Add accumulated files

153710/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5380,5500,5500,5360,6657,36069020,00,0.00,N,5,-90,
+20250326,5470,5490,5500,5340,10930,59477230,00,0.00,N,5,-20,
+20250325,5490,5500,5560,5410,7633,41823120,00,0.00,N,3,0,
+20250324,5490,5420,5550,5370,9941,54099470,00,0.00,N,3,0,
 20250321,5490,5450,5540,5310,7131,38565465,00,0.00,N,3,0,
 20250320,5490,5570,5570,5440,498,2732490,00,0.00,N,3,0,
 20250319,5490,5510,5640,5400,1838,10027855,00,0.00,N,5,-20,

153710/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
+20250328,5380,0,3,-17,17,0,0,0,0,9719,450,0,51,2,0,9736,433,0,52,2,0
+20250327,5380,-90,5,821,-821,0,4,-4,0,6613,44,0,36,0,0,5792,865,0,31,5,0
+20250326,5470,-20,5,-136,136,0,-1,1,0,10380,256,0,57,1,0,10516,120,0,57,1,0
+20250325,5490,0,3,29,-29,0,0,0,0,7628,5,0,42,0,0,7599,34,0,42,0,0
+20250324,5490,0,3,-444,444,0,-2,2,0,9044,897,0,49,5,0,9488,453,0,52,2,0
 20250321,5490,0,3,70,-70,0,0,0,0,6997,134,0,38,1,0,6927,204,0,37,1,0
 20250320,5490,0,3,26,-26,0,0,0,0,498,0,0,3,0,0,472,26,0,3,0,0
 20250319,5490,-20,5,-34,34,0,0,0,0,1695,142,0,9,1,0,1729,108,0,9,1,0

153710/min/candle-20250324.csv

@@ -0,0 +1,691 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202900,54099470,5490,5490,5490,5490,1165
+20250324,202800,54099470,5490,5490,5490,5490,0
+20250324,202700,54099470,5490,5490,5490,5490,0
+20250324,202600,54099470,5490,5490,5490,5490,0
+20250324,202500,54099470,5490,5490,5490,5490,0
+20250324,202400,54099470,5490,5490,5490,5490,0
+20250324,202300,54099470,5490,5490,5490,5490,0
+20250324,202200,54099470,5490,5490,5490,5490,0
+20250324,202100,54099470,5490,5490,5490,5490,0
+20250324,202000,54099470,5490,5490,5490,5490,0
+20250324,201900,54099470,5490,5490,5490,5490,0
+20250324,201800,54099470,5490,5490,5490,5490,0
+20250324,201700,54099470,5490,5490,5490,5490,0
+20250324,201600,54099470,5490,5490,5490,5490,0
+20250324,201500,54099470,5490,5490,5490,5490,0
+20250324,201400,54099470,5490,5490,5490,5490,0
+20250324,201300,54099470,5490,5490,5490,5490,0
+20250324,201200,54099470,5490,5490,5490,5490,0
+20250324,201100,54099470,5490,5490,5490,5490,0
+20250324,201000,54099470,5490,5490,5490,5490,0
+20250324,200900,54099470,5490,5490,5490,5490,0
+20250324,200800,54099470,5490,5490,5490,5490,0
+20250324,200700,54099470,5490,5490,5490,5490,0
+20250324,200600,54099470,5490,5490,5490,5490,0
+20250324,200500,54099470,5490,5490,5490,5490,0
+20250324,200400,54099470,5490,5490,5490,5490,0
+20250324,200300,54099470,5490,5490,5490,5490,0
+20250324,200200,54099470,5490,5490,5490,5490,0
+20250324,200100,54099470,5490,5490,5490,5490,0
+20250324,200000,54099470,5490,5490,5490,5490,0
+20250324,195900,54099470,5490,5490,5490,5490,1165
+20250324,195800,54099470,5490,5490,5490,5490,0
+20250324,195700,54099470,5490,5490,5490,5490,0
+20250324,195600,54099470,5490,5490,5490,5490,0
+20250324,195500,54099470,5490,5490,5490,5490,0
+20250324,195400,54099470,5490,5490,5490,5490,0
+20250324,195300,54099470,5490,5490,5490,5490,0
+20250324,195200,54099470,5490,5490,5490,5490,0
+20250324,195100,54099470,5490,5490,5490,5490,0
