20250325,104900,4415600,2770,2770,2770,2770,0
+20250325,104800,4415600,2770,2770,2770,2770,0
+20250325,104700,4415600,2770,2770,2770,2770,0
+20250325,104600,4415600,2770,2770,2770,2770,0
+20250325,104500,4415600,2770,2770,2770,2770,0
+20250325,104400,4415600,2770,2770,2770,2770,0
+20250325,104300,4415600,2770,2770,2770,2770,27
+20250325,104200,4340810,2770,2770,2770,2770,1
+20250325,104100,4338040,2770,2770,2770,2770,15
+20250325,104000,4296490,2765,2765,2765,2765,0
+20250325,103900,4296490,2765,2770,2770,2765,92
+20250325,103800,4041655,2780,2780,2780,2780,0
+20250325,103700,4041655,2780,2780,2780,2780,0
+20250325,103600,4041655,2780,2780,2780,2780,0
+20250325,103500,4041655,2780,2780,2780,2780,10
+20250325,103400,4013855,2780,2780,2780,2780,0
+20250325,103300,4013855,2780,2780,2780,2780,0
+20250325,103200,4013855,2780,2780,2780,2780,0
+20250325,103100,4013855,2780,2780,2780,2780,0
+20250325,103000,4013855,2780,2780,2780,2780,0
+20250325,102900,4013855,2780,2780,2780,2780,0
+20250325,102800,4013855,2780,2780,2780,2780,0
+20250325,102700,4013855,2780,2780,2780,2780,0
+20250325,102600,4013855,2780,2780,2780,2780,0
+20250325,102500,4013855,2780,2780,2780,2780,0
+20250325,102400,4013855,2780,2780,2780,2780,0
+20250325,102300,4013855,2780,2780,2780,2780,0
+20250325,102200,4013855,2780,2780,2780,2780,0
+20250325,102100,4013855,2780,2780,2780,2780,0
+20250325,102000,4013855,2780,2780,2780,2780,0
+20250325,101900,4013855,2780,2780,2780,2780,0
+20250325,101800,4013855,2780,2780,2780,2780,0
+20250325,101700,4013855,2780,2780,2780,2780,0
+20250325,101600,4013855,2780,2780,2780,2780,0
+20250325,101500,4013855,2780,2780,2780,2780,1
+20250325,101400,4011075,2775,2775,2775,2775,0
+20250325,101300,4011075,2775,2775,2775,2775,15
+20250325,101200,3969450,2770,2770,2770,2770,0
+20250325,101100,3969450,2770,2770,2770,2770,0
+20250325,101000,3969450,2770,2770,2770,2770,0
+20250325,100900,3969450,2770,2770,2770,2770,0
+20250325,100800,3969450,2770,2770,2770,2770,0
+20250325,100700,3969450,2770,2770,2770,2770,0
+20250325,100600,3969450,2770,2770,2770,2770,0
+20250325,100500,3969450,2770,2770,2770,2770,0
+20250325,100400,3969450,2770,2770,2770,2770,0
+20250325,100300,3969450,2770,2770,2770,2770,0
+20250325,100200,3969450,2770,2770,2770,2770,18
+20250325,100100,3919590,2770,2770,2770,2770,0
+20250325,100000,3919590,2770,2770,2770,2770,0
+20250325,095900,3919590,2770,2770,2770,2770,0
+20250325,095800,3919590,2770,2770,2770,2770,0
+20250325,095700,3919590,2770,2770,2770,2770,0
+20250325,095600,3919590,2770,2770,2770,2770,0
+20250325,095500,3919590,2770,2770,2770,2770,0
+20250325,095400,3919590,2770,2770,2770,2770,0
+20250325,095300,3919590,2770,2770,2770,2770,0
+20250325,095200,3919590,2770,2770,2770,2770,20
+20250325,095100,3864190,2800,2800,2800,2800,0
+20250325,095000,3864190,2800,2800,2800,2800,0
+20250325,094900,3864190,2800,2800,2800,2800,0
+20250325,094800,3864190,2800,2800,2800,2800,0
+20250325,094700,3864190,2800,2800,2800,2800,0
+20250325,094600,3864190,2800,2790,2800,2790,3
+20250325,094500,3855805,2790,2790,2790,2790,1
+20250325,094400,3853015,2770,2770,2770,2770,0
+20250325,094300,3853015,2770,2770,2770,2770,0
+20250325,094200,3853015,2770,2770,2770,2770,0
+20250325,094100,3853015,2770,2770,2770,2770,0
+20250325,094000,3853015,2770,2770,2770,2770,0
+20250325,093900,3853015,2770,2770,2770,2770,0
+20250325,093800,3853015,2770,2770,2770,2770,0
+20250325,093700,3853015,2770,2770,2770,2770,0
+20250325,093600,3853015,2770,2770,2770,2770,0
+20250325,093500,3853015,2770,2770,2770,2770,0
+20250325,093400,3853015,2770,2765,2770,2765,11
+20250325,093300,3822560,2765,2765,2765,2765,5
+20250325,093200,3808735,2765,2765,2765,2765,40
+20250325,093100,3698135,2765,2765,2765,2765,51
+20250325,093000,3557120,2765,2765,2765,2765,41
+20250325,092900,3443755,2760,2760,2760,2760,0
+20250325,092800,3443755,2760,2760,2760,2760,0
+20250325,092700,3443755,2760,2760,2760,2760,0
+20250325,092600,3443755,2760,2760,2760,2760,0
+20250325,092500,3443755,2760,2765,2765,2760,122
+20250325,092400,3106785,2760,2760,2760,2760,0
+20250325,092300,3106785,2760,2760,2760,2760,0
+20250325,092200,3106785,2760,2760,2760,2760,0
+20250325,092100,3106785,2760,2760,2760,2760,0
+20250325,092000,3106785,2760,2760,2760,2760,0
+20250325,091900,3106785,2760,2760,2760,2755,749
+20250325,091800,1039790,2755,2755,2755,2755,0
+20250325,091700,1039790,2755,2755,2755,2755,0
+20250325,091600,1039790,2755,2755,2755,2755,0
+20250325,091500,1039790,2755,2755,2755,2755,0
+20250325,091400,1039790,2755,2790,2790,2755,305
+20250325,091300,199480,2755,2755,2755,2755,57
+20250325,091200,42445,2825,2825,2825,2825,0
+20250325,091100,42445,2825,2825,2825,2825,0
+20250325,091000,42445,2825,2825,2825,2825,0
+20250325,090900,42445,2825,2825,2825,2825,0
+20250325,090800,42445,2825,2825,2825,2825,0
+20250325,090700,42445,2825,2825,2825,2825,0
+20250325,090600,42445,2825,2825,2825,2825,0
+20250325,090500,42445,2825,2825,2825,2825,0
+20250325,090400,42445,2825,2825,2825,2825,0
+20250325,090300,42445,2825,2825,2825,2825,0
+20250325,090200,42445,2825,2825,2825,2825,0
+20250325,090100,42445,2825,2825,2825,2825,0
+20250325,090000,42445,2825,2830,2830,2825,15

147760/min/candle-20250326.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202600,23876773,2865,2865,2865,2865,243
+20250326,202500,23876773,2865,2865,2865,2865,0
+20250326,202400,23876773,2865,2865,2865,2865,0
+20250326,202300,23876773,2865,2865,2865,2865,0
+20250326,202200,23876773,2865,2865,2865,2865,0
+20250326,202100,23876773,2865,2865,2865,2865,0
+20250326,202000,23876773,2865,2865,2865,2865,0
+20250326,201900,23876773,2865,2865,2865,2865,0
+20250326,201800,23876773,2865,2865,2865,2865,0
+20250326,201700,23876773,2865,2865,2865,2865,0
+20250326,201600,23876773,2865,2865,2865,2865,0
+20250326,201500,23876773,2865,2865,2865,2865,0
+20250326,201400,23876773,2865,2865,2865,2865,0
+20250326,201300,23876773,2865,2865,2865,2865,0
+20250326,201200,23876773,2865,2865,2865,2865,0
+20250326,201100,23876773,2865,2865,2865,2865,0
+20250326,201000,23876773,2865,2865,2865,2865,0
+20250326,200900,23876773,2865,2865,2865,2865,0
+20250326,200800,23876773,2865,2865,2865,2865,0
+20250326,200700,23876773,2865,2865,2865,2865,0
+20250326,200600,23876773,2865,2865,2865,2865,0
+20250326,200500,23876773,2865,2865,2865,2865,0
+20250326,200400,23876773,2865,2865,2865,2865,0
+20250326,200300,23876773,2865,2865,2865,2865,0
+20250326,200200,23876773,2865,2865,2865,2865,0
+20250326,200100,23876773,2865,2865,2865,2865,0
+20250326,200000,23876773,2865,2865,2865,2865,0
+20250326,195900,23876773,2865,2865,2865,2865,0
+20250326,195800,23876773,2865,2865,2865,2865,0
+20250326,195700,23876773,2865,2865,2865,2865,0
+20250326,195600,23876773,2865,2865,2865,2865,243
+20250326,195500,23876773,2865,2865,2865,2865,0
+20250326,195400,23876773,2865,2865,2865,2865,0
+20250326,195300,23876773,2865,2865,2865,2865,0
+20250326,195200,23876773,2865,2865,2865,2865,0
+20250326,195100,23876773,2865,2865,2865,2865,0
+20250326,195000,23876773,2865,2865,2865,2865,0
+20250326,194900,23876773,2865,2865,2865,2865,0
+20250326,194800,23876773,2865,2865,2865,2865,0
+20250326,194700,23876773,2865,2865,2865,2865,0
+20250326,194600,23876773,2865,2865,2865,2865,0
+20250326,194500,23876773,2865,2865,2865,2865,0
+20250326,194400,23876773,2865,2865,2865,2865,0
+20250326,194300,23876773,2865,2865,2865,2865,0
+20250326,194200,23876773,2865,2865,2865,2865,0
+20250326,194100,23876773,2865,2865,2865,2865,0
+20250326,194000,23876773,2865,2865,2865,2865,0
+20250326,193900,23876773,2865,2865,2865,2865,0
+20250326,193800,23876773,2865,2865,2865,2865,0
+20250326,193700,23876773,2865,2865,2865,2865,0
+20250326,193600,23876773,2865,2865,2865,2865,0
+20250326,193500,23876773,2865,2865,2865,2865,0
+20250326,193400,23876773,2865,2865,2865,2865,0
+20250326,193300,23876773,2865,2865,2865,2865,0
+20250326,193200,23876773,2865,2865,2865,2865,0
+20250326,193100,23876773,2865,2865,2865,2865,0
+20250326,193000,23876773,2865,2865,2865,2865,0
+20250326,192900,23876773,2865,2865,2865,2865,0
+20250326,192800,23876773,2865,2865,2865,2865,0
+20250326,192700,23876773,2865,2865,2865,2865,0
+20250326,192600,23876773,2865,2865,2865,2865,243
+20250326,192500,23876773,2865,2865,2865,2865,0
+20250326,192400,23876773,2865,2865,2865,2865,0
+20250326,192300,23876773,2865,2865,2865,2865,0
+20250326,192200,23876773,2865,2865,2865,2865,0
+20250326,192100,23876773,2865,2865,2865,2865,0
+20250326,192000,23876773,2865,2865,2865,2865,0
+20250326,191900,23876773,2865,2865,2865,2865,0
+20250326,191800,23876773,2865,2865,2865,2865,0
+20250326,191700,23876773,2865,2865,2865,2865,0
+20250326,191600,23876773,2865,2865,2865,2865,0
+20250326,191500,23876773,2865,2865,2865,2865,0
+20250326,191400,23876773,2865,2865,2865,2865,0
+20250326,191300,23876773,2865,2865,2865,2865,0
+20250326,191200,23876773,2865,2865,2865,2865,0
+20250326,191100,23876773,2865,2865,2865,2865,0
+20250326,191000,23876773,2865,2865,2865,2865,0
+20250326,190900,23876773,2865,2865,2865,2865,0
+20250326,190800,23876773,2865,2865,2865,2865,0
+20250326,190700,23876773,2865,2865,2865,2865,0
+20250326,190600,23876773,2865,2865,2865,2865,0
+20250326,190500,23876773,2865,2865,2865,2865,0
+20250326,190400,23876773,2865,2865,2865,2865,0
+20250326,190300,23876773,2865,2865,2865,2865,0
+20250326,190200,23876773,2865,2865,2865,2865,0
+20250326,190100,23876773,2865,2865,2865,2865,0
+20250326,190000,23876773,2865,2865,2865,2865,0
+20250326,185900,23876773,2865,2865,2865,2865,0
+20250326,185800,23876773,2865,2865,2865,2865,0
+20250326,185700,23876773,2865,2865,2865,2865,0
+20250326,185600,23876773,2865,2865,2865,2865,243
+20250326,185500,23876773,2865,2865,2865,2865,0
+20250326,185400,23876773,2865,2865,2865,2865,0
+20250326,185300,23876773,2865,2865,2865,2865,0
+20250326,185200,23876773,2865,2865,2865,2865,0
+20250326,185100,23876773,2865,2865,2865,2865,0
+20250326,185000,23876773,2865,2865,2865,2865,0
+20250326,184900,23876773,2865,2865,2865,2865,0
+20250326,184800,23876773,2865,2865,2865,2865,0
+20250326,184700,23876773,2865,2865,2865,2865,0
+20250326,184600,23876773,2865,2865,2865,2865,0
+20250326,184500,23876773,2865,2865,2865,2865,0
+20250326,184400,23876773,2865,2865,2865,2865,0
+20250326,184300,23876773,2865,2865,2865,2865,0
+20250326,184200,23876773,2865,2865,2865,2865,0
+20250326,184100,23876773,2865,2865,2865,2865,0
+20250326,184000,23876773,2865,2865,2865,2865,0
+20250326,183900,23876773,2865,2865,2865,2865,0
+20250326,183800,23876773,2865,2865,2865,2865,0
+20250326,183700,23876773,2865,2865,2865,2865,0
+20250326,183600,23876773,2865,2865,2865,2865,0
+20250326,183500,23876773,2865,2865,2865,2865,0
+20250326,183400,23876773,2865,2865,2865,2865,0
+20250326,183300,23876773,2865,2865,2865,2865,0
+20250326,183200,23876773,2865,2865,2865,2865,0
+20250326,183100,23876773,2865,2865,2865,2865,0
+20250326,183000,23876773,2865,2865,2865,2865,0
+20250326,182900,23876773,2865,2865,2865,2865,0
+20250326,182800,23876773,2865,2865,2865,2865,0
+20250326,182700,23876773,2865,2865,2865,2865,0
+20250326,182600,23876773,2865,2865,2865,2865,243
+20250326,182500,23876773,2865,2865,2865,2865,0
+20250326,182400,23876773,2865,2865,2865,2865,0
+20250326,182300,23876773,2865,2865,2865,2865,0
+20250326,182200,23876773,2865,2865,2865,2865,0
+20250326,182100,23876773,2865,2865,2865,2865,0
+20250326,182000,23876773,2865,2865,2865,2865,0
+20250326,181900,23876773,2865,2865,2865,2865,0
+20250326,181800,23876773,2865,2865,2865,2865,0
+20250326,181700,23876773,2865,2865,2865,2865,0
+20250326,181600,23876773,2865,2865,2865,2865,0
+20250326,181500,23876773,2865,2865,2865,2865,0
+20250326,181400,23876773,2865,2865,2865,2865,0
+20250326,181300,23876773,2865,2865,2865,2865,0
+20250326,181200,23876773,2865,2865,2865,2865,0
+20250326,181100,23876773,2865,2865,2865,2865,0
+20250326,181000,23876773,2865,2865,2865,2865,0
+20250326,180900,23876773,2865,2865,2865,2865,0
+20250326,180800,23876773,2865,2865,2865,2865,0
+20250326,180700,23876773,2865,2865,2865,2865,0
+20250326,180600,23876773,2865,2865,2865,2865,0
+20250326,180500,23876773,2865,2865,2865,2865,0
+20250326,180400,23876773,2865,2865,2865,2865,0
+20250326,180300,23876773,2865,2865,2865,2865,0
+20250326,180200,23876773,2865,2865,2865,2865,0
+20250326,180100,23876773,2865,2865,2865,2865,0
+20250326,180000,23876773,2865,2865,2865,2865,0
+20250326,175900,23876773,2865,2865,2865,2865,0
+20250326,175800,23876773,2865,2865,2865,2865,0
+20250326,175700,23876773,2865,2865,2865,2865,0
+20250326,175600,23876773,2865,2865,2865,2865,243
+20250326,175500,23876773,2865,2865,2865,2865,0
+20250326,175400,23876773,2865,2865,2865,2865,0
+20250326,175300,23876773,2865,2865,2865,2865,0
+20250326,175200,23876773,2865,2865,2865,2865,0
+20250326,175100,23876773,2865,2865,2865,2865,0
+20250326,175000,23876773,2865,2865,2865,2865,0
+20250326,174900,23876773,2865,2865,2865,2865,0
+20250326,174800,23876773,2865,2865,2865,2865,0
+20250326,174700,23876773,2865,2865,2865,2865,0
+20250326,174600,23876773,2865,2865,2865,2865,0
+20250326,174500,23876773,2865,2865,2865,2865,0
+20250326,174400,23876773,2865,2865,2865,2865,0
+20250326,174300,23876773,2865,2865,2865,2865,0
+20250326,174200,23876773,2865,2865,2865,2865,0
+20250326,174100,23876773,2865,2865,2865,2865,0
+20250326,174000,23876773,2865,2865,2865,2865,0
+20250326,173900,23876773,2865,2865,2865,2865,0
+20250326,173800,23876773,2865,2865,2865,2865,0
+20250326,173700,23876773,2865,2865,2865,2865,0
+20250326,173600,23876773,2865,2865,2865,2865,0
+20250326,173500,23876773,2865,2865,2865,2865,0
+20250326,173400,23876773,2865,2865,2865,2865,0
+20250326,173300,23876773,2865,2865,2865,2865,0
+20250326,173200,23876773,2865,2865,2865,2865,0
+20250326,173100,23876773,2865,2865,2865,2865,0
+20250326,173000,23876773,2865,2865,2865,2865,0
+20250326,172900,23876773,2865,2865,2865,2865,0
+20250326,172800,23876773,2865,2865,2865,2865,0
+20250326,172700,23876773,2865,2865,2865,2865,0
+20250326,172600,23876773,2865,2865,2865,2865,243
+20250326,172500,23876773,2865,2865,2865,2865,0
+20250326,172400,23876773,2865,2865,2865,2865,0
+20250326,172300,23876773,2865,2865,2865,2865,0
+20250326,172200,23876773,2865,2865,2865,2865,0
+20250326,172100,23876773,2865,2865,2865,2865,0
+20250326,172000,23876773,2865,2865,2865,2865,0
+20250326,171900,23876773,2865,2865,2865,2865,0
+20250326,171800,23876773,2865,2865,2865,2865,0
+20250326,171700,23876773,2865,2865,2865,2865,0
+20250326,171600,23876773,2865,2865,2865,2865,0
+20250326,171500,23876773,2865,2865,2865,2865,0
+20250326,171400,23876773,2865,2865,2865,2865,0
+20250326,171300,23876773,2865,2865,2865,2865,0
+20250326,171200,23876773,2865,2865,2865,2865,0
+20250326,171100,23876773,2865,2865,2865,2865,0
+20250326,171000,23876773,2865,2865,2865,2865,0
+20250326,170900,23876773,2865,2865,2865,2865,0
+20250326,170800,23876773,2865,2865,2865,2865,0
+20250326,170700,23876773,2865,2865,2865,2865,0
+20250326,170600,23876773,2865,2865,2865,2865,0
+20250326,170500,23876773,2865,2865,2865,2865,0
+20250326,170400,23876773,2865,2865,2865,2865,0
+20250326,170300,23876773,2865,2865,2865,2865,0
+20250326,170200,23876773,2865,2865,2865,2865,0
+20250326,170100,23876773,2865,2865,2865,2865,0
+20250326,170000,23876773,2865,2865,2865,2865,0
+20250326,165900,23876773,2865,2865,2865,2865,0
+20250326,165800,23876773,2865,2865,2865,2865,0
+20250326,165700,23876773,2865,2865,2865,2865,0
+20250326,165600,23876773,2865,2865,2865,2865,243
+20250326,165500,23876773,2865,2865,2865,2865,0
+20250326,165400,23876773,2865,2865,2865,2865,0
+20250326,165300,23876773,2865,2865,2865,2865,0
+20250326,165200,23876773,2865,2865,2865,2865,0
+20250326,165100,23876773,2865,2865,2865,2865,0
+20250326,165000,23876773,2865,2865,2865,2865,0
+20250326,164900,23876773,2865,2865,2865,2865,0
+20250326,164800,23876773,2865,2865,2865,2865,0
+20250326,164700,23876773,2865,2865,2865,2865,0
+20250326,164600,23876773,2865,2865,2865,2865,0
+20250326,164500,23876773,2865,2865,2865,2865,0
+20250326,164400,23876773,2865,2865,2865,2865,0
+20250326,164300,23876773,2865,2865,2865,2865,0
+20250326,164200,23876773,2865,2865,2865,2865,0
+20250326,164100,23876773,2865,2865,2865,2865,0
+20250326,164000,23876773,2865,2865,2865,2865,0
+20250326,163900,23876773,2865,2865,2865,2865,0
+20250326,163800,23876773,2865,2865,2865,2865,0
+20250326,163700,23876773,2865,2865,2865,2865,0
+20250326,163600,23876773,2865,2865,2865,2865,0
+20250326,163500,23876773,2865,2865,2865,2865,0
+20250326,163400,23876773,2865,2865,2865,2865,0
+20250326,163300,23876773,2865,2865,2865,2865,0
+20250326,163200,23876773,2865,2865,2865,2865,0
+20250326,163100,23876773,2865,2865,2865,2865,0
+20250326,163000,23876773,2865,2865,2865,2865,0
+20250326,162900,23876773,2865,2865,2865,2865,0
+20250326,162800,23876773,2865,2865,2865,2865,0
+20250326,162700,23876773,2865,2865,2865,2865,0
+20250326,162600,23876773,2865,2865,2865,2865,243
+20250326,162500,23876773,2865,2865,2865,2865,0
+20250326,162400,23876773,2865,2865,2865,2865,0
+20250326,162300,23876773,2865,2865,2865,2865,0
+20250326,162200,23876773,2865,2865,2865,2865,0
+20250326,162100,23876773,2865,2865,2865,2865,0
+20250326,162000,23876773,2865,2865,2865,2865,0
+20250326,161900,23876773,2865,2865,2865,2865,0
+20250326,161800,23876773,2865,2865,2865,2865,0
+20250326,161700,23876773,2865,2865,2865,2865,0
+20250326,161600,23876773,2865,2865,2865,2865,0
+20250326,161500,23876773,2865,2865,2865,2865,0
+20250326,161400,23876773,2865,2865,2865,2865,0
+20250326,161300,23876773,2865,2865,2865,2865,0
+20250326,161200,23876773,2865,2865,2865,2865,0
+20250326,161100,23876773,2865,2865,2865,2865,0
+20250326,161000,23876773,2865,2865,2865,2865,0
+20250326,160900,23876773,2865,2865,2865,2865,0
+20250326,160800,23876773,2865,2865,2865,2865,0
+20250326,160700,23876773,2865,2865,2865,2865,0
+20250326,160600,23876773,2865,2865,2865,2865,0
+20250326,160500,23876773,2865,2865,2865,2865,0
+20250326,160400,23876773,2865,2865,2865,2865,0
+20250326,160300,23876773,2865,2865,2865,2865,0
+20250326,160200,23876773,2865,2865,2865,2865,0
+20250326,160100,23876773,2865,2865,2865,2865,0
+20250326,160000,23876773,2865,2865,2865,2865,0
+20250326,155900,23876773,2865,2865,2865,2865,0
+20250326,155800,23876773,2865,2865,2865,2865,0
+20250326,155700,23876773,2865,2865,2865,2865,0
+20250326,155600,23876773,2865,2865,2865,2865,243
+20250326,155500,23876773,2865,2865,2865,2865,0
+20250326,155400,23876773,2865,2865,2865,2865,0
+20250326,155300,23876773,2865,2865,2865,2865,0
+20250326,155200,23876773,2865,2865,2865,2865,0
+20250326,155100,23876773,2865,2865,2865,2865,0
+20250326,155000,23876773,2865,2865,2865,2865,0
+20250326,154900,23876773,2865,2865,2865,2865,0
+20250326,154800,23876773,2865,2865,2865,2865,0
+20250326,154700,23876773,2865,2865,2865,2865,0
+20250326,154600,23876773,2865,2865,2865,2865,0
+20250326,154500,23876773,2865,2865,2865,2865,0
+20250326,154400,23876773,2865,2865,2865,2865,0
+20250326,154300,23876773,2865,2865,2865,2865,0
+20250326,154200,23876773,2865,2865,2865,2865,0
+20250326,154100,23876773,2865,2865,2865,2865,0
+20250326,154000,23876773,2865,2865,2865,2865,0
+20250326,153900,23876773,2865,2865,2865,2865,0
+20250326,153800,23876773,2865,2865,2865,2865,0
+20250326,153700,23876773,2865,2865,2865,2865,0
+20250326,153600,23876773,2865,2865,2865,2865,0
+20250326,153500,23876773,2865,2865,2865,2865,0
+20250326,153400,23876773,2865,2865,2865,2865,0
+20250326,153300,23876773,2865,2865,2865,2865,0
+20250326,153200,23876773,2865,2865,2865,2865,0
+20250326,153100,23876773,2865,2865,2865,2865,0
+20250326,153000,23876773,2865,2865,2865,2865,243
+20250326,152900,23180578,2865,2865,2865,2865,0
+20250326,152800,23180578,2865,2865,2865,2865,0
+20250326,152700,23180578,2865,2865,2865,2865,0
+20250326,152600,23180578,2865,2865,2865,2865,0
+20250326,152500,23180578,2865,2865,2865,2865,0
+20250326,152400,23180578,2865,2865,2865,2865,0
+20250326,152300,23180578,2865,2865,2865,2865,0
+20250326,152200,23180578,2865,2865,2865,2865,0
+20250326,152100,23180578,2865,2865,2865,2865,0
+20250326,152000,23180578,2865,2865,2865,2865,0
+20250326,151900,23180578,2865,2865,2865,2865,0
+20250326,151800,23180578,2865,2865,2865,2865,3
+20250326,151700,23171983,2870,2870,2870,2870,0
+20250326,151600,23171983,2870,2870,2870,2870,0
+20250326,151500,23171983,2870,2870,2870,2870,0
+20250326,151400,23171983,2870,2870,2870,2870,0
+20250326,151300,23171983,2870,2870,2870,2870,0
+20250326,151200,23171983,2870,2870,2870,2870,0
+20250326,151100,23171983,2870,2870,2870,2870,0
+20250326,151000,23171983,2870,2870,2870,2870,59
+20250326,150900,23002653,2865,2870,2870,2865,170
+20250326,150800,22514898,2895,2895,2895,2895,39
+20250326,150700,22401993,2865,2865,2865,2865,0
+20250326,150600,22401993,2865,2865,2865,2865,0
+20250326,150500,22401993,2865,2865,2865,2865,0
+20250326,150400,22401993,2865,2865,2865,2865,0
+20250326,150300,22401993,2865,2865,2865,2865,0
+20250326,150200,22401993,2865,2865,2865,2865,0
+20250326,150100,22401993,2865,2865,2865,2865,0
+20250326,150000,22401993,2865,2865,2865,2865,0
+20250326,145900,22401993,2865,2865,2865,2865,0
+20250326,145800,22401993,2865,2865,2865,2865,200
+20250326,145700,21828993,2865,2865,2865,2865,0
+20250326,145600,21828993,2865,2865,2865,2865,0
+20250326,145500,21828993,2865,2865,2865,2865,0
+20250326,145400,21828993,2865,2865,2865,2865,0
+20250326,145300,21828993,2865,2865,2865,2865,0
+20250326,145200,21828993,2865,2865,2865,2865,0
+20250326,145100,21828993,2865,2865,2865,2865,0
+20250326,145000,21828993,2865,2865,2865,2865,110
+20250326,144900,21513843,2865,2865,2865,2865,0
+20250326,144800,21513843,2865,2865,2865,2865,0
+20250326,144700,21513843,2865,2865,2865,2865,0
+20250326,144600,21513843,2865,2895,2895,2865,36
+20250326,144500,21410373,2865,2865,2865,2865,0
+20250326,144400,21410373,2865,2865,2865,2865,0
+20250326,144300,21410373,2865,2865,2865,2865,0
+20250326,144200,21410373,2865,2865,2865,2865,0
+20250326,144100,21410373,2865,2865,2865,2865,0
+20250326,144000,21410373,2865,2865,2865,2865,0
+20250326,143900,21410373,2865,2865,2865,2865,0
+20250326,143800,21410373,2865,2865,2865,2865,0
+20250326,143700,21410373,2865,2865,2865,2865,5
+20250326,143600,21396048,2865,2865,2865,2865,0
+20250326,143500,21396048,2865,2865,2865,2865,2443
+20250326,143400,14396853,2850,2850,2850,2850,0
+20250326,143300,14396853,2850,2850,2850,2850,0
+20250326,143200,14396853,2850,2850,2850,2850,54
+20250326,143100,14242953,2855,2855,2855,2855,0
+20250326,143000,14242953,2855,2855,2855,2855,841
+20250326,142900,11841898,2850,2850,2850,2850,0
+20250326,142800,11841898,2850,2850,2850,2850,0
+20250326,142700,11841898,2850,2850,2850,2850,3
+20250326,142600,11833348,2855,2855,2855,2855,0
+20250326,142500,11833348,2855,2855,2855,2855,0
+20250326,142400,11833348,2855,2855,2855,2855,0
+20250326,142300,11833348,2855,2855,2855,2855,0
+20250326,142200,11833348,2855,2855,2855,2855,0
+20250326,142100,11833348,2855,2855,2855,2855,100
+20250326,142000,11547848,2855,2855,2855,2855,10
+20250326,141900,11519298,2855,2855,2855,2855,0
+20250326,141800,11519298,2855,2855,2855,2855,0
+20250326,141700,11519298,2855,2850,2855,2850,10
+20250326,141600,11490753,2850,2850,2850,2850,0
+20250326,141500,11490753,2850,2850,2850,2850,0
+20250326,141400,11490753,2850,2850,2850,2850,0
+20250326,141300,11490753,2850,2850,2850,2850,126
+20250326,141200,11131653,2845,2845,2845,2845,377
+20250326,141100,10059088,2845,2845,2845,2845,1
+20250326,141000,10056243,2850,2840,2850,2840,159
+20250326,140900,9603973,2840,2840,2840,2840,0
+20250326,140800,9603973,2840,2840,2840,2840,0
+20250326,140700,9603973,2840,2840,2840,2840,0
+20250326,140600,9603973,2840,2840,2840,2840,0
+20250326,140500,9603973,2840,2840,2840,2840,0
+20250326,140400,9603973,2840,2840,2840,2840,0
+20250326,140300,9603973,2840,2840,2840,2840,0
+20250326,140200,9603973,2840,2840,2840,2840,0
+20250326,140100,9603973,2840,2840,2840,2840,0
+20250326,140000,9603973,2840,2840,2840,2840,0
+20250326,135900,9603973,2840,2840,2840,2840,0
+20250326,135800,9603973,2840,2840,2840,2840,2
+20250326,135700,9598293,2840,2840,2840,2840,0
+20250326,135600,9598293,2840,2840,2840,2840,0
+20250326,135500,9598293,2840,2840,2840,2840,0
+20250326,135400,9598293,2840,2840,2840,2840,0
+20250326,135300,9598293,2840,2840,2840,2840,0
+20250326,135200,9598293,2840,2840,2840,2840,133
+20250326,135100,9220573,2840,2840,2840,2840,0
+20250326,135000,9220573,2840,2840,2840,2840,0
+20250326,134900,9220573,2840,2840,2840,2840,1000
+20250326,134800,6380573,2835,2835,2835,2835,0
+20250326,134700,6380573,2835,2835,2835,2835,0
+20250326,134600,6380573,2835,2835,2835,2835,0
+20250326,134500,6380573,2835,2835,2835,2835,0
+20250326,134400,6380573,2835,2835,2835,2835,0
+20250326,134300,6380573,2835,2835,2835,2835,0
+20250326,134200,6380573,2835,2835,2835,2835,108
+20250326,134100,6074393,2840,2840,2840,2840,0
+20250326,134000,6074393,2840,2840,2840,2840,0
+20250326,133900,6074393,2840,2840,2840,2840,0
+20250326,133800,6074393,2840,2840,2840,2840,0
+20250326,133700,6074393,2840,2840,2840,2840,0
+20250326,133600,6074393,2840,2840,2840,2840,0
+20250326,133500,6074393,2840,2840,2840,2840,0
+20250326,133400,6074393,2840,2840,2840,2840,100
+20250326,133300,5790393,2840,2840,2840,2840,0
+20250326,133200,5790393,2840,2840,2840,2840,0
+20250326,133100,5790393,2840,2840,2840,2840,100
+20250326,133000,5506393,2840,2840,2840,2840,206
+20250326,132900,4921353,2840,2840,2840,2840,0
+20250326,132800,4921353,2840,2840,2840,2840,0
+20250326,132700,4921353,2840,2840,2840,2840,0
+20250326,132600,4921353,2840,2840,2840,2840,0
+20250326,132500,4921353,2840,2840,2840,2840,0
+20250326,132400,4921353,2840,2840,2840,2840,0
+20250326,132300,4921353,2840,2840,2840,2840,0
+20250326,132200,4921353,2840,2840,2840,2840,0
+20250326,132100,4921353,2840,2840,2840,2840,132
+20250326,132000,4546473,2837,2837,2837,2837,0
+20250326,131900,4546473,2837,2837,2837,2837,0
+20250326,131800,4546473,2837,2837,2837,2837,0
+20250326,131700,4546473,2837,2837,2837,2837,0
+20250326,131600,4546473,2837,2837,2837,2837,0
+20250326,131500,4546473,2837,2837,2837,2837,9
+20250326,131400,4520940,2835,2835,2835,2835,0
+20250326,131300,4520940,2835,2840,2840,2835,11
+20250326,131200,4489710,2840,2840,2840,2840,0
+20250326,131100,4489710,2840,2840,2840,2840,0
+20250326,131000,4489710,2840,2840,2840,2840,5
+20250326,130900,4475510,2840,2840,2840,2840,0
+20250326,130800,4475510,2840,2840,2840,2840,0
+20250326,130700,4475510,2840,2840,2840,2840,0
+20250326,130600,4475510,2840,2840,2840,2840,0
+20250326,130500,4475510,2840,2840,2840,2840,100
+20250326,130400,4191510,2840,2840,2840,2840,5
+20250326,130300,4177310,2835,2835,2835,2835,7
+20250326,130200,4157465,2830,2830,2830,2830,87
+20250326,130100,3911255,2830,2830,2830,2827,437
+20250326,130000,2674548,2827,2822,2827,2822,20
+20250326,125900,2618040,2825,2825,2825,2825,0
+20250326,125800,2618040,2825,2825,2825,2825,0
+20250326,125700,2618040,2825,2825,2825,2825,0
+20250326,125600,2618040,2825,2825,2825,2825,100
+20250326,125500,2335540,2825,2825,2825,2825,0
+20250326,125400,2335540,2825,2825,2825,2825,0
+20250326,125300,2335540,2825,2825,2825,2825,0
+20250326,125200,2335540,2825,2825,2825,2825,0
+20250326,125100,2335540,2825,2825,2825,2825,0
+20250326,125000,2335540,2825,2825,2825,2825,0
+20250326,124900,2335540,2825,2825,2825,2825,0
+20250326,124800,2335540,2825,2825,2825,2825,0
+20250326,124700,2335540,2825,2825,2825,2825,0
+20250326,124600,2335540,2825,2830,2830,2825,70
+20250326,124500,2137640,2825,2825,2825,2825,0
+20250326,124400,2137640,2825,2825,2825,2825,14
+20250326,124300,2098090,2825,2825,2825,2815,19
+20250326,124200,2044425,2820,2820,2820,2815,52
+20250326,124100,1897815,2810,2810,2810,2810,0
+20250326,124000,1897815,2810,2810,2810,2810,0
+20250326,123900,1897815,2810,2810,2810,2810,0
+20250326,123800,1897815,2810,2810,2810,2810,0
+20250326,123700,1897815,2810,2805,2810,2805,4
+20250326,123600,1886590,2775,2790,2790,2775,14
+20250326,123500,1847685,2800,2800,2800,2800,0
+20250326,123400,1847685,2800,2800,2800,2800,1
+20250326,123300,1844885,2800,2800,2800,2800,8
+20250326,123200,1822485,2830,2830,2830,2830,0
+20250326,123100,1822485,2830,2830,2830,2830,0
+20250326,123000,1822485,2830,2830,2830,2830,0
+20250326,122900,1822485,2830,2830,2830,2830,0
+20250326,122800,1822485,2830,2830,2830,2830,0
+20250326,122700,1822485,2830,2830,2830,2830,0
+20250326,122600,1822485,2830,2830,2830,2830,0
+20250326,122500,1822485,2830,2830,2830,2830,0
+20250326,122400,1822485,2830,2830,2830,2830,0
+20250326,122300,1822485,2830,2830,2830,2830,0
+20250326,122200,1822485,2830,2830,2830,2830,0
+20250326,122100,1822485,2830,2830,2830,2830,0
+20250326,122000,1822485,2830,2830,2830,2830,0
+20250326,121900,1822485,2830,2830,2830,2830,10
+20250326,121800,1794185,2830,2830,2830,2830,0
+20250326,121700,1794185,2830,2825,2830,2825,107
+20250326,121600,1491675,2820,2820,2820,2820,0
+20250326,121500,1491675,2820,2820,2820,2820,0
+20250326,121400,1491675,2820,2820,2820,2820,0
+20250326,121300,1491675,2820,2820,2820,2820,0
+20250326,121200,1491675,2820,2805,2820,2805,80
+20250326,121100,1266470,2805,2805,2805,2805,4
+20250326,121000,1255250,2800,2800,2800,2800,43
+20250326,120900,1134850,2790,2790,2790,2790,1
+20250326,120800,1132060,2770,2770,2770,2770,0
+20250326,120700,1132060,2770,2770,2770,2770,0
+20250326,120600,1132060,2770,2770,2770,2770,0
+20250326,120500,1132060,2770,2770,2770,2770,0
+20250326,120400,1132060,2770,2770,2770,2770,0
+20250326,120300,1132060,2770,2770,2770,2770,0
+20250326,120200,1132060,2770,2770,2770,2770,0
+20250326,120100,1132060,2770,2770,2770,2770,0
+20250326,120000,1132060,2770,2770,2770,2770,0
+20250326,115900,1132060,2770,2770,2770,2770,0
+20250326,115800,1132060,2770,2770,2770,2770,0
+20250326,115700,1132060,2770,2770,2770,2770,0
+20250326,115600,1132060,2770,2770,2770,2770,0
+20250326,115500,1132060,2770,2770,2770,2770,0
+20250326,115400,1132060,2770,2770,2770,2770,0
+20250326,115300,1132060,2770,2770,2770,2770,0
+20250326,115200,1132060,2770,2770,2770,2770,0
+20250326,115100,1132060,2770,2770,2770,2770,0
+20250326,115000,1132060,2770,2770,2770,2770,0
+20250326,114900,1132060,2770,2770,2770,2770,0
+20250326,114800,1132060,2770,2770,2770,2770,0
+20250326,114700,1132060,2770,2770,2770,2770,0
+20250326,114600,1132060,2770,2770,2770,2770,0
+20250326,114500,1132060,2770,2770,2770,2770,0
+20250326,114400,1132060,2770,2770,2770,2770,0
+20250326,114300,1132060,2770,2770,2770,2770,0
+20250326,114200,1132060,2770,2770,2770,2770,3
+20250326,114100,1123750,2790,2790,2790,2790,0
+20250326,114000,1123750,2790,2790,2790,2790,0
+20250326,113900,1123750,2790,2790,2790,2790,0
+20250326,113800,1123750,2790,2790,2790,2790,0