+20250324,195000,54099470,5490,5490,5490,5490,0
+20250324,194900,54099470,5490,5490,5490,5490,0
+20250324,194800,54099470,5490,5490,5490,5490,0
+20250324,194700,54099470,5490,5490,5490,5490,0
+20250324,194600,54099470,5490,5490,5490,5490,0
+20250324,194500,54099470,5490,5490,5490,5490,0
+20250324,194400,54099470,5490,5490,5490,5490,0
+20250324,194300,54099470,5490,5490,5490,5490,0
+20250324,194200,54099470,5490,5490,5490,5490,0
+20250324,194100,54099470,5490,5490,5490,5490,0
+20250324,194000,54099470,5490,5490,5490,5490,0
+20250324,193900,54099470,5490,5490,5490,5490,0
+20250324,193800,54099470,5490,5490,5490,5490,0
+20250324,193700,54099470,5490,5490,5490,5490,0
+20250324,193600,54099470,5490,5490,5490,5490,0
+20250324,193500,54099470,5490,5490,5490,5490,0
+20250324,193400,54099470,5490,5490,5490,5490,0
+20250324,193300,54099470,5490,5490,5490,5490,0
+20250324,193200,54099470,5490,5490,5490,5490,0
+20250324,193100,54099470,5490,5490,5490,5490,0
+20250324,193000,54099470,5490,5490,5490,5490,0
+20250324,192900,54099470,5490,5490,5490,5490,1165
+20250324,192800,54099470,5490,5490,5490,5490,0
+20250324,192700,54099470,5490,5490,5490,5490,0
+20250324,192600,54099470,5490,5490,5490,5490,0
+20250324,192500,54099470,5490,5490,5490,5490,0
+20250324,192400,54099470,5490,5490,5490,5490,0
+20250324,192300,54099470,5490,5490,5490,5490,0
+20250324,192200,54099470,5490,5490,5490,5490,0
+20250324,192100,54099470,5490,5490,5490,5490,0
+20250324,192000,54099470,5490,5490,5490,5490,0
+20250324,191900,54099470,5490,5490,5490,5490,0
+20250324,191800,54099470,5490,5490,5490,5490,0
+20250324,191700,54099470,5490,5490,5490,5490,0
+20250324,191600,54099470,5490,5490,5490,5490,0
+20250324,191500,54099470,5490,5490,5490,5490,0
+20250324,191400,54099470,5490,5490,5490,5490,0
+20250324,191300,54099470,5490,5490,5490,5490,0
+20250324,191200,54099470,5490,5490,5490,5490,0
+20250324,191100,54099470,5490,5490,5490,5490,0
+20250324,191000,54099470,5490,5490,5490,5490,0
+20250324,190900,54099470,5490,5490,5490,5490,0
+20250324,190800,54099470,5490,5490,5490,5490,0
+20250324,190700,54099470,5490,5490,5490,5490,0
+20250324,190600,54099470,5490,5490,5490,5490,0
+20250324,190500,54099470,5490,5490,5490,5490,0
+20250324,190400,54099470,5490,5490,5490,5490,0
+20250324,190300,54099470,5490,5490,5490,5490,0
+20250324,190200,54099470,5490,5490,5490,5490,0
+20250324,190100,54099470,5490,5490,5490,5490,0
+20250324,190000,54099470,5490,5490,5490,5490,0
+20250324,185900,54099470,5490,5490,5490,5490,1165
+20250324,185800,54099470,5490,5490,5490,5490,0
+20250324,185700,54099470,5490,5490,5490,5490,0
+20250324,185600,54099470,5490,5490,5490,5490,0
+20250324,185500,54099470,5490,5490,5490,5490,0
+20250324,185400,54099470,5490,5490,5490,5490,0
+20250324,185300,54099470,5490,5490,5490,5490,0
+20250324,185200,54099470,5490,5490,5490,5490,0
+20250324,185100,54099470,5490,5490,5490,5490,0
+20250324,185000,54099470,5490,5490,5490,5490,0
+20250324,184900,54099470,5490,5490,5490,5490,0
+20250324,184800,54099470,5490,5490,5490,5490,0
+20250324,184700,54099470,5490,5490,5490,5490,0