+20250326,113700,1123750,2790,2790,2790,2790,0
+20250326,113600,1123750,2790,2790,2790,2790,0
+20250326,113500,1123750,2790,2790,2790,2790,0
+20250326,113400,1123750,2790,2790,2790,2790,0
+20250326,113300,1123750,2790,2790,2790,2790,40
+20250326,113200,1012150,2790,2790,2790,2790,10
+20250326,113100,984250,2790,2790,2790,2790,0
+20250326,113000,984250,2790,2790,2790,2790,0
+20250326,112900,984250,2790,2790,2790,2790,0
+20250326,112800,984250,2790,2790,2790,2790,0
+20250326,112700,984250,2790,2790,2790,2790,0
+20250326,112600,984250,2790,2790,2790,2790,0
+20250326,112500,984250,2790,2790,2790,2790,0
+20250326,112400,984250,2790,2790,2790,2790,0
+20250326,112300,984250,2790,2790,2790,2790,2
+20250326,112200,978670,2775,2775,2775,2775,4
+20250326,112100,967570,2780,2780,2780,2780,0
+20250326,112000,967570,2780,2780,2780,2780,0
+20250326,111900,967570,2780,2780,2780,2780,0
+20250326,111800,967570,2780,2780,2780,2780,8
+20250326,111700,945330,2785,2785,2785,2785,0
+20250326,111600,945330,2785,2785,2785,2785,0
+20250326,111500,945330,2785,2785,2785,2785,0
+20250326,111400,945330,2785,2785,2785,2785,0
+20250326,111300,945330,2785,2785,2785,2785,0
+20250326,111200,945330,2785,2770,2785,2770,61
+20250326,111100,776345,2770,2770,2770,2770,0
+20250326,111000,776345,2770,2770,2770,2770,0
+20250326,110900,776345,2770,2770,2770,2770,0
+20250326,110800,776345,2770,2770,2770,2770,0
+20250326,110700,776345,2770,2770,2770,2770,0
+20250326,110600,776345,2770,2770,2770,2770,0
+20250326,110500,776345,2770,2770,2770,2770,0
+20250326,110400,776345,2770,2770,2770,2770,0
+20250326,110300,776345,2770,2770,2770,2770,0
+20250326,110200,776345,2770,2770,2770,2770,0
+20250326,110100,776345,2770,2770,2770,2770,0
+20250326,110000,776345,2770,2770,2770,2770,0
+20250326,105900,776345,2770,2770,2770,2770,0
+20250326,105800,776345,2770,2770,2770,2770,0
+20250326,105700,776345,2770,2770,2770,2770,0
+20250326,105600,776345,2770,2770,2770,2770,0
+20250326,105500,776345,2770,2770,2770,2770,0
+20250326,105400,776345,2770,2770,2770,2770,0
+20250326,105300,776345,2770,2770,2770,2770,0
+20250326,105200,776345,2770,2770,2770,2770,0
+20250326,105100,776345,2770,2770,2770,2770,2
+20250326,105000,770805,2770,2770,2770,2770,0
+20250326,104900,770805,2770,2770,2770,2770,0
+20250326,104800,770805,2770,2770,2770,2770,0
+20250326,104700,770805,2770,2770,2770,2770,0
+20250326,104600,770805,2770,2770,2770,2770,0
+20250326,104500,770805,2770,2770,2770,2770,0
+20250326,104400,770805,2770,2770,2770,2770,0
+20250326,104300,770805,2770,2770,2770,2770,0
+20250326,104200,770805,2770,2770,2770,2770,0
+20250326,104100,770805,2770,2770,2770,2770,0
+20250326,104000,770805,2770,2770,2770,2770,0
+20250326,103900,770805,2770,2770,2770,2770,0
+20250326,103800,770805,2770,2770,2770,2770,0
+20250326,103700,770805,2770,2770,2770,2770,0
+20250326,103600,770805,2770,2770,2770,2770,0
+20250326,103500,770805,2770,2770,2770,2770,0
+20250326,103400,770805,2770,2770,2770,2770,2
+20250326,103300,765265,2765,2765,2765,2765,0
+20250326,103200,765265,2765,2765,2765,2765,9
+20250326,103100,740380,2780,2790,2790,2780,9
+20250326,103000,715350,2765,2765,2765,2765,0
+20250326,102900,715350,2765,2765,2765,2765,0
+20250326,102800,715350,2765,2765,2765,2765,0
+20250326,102700,715350,2765,2765,2765,2765,169
+20250326,102600,248065,2765,2765,2765,2765,0
+20250326,102500,248065,2765,2765,2765,2765,0
+20250326,102400,248065,2765,2765,2765,2765,0
+20250326,102300,248065,2765,2765,2765,2765,0
+20250326,102200,248065,2765,2765,2765,2765,0
+20250326,102100,248065,2765,2765,2765,2765,0
+20250326,102000,248065,2765,2765,2765,2765,0
+20250326,101900,248065,2765,2765,2765,2765,0
+20250326,101800,248065,2765,2765,2765,2765,0
+20250326,101700,248065,2765,2765,2765,2765,0
+20250326,101600,248065,2765,2765,2765,2765,0
+20250326,101500,248065,2765,2765,2765,2765,1
+20250326,101400,245300,2790,2790,2790,2790,0
+20250326,101300,245300,2790,2790,2790,2790,0
+20250326,101200,245300,2790,2790,2790,2790,0
+20250326,101100,245300,2790,2790,2790,2790,0
+20250326,101000,245300,2790,2790,2790,2790,0
+20250326,100900,245300,2790,2790,2790,2790,0
+20250326,100800,245300,2790,2790,2790,2790,0
+20250326,100700,245300,2790,2790,2790,2790,0
+20250326,100600,245300,2790,2790,2790,2790,0
+20250326,100500,245300,2790,2790,2790,2790,0
+20250326,100400,245300,2790,2790,2790,2790,0
+20250326,100300,245300,2790,2790,2790,2790,0
+20250326,100200,245300,2790,2790,2790,2790,0
+20250326,100100,245300,2790,2790,2790,2790,0
+20250326,100000,245300,2790,2790,2790,2790,0
+20250326,095900,245300,2790,2790,2790,2790,0
+20250326,095800,245300,2790,2790,2790,2790,0
+20250326,095700,245300,2790,2790,2790,2790,0
+20250326,095600,245300,2790,2790,2790,2790,0
+20250326,095500,245300,2790,2790,2790,2790,0
+20250326,095400,245300,2790,2790,2790,2790,0
+20250326,095300,245300,2790,2790,2790,2790,0
+20250326,095200,245300,2790,2790,2790,2790,0
+20250326,095100,245300,2790,2790,2790,2790,0
+20250326,095000,245300,2790,2790,2790,2790,0
+20250326,094900,245300,2790,2790,2790,2790,0
+20250326,094800,245300,2790,2790,2790,2790,0
+20250326,094700,245300,2790,2790,2790,2790,0
+20250326,094600,245300,2790,2790,2790,2790,3
+20250326,094500,236930,2790,2790,2790,2790,1
+20250326,094400,234140,2765,2765,2765,2765,0
+20250326,094300,234140,2765,2765,2765,2765,3
+20250326,094200,225845,2765,2765,2765,2765,33
+20250326,094100,134600,2805,2805,2805,2805,0
+20250326,094000,134600,2805,2805,2805,2805,0
+20250326,093900,134600,2805,2805,2805,2805,0
+20250326,093800,134600,2805,2805,2805,2805,0
+20250326,093700,134600,2805,2805,2805,2805,0
+20250326,093600,134600,2805,2805,2805,2805,0
+20250326,093500,134600,2805,2805,2805,2805,0
+20250326,093400,134600,2805,2805,2805,2805,0
+20250326,093300,134600,2805,2805,2805,2805,0
+20250326,093200,134600,2805,2805,2805,2805,0
+20250326,093100,134600,2805,2760,2805,2760,2
+20250326,093000,129035,2750,2750,2750,2750,0
+20250326,092900,129035,2750,2750,2750,2750,17
+20250326,092800,82285,2835,2835,2835,2835,0
+20250326,092700,82285,2835,2835,2835,2835,0
+20250326,092600,82285,2835,2835,2835,2835,0
+20250326,092500,82285,2835,2835,2835,2835,0
+20250326,092400,82285,2835,2835,2835,2835,0
+20250326,092300,82285,2835,2835,2835,2835,0
+20250326,092200,82285,2835,2835,2835,2835,0
+20250326,092100,82285,2835,2835,2835,2835,0
+20250326,092000,82285,2835,2835,2835,2835,0
+20250326,091900,82285,2835,2835,2835,2835,10
+20250326,091800,53935,2835,2835,2835,2835,0
+20250326,091700,53935,2835,2835,2835,2835,0
+20250326,091600,53935,2835,2835,2835,2835,0
+20250326,091500,53935,2835,2835,2835,2835,0
+20250326,091400,53935,2835,2835,2835,2835,0
+20250326,091300,53935,2835,2835,2835,2835,1
+20250326,091200,51100,2835,2835,2835,2835,13
+20250326,091100,14245,2835,2835,2835,2835,0
+20250326,091000,14245,2835,2835,2835,2835,1
+20250326,090900,11410,2850,2850,2850,2850,0
+20250326,090800,11410,2850,2850,2850,2850,0
+20250326,090700,11410,2850,2850,2850,2850,0
+20250326,090600,11410,2850,2850,2850,2850,0
+20250326,090500,11410,2850,2850,2850,2850,0
+20250326,090400,11410,2850,2850,2850,2850,0
+20250326,090300,11410,2850,2850,2850,2850,0
+20250326,090200,11410,2850,2850,2850,2850,0
+20250326,090100,11410,2850,2850,2850,2850,0
+20250326,090000,11410,2850,2855,2855,2850,4

147760/min/candle-20250327.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202600,17820275,2775,2775,2775,2775,413
+20250327,202500,17820275,2775,2775,2775,2775,0
+20250327,202400,17820275,2775,2775,2775,2775,0
+20250327,202300,17820275,2775,2775,2775,2775,0
+20250327,202200,17820275,2775,2775,2775,2775,0
+20250327,202100,17820275,2775,2775,2775,2775,0
+20250327,202000,17820275,2775,2775,2775,2775,0
+20250327,201900,17820275,2775,2775,2775,2775,0
+20250327,201800,17820275,2775,2775,2775,2775,0
+20250327,201700,17820275,2775,2775,2775,2775,0
+20250327,201600,17820275,2775,2775,2775,2775,0
+20250327,201500,17820275,2775,2775,2775,2775,0
+20250327,201400,17820275,2775,2775,2775,2775,0
+20250327,201300,17820275,2775,2775,2775,2775,0
+20250327,201200,17820275,2775,2775,2775,2775,0
+20250327,201100,17820275,2775,2775,2775,2775,0
+20250327,201000,17820275,2775,2775,2775,2775,0
+20250327,200900,17820275,2775,2775,2775,2775,0
+20250327,200800,17820275,2775,2775,2775,2775,0
+20250327,200700,17820275,2775,2775,2775,2775,0
+20250327,200600,17820275,2775,2775,2775,2775,0
+20250327,200500,17820275,2775,2775,2775,2775,0
+20250327,200400,17820275,2775,2775,2775,2775,0
+20250327,200300,17820275,2775,2775,2775,2775,0
+20250327,200200,17820275,2775,2775,2775,2775,0
+20250327,200100,17820275,2775,2775,2775,2775,0
+20250327,200000,17820275,2775,2775,2775,2775,0
+20250327,195900,17820275,2775,2775,2775,2775,0
+20250327,195800,17820275,2775,2775,2775,2775,0
+20250327,195700,17820275,2775,2775,2775,2775,0
+20250327,195600,17820275,2775,2775,2775,2775,413
+20250327,195500,17820275,2775,2775,2775,2775,0
+20250327,195400,17820275,2775,2775,2775,2775,0
+20250327,195300,17820275,2775,2775,2775,2775,0
+20250327,195200,17820275,2775,2775,2775,2775,0
+20250327,195100,17820275,2775,2775,2775,2775,0
+20250327,195000,17820275,2775,2775,2775,2775,0
+20250327,194900,17820275,2775,2775,2775,2775,0
+20250327,194800,17820275,2775,2775,2775,2775,0
+20250327,194700,17820275,2775,2775,2775,2775,0
+20250327,194600,17820275,2775,2775,2775,2775,0
+20250327,194500,17820275,2775,2775,2775,2775,0
+20250327,194400,17820275,2775,2775,2775,2775,0
+20250327,194300,17820275,2775,2775,2775,2775,0
+20250327,194200,17820275,2775,2775,2775,2775,0
+20250327,194100,17820275,2775,2775,2775,2775,0
+20250327,194000,17820275,2775,2775,2775,2775,0
+20250327,193900,17820275,2775,2775,2775,2775,0
+20250327,193800,17820275,2775,2775,2775,2775,0
+20250327,193700,17820275,2775,2775,2775,2775,0
+20250327,193600,17820275,2775,2775,2775,2775,0
+20250327,193500,17820275,2775,2775,2775,2775,0
+20250327,193400,17820275,2775,2775,2775,2775,0
+20250327,193300,17820275,2775,2775,2775,2775,0
+20250327,193200,17820275,2775,2775,2775,2775,0
+20250327,193100,17820275,2775,2775,2775,2775,0
+20250327,193000,17820275,2775,2775,2775,2775,0
+20250327,192900,17820275,2775,2775,2775,2775,0
+20250327,192800,17820275,2775,2775,2775,2775,0
+20250327,192700,17820275,2775,2775,2775,2775,0
+20250327,192600,17820275,2775,2775,2775,2775,413
+20250327,192500,17820275,2775,2775,2775,2775,0
+20250327,192400,17820275,2775,2775,2775,2775,0
+20250327,192300,17820275,2775,2775,2775,2775,0
+20250327,192200,17820275,2775,2775,2775,2775,0
+20250327,192100,17820275,2775,2775,2775,2775,0
+20250327,192000,17820275,2775,2775,2775,2775,0
+20250327,191900,17820275,2775,2775,2775,2775,0
+20250327,191800,17820275,2775,2775,2775,2775,0
+20250327,191700,17820275,2775,2775,2775,2775,0
+20250327,191600,17820275,2775,2775,2775,2775,0
+20250327,191500,17820275,2775,2775,2775,2775,0
+20250327,191400,17820275,2775,2775,2775,2775,0
+20250327,191300,17820275,2775,2775,2775,2775,0
+20250327,191200,17820275,2775,2775,2775,2775,0
+20250327,191100,17820275,2775,2775,2775,2775,0
+20250327,191000,17820275,2775,2775,2775,2775,0
+20250327,190900,17820275,2775,2775,2775,2775,0
+20250327,190800,17820275,2775,2775,2775,2775,0
+20250327,190700,17820275,2775,2775,2775,2775,0
+20250327,190600,17820275,2775,2775,2775,2775,0
+20250327,190500,17820275,2775,2775,2775,2775,0
+20250327,190400,17820275,2775,2775,2775,2775,0
+20250327,190300,17820275,2775,2775,2775,2775,0
+20250327,190200,17820275,2775,2775,2775,2775,0
+20250327,190100,17820275,2775,2775,2775,2775,0
+20250327,190000,17820275,2775,2775,2775,2775,0
+20250327,185900,17820275,2775,2775,2775,2775,0
+20250327,185800,17820275,2775,2775,2775,2775,0
+20250327,185700,17820275,2775,2775,2775,2775,0
+20250327,185600,17820275,2775,2775,2775,2775,413
+20250327,185500,17820275,2775,2775,2775,2775,0
+20250327,185400,17820275,2775,2775,2775,2775,0
+20250327,185300,17820275,2775,2775,2775,2775,0
+20250327,185200,17820275,2775,2775,2775,2775,0
+20250327,185100,17820275,2775,2775,2775,2775,0
+20250327,185000,17820275,2775,2775,2775,2775,0
+20250327,184900,17820275,2775,2775,2775,2775,0
+20250327,184800,17820275,2775,2775,2775,2775,0
+20250327,184700,17820275,2775,2775,2775,2775,0
+20250327,184600,17820275,2775,2775,2775,2775,0
+20250327,184500,17820275,2775,2775,2775,2775,0
+20250327,184400,17820275,2775,2775,2775,2775,0
+20250327,184300,17820275,2775,2775,2775,2775,0
+20250327,184200,17820275,2775,2775,2775,2775,0
+20250327,184100,17820275,2775,2775,2775,2775,0
+20250327,184000,17820275,2775,2775,2775,2775,0
+20250327,183900,17820275,2775,2775,2775,2775,0
+20250327,183800,17820275,2775,2775,2775,2775,0
+20250327,183700,17820275,2775,2775,2775,2775,0
+20250327,183600,17820275,2775,2775,2775,2775,0
+20250327,183500,17820275,2775,2775,2775,2775,0
+20250327,183400,17820275,2775,2775,2775,2775,0
+20250327,183300,17820275,2775,2775,2775,2775,0
+20250327,183200,17820275,2775,2775,2775,2775,0
+20250327,183100,17820275,2775,2775,2775,2775,0
+20250327,183000,17820275,2775,2775,2775,2775,0
+20250327,182900,17820275,2775,2775,2775,2775,0
+20250327,182800,17820275,2775,2775,2775,2775,0
+20250327,182700,17820275,2775,2775,2775,2775,0
+20250327,182600,17820275,2775,2775,2775,2775,413
+20250327,182500,17820275,2775,2775,2775,2775,0
+20250327,182400,17820275,2775,2775,2775,2775,0
+20250327,182300,17820275,2775,2775,2775,2775,0
+20250327,182200,17820275,2775,2775,2775,2775,0
+20250327,182100,17820275,2775,2775,2775,2775,0
+20250327,182000,17820275,2775,2775,2775,2775,0
+20250327,181900,17820275,2775,2775,2775,2775,0
+20250327,181800,17820275,2775,2775,2775,2775,0
+20250327,181700,17820275,2775,2775,2775,2775,0
+20250327,181600,17820275,2775,2775,2775,2775,0
+20250327,181500,17820275,2775,2775,2775,2775,0
+20250327,181400,17820275,2775,2775,2775,2775,0
+20250327,181300,17820275,2775,2775,2775,2775,0
+20250327,181200,17820275,2775,2775,2775,2775,0
+20250327,181100,17820275,2775,2775,2775,2775,0
+20250327,181000,17820275,2775,2775,2775,2775,0
+20250327,180900,17820275,2775,2775,2775,2775,0
+20250327,180800,17820275,2775,2775,2775,2775,0
+20250327,180700,17820275,2775,2775,2775,2775,0
+20250327,180600,17820275,2775,2775,2775,2775,0
+20250327,180500,17820275,2775,2775,2775,2775,0
+20250327,180400,17820275,2775,2775,2775,2775,0
+20250327,180300,17820275,2775,2775,2775,2775,0
+20250327,180200,17820275,2775,2775,2775,2775,0
+20250327,180100,17820275,2775,2775,2775,2775,0
+20250327,180000,17820275,2775,2775,2775,2775,0
+20250327,175900,17820275,2775,2775,2775,2775,0
+20250327,175800,17820275,2775,2775,2775,2775,0
+20250327,175700,17820275,2775,2775,2775,2775,0
+20250327,175600,17820275,2775,2775,2775,2775,413
+20250327,175500,17820275,2775,2775,2775,2775,0
+20250327,175400,17820275,2775,2775,2775,2775,0
+20250327,175300,17820275,2775,2775,2775,2775,0
+20250327,175200,17820275,2775,2775,2775,2775,0
+20250327,175100,17820275,2775,2775,2775,2775,0
+20250327,175000,17820275,2775,2775,2775,2775,0
+20250327,174900,17820275,2775,2775,2775,2775,0
+20250327,174800,17820275,2775,2775,2775,2775,0
+20250327,174700,17820275,2775,2775,2775,2775,0
+20250327,174600,17820275,2775,2775,2775,2775,0
+20250327,174500,17820275,2775,2775,2775,2775,0
+20250327,174400,17820275,2775,2775,2775,2775,0
+20250327,174300,17820275,2775,2775,2775,2775,0
+20250327,174200,17820275,2775,2775,2775,2775,0
+20250327,174100,17820275,2775,2775,2775,2775,0