+20250324,184600,54099470,5490,5490,5490,5490,0
+20250324,184500,54099470,5490,5490,5490,5490,0
+20250324,184400,54099470,5490,5490,5490,5490,0
+20250324,184300,54099470,5490,5490,5490,5490,0
+20250324,184200,54099470,5490,5490,5490,5490,0
+20250324,184100,54099470,5490,5490,5490,5490,0
+20250324,184000,54099470,5490,5490,5490,5490,0
+20250324,183900,54099470,5490,5490,5490,5490,0
+20250324,183800,54099470,5490,5490,5490,5490,0
+20250324,183700,54099470,5490,5490,5490,5490,0
+20250324,183600,54099470,5490,5490,5490,5490,0
+20250324,183500,54099470,5490,5490,5490,5490,0
+20250324,183400,54099470,5490,5490,5490,5490,0
+20250324,183300,54099470,5490,5490,5490,5490,0
+20250324,183200,54099470,5490,5490,5490,5490,0
+20250324,183100,54099470,5490,5490,5490,5490,0
+20250324,183000,54099470,5490,5490,5490,5490,0
+20250324,182900,54099470,5490,5490,5490,5490,1165
+20250324,182800,54099470,5490,5490,5490,5490,0
+20250324,182700,54099470,5490,5490,5490,5490,0
+20250324,182600,54099470,5490,5490,5490,5490,0
+20250324,182500,54099470,5490,5490,5490,5490,0
+20250324,182400,54099470,5490,5490,5490,5490,0
+20250324,182300,54099470,5490,5490,5490,5490,0
+20250324,182200,54099470,5490,5490,5490,5490,0
+20250324,182100,54099470,5490,5490,5490,5490,0
+20250324,182000,54099470,5490,5490,5490,5490,0
+20250324,181900,54099470,5490,5490,5490,5490,0
+20250324,181800,54099470,5490,5490,5490,5490,0
+20250324,181700,54099470,5490,5490,5490,5490,0
+20250324,181600,54099470,5490,5490,5490,5490,0
+20250324,181500,54099470,5490,5490,5490,5490,0
+20250324,181400,54099470,5490,5490,5490,5490,0
+20250324,181300,54099470,5490,5490,5490,5490,0
+20250324,181200,54099470,5490,5490,5490,5490,0
+20250324,181100,54099470,5490,5490,5490,5490,0
+20250324,181000,54099470,5490,5490,5490,5490,0
+20250324,180900,54099470,5490,5490,5490,5490,0
+20250324,180800,54099470,5490,5490,5490,5490,0
+20250324,180700,54099470,5490,5490,5490,5490,0
+20250324,180600,54099470,5490,5490,5490,5490,0
+20250324,180500,54099470,5490,5490,5490,5490,0
+20250324,180400,54099470,5490,5490,5490,5490,0
+20250324,180300,54099470,5490,5490,5490,5490,0
+20250324,180200,54099470,5490,5490,5490,5490,0
+20250324,180100,54099470,5490,5490,5490,5490,0
+20250324,180000,54099470,5490,5490,5490,5490,0
+20250324,175900,54099470,5490,5490,5490,5490,1165
+20250324,175800,54099470,5490,5490,5490,5490,0
+20250324,175700,54099470,5490,5490,5490,5490,0
+20250324,175600,54099470,5490,5490,5490,5490,0
+20250324,175500,54099470,5490,5490,5490,5490,0
+20250324,175400,54099470,5490,5490,5490,5490,0
+20250324,175300,54099470,5490,5490,5490,5490,0
+20250324,175200,54099470,5490,5490,5490,5490,0
+20250324,175100,54099470,5490,5490,5490,5490,0
+20250324,175000,54099470,5490,5490,5490,5490,0
+20250324,174900,54099470,5490,5490,5490,5490,0
+20250324,174800,54099470,5490,5490,5490,5490,0
+20250324,174700,54099470,5490,5490,5490,5490,0
+20250324,174600,54099470,5490,5490,5490,5490,0
+20250324,174500,54099470,5490,5490,5490,5490,0
+20250324,174400,54099470,5490,5490,5490,5490,0
+20250324,174300,54099470,5490,5490,5490,5490,0
+20250324,174200,54099470,5490,5490,5490,5490,0
+20250324,174100,54099470,5490,5490,5490,5490,0
+20250324,174000,54099470,5490,5490,5490,5490,0
+20250324,173900,54099470,5490,5490,5490,5490,0
+20250324,173800,54099470,5490,5490,5490,5490,0
+20250324,173700,54099470,5490,5490,5490,5490,0
+20250324,173600,54099470,5490,5490,5490,5490,0
+20250324,173500,54099470,5490,5490,5490,5490,0
+20250324,173400,54099470,5490,5490,5490,5490,0
+20250324,173300,54099470,5490,5490,5490,5490,0
+20250324,173200,54099470,5490,5490,5490,5490,0
+20250324,173100,54099470,5490,5490,5490,5490,0
+20250324,173000,54099470,5490,5490,5490,5490,0
+20250324,172900,54099470,5490,5490,5490,5490,1165
+20250324,172800,54099470,5490,5490,5490,5490,0
+20250324,172700,54099470,5490,5490,5490,5490,0
+20250324,172600,54099470,5490,5490,5490,5490,0
+20250324,172500,54099470,5490,5490,5490,5490,0
+20250324,172400,54099470,5490,5490,5490,5490,0
+20250324,172300,54099470,5490,5490,5490,5490,0
+20250324,172200,54099470,5490,5490,5490,5490,0
+20250324,172100,54099470,5490,5490,5490,5490,0
+20250324,172000,54099470,5490,5490,5490,5490,0
+20250324,171900,54099470,5490,5490,5490,5490,0
+20250324,171800,54099470,5490,5490,5490,5490,0
+20250324,171700,54099470,5490,5490,5490,5490,0
+20250324,171600,54099470,5490,5490,5490,5490,0
+20250324,171500,54099470,5490,5490,5490,5490,0
+20250324,171400,54099470,5490,5490,5490,5490,0
+20250324,171300,54099470,5490,5490,5490,5490,0
+20250324,171200,54099470,5490,5490,5490,5490,0
+20250324,171100,54099470,5490,5490,5490,5490,0
+20250324,171000,54099470,5490,5490,5490,5490,0
+20250324,170900,54099470,5490,5490,5490,5490,0
+20250324,170800,54099470,5490,5490,5490,5490,0
+20250324,170700,54099470,5490,5490,5490,5490,0
+20250324,170600,54099470,5490,5490,5490,5490,0
+20250324,170500,54099470,5490,5490,5490,5490,0
+20250324,170400,54099470,5490,5490,5490,5490,0
+20250324,170300,54099470,5490,5490,5490,5490,0
+20250324,170200,54099470,5490,5490,5490,5490,0
+20250324,170100,54099470,5490,5490,5490,5490,0
+20250324,170000,54099470,5490,5490,5490,5490,0
+20250324,165900,54099470,5490,5490,5490,5490,1165
+20250324,165800,54099470,5490,5490,5490,5490,0
+20250324,165700,54099470,5490,5490,5490,5490,0
+20250324,165600,54099470,5490,5490,5490,5490,0
+20250324,165500,54099470,5490,5490,5490,5490,0
+20250324,165400,54099470,5490,5490,5490,5490,0
+20250324,165300,54099470,5490,5490,5490,5490,0
+20250324,165200,54099470,5490,5490,5490,5490,0
+20250324,165100,54099470,5490,5490,5490,5490,0
+20250324,165000,54099470,5490,5490,5490,5490,0
+20250324,164900,54099470,5490,5490,5490,5490,0
+20250324,164800,54099470,5490,5490,5490,5490,0
+20250324,164700,54099470,5490,5490,5490,5490,0
+20250324,164600,54099470,5490,5490,5490,5490,0
+20250324,164500,54099470,5490,5490,5490,5490,0
+20250324,164400,54099470,5490,5490,5490,5490,0
+20250324,164300,54099470,5490,5490,5490,5490,0
+20250324,164200,54099470,5490,5490,5490,5490,0
+20250324,164100,54099470,5490,5490,5490,5490,0
+20250324,164000,54099470,5490,5490,5490,5490,0
+20250324,163900,54099470,5490,5490,5490,5490,0