+20250327,174000,17820275,2775,2775,2775,2775,0
+20250327,173900,17820275,2775,2775,2775,2775,0
+20250327,173800,17820275,2775,2775,2775,2775,0
+20250327,173700,17820275,2775,2775,2775,2775,0
+20250327,173600,17820275,2775,2775,2775,2775,0
+20250327,173500,17820275,2775,2775,2775,2775,0
+20250327,173400,17820275,2775,2775,2775,2775,0
+20250327,173300,17820275,2775,2775,2775,2775,0
+20250327,173200,17820275,2775,2775,2775,2775,0
+20250327,173100,17820275,2775,2775,2775,2775,0
+20250327,173000,17820275,2775,2775,2775,2775,0
+20250327,172900,17820275,2775,2775,2775,2775,0
+20250327,172800,17820275,2775,2775,2775,2775,0
+20250327,172700,17820275,2775,2775,2775,2775,0
+20250327,172600,17820275,2775,2775,2775,2775,413
+20250327,172500,17820275,2775,2775,2775,2775,0
+20250327,172400,17820275,2775,2775,2775,2775,0
+20250327,172300,17820275,2775,2775,2775,2775,0
+20250327,172200,17820275,2775,2775,2775,2775,0
+20250327,172100,17820275,2775,2775,2775,2775,0
+20250327,172000,17820275,2775,2775,2775,2775,0
+20250327,171900,17820275,2775,2775,2775,2775,0
+20250327,171800,17820275,2775,2775,2775,2775,0
+20250327,171700,17820275,2775,2775,2775,2775,0
+20250327,171600,17820275,2775,2775,2775,2775,0
+20250327,171500,17820275,2775,2775,2775,2775,0
+20250327,171400,17820275,2775,2775,2775,2775,0
+20250327,171300,17820275,2775,2775,2775,2775,0
+20250327,171200,17820275,2775,2775,2775,2775,0
+20250327,171100,17820275,2775,2775,2775,2775,0
+20250327,171000,17820275,2775,2775,2775,2775,0
+20250327,170900,17820275,2775,2775,2775,2775,0
+20250327,170800,17820275,2775,2775,2775,2775,0
+20250327,170700,17820275,2775,2775,2775,2775,0
+20250327,170600,17820275,2775,2775,2775,2775,0
+20250327,170500,17820275,2775,2775,2775,2775,0
+20250327,170400,17820275,2775,2775,2775,2775,0
+20250327,170300,17820275,2775,2775,2775,2775,0
+20250327,170200,17820275,2775,2775,2775,2775,0
+20250327,170100,17820275,2775,2775,2775,2775,0
+20250327,170000,17820275,2775,2775,2775,2775,0
+20250327,165900,17820275,2775,2775,2775,2775,0
+20250327,165800,17820275,2775,2775,2775,2775,0
+20250327,165700,17820275,2775,2775,2775,2775,0
+20250327,165600,17820275,2775,2775,2775,2775,413
+20250327,165500,17820275,2775,2775,2775,2775,0
+20250327,165400,17820275,2775,2775,2775,2775,0
+20250327,165300,17820275,2775,2775,2775,2775,0
+20250327,165200,17820275,2775,2775,2775,2775,0
+20250327,165100,17820275,2775,2775,2775,2775,0
+20250327,165000,17820275,2775,2775,2775,2775,0
+20250327,164900,17820275,2775,2775,2775,2775,0
+20250327,164800,17820275,2775,2775,2775,2775,0
+20250327,164700,17820275,2775,2775,2775,2775,0
+20250327,164600,17820275,2775,2775,2775,2775,0
+20250327,164500,17820275,2775,2775,2775,2775,0
+20250327,164400,17820275,2775,2775,2775,2775,0
+20250327,164300,17820275,2775,2775,2775,2775,0
+20250327,164200,17820275,2775,2775,2775,2775,0
+20250327,164100,17820275,2775,2775,2775,2775,0
+20250327,164000,17820275,2775,2775,2775,2775,0
+20250327,163900,17820275,2775,2775,2775,2775,0
+20250327,163800,17820275,2775,2775,2775,2775,0
+20250327,163700,17820275,2775,2775,2775,2775,0
+20250327,163600,17820275,2775,2775,2775,2775,0
+20250327,163500,17820275,2775,2775,2775,2775,0
+20250327,163400,17820275,2775,2775,2775,2775,0
+20250327,163300,17820275,2775,2775,2775,2775,0
+20250327,163200,17820275,2775,2775,2775,2775,0
+20250327,163100,17820275,2775,2775,2775,2775,0
+20250327,163000,17820275,2775,2775,2775,2775,0
+20250327,162900,17820275,2775,2775,2775,2775,0
+20250327,162800,17820275,2775,2775,2775,2775,0
+20250327,162700,17820275,2775,2775,2775,2775,0
+20250327,162600,17820275,2775,2775,2775,2775,413
+20250327,162500,17820275,2775,2775,2775,2775,0
+20250327,162400,17820275,2775,2775,2775,2775,0
+20250327,162300,17820275,2775,2775,2775,2775,0
+20250327,162200,17820275,2775,2775,2775,2775,0
+20250327,162100,17820275,2775,2775,2775,2775,0
+20250327,162000,17820275,2775,2775,2775,2775,0
+20250327,161900,17820275,2775,2775,2775,2775,0
+20250327,161800,17820275,2775,2775,2775,2775,0
+20250327,161700,17820275,2775,2775,2775,2775,0
+20250327,161600,17820275,2775,2775,2775,2775,0
+20250327,161500,17820275,2775,2775,2775,2775,0
+20250327,161400,17820275,2775,2775,2775,2775,0
+20250327,161300,17820275,2775,2775,2775,2775,0
+20250327,161200,17820275,2775,2775,2775,2775,0
+20250327,161100,17820275,2775,2775,2775,2775,0
+20250327,161000,17820275,2775,2775,2775,2775,0
+20250327,160900,17820275,2775,2775,2775,2775,0
+20250327,160800,17820275,2775,2775,2775,2775,0
+20250327,160700,17820275,2775,2775,2775,2775,0
+20250327,160600,17820275,2775,2775,2775,2775,0
+20250327,160500,17820275,2775,2775,2775,2775,0
+20250327,160400,17820275,2775,2775,2775,2775,0
+20250327,160300,17820275,2775,2775,2775,2775,0
+20250327,160200,17820275,2775,2775,2775,2775,0
+20250327,160100,17820275,2775,2775,2775,2775,0
+20250327,160000,17820275,2775,2775,2775,2775,0
+20250327,155900,17820275,2775,2775,2775,2775,0
+20250327,155800,17820275,2775,2775,2775,2775,0
+20250327,155700,17820275,2775,2775,2775,2775,0
+20250327,155600,17820275,2775,2775,2775,2775,413
+20250327,155500,17820275,2775,2775,2775,2775,0
+20250327,155400,17820275,2775,2775,2775,2775,0
+20250327,155300,17820275,2775,2775,2775,2775,0
+20250327,155200,17820275,2775,2775,2775,2775,0
+20250327,155100,17820275,2775,2775,2775,2775,0
+20250327,155000,17820275,2775,2775,2775,2775,0
+20250327,154900,17820275,2775,2775,2775,2775,0
+20250327,154800,17820275,2775,2775,2775,2775,0
+20250327,154700,17820275,2775,2775,2775,2775,0
+20250327,154600,17820275,2775,2775,2775,2775,0
+20250327,154500,17820275,2775,2775,2775,2775,0
+20250327,154400,17820275,2775,2775,2775,2775,0
+20250327,154300,17820275,2775,2775,2775,2775,0
+20250327,154200,17820275,2775,2775,2775,2775,0
+20250327,154100,17820275,2775,2775,2775,2775,0
+20250327,154000,17820275,2775,2775,2775,2775,0
+20250327,153900,17820275,2775,2775,2775,2775,0
+20250327,153800,17820275,2775,2775,2775,2775,0
+20250327,153700,17820275,2775,2775,2775,2775,0
+20250327,153600,17820275,2775,2775,2775,2775,0
+20250327,153500,17820275,2775,2775,2775,2775,0
+20250327,153400,17820275,2775,2775,2775,2775,0
+20250327,153300,17820275,2775,2775,2775,2775,0
+20250327,153200,17820275,2775,2775,2775,2775,0
+20250327,153100,17820275,2775,2775,2775,2775,0
+20250327,153000,17820275,2775,2775,2775,2775,413
+20250327,152900,16674200,2835,2835,2835,2835,0
+20250327,152800,16674200,2835,2835,2835,2835,0
+20250327,152700,16674200,2835,2835,2835,2835,0
+20250327,152600,16674200,2835,2835,2835,2835,0
+20250327,152500,16674200,2835,2835,2835,2835,0
+20250327,152400,16674200,2835,2835,2835,2835,0
+20250327,152300,16674200,2835,2835,2835,2835,0
+20250327,152200,16674200,2835,2835,2835,2835,0
+20250327,152100,16674200,2835,2835,2835,2835,0
+20250327,152000,16674200,2835,2835,2835,2835,0
+20250327,151900,16674200,2835,2835,2835,2835,0
+20250327,151800,16674200,2835,2835,2835,2835,0
+20250327,151700,16674200,2835,2835,2835,2835,0
+20250327,151600,16674200,2835,2795,2835,2795,49
+20250327,151500,16536300,2805,2805,2805,2805,0
+20250327,151400,16536300,2805,2805,2805,2805,0
+20250327,151300,16536300,2805,2805,2805,2805,0
+20250327,151200,16536300,2805,2805,2805,2805,0
+20250327,151100,16536300,2805,2805,2805,2805,0
+20250327,151000,16536300,2805,2805,2805,2805,21
+20250327,150900,16477395,2805,2810,2810,2805,2
+20250327,150800,16471780,2810,2810,2810,2810,0
+20250327,150700,16471780,2810,2810,2810,2810,0
+20250327,150600,16471780,2810,2810,2810,2810,0
+20250327,150500,16471780,2810,2820,2820,2810,500
+20250327,150400,15066480,2825,2825,2825,2825,0
+20250327,150300,15066480,2825,2825,2825,2825,0
+20250327,150200,15066480,2825,2825,2825,2825,1
+20250327,150100,15063655,2845,2845,2845,2845,50
+20250327,150000,14921405,2845,2845,2845,2845,184
+20250327,145900,14397925,2845,2845,2845,2845,16
+20250327,145800,14352405,2840,2840,2840,2840,0
+20250327,145700,14352405,2840,2840,2840,2840,0
+20250327,145600,14352405,2840,2840,2840,2840,0
+20250327,145500,14352405,2840,2840,2840,2840,0
+20250327,145400,14352405,2840,2840,2840,2840,0
+20250327,145300,14352405,2840,2840,2840,2840,0
+20250327,145200,14352405,2840,2840,2840,2840,0
+20250327,145100,14352405,2840,2840,2840,2840,11
+20250327,145000,14321165,2840,2840,2840,2840,0
+20250327,144900,14321165,2840,2840,2840,2840,2
+20250327,144800,14315485,2840,2840,2840,2840,0
+20250327,144700,14315485,2840,2840,2840,2840,0
+20250327,144600,14315485,2840,2840,2840,2840,0
+20250327,144500,14315485,2840,2840,2840,2840,0
+20250327,144400,14315485,2840,2840,2840,2840,0
+20250327,144300,14315485,2840,2840,2840,2840,0
+20250327,144200,14315485,2840,2835,2840,2835,500
+20250327,144100,12896710,2840,2840,2840,2840,0
+20250327,144000,12896710,2840,2840,2840,2840,0
+20250327,143900,12896710,2840,2840,2840,2840,0
+20250327,143800,12896710,2840,2840,2840,2840,0
+20250327,143700,12896710,2840,2845,2845,2840,69
+20250327,143600,12700570,2860,2860,2860,2860,0
+20250327,143500,12700570,2860,2860,2860,2860,0
+20250327,143400,12700570,2860,2860,2860,2860,0
+20250327,143300,12700570,2860,2860,2860,2860,0
+20250327,143200,12700570,2860,2860,2860,2860,0
+20250327,143100,12700570,2860,2860,2860,2860,0
+20250327,143000,12700570,2860,2860,2860,2860,0
+20250327,142900,12700570,2860,2860,2860,2860,0
+20250327,142800,12700570,2860,2860,2860,2860,0
+20250327,142700,12700570,2860,2860,2860,2860,0
+20250327,142600,12700570,2860,2860,2860,2860,0
+20250327,142500,12700570,2860,2860,2860,2860,0
+20250327,142400,12700570,2860,2860,2860,2860,0
+20250327,142300,12700570,2860,2860,2860,2860,1
+20250327,142200,12697710,2860,2860,2860,2860,0
+20250327,142100,12697710,2860,2860,2860,2860,0
+20250327,142000,12697710,2860,2860,2860,2860,0
+20250327,141900,12697710,2860,2860,2860,2860,0
+20250327,141800,12697710,2860,2860,2860,2860,0
+20250327,141700,12697710,2860,2860,2860,2860,0
+20250327,141600,12697710,2860,2860,2860,2860,0
+20250327,141500,12697710,2860,2860,2860,2860,0
+20250327,141400,12697710,2860,2860,2860,2860,0
+20250327,141300,12697710,2860,2860,2860,2860,0
+20250327,141200,12697710,2860,2860,2860,2860,0
+20250327,141100,12697710,2860,2860,2860,2860,0
+20250327,141000,12697710,2860,2860,2860,2860,0
+20250327,140900,12697710,2860,2860,2860,2860,0
+20250327,140800,12697710,2860,2860,2860,2860,0
+20250327,140700,12697710,2860,2860,2860,2860,0
+20250327,140600,12697710,2860,2860,2860,2860,50
+20250327,140500,12554710,2860,2860,2860,2860,0
+20250327,140400,12554710,2860,2860,2860,2860,834
+20250327,140300,10169470,2860,2860,2860,2860,0
+20250327,140200,10169470,2860,2855,2860,2855,83
+20250327,140100,9932100,2860,2860,2860,2860,0
+20250327,140000,9932100,2860,2860,2860,2860,0
+20250327,135900,9932100,2860,2860,2860,2860,0
+20250327,135800,9932100,2860,2860,2860,2860,0
+20250327,135700,9932100,2860,2860,2860,2860,0
+20250327,135600,9932100,2860,2860,2860,2860,0
+20250327,135500,9932100,2860,2860,2860,2860,0
+20250327,135400,9932100,2860,2860,2860,2860,0
+20250327,135300,9932100,2860,2860,2860,2860,0
+20250327,135200,9932100,2860,2860,2860,2860,0
+20250327,135100,9932100,2860,2860,2860,2860,0
+20250327,135000,9932100,2860,2860,2860,2860,0
+20250327,134900,9932100,2860,2860,2860,2860,0
+20250327,134800,9932100,2860,2860,2860,2860,0
+20250327,134700,9932100,2860,2860,2860,2860,1
+20250327,134600,9929240,2840,2840,2840,2840,0
+20250327,134500,9929240,2840,2840,2840,2840,0
+20250327,134400,9929240,2840,2840,2840,2840,0
+20250327,134300,9929240,2840,2840,2840,2840,0
+20250327,134200,9929240,2840,2840,2840,2840,0
+20250327,134100,9929240,2840,2840,2840,2840,0
+20250327,134000,9929240,2840,2840,2840,2840,0
+20250327,133900,9929240,2840,2840,2840,2840,0
+20250327,133800,9929240,2840,2840,2840,2840,0
+20250327,133700,9929240,2840,2840,2840,2840,0
+20250327,133600,9929240,2840,2840,2840,2840,0
+20250327,133500,9929240,2840,2840,2840,2840,0
+20250327,133400,9929240,2840,2840,2840,2840,0
+20250327,133300,9929240,2840,2840,2840,2840,0
+20250327,133200,9929240,2840,2840,2840,2840,0
+20250327,133100,9929240,2840,2840,2840,2840,0
+20250327,133000,9929240,2840,2840,2840,2840,0
+20250327,132900,9929240,2840,2840,2840,2840,0
+20250327,132800,9929240,2840,2840,2840,2840,0
+20250327,132700,9929240,2840,2840,2840,2840,0
+20250327,132600,9929240,2840,2840,2840,2840,0
+20250327,132500,9929240,2840,2840,2840,2840,0
+20250327,132400,9929240,2840,2840,2840,2840,0
+20250327,132300,9929240,2840,2840,2840,2840,0
+20250327,132200,9929240,2840,2840,2840,2840,0
+20250327,132100,9929240,2840,2840,2840,2840,0
+20250327,132000,9929240,2840,2840,2840,2840,0
+20250327,131900,9929240,2840,2840,2840,2840,10
+20250327,131800,9900840,2840,2840,2840,2840,0
+20250327,131700,9900840,2840,2840,2840,2840,0
+20250327,131600,9900840,2840,2840,2840,2840,0
+20250327,131500,9900840,2840,2840,2840,2840,0
+20250327,131400,9900840,2840,2840,2840,2840,0
+20250327,131300,9900840,2840,2840,2840,2840,0
+20250327,131200,9900840,2840,2840,2840,2840,0
+20250327,131100,9900840,2840,2840,2840,2840,0
+20250327,131000,9900840,2840,2840,2840,2840,0
+20250327,130900,9900840,2840,2840,2840,2840,0
+20250327,130800,9900840,2840,2840,2840,2840,1000
+20250327,130700,7060840,2840,2840,2840,2840,0
+20250327,130600,7060840,2840,2840,2840,2840,0
+20250327,130500,7060840,2840,2840,2840,2840,0
+20250327,130400,7060840,2840,2840,2840,2840,0
+20250327,130300,7060840,2840,2840,2840,2840,0
+20250327,130200,7060840,2840,2840,2840,2840,0
+20250327,130100,7060840,2840,2840,2840,2840,0
+20250327,130000,7060840,2840,2840,2840,2840,0
+20250327,125900,7060840,2840,2840,2840,2840,0
+20250327,125800,7060840,2840,2840,2840,2840,0
+20250327,125700,7060840,2840,2840,2840,2840,0
+20250327,125600,7060840,2840,2840,2840,2840,0
+20250327,125500,7060840,2840,2840,2840,2840,0
+20250327,125400,7060840,2840,2840,2840,2840,0
+20250327,125300,7060840,2840,2840,2840,2840,0
+20250327,125200,7060840,2840,2840,2840,2840,0
+20250327,125100,7060840,2840,2840,2840,2840,0
+20250327,125000,7060840,2840,2840,2840,2840,0
+20250327,124900,7060840,2840,2840,2840,2840,0
+20250327,124800,7060840,2840,2840,2840,2840,161
+20250327,124700,6603600,2840,2840,2840,2840,39
+20250327,124600,6492840,2845,2845,2845,2845,74
+20250327,124500,6282310,2845,2845,2845,2845,0
+20250327,124400,6282310,2845,2845,2845,2845,2
+20250327,124300,6276620,2845,2845,2845,2845,0
+20250327,124200,6276620,2845,2845,2845,2845,0
+20250327,124100,6276620,2845,2845,2845,2845,0
+20250327,124000,6276620,2845,2845,2845,2845,0
+20250327,123900,6276620,2845,2845,2845,2845,0
+20250327,123800,6276620,2845,2845,2845,2845,0
+20250327,123700,6276620,2845,2845,2845,2845,0
+20250327,123600,6276620,2845,2860,2860,2845,254
+20250327,123500,5553290,2875,2875,2875,2875,0
+20250327,123400,5553290,2875,2875,2875,2875,0
+20250327,123300,5553290,2875,2875,2875,2875,0
+20250327,123200,5553290,2875,2875,2875,2875,0
+20250327,123100,5553290,2875,2875,2875,2875,0
+20250327,123000,5553290,2875,2875,2875,2875,0
+20250327,122900,5553290,2875,2875,2875,2875,0
+20250327,122800,5553290,2875,2875,2875,2875,0
+20250327,122700,5553290,2875,2875,2875,2875,0
+20250327,122600,5553290,2875,2875,2875,2875,0
+20250327,122500,5553290,2875,2875,2875,2875,0
+20250327,122400,5553290,2875,2875,2875,2875,0
+20250327,122300,5553290,2875,2875,2875,2875,0
+20250327,122200,5553290,2875,2875,2875,2875,0
+20250327,122100,5553290,2875,2875,2875,2875,0
+20250327,122000,5553290,2875,2875,2875,2875,0
+20250327,121900,5553290,2875,2875,2875,2875,0
+20250327,121800,5553290,2875,2875,2875,2875,0
+20250327,121700,5553290,2875,2875,2875,2875,0
+20250327,121600,5553290,2875,2875,2875,2875,1
+20250327,121500,5550415,2865,2865,2865,2865,0
+20250327,121400,5550415,2865,2865,2865,2865,0
+20250327,121300,5550415,2865,2865,2865,2865,0
+20250327,121200,5550415,2865,2865,2865,2865,0
+20250327,121100,5550415,2865,2865,2865,2865,0
+20250327,121000,5550415,2865,2865,2865,2865,0
+20250327,120900,5550415,2865,2865,2865,2865,0
+20250327,120800,5550415,2865,2865,2865,2865,0
+20250327,120700,5550415,2865,2865,2865,2865,0
+20250327,120600,5550415,2865,2865,2865,2865,0
+20250327,120500,5550415,2865,2865,2865,2865,0
+20250327,120400,5550415,2865,2865,2865,2865,20
+20250327,120300,5493115,2870,2870,2870,2870,0
+20250327,120200,5493115,2870,2870,2870,2870,0
+20250327,120100,5493115,2870,2870,2870,2870,0
+20250327,120000,5493115,2870,2870,2870,2870,0
+20250327,115900,5493115,2870,2870,2870,2870,0
+20250327,115800,5493115,2870,2870,2870,2870,0
+20250327,115700,5493115,2870,2870,2870,2870,0
+20250327,115600,5493115,2870,2875,2875,2870,44
+20250327,115500,5366735,2885,2885,2885,2885,0
+20250327,115400,5366735,2885,2885,2885,2885,0
+20250327,115300,5366735,2885,2885,2885,2885,0
+20250327,115200,5366735,2885,2885,2885,2885,0
+20250327,115100,5366735,2885,2885,2885,2885,0
+20250327,115000,5366735,2885,2885,2885,2885,0
+20250327,114900,5366735,2885,2885,2885,2885,0
+20250327,114800,5366735,2885,2885,2885,2885,0
+20250327,114700,5366735,2885,2885,2885,2885,0
+20250327,114600,5366735,2885,2885,2885,2885,0
+20250327,114500,5366735,2885,2885,2885,2885,15
+20250327,114400,5323460,2850,2850,2850,2850,0
+20250327,114300,5323460,2850,2850,2850,2850,0
+20250327,114200,5323460,2850,2850,2850,2850,0
+20250327,114100,5323460,2850,2850,2850,2850,0
+20250327,114000,5323460,2850,2850,2850,2850,0
+20250327,113900,5323460,2850,2850,2850,2850,0
+20250327,113800,5323460,2850,2850,2850,2850,0
+20250327,113700,5323460,2850,2850,2850,2850,0
+20250327,113600,5323460,2850,2850,2850,2850,0
+20250327,113500,5323460,2850,2850,2850,2850,0
+20250327,113400,5323460,2850,2850,2850,2850,0
+20250327,113300,5323460,2850,2850,2850,2850,0
+20250327,113200,5323460,2850,2850,2850,2850,0
+20250327,113100,5323460,2850,2850,2850,2850,0
+20250327,113000,5323460,2850,2850,2850,2850,0
+20250327,112900,5323460,2850,2850,2850,2850,0
+20250327,112800,5323460,2850,2850,2850,2850,0
+20250327,112700,5323460,2850,2850,2850,2850,0
+20250327,112600,5323460,2850,2850,2850,2850,0
+20250327,112500,5323460,2850,2850,2850,2850,0
+20250327,112400,5323460,2850,2850,2850,2850,0
+20250327,112300,5323460,2850,2850,2850,2850,0
+20250327,112200,5323460,2850,2850,2850,2850,0
+20250327,112100,5323460,2850,2850,2850,2850,0
+20250327,112000,5323460,2850,2850,2850,2850,18
+20250327,111900,5272160,2875,2875,2875,2875,0
+20250327,111800,5272160,2875,2875,2875,2875,0
+20250327,111700,5272160,2875,2875,2875,2875,10
+20250327,111600,5243410,2875,2875,2875,2875,0
+20250327,111500,5243410,2875,2875,2875,2875,0
+20250327,111400,5243410,2875,2875,2875,2875,0
+20250327,111300,5243410,2875,2875,2875,2875,0
+20250327,111200,5243410,2875,2870,2875,2870,839
+20250327,111100,2833980,2845,2845,2845,2845,0
+20250327,111000,2833980,2845,2845,2845,2845,0
+20250327,110900,2833980,2845,2845,2845,2845,0
+20250327,110800,2833980,2845,2845,2845,2845,0
+20250327,110700,2833980,2845,2845,2845,2845,0
+20250327,110600,2833980,2845,2845,2845,2845,0
+20250327,110500,2833980,2845,2845,2845,2845,0
+20250327,110400,2833980,2845,2865,2865,2845,33
+20250327,110300,2740035,2860,2855,2860,2855,89
+20250327,110200,2485500,2845,2845,2845,2845,3
+20250327,110100,2476965,2845,2845,2845,2845,56
+20250327,110000,2317645,2845,2845,2845,2845,0
+20250327,105900,2317645,2845,2845,2845,2845,0
+20250327,105800,2317645,2845,2845,2845,2845,0
+20250327,105700,2317645,2845,2845,2845,2845,0
+20250327,105600,2317645,2845,2845,2845,2845,0
+20250327,105500,2317645,2845,2860,2860,2845,45
+20250327,105400,2189605,2850,2850,2850,2850,0
+20250327,105300,2189605,2850,2850,2850,2850,0
+20250327,105200,2189605,2850,2850,2850,2850,0
+20250327,105100,2189605,2850,2850,2850,2850,0
+20250327,105000,2189605,2850,2850,2850,2850,50
+20250327,104900,2047105,2845,2845,2845,2845,0
+20250327,104800,2047105,2845,2845,2845,2845,0
+20250327,104700,2047105,2845,2845,2845,2845,0
+20250327,104600,2047105,2845,2845,2845,2845,43
+20250327,104500,1924770,2840,2840,2840,2840,0
+20250327,104400,1924770,2840,2840,2840,2840,165
+20250327,104300,1456170,2835,2835,2835,2835,0
+20250327,104200,1456170,2835,2835,2835,2835,0
+20250327,104100,1456170,2835,2835,2835,2835,0
+20250327,104000,1456170,2835,2835,2835,2835,0
+20250327,103900,1456170,2835,2835,2835,2835,0
+20250327,103800,1456170,2835,2835,2835,2835,0
+20250327,103700,1456170,2835,2835,2835,2835,0
+20250327,103600,1456170,2835,2835,2835,2835,2
+20250327,103500,1450500,2825,2825,2825,2825,0
+20250327,103400,1450500,2825,2825,2825,2825,0
+20250327,103300,1450500,2825,2825,2825,2825,0
+20250327,103200,1450500,2825,2825,2825,2825,0
+20250327,103100,1450500,2825,2825,2825,2825,0
+20250327,103000,1450500,2825,2825,2825,2825,0
+20250327,102900,1450500,2825,2815,2830,2815,10
+20250327,102800,1422325,2835,2835,2835,2835,0
+20250327,102700,1422325,2835,2835,2835,2835,0
+20250327,102600,1422325,2835,2835,2835,2835,0
+20250327,102500,1422325,2835,2830,2835,2830,83
+20250327,102400,1187025,2830,2830,2830,2830,1
+20250327,102300,1184195,2825,2830,2830,2825,2
+20250327,102200,1178540,2835,2835,2835,2835,1
+20250327,102100,1175705,2815,2815,2815,2815,0
+20250327,102000,1175705,2815,2815,2815,2815,0
+20250327,101900,1175705,2815,2815,2815,2815,0
+20250327,101800,1175705,2815,2840,2840,2815,11
+20250327,101700,1144490,2840,2840,2840,2840,0
+20250327,101600,1144490,2840,2840,2840,2840,0
+20250327,101500,1144490,2840,2840,2840,2840,1
+20250327,101400,1141650,2850,2850,2850,2850,0
+20250327,101300,1141650,2850,2850,2850,2850,0
+20250327,101200,1141650,2850,2850,2850,2850,0
+20250327,101100,1141650,2850,2850,2850,2850,0
+20250327,101000,1141650,2850,2850,2850,2850,0
+20250327,100900,1141650,2850,2850,2850,2850,0
+20250327,100800,1141650,2850,2850,2850,2850,0
+20250327,100700,1141650,2850,2850,2850,2850,0
+20250327,100600,1141650,2850,2850,2850,2850,0
+20250327,100500,1141650,2850,2850,2850,2850,0
+20250327,100400,1141650,2850,2850,2850,2850,0
+20250327,100300,1141650,2850,2850,2850,2850,0
+20250327,100200,1141650,2850,2850,2850,2850,0
+20250327,100100,1141650,2850,2850,2850,2850,0
+20250327,100000,1141650,2850,2850,2850,2850,0
+20250327,095900,1141650,2850,2850,2850,2850,0
+20250327,095800,1141650,2850,2850,2850,2850,0
+20250327,095700,1141650,2850,2850,2850,2850,0
+20250327,095600,1141650,2850,2850,2850,2850,0
+20250327,095500,1141650,2850,2850,2850,2850,0
+20250327,095400,1141650,2850,2850,2850,2850,0
+20250327,095300,1141650,2850,2850,2850,2850,0
+20250327,095200,1141650,2850,2850,2850,2850,0
+20250327,095100,1141650,2850,2850,2850,2850,0
+20250327,095000,1141650,2850,2850,2850,2850,0
+20250327,094900,1141650,2850,2850,2850,2850,0
+20250327,094800,1141650,2850,2850,2850,2850,0
+20250327,094700,1141650,2850,2850,2850,2850,0
+20250327,094600,1141650,2850,2850,2850,2850,0
+20250327,094500,1141650,2850,2850,2850,2850,0
+20250327,094400,1141650,2850,2845,2850,2845,3
+20250327,094300,1133105,2845,2845,2845,2845,1
+20250327,094200,1130260,2810,2810,2810,2810,0
+20250327,094100,1130260,2810,2810,2810,2810,0
+20250327,094000,1130260,2810,2810,2810,2810,0
+20250327,093900,1130260,2810,2810,2810,2810,0
+20250327,093800,1130260,2810,2810,2810,2810,0
+20250327,093700,1130260,2810,2810,2810,2810,0
+20250327,093600,1130260,2810,2810,2810,2810,0
+20250327,093500,1130260,2810,2810,2810,2810,0
+20250327,093400,1130260,2810,2810,2810,2810,0
+20250327,093300,1130260,2810,2810,2810,2810,0
+20250327,093200,1130260,2810,2810,2810,2810,0
+20250327,093100,1130260,2810,2810,2810,2810,0
+20250327,093000,1130260,2810,2810,2810,2810,0
+20250327,092900,1130260,2810,2810,2810,2810,0
+20250327,092800,1130260,2810,2810,2810,2810,0
+20250327,092700,1130260,2810,2810,2810,2810,0
+20250327,092600,1130260,2810,2815,2815,2810,86
+20250327,092500,888590,2860,2860,2860,2860,0
+20250327,092400,888590,2860,2860,2860,2860,0
+20250327,092300,888590,2860,2860,2860,2860,0
+20250327,092200,888590,2860,2860,2860,2860,6
+20250327,092100,871430,2860,2850,2875,2850,51
+20250327,092000,725590,2845,2845,2845,2845,0
+20250327,091900,725590,2845,2845,2845,2845,4
+20250327,091800,714210,2845,2845,2845,2845,0
+20250327,091700,714210,2845,2845,2845,2845,50
+20250327,091600,571960,2845,2845,2845,2845,20
+20250327,091500,515060,2845,2845,2845,2845,10
+20250327,091400,486610,2835,2835,2835,2835,0
+20250327,091300,486610,2835,2835,2835,2835,0
+20250327,091200,486610,2835,2835,2835,2835,0
+20250327,091100,486610,2835,2835,2835,2835,0
+20250327,091000,486610,2835,2835,2835,2835,0
+20250327,090900,486610,2835,2835,2835,2835,0
+20250327,090800,486610,2835,2835,2835,2835,50
+20250327,090700,344860,2835,2835,2835,2835,1
+20250327,090600,342025,2820,2820,2820,2820,5
+20250327,090500,327925,2825,2830,2830,2825,105
+20250327,090400,31130,2830,2830,2830,2830,1
+20250327,090300,28300,2830,2830,2830,2830,0
+20250327,090200,28300,2830,2830,2830,2830,10
+20250327,090100,0,2865,2865,2865,2865,0
+20250327,090000,0,2865,2865,2865,2865,0

147760/min/candle-20250328.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202600,81225710,2665,2665,2665,2665,187
+20250328,202500,81225710,2665,2665,2665,2665,0
+20250328,202400,81225710,2665,2665,2665,2665,0
+20250328,202300,81225710,2665,2665,2665,2665,0
+20250328,202200,81225710,2665,2665,2665,2665,0
+20250328,202100,81225710,2665,2665,2665,2665,0
+20250328,202000,81225710,2665,2665,2665,2665,0
+20250328,201900,81225710,2665,2665,2665,2665,0
+20250328,201800,81225710,2665,2665,2665,2665,0
+20250328,201700,81225710,2665,2665,2665,2665,0
+20250328,201600,81225710,2665,2665,2665,2665,0
+20250328,201500,81225710,2665,2665,2665,2665,0
+20250328,201400,81225710,2665,2665,2665,2665,0
+20250328,201300,81225710,2665,2665,2665,2665,0
+20250328,201200,81225710,2665,2665,2665,2665,0
+20250328,201100,81225710,2665,2665,2665,2665,0
+20250328,201000,81225710,2665,2665,2665,2665,0
+20250328,200900,81225710,2665,2665,2665,2665,0
+20250328,200800,81225710,2665,2665,2665,2665,0
+20250328,200700,81225710,2665,2665,2665,2665,0
+20250328,200600,81225710,2665,2665,2665,2665,0
+20250328,200500,81225710,2665,2665,2665,2665,0
+20250328,200400,81225710,2665,2665,2665,2665,0
+20250328,200300,81225710,2665,2665,2665,2665,0
+20250328,200200,81225710,2665,2665,2665,2665,0
+20250328,200100,81225710,2665,2665,2665,2665,0
+20250328,200000,81225710,2665,2665,2665,2665,0
+20250328,195900,81225710,2665,2665,2665,2665,0
+20250328,195800,81225710,2665,2665,2665,2665,0
+20250328,195700,81225710,2665,2665,2665,2665,0
+20250328,195600,81225710,2665,2665,2665,2665,187
+20250328,195500,81225710,2665,2665,2665,2665,0
+20250328,195400,81225710,2665,2665,2665,2665,0
+20250328,195300,81225710,2665,2665,2665,2665,0
+20250328,195200,81225710,2665,2665,2665,2665,0
+20250328,195100,81225710,2665,2665,2665,2665,0
+20250328,195000,81225710,2665,2665,2665,2665,0
+20250328,194900,81225710,2665,2665,2665,2665,0
+20250328,194800,81225710,2665,2665,2665,2665,0
+20250328,194700,81225710,2665,2665,2665,2665,0
+20250328,194600,81225710,2665,2665,2665,2665,0
+20250328,194500,81225710,2665,2665,2665,2665,0
+20250328,194400,81225710,2665,2665,2665,2665,0
+20250328,194300,81225710,2665,2665,2665,2665,0
+20250328,194200,81225710,2665,2665,2665,2665,0
+20250328,194100,81225710,2665,2665,2665,2665,0
+20250328,194000,81225710,2665,2665,2665,2665,0
+20250328,193900,81225710,2665,2665,2665,2665,0
+20250328,193800,81225710,2665,2665,2665,2665,0
+20250328,193700,81225710,2665,2665,2665,2665,0
+20250328,193600,81225710,2665,2665,2665,2665,0
+20250328,193500,81225710,2665,2665,2665,2665,0
+20250328,193400,81225710,2665,2665,2665,2665,0
+20250328,193300,81225710,2665,2665,2665,2665,0
+20250328,193200,81225710,2665,2665,2665,2665,0
+20250328,193100,81225710,2665,2665,2665,2665,0
+20250328,193000,81225710,2665,2665,2665,2665,0
+20250328,192900,81225710,2665,2665,2665,2665,0
+20250328,192800,81225710,2665,2665,2665,2665,0
+20250328,192700,81225710,2665,2665,2665,2665,0
+20250328,192600,81225710,2665,2665,2665,2665,187
+20250328,192500,81225710,2665,2665,2665,2665,0
+20250328,192400,81225710,2665,2665,2665,2665,0
+20250328,192300,81225710,2665,2665,2665,2665,0
+20250328,192200,81225710,2665,2665,2665,2665,0
+20250328,192100,81225710,2665,2665,2665,2665,0
+20250328,192000,81225710,2665,2665,2665,2665,0
+20250328,191900,81225710,2665,2665,2665,2665,0
+20250328,191800,81225710,2665,2665,2665,2665,0
+20250328,191700,81225710,2665,2665,2665,2665,0
+20250328,191600,81225710,2665,2665,2665,2665,0
+20250328,191500,81225710,2665,2665,2665,2665,0
+20250328,191400,81225710,2665,2665,2665,2665,0
+20250328,191300,81225710,2665,2665,2665,2665,0
+20250328,191200,81225710,2665,2665,2665,2665,0
+20250328,191100,81225710,2665,2665,2665,2665,0
+20250328,191000,81225710,2665,2665,2665,2665,0
+20250328,190900,81225710,2665,2665,2665,2665,0
+20250328,190800,81225710,2665,2665,2665,2665,0
+20250328,190700,81225710,2665,2665,2665,2665,0
+20250328,190600,81225710,2665,2665,2665,2665,0
+20250328,190500,81225710,2665,2665,2665,2665,0
+20250328,190400,81225710,2665,2665,2665,2665,0
+20250328,190300,81225710,2665,2665,2665,2665,0
+20250328,190200,81225710,2665,2665,2665,2665,0
+20250328,190100,81225710,2665,2665,2665,2665,0
+20250328,190000,81225710,2665,2665,2665,2665,0
+20250328,185900,81225710,2665,2665,2665,2665,0
+20250328,185800,81225710,2665,2665,2665,2665,0
+20250328,185700,81225710,2665,2665,2665,2665,0
+20250328,185600,81225710,2665,2665,2665,2665,187
+20250328,185500,81225710,2665,2665,2665,2665,0
+20250328,185400,81225710,2665,2665,2665,2665,0
+20250328,185300,81225710,2665,2665,2665,2665,0
+20250328,185200,81225710,2665,2665,2665,2665,0
+20250328,185100,81225710,2665,2665,2665,2665,0
+20250328,185000,81225710,2665,2665,2665,2665,0
+20250328,184900,81225710,2665,2665,2665,2665,0
+20250328,184800,81225710,2665,2665,2665,2665,0
+20250328,184700,81225710,2665,2665,2665,2665,0
+20250328,184600,81225710,2665,2665,2665,2665,0
+20250328,184500,81225710,2665,2665,2665,2665,0
+20250328,184400,81225710,2665,2665,2665,2665,0
+20250328,184300,81225710,2665,2665,2665,2665,0
+20250328,184200,81225710,2665,2665,2665,2665,0
+20250328,184100,81225710,2665,2665,2665,2665,0
+20250328,184000,81225710,2665,2665,2665,2665,0
+20250328,183900,81225710,2665,2665,2665,2665,0
+20250328,183800,81225710,2665,2665,2665,2665,0
+20250328,183700,81225710,2665,2665,2665,2665,0
+20250328,183600,81225710,2665,2665,2665,2665,0
+20250328,183500,81225710,2665,2665,2665,2665,0
+20250328,183400,81225710,2665,2665,2665,2665,0
+20250328,183300,81225710,2665,2665,2665,2665,0
+20250328,183200,81225710,2665,2665,2665,2665,0
+20250328,183100,81225710,2665,2665,2665,2665,0
+20250328,183000,81225710,2665,2665,2665,2665,0
+20250328,182900,81225710,2665,2665,2665,2665,0
+20250328,182800,81225710,2665,2665,2665,2665,0
+20250328,182700,81225710,2665,2665,2665,2665,0