+20250324,163800,54099470,5490,5490,5490,5490,0
+20250324,163700,54099470,5490,5490,5490,5490,0
+20250324,163600,54099470,5490,5490,5490,5490,0
+20250324,163500,54099470,5490,5490,5490,5490,0
+20250324,163400,54099470,5490,5490,5490,5490,0
+20250324,163300,54099470,5490,5490,5490,5490,0
+20250324,163200,54099470,5490,5490,5490,5490,0
+20250324,163100,54099470,5490,5490,5490,5490,0
+20250324,163000,54099470,5490,5490,5490,5490,0
+20250324,162900,54099470,5490,5490,5490,5490,1165
+20250324,162800,54099470,5490,5490,5490,5490,0
+20250324,162700,54099470,5490,5490,5490,5490,0
+20250324,162600,54099470,5490,5490,5490,5490,0
+20250324,162500,54099470,5490,5490,5490,5490,0
+20250324,162400,54099470,5490,5490,5490,5490,0
+20250324,162300,54099470,5490,5490,5490,5490,0
+20250324,162200,54099470,5490,5490,5490,5490,0
+20250324,162100,54099470,5490,5490,5490,5490,0
+20250324,162000,54099470,5490,5490,5490,5490,0
+20250324,161900,54099470,5490,5490,5490,5490,0
+20250324,161800,54099470,5490,5490,5490,5490,0
+20250324,161700,54099470,5490,5490,5490,5490,0
+20250324,161600,54099470,5490,5490,5490,5490,0
+20250324,161500,54099470,5490,5490,5490,5490,0
+20250324,161400,54099470,5490,5490,5490,5490,0
+20250324,161300,54099470,5490,5490,5490,5490,0
+20250324,161200,54099470,5490,5490,5490,5490,0
+20250324,161100,54099470,5490,5490,5490,5490,0
+20250324,161000,54099470,5490,5490,5490,5490,0
+20250324,160900,54099470,5490,5490,5490,5490,0
+20250324,160800,54099470,5490,5490,5490,5490,0
+20250324,160700,54099470,5490,5490,5490,5490,0
+20250324,160600,54099470,5490,5490,5490,5490,0
+20250324,160500,54099470,5490,5490,5490,5490,0
+20250324,160400,54099470,5490,5490,5490,5490,0
+20250324,160300,54099470,5490,5490,5490,5490,0
+20250324,160200,54099470,5490,5490,5490,5490,0
+20250324,160100,54099470,5490,5490,5490,5490,0
+20250324,160000,54099470,5490,5490,5490,5490,0
+20250324,155900,54099470,5490,5490,5490,5490,1165
+20250324,155800,54099470,5490,5490,5490,5490,0
+20250324,155700,54099470,5490,5490,5490,5490,0
+20250324,155600,54099470,5490,5490,5490,5490,0
+20250324,155500,54099470,5490,5490,5490,5490,0
+20250324,155400,54099470,5490,5490,5490,5490,0
+20250324,155300,54099470,5490,5490,5490,5490,0
+20250324,155200,54099470,5490,5490,5490,5490,0
+20250324,155100,54099470,5490,5490,5490,5490,0
+20250324,155000,54099470,5490,5490,5490,5490,0
+20250324,154900,54099470,5490,5490,5490,5490,0
+20250324,154800,54099470,5490,5490,5490,5490,0
+20250324,154700,54099470,5490,5490,5490,5490,0
+20250324,154600,54099470,5490,5490,5490,5490,0
+20250324,154500,54099470,5490,5490,5490,5490,0
+20250324,154400,54099470,5490,5490,5490,5490,0
+20250324,154300,54099470,5490,5490,5490,5490,0
+20250324,154200,54099470,5490,5490,5490,5490,0
+20250324,154100,54099470,5490,5490,5490,5490,0
+20250324,154000,54099470,5490,5490,5490,5490,0
+20250324,153900,54099470,5490,5490,5490,5490,0
+20250324,153800,54099470,5490,5490,5490,5490,0
+20250324,153700,54099470,5490,5490,5490,5490,0
+20250324,153600,54099470,5490,5490,5490,5490,0
+20250324,153500,54099470,5490,5490,5490,5490,0
+20250324,153400,54099470,5490,5490,5490,5490,0
+20250324,153300,54099470,5490,5490,5490,5490,0
+20250324,153200,54099470,5490,5490,5490,5490,0
+20250324,153100,54099470,5490,5490,5490,5490,0
+20250324,153000,54099470,5490,5490,5490,5490,1165
+20250324,152900,47703620,5450,5450,5450,5450,0
+20250324,152800,47703620,5450,5450,5450,5450,0
+20250324,152700,47703620,5450,5450,5450,5450,0
+20250324,152600,47703620,5450,5450,5450,5450,0
+20250324,152500,47703620,5450,5450,5450,5450,0
+20250324,152400,47703620,5450,5450,5450,5450,0
+20250324,152300,47703620,5450,5450,5450,5450,0
+20250324,152200,47703620,5450,5450,5450,5450,0
+20250324,152100,47703620,5450,5450,5450,5450,0
+20250324,152000,47703620,5450,5450,5450,5450,0
+20250324,151900,47703620,5450,5440,5450,5440,472
+20250324,151800,45135820,5450,5450,5450,5450,4
+20250324,151700,45114020,5450,5450,5450,5450,101
+20250324,151600,44563570,5440,5440,5440,5440,30
+20250324,151500,44400370,5440,5440,5440,5440,0
+20250324,151400,44400370,5440,5440,5440,5440,70
+20250324,151300,44019570,5450,5440,5450,5440,73
+20250324,151200,43622440,5450,5450,5450,5450,0
+20250324,151100,43622440,5450,5440,5450,5440,350
+20250324,151000,41718430,5440,5440,5440,5440,0
+20250324,150900,41718430,5440,5420,5440,5420,66
+20250324,150800,41359470,5410,5410,5410,5410,13
+20250324,150700,41289140,5450,5450,5450,5450,0
+20250324,150600,41289140,5450,5450,5450,5450,0
+20250324,150500,41289140,5450,5450,5450,5450,0
+20250324,150400,41289140,5450,5450,5450,5450,0
+20250324,150300,41289140,5450,5450,5450,5450,1
+20250324,150200,41283690,5400,5400,5400,5400,4
+20250324,150100,41262090,5450,5450,5450,5450,0
+20250324,150000,41262090,5450,5450,5450,5450,0
+20250324,145900,41262090,5450,5450,5450,5450,0
+20250324,145800,41262090,5450,5380,5450,5380,27
+20250324,145700,41116730,5380,5380,5380,5380,416
+20250324,145600,38878650,5390,5410,5410,5390,559
+20250324,145500,35863430,5450,5450,5450,5450,0
+20250324,145400,35863430,5450,5450,5450,5450,0
+20250324,145300,35863430,5450,5450,5450,5450,0
+20250324,145200,35863430,5450,5450,5450,5450,0
+20250324,145100,35863430,5450,5450,5450,5450,0
+20250324,145000,35863430,5450,5450,5450,5450,0
+20250324,144900,35863430,5450,5450,5450,5450,0
+20250324,144800,35863430,5450,5450,5450,5450,0
+20250324,144700,35863430,5450,5430,5450,5370,802
+20250324,144600,31548250,5450,5450,5450,5450,0
+20250324,144500,31548250,5450,5450,5450,5450,0
+20250324,144400,31548250,5450,5450,5450,5450,0
+20250324,144300,31548250,5450,5450,5450,5450,0
+20250324,144200,31548250,5450,5450,5450,5450,0
+20250324,144100,31548250,5450,5430,5450,5430,40
+20250324,144000,31331030,5450,5450,5450,5450,0
+20250324,143900,31331030,5450,5450,5450,5450,0
+20250324,143800,31331030,5450,5450,5450,5450,0
+20250324,143700,31331030,5450,5450,5450,5450,0
+20250324,143600,31331030,5450,5450,5450,5450,1
+20250324,143500,31325580,5400,5460,5460,5400,1270
+20250324,143400,24437870,5490,5490,5490,5490,0
+20250324,143300,24437870,5490,5490,5490,5490,0
+20250324,143200,24437870,5490,5490,5490,5490,0
+20250324,143100,24437870,5490,5490,5490,5490,0