+20250328,182600,81225710,2665,2665,2665,2665,187
+20250328,182500,81225710,2665,2665,2665,2665,0
+20250328,182400,81225710,2665,2665,2665,2665,0
+20250328,182300,81225710,2665,2665,2665,2665,0
+20250328,182200,81225710,2665,2665,2665,2665,0
+20250328,182100,81225710,2665,2665,2665,2665,0
+20250328,182000,81225710,2665,2665,2665,2665,0
+20250328,181900,81225710,2665,2665,2665,2665,0
+20250328,181800,81225710,2665,2665,2665,2665,0
+20250328,181700,81225710,2665,2665,2665,2665,0
+20250328,181600,81225710,2665,2665,2665,2665,0
+20250328,181500,81225710,2665,2665,2665,2665,0
+20250328,181400,81225710,2665,2665,2665,2665,0
+20250328,181300,81225710,2665,2665,2665,2665,0
+20250328,181200,81225710,2665,2665,2665,2665,0
+20250328,181100,81225710,2665,2665,2665,2665,0
+20250328,181000,81225710,2665,2665,2665,2665,0
+20250328,180900,81225710,2665,2665,2665,2665,0
+20250328,180800,81225710,2665,2665,2665,2665,0
+20250328,180700,81225710,2665,2665,2665,2665,0
+20250328,180600,81225710,2665,2665,2665,2665,0
+20250328,180500,81225710,2665,2665,2665,2665,0
+20250328,180400,81225710,2665,2665,2665,2665,0
+20250328,180300,81225710,2665,2665,2665,2665,0
+20250328,180200,81225710,2665,2665,2665,2665,0
+20250328,180100,81225710,2665,2665,2665,2665,0
+20250328,180000,81225710,2665,2665,2665,2665,0
+20250328,175900,81225710,2665,2665,2665,2665,0
+20250328,175800,81225710,2665,2665,2665,2665,0
+20250328,175700,81225710,2665,2665,2665,2665,0
+20250328,175600,81225710,2665,2665,2665,2665,187
+20250328,175500,81225710,2665,2665,2665,2665,0
+20250328,175400,81225710,2665,2665,2665,2665,0
+20250328,175300,81225710,2665,2665,2665,2665,0
+20250328,175200,81225710,2665,2665,2665,2665,0
+20250328,175100,81225710,2665,2665,2665,2665,0
+20250328,175000,81225710,2665,2665,2665,2665,0
+20250328,174900,81225710,2665,2665,2665,2665,0
+20250328,174800,81225710,2665,2665,2665,2665,0
+20250328,174700,81225710,2665,2665,2665,2665,0
+20250328,174600,81225710,2665,2665,2665,2665,0
+20250328,174500,81225710,2665,2665,2665,2665,0
+20250328,174400,81225710,2665,2665,2665,2665,0
+20250328,174300,81225710,2665,2665,2665,2665,0
+20250328,174200,81225710,2665,2665,2665,2665,0
+20250328,174100,81225710,2665,2665,2665,2665,0
+20250328,174000,81225710,2665,2665,2665,2665,0
+20250328,173900,81225710,2665,2665,2665,2665,0
+20250328,173800,81225710,2665,2665,2665,2665,0
+20250328,173700,81225710,2665,2665,2665,2665,0
+20250328,173600,81225710,2665,2665,2665,2665,0
+20250328,173500,81225710,2665,2665,2665,2665,0
+20250328,173400,81225710,2665,2665,2665,2665,0
+20250328,173300,81225710,2665,2665,2665,2665,0
+20250328,173200,81225710,2665,2665,2665,2665,0
+20250328,173100,81225710,2665,2665,2665,2665,0
+20250328,173000,81225710,2665,2665,2665,2665,0
+20250328,172900,81225710,2665,2665,2665,2665,0
+20250328,172800,81225710,2665,2665,2665,2665,0
+20250328,172700,81225710,2665,2665,2665,2665,0
+20250328,172600,81225710,2665,2665,2665,2665,187
+20250328,172500,81225710,2665,2665,2665,2665,0
+20250328,172400,81225710,2665,2665,2665,2665,0
+20250328,172300,81225710,2665,2665,2665,2665,0
+20250328,172200,81225710,2665,2665,2665,2665,0
+20250328,172100,81225710,2665,2665,2665,2665,0
+20250328,172000,81225710,2665,2665,2665,2665,0
+20250328,171900,81225710,2665,2665,2665,2665,0
+20250328,171800,81225710,2665,2665,2665,2665,0
+20250328,171700,81225710,2665,2665,2665,2665,0
+20250328,171600,81225710,2665,2665,2665,2665,0
+20250328,171500,81225710,2665,2665,2665,2665,0
+20250328,171400,81225710,2665,2665,2665,2665,0
+20250328,171300,81225710,2665,2665,2665,2665,0
+20250328,171200,81225710,2665,2665,2665,2665,0
+20250328,171100,81225710,2665,2665,2665,2665,0
+20250328,171000,81225710,2665,2665,2665,2665,0
+20250328,170900,81225710,2665,2665,2665,2665,0
+20250328,170800,81225710,2665,2665,2665,2665,0
+20250328,170700,81225710,2665,2665,2665,2665,0
+20250328,170600,81225710,2665,2665,2665,2665,0
+20250328,170500,81225710,2665,2665,2665,2665,0
+20250328,170400,81225710,2665,2665,2665,2665,0
+20250328,170300,81225710,2665,2665,2665,2665,0
+20250328,170200,81225710,2665,2665,2665,2665,0
+20250328,170100,81225710,2665,2665,2665,2665,0
+20250328,170000,81225710,2665,2665,2665,2665,0
+20250328,165900,81225710,2665,2665,2665,2665,0
+20250328,165800,81225710,2665,2665,2665,2665,0
+20250328,165700,81225710,2665,2665,2665,2665,0
+20250328,165600,81225710,2665,2665,2665,2665,187
+20250328,165500,81225710,2665,2665,2665,2665,0
+20250328,165400,81225710,2665,2665,2665,2665,0
+20250328,165300,81225710,2665,2665,2665,2665,0
+20250328,165200,81225710,2665,2665,2665,2665,0
+20250328,165100,81225710,2665,2665,2665,2665,0
+20250328,165000,81225710,2665,2665,2665,2665,0
+20250328,164900,81225710,2665,2665,2665,2665,0
+20250328,164800,81225710,2665,2665,2665,2665,0
+20250328,164700,81225710,2665,2665,2665,2665,0
+20250328,164600,81225710,2665,2665,2665,2665,0
+20250328,164500,81225710,2665,2665,2665,2665,0
+20250328,164400,81225710,2665,2665,2665,2665,0
+20250328,164300,81225710,2665,2665,2665,2665,0
+20250328,164200,81225710,2665,2665,2665,2665,0
+20250328,164100,81225710,2665,2665,2665,2665,0
+20250328,164000,81225710,2665,2665,2665,2665,0
+20250328,163900,81225710,2665,2665,2665,2665,0
+20250328,163800,81225710,2665,2665,2665,2665,0
+20250328,163700,81225710,2665,2665,2665,2665,0
+20250328,163600,81225710,2665,2665,2665,2665,0
+20250328,163500,81225710,2665,2665,2665,2665,0
+20250328,163400,81225710,2665,2665,2665,2665,0
+20250328,163300,81225710,2665,2665,2665,2665,0
+20250328,163200,81225710,2665,2665,2665,2665,0
+20250328,163100,81225710,2665,2665,2665,2665,0
+20250328,163000,81225710,2665,2665,2665,2665,0
+20250328,162900,81225710,2665,2665,2665,2665,0
+20250328,162800,81225710,2665,2665,2665,2665,0
+20250328,162700,81225710,2665,2665,2665,2665,0
+20250328,162600,81225710,2665,2665,2665,2665,187
+20250328,162500,81225710,2665,2665,2665,2665,0
+20250328,162400,81225710,2665,2665,2665,2665,0
+20250328,162300,81225710,2665,2665,2665,2665,0
+20250328,162200,81225710,2665,2665,2665,2665,0
+20250328,162100,81225710,2665,2665,2665,2665,0
+20250328,162000,81225710,2665,2665,2665,2665,0
+20250328,161900,81225710,2665,2665,2665,2665,0
+20250328,161800,81225710,2665,2665,2665,2665,0
+20250328,161700,81225710,2665,2665,2665,2665,0
+20250328,161600,81225710,2665,2665,2665,2665,0
+20250328,161500,81225710,2665,2665,2665,2665,0
+20250328,161400,81225710,2665,2665,2665,2665,0
+20250328,161300,81225710,2665,2665,2665,2665,0
+20250328,161200,81225710,2665,2665,2665,2665,0
+20250328,161100,81225710,2665,2665,2665,2665,0
+20250328,161000,81225710,2665,2665,2665,2665,0
+20250328,160900,81225710,2665,2665,2665,2665,0
+20250328,160800,81225710,2665,2665,2665,2665,0
+20250328,160700,81225710,2665,2665,2665,2665,0
+20250328,160600,81225710,2665,2665,2665,2665,0
+20250328,160500,81225710,2665,2665,2665,2665,0
+20250328,160400,81225710,2665,2665,2665,2665,0
+20250328,160300,81225710,2665,2665,2665,2665,0
+20250328,160200,81225710,2665,2665,2665,2665,0
+20250328,160100,81225710,2665,2665,2665,2665,0
+20250328,160000,81225710,2665,2665,2665,2665,0
+20250328,155900,81225710,2665,2665,2665,2665,0
+20250328,155800,81225710,2665,2665,2665,2665,0
+20250328,155700,81225710,2665,2665,2665,2665,0
+20250328,155600,81225710,2665,2665,2665,2665,187
+20250328,155500,81225710,2665,2665,2665,2665,0
+20250328,155400,81225710,2665,2665,2665,2665,0
+20250328,155300,81225710,2665,2665,2665,2665,0
+20250328,155200,81225710,2665,2665,2665,2665,0
+20250328,155100,81225710,2665,2665,2665,2665,0
+20250328,155000,81225710,2665,2665,2665,2665,0
+20250328,154900,81225710,2665,2665,2665,2665,0
+20250328,154800,81225710,2665,2665,2665,2665,0
+20250328,154700,81225710,2665,2665,2665,2665,0
+20250328,154600,81225710,2665,2665,2665,2665,0
+20250328,154500,81225710,2665,2665,2665,2665,0
+20250328,154400,81225710,2665,2665,2665,2665,0
+20250328,154300,81225710,2665,2665,2665,2665,0
+20250328,154200,81225710,2665,2665,2665,2665,0
+20250328,154100,81225710,2665,2665,2665,2665,0
+20250328,154000,81225710,2665,2665,2665,2665,0
+20250328,153900,81225710,2665,2665,2665,2665,0
+20250328,153800,81225710,2665,2665,2665,2665,0
+20250328,153700,81225710,2665,2665,2665,2665,0
+20250328,153600,81225710,2665,2665,2665,2665,0
+20250328,153500,81225710,2665,2665,2665,2665,0
+20250328,153400,81225710,2665,2665,2665,2665,0
+20250328,153300,81225710,2665,2665,2665,2665,0
+20250328,153200,81225710,2665,2665,2665,2665,0
+20250328,153100,81225710,2665,2665,2665,2665,0
+20250328,153000,81225710,2665,2665,2665,2665,187
+20250328,152900,80727355,2670,2670,2670,2670,0
+20250328,152800,80727355,2670,2670,2670,2670,0
+20250328,152700,80727355,2670,2670,2670,2670,0
+20250328,152600,80727355,2670,2670,2670,2670,0
+20250328,152500,80727355,2670,2670,2670,2670,0
+20250328,152400,80727355,2670,2670,2670,2670,0
+20250328,152300,80727355,2670,2670,2670,2670,0
+20250328,152200,80727355,2670,2670,2670,2670,0
+20250328,152100,80727355,2670,2670,2670,2670,0
+20250328,152000,80727355,2670,2670,2670,2670,0
+20250328,151900,80727355,2670,2675,2675,2670,781
+20250328,151800,78640235,2680,2680,2685,2680,126
+20250328,151700,78302550,2680,2680,2680,2680,450
+20250328,151600,77096550,2690,2690,2690,2690,436
+20250328,151500,75923710,2690,2700,2700,2690,26
+20250328,151400,75853700,2700,2700,2700,2700,0
+20250328,151300,75853700,2700,2700,2700,2700,0
+20250328,151200,75853700,2700,2700,2700,2700,1
+20250328,151100,75851000,2690,2690,2690,2690,0
+20250328,151000,75851000,2690,2690,2690,2690,0
+20250328,150900,75851000,2690,2700,2700,2690,14
+20250328,150800,75813330,2700,2690,2700,2690,52
+20250328,150700,75673420,2670,2670,2670,2670,0
+20250328,150600,75673420,2670,2670,2670,2670,0
+20250328,150500,75673420,2670,2670,2670,2670,0
+20250328,150400,75673420,2670,2670,2670,2670,0
+20250328,150300,75673420,2670,2670,2670,2670,0
+20250328,150200,75673420,2670,2670,2670,2670,0
+20250328,150100,75673420,2670,2675,2700,2670,428
+20250328,150000,74522485,2675,2675,2675,2675,0
+20250328,145900,74522485,2675,2680,2680,2675,1175
+20250328,145800,71379310,2680,2675,2680,2675,96
+20250328,145700,71122260,2680,2680,2680,2680,0
+20250328,145600,71122260,2680,2680,2680,2680,6
+20250328,145500,71106180,2680,2680,2680,2680,0
+20250328,145400,71106180,2680,2680,2680,2680,0
+20250328,145300,71106180,2680,2680,2680,2680,0
+20250328,145200,71106180,2680,2680,2680,2680,0
+20250328,145100,71106180,2680,2680,2680,2680,0
+20250328,145000,71106180,2680,2680,2680,2680,0
+20250328,144900,71106180,2680,2680,2680,2680,24
+20250328,144800,71041860,2680,2680,2680,2680,0
+20250328,144700,71041860,2680,2680,2680,2680,0
+20250328,144600,71041860,2680,2680,2680,2680,0
+20250328,144500,71041860,2680,2680,2680,2680,0
+20250328,144400,71041860,2680,2680,2680,2680,0
+20250328,144300,71041860,2680,2680,2680,2680,0
+20250328,144200,71041860,2680,2680,2680,2680,5
+20250328,144100,71028460,2680,2680,2680,2680,0
+20250328,144000,71028460,2680,2680,2680,2680,11
+20250328,143900,70998980,2680,2680,2680,2680,0
+20250328,143800,70998980,2680,2680,2680,2680,0
+20250328,143700,70998980,2680,2680,2680,2680,0
+20250328,143600,70998980,2680,2685,2685,2680,30
+20250328,143500,70918530,2680,2680,2680,2680,179
+20250328,143400,70438810,2685,2685,2685,2685,0
+20250328,143300,70438810,2685,2685,2685,2685,0
+20250328,143200,70438810,2685,2685,2685,2685,0
+20250328,143100,70438810,2685,2685,2685,2685,0
+20250328,143000,70438810,2685,2685,2685,2685,0
+20250328,142900,70438810,2685,2685,2685,2685,0
+20250328,142800,70438810,2685,2685,2685,2685,0
+20250328,142700,70438810,2685,2685,2685,2685,0
+20250328,142600,70438810,2685,2685,2685,2685,0
+20250328,142500,70438810,2685,2685,2685,2685,1
+20250328,142400,70436125,2680,2680,2680,2680,29
+20250328,142300,70358405,2680,2680,2680,2680,0
+20250328,142200,70358405,2680,2680,2680,2680,13
+20250328,142100,70323565,2685,2685,2685,2685,0
+20250328,142000,70323565,2685,2680,2685,2680,2
+20250328,141900,70318200,2675,2675,2675,2675,0
+20250328,141800,70318200,2675,2690,2690,2675,31
+20250328,141700,70235260,2680,2680,2680,2680,0
+20250328,141600,70235260,2680,2680,2680,2680,0
+20250328,141500,70235260,2680,2680,2680,2680,40
+20250328,141400,70128060,2700,2700,2700,2700,0
+20250328,141300,70128060,2700,2700,2700,2700,0
+20250328,141200,70128060,2700,2700,2700,2700,9
+20250328,141100,70103760,2700,2700,2700,2700,0
+20250328,141000,70103760,2700,2700,2700,2700,0
+20250328,140900,70103760,2700,2700,2700,2700,0
+20250328,140800,70103760,2700,2700,2700,2700,1
+20250328,140700,70101060,2680,2680,2680,2680,0
+20250328,140600,70101060,2680,2680,2680,2680,0
+20250328,140500,70101060,2680,2680,2680,2680,0
+20250328,140400,70101060,2680,2680,2680,2680,34
+20250328,140300,70009940,2680,2680,2680,2680,0
+20250328,140200,70009940,2680,2680,2680,2680,0
+20250328,140100,70009940,2680,2685,2685,2675,552
+20250328,140000,68530210,2685,2685,2685,2685,0
+20250328,135900,68530210,2685,2685,2685,2685,0
+20250328,135800,68530210,2685,2685,2685,2685,1
+20250328,135700,68527525,2685,2685,2685,2685,1
+20250328,135600,68524840,2685,2685,2685,2685,0
+20250328,135500,68524840,2685,2685,2685,2685,0
+20250328,135400,68524840,2685,2685,2685,2685,0
+20250328,135300,68524840,2685,2685,2685,2685,46
+20250328,135200,68401330,2690,2690,2690,2690,0
+20250328,135100,68401330,2690,2690,2690,2690,248
+20250328,135000,67734210,2700,2700,2700,2700,1
+20250328,134900,67731510,2695,2705,2705,2695,816
+20250328,134800,65527985,2710,2710,2710,2710,0
+20250328,134700,65527985,2710,2710,2710,2710,1
+20250328,134600,65525275,2705,2705,2705,2705,41
+20250328,134500,65414370,2705,2705,2705,2705,0
+20250328,134400,65414370,2705,2705,2705,2705,0
+20250328,134300,65414370,2705,2705,2705,2705,1
+20250328,134200,65411665,2705,2705,2705,2705,0
+20250328,134100,65411665,2705,2705,2705,2705,0
+20250328,134000,65411665,2705,2705,2705,2705,0
+20250328,133900,65411665,2705,2705,2705,2705,0
+20250328,133800,65411665,2705,2705,2705,2705,0
+20250328,133700,65411665,2705,2705,2705,2705,0
+20250328,133600,65411665,2705,2705,2705,2705,0
+20250328,133500,65411665,2705,2705,2705,2705,0
+20250328,133400,65411665,2705,2705,2705,2705,0
+20250328,133300,65411665,2705,2705,2705,2705,0
+20250328,133200,65411665,2705,2705,2705,2705,0
+20250328,133100,65411665,2705,2705,2705,2705,0
+20250328,133000,65411665,2705,2705,2705,2705,12
+20250328,132900,65379205,2710,2710,2710,2710,0
+20250328,132800,65379205,2710,2710,2710,2710,0
+20250328,132700,65379205,2710,2710,2710,2710,0
+20250328,132600,65379205,2710,2710,2710,2710,0
+20250328,132500,65379205,2710,2710,2710,2710,0
+20250328,132400,65379205,2710,2710,2710,2710,52
+20250328,132300,65238285,2705,2705,2705,2705,0
+20250328,132200,65238285,2705,2705,2705,2705,0
+20250328,132100,65238285,2705,2705,2705,2705,0
+20250328,132000,65238285,2705,2705,2705,2705,1
+20250328,131900,65235580,2705,2705,2705,2705,0
+20250328,131800,65235580,2705,2705,2705,2705,0
+20250328,131700,65235580,2705,2705,2705,2705,0
+20250328,131600,65235580,2705,2705,2705,2705,61
+20250328,131500,65070575,2705,2705,2705,2705,0
+20250328,131400,65070575,2705,2710,2710,2705,68
+20250328,131300,64886440,2710,2710,2710,2710,0
+20250328,131200,64886440,2710,2710,2710,2710,0
+20250328,131100,64886440,2710,2710,2710,2710,0
+20250328,131000,64886440,2710,2710,2710,2710,0
+20250328,130900,64886440,2710,2710,2710,2710,13
+20250328,130800,64851210,2710,2710,2710,2710,27
+20250328,130700,64778040,2705,2705,2705,2705,0
+20250328,130600,64778040,2705,2705,2705,2705,0
+20250328,130500,64778040,2705,2705,2705,2705,0
+20250328,130400,64778040,2705,2715,2715,2705,308
+20250328,130300,63943740,2720,2720,2720,2720,7
+20250328,130200,63924700,2740,2740,2740,2740,0
+20250328,130100,63924700,2740,2740,2740,2740,0
+20250328,130000,63924700,2740,2740,2740,2740,0
+20250328,125900,63924700,2740,2740,2740,2740,0
+20250328,125800,63924700,2740,2740,2740,2740,0
+20250328,125700,63924700,2740,2740,2740,2740,0
+20250328,125600,63924700,2740,2740,2740,2740,0
+20250328,125500,63924700,2740,2740,2740,2740,0
+20250328,125400,63924700,2740,2740,2740,2740,0
+20250328,125300,63924700,2740,2740,2740,2740,55
+20250328,125200,63774000,2735,2735,2735,2735,131
+20250328,125100,63415715,2725,2725,2725,2725,56
+20250328,125000,63263115,2720,2720,2720,2720,0
+20250328,124900,63263115,2720,2720,2720,2720,20
+20250328,124800,63208715,2720,2720,2720,2720,27
+20250328,124700,63135275,2720,2720,2720,2720,49
+20250328,124600,63001995,2720,2720,2720,2720,27
+20250328,124500,62928555,2720,2720,2720,2720,133
+20250328,124400,62566795,2720,2720,2720,2720,0
+20250328,124300,62566795,2720,2720,2720,2720,0
+20250328,124200,62566795,2720,2715,2720,2715,65
+20250328,124100,62390235,2720,2715,2720,2715,50
+20250328,124000,62254275,2715,2710,2715,2710,9
+20250328,123900,62229865,2715,2720,2720,2715,125
+20250328,123800,61889985,2725,2725,2725,2725,0
+20250328,123700,61889985,2725,2725,2725,2725,0
+20250328,123600,61889985,2725,2725,2725,2725,0
+20250328,123500,61889985,2725,2725,2725,2725,0
+20250328,123400,61889985,2725,2725,2725,2725,9
+20250328,123300,61865460,2725,2725,2725,2725,0
+20250328,123200,61865460,2725,2725,2725,2725,0
+20250328,123100,61865460,2725,2725,2725,2725,0
+20250328,123000,61865460,2725,2725,2725,2725,0
+20250328,122900,61865460,2725,2725,2725,2725,0
+20250328,122800,61865460,2725,2725,2725,2725,0
+20250328,122700,61865460,2725,2725,2725,2725,0
+20250328,122600,61865460,2725,2725,2725,2725,0
+20250328,122500,61865460,2725,2725,2725,2725,0
+20250328,122400,61865460,2725,2725,2725,2725,0
+20250328,122300,61865460,2725,2725,2725,2725,0
+20250328,122200,61865460,2725,2725,2725,2725,0
+20250328,122100,61865460,2725,2725,2725,2725,0
+20250328,122000,61865460,2725,2725,2725,2725,0
+20250328,121900,61865460,2725,2725,2725,2725,0
+20250328,121800,61865460,2725,2725,2725,2725,0
+20250328,121700,61865460,2725,2725,2725,2725,0
+20250328,121600,61865460,2725,2725,2725,2725,0
+20250328,121500,61865460,2725,2725,2725,2725,0
+20250328,121400,61865460,2725,2725,2725,2725,0
+20250328,121300,61865460,2725,2725,2725,2725,0
+20250328,121200,61865460,2725,2725,2725,2725,0
+20250328,121100,61865460,2725,2725,2725,2725,1
+20250328,121000,61862735,2725,2725,2725,2725,0
+20250328,120900,61862735,2725,2725,2725,2725,0
+20250328,120800,61862735,2725,2725,2725,2725,18
+20250328,120700,61813685,2705,2705,2705,2705,0
+20250328,120600,61813685,2705,2705,2705,2705,0
+20250328,120500,61813685,2705,2710,2710,2705,6
+20250328,120400,61797430,2705,2705,2705,2705,0
+20250328,120300,61797430,2705,2705,2705,2705,0
+20250328,120200,61797430,2705,2705,2705,2705,0
+20250328,120100,61797430,2705,2705,2705,2705,25
+20250328,120000,61729805,2735,2735,2735,2735,0
+20250328,115900,61729805,2735,2735,2735,2735,0
+20250328,115800,61729805,2735,2735,2735,2735,0
+20250328,115700,61729805,2735,2735,2735,2735,6
+20250328,115600,61713395,2735,2735,2735,2735,100
+20250328,115500,61439895,2735,2735,2735,2735,0
+20250328,115400,61439895,2735,2705,2735,2705,502
+20250328,115300,60081925,2705,2705,2705,2705,0
+20250328,115200,60081925,2705,2705,2705,2705,0
+20250328,115100,60081925,2705,2705,2705,2705,0
+20250328,115000,60081925,2705,2705,2705,2705,0
+20250328,114900,60081925,2705,2705,2705,2705,0
+20250328,114800,60081925,2705,2705,2705,2705,0
+20250328,114700,60081925,2705,2705,2705,2705,0
+20250328,114600,60081925,2705,2705,2705,2705,0
+20250328,114500,60081925,2705,2705,2705,2705,0
+20250328,114400,60081925,2705,2705,2705,2705,0
+20250328,114300,60081925,2705,2705,2705,2705,0
+20250328,114200,60081925,2705,2705,2705,2705,13
+20250328,114100,60046760,2700,2700,2700,2700,0
+20250328,114000,60046760,2700,2700,2700,2700,0
+20250328,113900,60046760,2700,2700,2700,2700,0
+20250328,113800,60046760,2700,2700,2700,2700,0
+20250328,113700,60046760,2700,2700,2700,2700,0
+20250328,113600,60046760,2700,2700,2700,2700,0
+20250328,113500,60046760,2700,2700,2700,2700,0
+20250328,113400,60046760,2700,2700,2700,2700,0
+20250328,113300,60046760,2700,2700,2700,2700,0
+20250328,113200,60046760,2700,2700,2700,2700,0
+20250328,113100,60046760,2700,2700,2700,2700,0
+20250328,113000,60046760,2700,2700,2700,2700,0
+20250328,112900,60046760,2700,2700,2700,2700,0
+20250328,112800,60046760,2700,2700,2700,2700,0
+20250328,112700,60046760,2700,2700,2700,2700,0
+20250328,112600,60046760,2700,2700,2700,2700,0
+20250328,112500,60046760,2700,2710,2710,2700,825
+20250328,112400,57815940,2715,2715,2715,2715,0
+20250328,112300,57815940,2715,2715,2715,2715,0
+20250328,112200,57815940,2715,2715,2715,2715,100
+20250328,112100,57544440,2750,2750,2750,2750,0
+20250328,112000,57544440,2750,2750,2750,2750,0
+20250328,111900,57544440,2750,2750,2750,2750,0
+20250328,111800,57544440,2750,2750,2750,2750,0
+20250328,111700,57544440,2750,2715,2750,2715,66
+20250328,111600,57364375,2725,2725,2725,2725,273
+20250328,111500,56620450,2725,2750,2750,2725,732
+20250328,111400,54618375,2750,2750,2750,2750,56
+20250328,111300,54464375,2750,2760,2760,2750,412
+20250328,111200,53330215,2765,2765,2765,2765,0
+20250328,111100,53330215,2765,2765,2765,2765,23
+20250328,111000,53266620,2765,2755,2765,2755,32
+20250328,110900,53178420,2765,2765,2765,2765,0
+20250328,110800,53178420,2765,2780,2780,2765,22
+20250328,110700,53117575,2770,2770,2770,2770,0
+20250328,110600,53117575,2770,2775,2775,2770,35
+20250328,110500,53020515,2770,2775,2775,2770,98
+20250328,110400,52748905,2775,2785,2785,2760,528
+20250328,110300,51291040,2785,2785,2785,2785,405
+20250328,110200,50163115,2785,2785,2785,2785,0
+20250328,110100,50163115,2785,2785,2785,2785,0
+20250328,110000,50163115,2785,2785,2785,2785,0
+20250328,105900,50163115,2785,2760,2785,2760,485
+20250328,105800,48824465,2780,2780,2780,2780,0
+20250328,105700,48824465,2780,2780,2780,2780,0
+20250328,105600,48824465,2780,2780,2780,2780,0
+20250328,105500,48824465,2780,2780,2780,2780,0
+20250328,105400,48824465,2780,2780,2780,2780,0
+20250328,105300,48824465,2780,2780,2780,2780,0
+20250328,105200,48824465,2780,2780,2780,2780,0
+20250328,105100,48824465,2780,2780,2780,2780,0
+20250328,105000,48824465,2780,2780,2780,2780,0
+20250328,104900,48824465,2780,2780,2780,2780,0
+20250328,104800,48824465,2780,2780,2780,2780,0
+20250328,104700,48824465,2780,2780,2780,2780,0
+20250328,104600,48824465,2780,2780,2780,2780,0
+20250328,104500,48824465,2780,2780,2780,2780,0
+20250328,104400,48824465,2780,2780,2780,2780,0
+20250328,104300,48824465,2780,2780,2780,2780,0
+20250328,104200,48824465,2780,2780,2780,2780,0
+20250328,104100,48824465,2780,2780,2780,2780,0
+20250328,104000,48824465,2780,2780,2780,2780,0
+20250328,103900,48824465,2780,2780,2780,2780,0
+20250328,103800,48824465,2780,2780,2780,2780,0
+20250328,103700,48824465,2780,2780,2780,2780,0
+20250328,103600,48824465,2780,2780,2780,2780,0
+20250328,103500,48824465,2780,2780,2780,2780,0
+20250328,103400,48824465,2780,2780,2780,2780,8
+20250328,103300,48802225,2782,2782,2782,2782,0
+20250328,103200,48802225,2782,2782,2782,2782,0
+20250328,103100,48802225,2782,2782,2782,2782,0
+20250328,103000,48802225,2782,2782,2782,2782,0
+20250328,102900,48802225,2782,2780,2782,2780,392
+20250328,102800,47711865,2780,2780,2780,2780,10
+20250328,102700,47684065,2780,2780,2780,2780,0
+20250328,102600,47684065,2780,2780,2780,2780,0
+20250328,102500,47684065,2780,2780,2780,2780,20
+20250328,102400,47628465,2755,2755,2755,2755,0
+20250328,102300,47628465,2755,2755,2755,2755,0
+20250328,102200,47628465,2755,2755,2755,2755,0
+20250328,102100,47628465,2755,2755,2755,2755,0
+20250328,102000,47628465,2755,2755,2755,2755,0
+20250328,101900,47628465,2755,2755,2755,2755,0
+20250328,101800,47628465,2755,2755,2755,2755,0
+20250328,101700,47628465,2755,2755,2755,2755,0
+20250328,101600,47628465,2755,2755,2755,2755,0
+20250328,101500,47628465,2755,2755,2755,2755,0
+20250328,101400,47628465,2755,2755,2755,2755,0
+20250328,101300,47628465,2755,2755,2755,2755,0
+20250328,101200,47628465,2755,2755,2755,2755,0
+20250328,101100,47628465,2755,2755,2755,2755,0
+20250328,101000,47628465,2755,2755,2755,2750,1087
+20250328,100900,44634425,2760,2765,2765,2760,127
+20250328,100800,44283695,2760,2760,2760,2760,29
+20250328,100700,44203655,2765,2765,2765,2765,14
+20250328,100600,44164945,2765,2765,2765,2765,0
+20250328,100500,44164945,2765,2770,2770,2765,72
+20250328,100400,43965510,2775,2775,2775,2775,10
+20250328,100300,43937760,2780,2780,2780,2780,0
+20250328,100200,43937760,2780,2780,2780,2780,0
+20250328,100100,43937760,2780,2780,2780,2780,0
+20250328,100000,43937760,2780,2780,2780,2780,40
+20250328,095900,43826560,2790,2790,2790,2790,0
+20250328,095800,43826560,2790,2790,2790,2790,0
+20250328,095700,43826560,2790,2790,2790,2790,1
+20250328,095600,43823770,2775,2775,2775,2775,0
+20250328,095500,43823770,2775,2775,2775,2775,6
+20250328,095400,43807120,2775,2775,2775,2775,0
+20250328,095300,43807120,2775,2775,2775,2775,22
+20250328,095200,43746070,2775,2775,2775,2775,260
+20250328,095100,43024570,2785,2785,2785,2785,0
+20250328,095000,43024570,2785,2785,2785,2785,0
+20250328,094900,43024570,2785,2785,2785,2785,0
+20250328,094800,43024570,2785,2785,2785,2785,0
+20250328,094700,43024570,2785,2785,2785,2785,570
+20250328,094600,41437120,2785,2775,2785,2775,103
+20250328,094500,41151265,2775,2785,2785,2775,2
+20250328,094400,41145705,2785,2785,2785,2785,0
+20250328,094300,41145705,2785,2785,2785,2785,0
+20250328,094200,41145705,2785,2785,2785,2785,431
+20250328,094100,39945370,2785,2780,2785,2775,90
+20250328,094000,39695300,2785,2785,2785,2785,0
+20250328,093900,39695300,2785,2785,2785,2785,50
+20250328,093800,39556050,2795,2795,2795,2795,0
+20250328,093700,39556050,2795,2805,2805,2795,1187
+20250328,093600,36230450,2810,2810,2810,2810,30
+20250328,093500,36146150,2810,2810,2810,2810,8
+20250328,093400,36123670,2810,2810,2810,2810,0
+20250328,093300,36123670,2810,2810,2810,2810,0
+20250328,093200,36123670,2810,2820,2820,2810,152
+20250328,093100,35695730,2820,2820,2820,2820,0
+20250328,093000,35695730,2820,2820,2820,2820,1
+20250328,092900,35692910,2805,2805,2805,2805,0
+20250328,092800,35692910,2805,2810,2810,2805,1171
+20250328,092700,32402900,2810,2810,2810,2810,0
+20250328,092600,32402900,2810,2810,2810,2810,36
+20250328,092500,32301740,2810,2810,2810,2810,0
+20250328,092400,32301740,2810,2810,2810,2810,0
+20250328,092300,32301740,2810,2815,2815,2810,300
+20250328,092200,31457420,2840,2835,2840,2835,101
+20250328,092100,31171080,2830,2810,2830,2810,110
+20250328,092000,30861580,2815,2815,2815,2815,0
+20250328,091900,30861580,2815,2815,2815,2815,20
+20250328,091800,30805280,2815,2810,2815,2810,101
+20250328,091700,30521465,2815,2815,2815,2815,154
+20250328,091600,30087955,2800,2800,2800,2800,214
+20250328,091500,29488755,2815,2830,2830,2815,690
+20250328,091400,27542130,2835,2840,2840,2835,781
+20250328,091300,25324275,2840,2840,2840,2840,0
+20250328,091200,25324275,2840,2845,2845,2840,205
+20250328,091100,24742070,2840,2840,2840,2840,62
+20250328,091000,24565990,2830,2845,2875,2820,215
+20250328,090900,23956365,2845,2845,2845,2820,1473
+20250328,090800,19772180,2850,2855,2855,2850,502
+20250328,090700,18341380,2925,2935,2940,2815,458
+20250328,090600,17019590,2940,2940,2940,2940,286
+20250328,090500,16178750,2990,2990,2990,2990,0
+20250328,090400,16178750,2990,2990,2990,2990,891
+20250328,090300,13514660,2990,2990,2990,2990,0
+20250328,090200,13514660,2990,3000,3000,2990,647
+20250328,090100,11574000,3000,3000,3000,3000,0
+20250328,090000,11574000,3000,3000,3000,3000,3858

147760/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
+20250328,160909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,-110,5,-3.96,81545510,29080,463.57,3000,3000,2665,3605,1945,2775,2804.76,1.72,0,-7053,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,288,-2.03,0.93,12,0.27,-1315.00,2859.00,8200,20240503,-67.50,2470,20241210,7.89,3530,-24.50,20250218,2490,7.03,20250203,8200,-67.50,20240503,2470,7.89,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250328,150913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-75,5,-2.70,75813330,26939,429.44,3000,3000,2670,3605,1945,2775,2814.26,1.72,0,-6370,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,292,-2.05,0.94,12,0.25,-1315.00,2859.00,8200,20240503,-67.07,2470,20241210,9.31,3530,-23.51,20250218,2490,8.43,20250203,8200,-67.07,20240503,2470,9.31,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250328,140915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-75,5,-2.70,70103760,24808,395.47,3000,3000,2675,3605,1945,2775,2825.85,1.72,0,-5937,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,292,-2.05,0.94,12,0.23,-1315.00,2859.00,8200,20240503,-67.07,2470,20241210,9.31,3530,-23.51,20250218,2490,8.43,20250203,8200,-67.07,20240503,2470,9.31,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250328,130913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,-65,5,-2.34,64886440,22871,364.59,3000,3000,2700,3605,1945,2775,2837.06,1.72,0,-4695,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,293,-2.06,0.95,12,0.21,-1315.00,2859.00,8200,20240503,-66.95,2470,20241210,9.72,3530,-23.23,20250218,2490,8.84,20250203,8200,-66.95,20240503,2470,9.72,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250328,120911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,-50,5,-1.80,61862735,21759,346.87,3000,3000,2700,3605,1945,2775,2843.09,1.72,0,-4390,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,295,-2.07,0.95,12,0.20,-1315.00,2859.00,8200,20240503,-66.77,2470,20241210,10.32,3530,-22.80,20250218,2490,9.44,20250203,8200,-66.77,20240503,2470,10.32,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250328,110908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,-10,5,-0.36,53178420,18570,296.03,3000,3000,2750,3605,1945,2775,2863.67,1.72,0,-4175,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,299,-2.10,0.97,12,0.17,-1315.00,2859.00,8200,20240503,-66.28,2470,20241210,11.94,3530,-21.67,20250218,2490,11.04,20250203,8200,-66.28,20240503,2470,11.94,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250328,100914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,-15,5,-0.54,44283695,15353,244.75,3000,3000,2760,3605,1945,2775,2884.37,1.72,0,-3421,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,299,-2.10,0.97,12,0.14,-1315.00,2859.00,8200,20240503,-66.34,2470,20241210,11.74,3530,-21.81,20250218,2490,10.84,20250203,8200,-66.34,20240503,2470,11.74,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250328,090918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,45,2,1.62,20118270,6764,107.83,3000,3000,2815,3605,1945,2775,2974.32,1.72,0,-146,2921,2847,2811,2737,2701,2830,2720,54,830,500,1720,5,1,10819866,305,-2.14,0.99,12,0.06,-1315.00,2859.00,8200,20240503,-65.61,2470,20241210,14.17,3530,-20.11,20250218,2490,13.25,20250203,8200,-65.61,20240503,2470,14.17,20241210,1.08,N,147760,500,54 억,,186501,N,N,0,N,00,N
+20250327,162146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,-90,5,-3.14,17820275,6272,74.79,2830,2885,2775,3720,2010,2865,2841.24,1.73,0,-528,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,300,-2.11,0.97,12,0.06,-1315.00,2859.00,8200,20240503,-66.16,2470,20241210,12.35,3530,-21.39,20250218,2490,11.45,20250203,8200,-66.16,20240503,2470,12.35,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250327,150911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2810,-55,5,-1.92,16471780,5787,69.01,2830,2885,2810,3720,2010,2865,2846.34,1.73,0,-449,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,304,-2.14,0.98,12,0.05,-1315.00,2859.00,8200,20240503,-65.73,2470,20241210,13.77,3530,-20.40,20250218,2490,12.85,20250203,8200,-65.73,20240503,2470,13.77,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250327,140911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,-5,5,-0.17,12697710,4453,53.10,2830,2885,2810,3720,2010,2865,2851.50,1.73,0,-709,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,309,-2.17,1.00,12,0.04,-1315.00,2859.00,8200,20240503,-65.12,2470,20241210,15.79,3530,-18.98,20250218,2490,14.86,20250203,8200,-65.12,20240503,2470,15.79,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250327,130907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,-25,5,-0.87,9900840,3475,41.44,2830,2885,2810,3720,2010,2865,2849.16,1.73,0,-543,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,307,-2.16,0.99,12,0.03,-1315.00,2859.00,8200,20240503,-65.37,2470,20241210,14.98,3530,-19.55,20250218,2490,14.06,20250203,8200,-65.37,20240503,2470,14.98,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250327,120915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2865,0,3,0.00,5550415,1944,23.18,2830,2885,2810,3720,2010,2865,2855.15,1.73,0,-502,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,310,-2.18,1.00,12,0.02,-1315.00,2859.00,8200,20240503,-65.06,2470,20241210,15.99,3530,-18.84,20250218,2490,15.06,20250203,8200,-65.06,20240503,2470,15.99,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250327,110912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-20,5,-0.70,2833980,998,11.90,2830,2875,2810,3720,2010,2865,2839.66,1.73,0,-419,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,308,-2.16,1.00,12,0.01,-1315.00,2859.00,8200,20240503,-65.30,2470,20241210,15.18,3530,-19.41,20250218,2490,14.26,20250203,8200,-65.30,20240503,2470,15.18,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250327,100907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-15,5,-0.52,1141650,403,4.81,2830,2875,2810,3720,2010,2865,2832.88,1.73,0,-269,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,308,-2.17,1.00,12,0.00,-1315.00,2859.00,8200,20240503,-65.24,2470,20241210,15.38,3530,-19.26,20250218,2490,14.46,20250203,8200,-65.24,20240503,2470,15.38,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250327,090911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2835,-30,5,-1.05,486610,172,2.05,2830,2835,2820,3720,2010,2865,2829.13,1.73,0,-160,2981,2922,2836,2777,2691,2952,2807,54,855,500,1770,5,1,10819866,307,-2.16,0.99,12,0.00,-1315.00,2859.00,8200,20240503,-65.43,2470,20241210,14.78,3530,-19.69,20250218,2490,13.86,20250203,8200,-65.43,20240503,2470,14.78,20241210,1.07,N,147760,500,54 억,,187029,N,N,0,N,00,N
+20250326,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2865,95,2,3.43,23876773,8386,62.64,2855,2895,2750,3600,1940,2770,2847.22,1.73,0,82,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,310,-2.18,1.00,12,0.08,-1315.00,2859.00,8200,20240503,-65.06,2470,20241210,15.99,3530,-18.84,20250218,2490,15.06,20250203,8200,-65.06,20240503,2470,15.99,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250326,150904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,125,2,4.51,22514898,7911,59.09,2855,2895,2750,3600,1940,2770,2846.02,1.73,0,-108,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,313,-2.20,1.01,12,0.07,-1315.00,2859.00,8200,20240503,-64.70,2470,20241210,17.21,3530,-17.99,20250218,2490,16.27,20250203,8200,-64.70,20240503,2470,17.21,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250326,140902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,70,2,2.53,9603973,3397,25.37,2855,2855,2750,3600,1940,2770,2827.19,1.73,0,-348,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,307,-2.16,0.99,12,0.03,-1315.00,2859.00,8200,20240503,-65.37,2470,20241210,14.98,3530,-19.55,20250218,2490,14.06,20250203,8200,-65.37,20240503,2470,14.98,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250326,130903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,70,2,2.53,4475510,1591,11.88,2855,2855,2750,3600,1940,2770,2813.02,1.73,0,-386,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,307,-2.16,0.99,12,0.01,-1315.00,2859.00,8200,20240503,-65.37,2470,20241210,14.98,3530,-19.55,20250218,2490,14.06,20250203,8200,-65.37,20240503,2470,14.98,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250326,120908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,0,3,0.00,1132060,408,3.05,2855,2855,2750,3600,1940,2770,2774.66,1.73,0,-101,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,300,-2.11,0.97,12,0.00,-1315.00,2859.00,8200,20240503,-66.22,2470,20241210,12.15,3530,-21.53,20250218,2490,11.24,20250203,8200,-66.22,20240503,2470,12.15,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250326,110904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,0,3,0.00,776345,280,2.09,2855,2855,2750,3600,1940,2770,2772.66,1.73,0,-76,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,300,-2.11,0.97,12,0.00,-1315.00,2859.00,8200,20240503,-66.22,2470,20241210,12.15,3530,-21.53,20250218,2490,11.24,20250203,8200,-66.22,20240503,2470,12.15,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250326,100904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2790,20,2,0.72,245300,88,0.66,2855,2855,2750,3600,1940,2770,2787.50,1.73,0,-82,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,302,-2.12,0.98,12,0.00,-1315.00,2859.00,8200,20240503,-65.98,2470,20241210,12.96,3530,-20.96,20250218,2490,12.05,20250203,8200,-65.98,20240503,2470,12.96,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250326,090904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,80,2,2.89,11410,4,0.03,2855,2855,2850,3600,1940,2770,2852.50,1.73,0,-2,2873,2821,2788,2736,2703,2805,2720,54,830,500,1710,5,1,10819866,308,-2.17,1.00,12,0.00,-1315.00,2859.00,8200,20240503,-65.24,2470,20241210,15.38,3530,-19.26,20250218,2490,14.46,20250203,8200,-65.24,20240503,2470,15.38,20241210,1.04,N,147760,500,54 억,,186997,N,N,0,N,00,N
+20250325,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,5,2,0.18,37158650,13388,46.22,2830,2840,2755,3590,1940,2765,2775.52,1.66,0,-1822,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,300,-2.11,0.97,12,0.12,-1315.00,2859.00,8200,20240503,-66.22,2470,20241210,12.15,3530,-21.53,20250218,2490,11.24,20250203,8200,-66.22,20240503,2470,12.15,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250325,150900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,10,2,0.36,36912065,13299,45.91,2830,2840,2755,3590,1940,2765,2775.55,1.66,0,-1760,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,300,-2.11,0.97,12,0.12,-1315.00,2859.00,8200,20240503,-66.16,2470,20241210,12.35,3530,-21.39,20250218,2490,11.45,20250203,8200,-66.16,20240503,2470,12.35,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250325,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,0,3,0.00,35591020,12820,44.26,2830,2840,2755,3590,1940,2765,2776.21,1.66,0,-1719,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,299,-2.10,0.97,12,0.12,-1315.00,2859.00,8200,20240503,-66.28,2470,20241210,11.94,3530,-21.67,20250218,2490,11.04,20250203,8200,-66.28,20240503,2470,11.94,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250325,130858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2805,40,2,1.45,18636915,6704,23.14,2830,2840,2755,3590,1940,2765,2779.97,1.66,0,-689,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,303,-2.13,0.98,12,0.06,-1315.00,2859.00,8200,20240503,-65.79,2470,20241210,13.56,3530,-20.54,20250218,2490,12.65,20250203,8200,-65.79,20240503,2470,13.56,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250325,120858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,15,2,0.54,8065525,2913,10.06,2830,2830,2755,3590,1940,2765,2768.80,1.66,0,-192,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,301,-2.11,0.97,12,0.03,-1315.00,2859.00,8200,20240503,-66.10,2470,20241210,12.55,3530,-21.25,20250218,2490,11.65,20250203,8200,-66.10,20240503,2470,12.55,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250325,110857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,10,2,0.36,4423925,1602,5.53,2830,2830,2755,3590,1940,2765,2761.50,1.66,0,101,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,300,-2.11,0.97,12,0.01,-1315.00,2859.00,8200,20240503,-66.16,2470,20241210,12.35,3530,-21.39,20250218,2490,11.45,20250203,8200,-66.16,20240503,2470,12.35,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250325,100908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,5,2,0.18,3969450,1438,4.96,2830,2830,2755,3590,1940,2765,2760.40,1.66,0,227,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,300,-2.11,0.97,12,0.01,-1315.00,2859.00,8200,20240503,-66.22,2470,20241210,12.15,3530,-21.53,20250218,2490,11.24,20250203,8200,-66.22,20240503,2470,12.15,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250325,090905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,60,2,2.17,42445,15,0.05,2830,2830,2825,3590,1940,2765,2829.67,1.66,0,-2,3205,2985,2870,2650,2535,2927,2592,54,825,500,1710,5,1,10819866,306,-2.15,0.99,12,0.00,-1315.00,2859.00,8200,20240503,-65.55,2470,20241210,14.37,3530,-19.97,20250218,2490,13.45,20250203,8200,-65.55,20240503,2470,14.37,20241210,1.04,N,147760,500,54 억,,179531,N,N,0,N,00,N
+20250324,160856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,-150,5,-5.15,81434045,28839,258.67,3090,3090,2755,3785,2045,2915,2823.77,1.69,0,-4885,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,299,-2.10,0.97,12,0.27,-1315.00,2859.00,8200,20240503,-66.28,2470,20241210,11.94,3530,-21.67,20250218,2490,11.04,20250203,8200,-66.28,20240503,2470,11.94,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
+20250324,150902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,-150,5,-5.15,74161410,26212,235.11,3090,3090,2755,3785,2045,2915,2829.29,1.69,0,-4769,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,299,-2.10,0.97,12,0.24,-1315.00,2859.00,8200,20240503,-66.28,2470,20241210,11.94,3530,-21.67,20250218,2490,11.04,20250203,8200,-66.28,20240503,2470,11.94,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
+20250324,140902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,-130,5,-4.46,55962975,19658,176.32,3090,3090,2755,3785,2045,2915,2846.83,1.69,0,-4663,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,301,-2.12,0.97,12,0.18,-1315.00,2859.00,8200,20240503,-66.04,2470,20241210,12.75,3530,-21.10,20250218,2490,11.85,20250203,8200,-66.04,20240503,2470,12.75,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
+20250324,130902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,-20,5,-0.69,19743330,6819,61.16,3090,3090,2865,3785,2045,2915,2895.34,1.69,0,-2209,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,313,-2.20,1.01,12,0.06,-1315.00,2859.00,8200,20240503,-64.70,2470,20241210,17.21,3530,-17.99,20250218,2490,16.27,20250203,8200,-64.70,20240503,2470,17.21,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
+20250324,120901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,-25,5,-0.86,15802050,5455,48.93,3090,3090,2865,3785,2045,2915,2896.80,1.69,0,-1969,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,313,-2.20,1.01,12,0.05,-1315.00,2859.00,8200,20240503,-64.76,2470,20241210,17.00,3530,-18.13,20250218,2490,16.06,20250203,8200,-64.76,20240503,2470,17.00,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
+20250324,110900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,-25,5,-0.86,15703650,5421,48.62,3090,3090,2865,3785,2045,2915,2896.82,1.69,0,-1949,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,313,-2.20,1.01,12,0.05,-1315.00,2859.00,8200,20240503,-64.76,2470,20241210,17.00,3530,-18.13,20250218,2490,16.06,20250203,8200,-64.76,20240503,2470,17.00,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
+20250324,100857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2880,-35,5,-1.20,9013520,3117,27.96,3090,3090,2865,3785,2045,2915,2891.73,1.69,0,-1570,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,312,-2.19,1.01,12,0.03,-1315.00,2859.00,8200,20240503,-64.88,2470,20241210,16.60,3530,-18.41,20250218,2490,15.66,20250203,8200,-64.88,20240503,2470,16.60,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
+20250324,090900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2880,-35,5,-1.20,4130065,1415,12.69,3090,3090,2865,3785,2045,2915,2918.77,1.69,0,-778,3111,3012,2931,2832,2751,2972,2792,54,870,500,1800,5,1,10819866,312,-2.19,1.01,12,0.01,-1315.00,2859.00,8200,20240503,-64.88,2470,20241210,16.60,3530,-18.41,20250218,2490,15.66,20250203,8200,-64.88,20240503,2470,16.60,20241210,1.04,N,147760,500,54 억,,182858,N,N,0,N,00,N
 20250321,160914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,-15,5,-0.51,32578168,11149,134.29,3030,3030,2850,3805,2055,2930,2922.07,1.66,0,-2481,3170,3050,2960,2840,2750,3110,2900,54,875,500,1810,5,1,10819866,315,-2.22,1.02,12,0.10,-1315.00,2859.00,8200,20240503,-64.45,2470,20241210,18.02,3530,-17.42,20250218,2490,17.07,20250203,8200,-64.45,20240503,2470,18.02,20241210,1.04,N,147760,500,54 억,,179477,N,N,0,N,00,N
 20250321,150859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2935,5,2,0.17,31539858,10793,130.00,3030,3030,2850,3805,2055,2930,2922.25,1.66,0,-2329,3170,3050,2960,2840,2750,3110,2900,54,875,500,1810,5,1,10819866,318,-2.23,1.03,12,0.10,-1315.00,2859.00,8200,20240503,-64.21,2470,20241210,18.83,3530,-16.86,20250218,2490,17.87,20250203,8200,-64.21,20240503,2470,18.83,20241210,1.04,N,147760,500,54 억,,179477,N,N,0,N,00,N
 20250321,140859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-10,5,-0.34,27621828,9457,113.91,3030,3030,2850,3805,2055,2930,2920.78,1.66,0,-2299,3170,3050,2960,2840,2750,3110,2900,54,875,500,1810,5,1,10819866,316,-2.22,1.02,12,0.09,-1315.00,2859.00,8200,20240503,-64.39,2470,20241210,18.22,3530,-17.28,20250218,2490,17.27,20250203,8200,-64.39,20240503,2470,18.22,20241210,1.04,N,147760,500,54 억,,179477,N,N,0,N,00,N

147760/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,10819866,0,30998916090,0.00
+20250325,0,10819866,0,29971028820,0.00
+20250324,0,10819866,0,29916929490,0.00
+20250321,0,10819866,0,31539909390,0.00
+20250320,0,10819866,0,31702207380,0.00
 20250319,0,10819866,0,32080902690,0.00
 20250318,0,10819866,0,31431710730,0.00
 20250317,0,10819866,0,30944816760,0.00

147760/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2915,2800,3080,2740,97822,283922282,00,0.00,N,2,190,
 20250310,2725,2720,2805,2650,41973,113832348,00,0.00,N,5,-20,
 20250304,2745,2930,2995,2735,42844,121482370,00,0.00,N,5,-185,
 20250224,2930,3115,3205,2900,114515,346216710,00,0.00,N,5,-185,