+20250324,143000,24437870,5490,5490,5490,5490,0
+20250324,142900,24437870,5490,5490,5490,5490,0
+20250324,142800,24437870,5490,5490,5490,5490,0
+20250324,142700,24437870,5490,5490,5490,5490,0
+20250324,142600,24437870,5490,5490,5490,5490,0
+20250324,142500,24437870,5490,5490,5490,5490,0
+20250324,142400,24437870,5490,5490,5490,5490,0
+20250324,142300,24437870,5490,5490,5490,5490,0
+20250324,142200,24437870,5490,5490,5490,5490,0
+20250324,142100,24437870,5490,5490,5490,5490,0
+20250324,142000,24437870,5490,5490,5490,5490,0
+20250324,141900,24437870,5490,5490,5490,5490,1
+20250324,141800,24432380,5480,5480,5480,5480,0
+20250324,141700,24432380,5480,5480,5480,5480,0
+20250324,141600,24432380,5480,5480,5480,5480,0
+20250324,141500,24432380,5480,5480,5480,5480,0
+20250324,141400,24432380,5480,5480,5480,5480,0
+20250324,141300,24432380,5480,5480,5480,5480,0
+20250324,141200,24432380,5480,5480,5480,5480,0
+20250324,141100,24432380,5480,5480,5480,5480,0
+20250324,141000,24432380,5480,5480,5480,5480,0
+20250324,140900,24432380,5480,5480,5480,5480,0
+20250324,140800,24432380,5480,5480,5480,5480,0
+20250324,140700,24432380,5480,5480,5480,5480,0
+20250324,140600,24432380,5480,5480,5480,5480,0
+20250324,140500,24432380,5480,5480,5480,5480,0
+20250324,140400,24432380,5480,5480,5480,5480,0
+20250324,140300,24432380,5480,5480,5480,5480,0
+20250324,140200,24432380,5480,5480,5480,5480,0
+20250324,140100,24432380,5480,5480,5480,5480,0
+20250324,140000,24432380,5480,5480,5480,5480,0
+20250324,135900,24432380,5480,5480,5480,5480,10
+20250324,135800,24377580,5480,5480,5480,5480,0
+20250324,135700,24377580,5480,5480,5480,5480,0
+20250324,135600,24377580,5480,5480,5480,5480,0
+20250324,135500,24377580,5480,5480,5480,5480,0
+20250324,135400,24377580,5480,5480,5480,5480,0
+20250324,135300,24377580,5480,5480,5480,5480,20
+20250324,135200,24267980,5480,5480,5480,5480,40
+20250324,135100,24048780,5480,5480,5480,5480,0
+20250324,135000,24048780,5480,5480,5480,5480,0
+20250324,134900,24048780,5480,5480,5480,5480,0
+20250324,134800,24048780,5480,5480,5480,5480,0
+20250324,134700,24048780,5480,5480,5480,5480,0
+20250324,134600,24048780,5480,5480,5480,5480,0
+20250324,134500,24048780,5480,5480,5480,5480,0
+20250324,134400,24048780,5480,5480,5480,5480,0
+20250324,134300,24048780,5480,5480,5480,5480,30
+20250324,134200,23884380,5480,5480,5480,5480,0
+20250324,134100,23884380,5480,5480,5480,5480,0
+20250324,134000,23884380,5480,5480,5480,5480,0
+20250324,133900,23884380,5480,5480,5480,5480,0
+20250324,133800,23884380,5480,5480,5480,5480,0
+20250324,133700,23884380,5480,5480,5480,5480,0
+20250324,133600,23884380,5480,5480,5480,5480,0
+20250324,133500,23884380,5480,5480,5480,5480,0
+20250324,133400,23884380,5480,5480,5480,5480,0
+20250324,133300,23884380,5480,5480,5480,5480,0
+20250324,133200,23884380,5480,5480,5480,5480,0
+20250324,133100,23884380,5480,5480,5480,5480,0
+20250324,133000,23884380,5480,5480,5480,5480,0
+20250324,132900,23884380,5480,5480,5480,5480,0
+20250324,132800,23884380,5480,5480,5480,5480,0
+20250324,132700,23884380,5480,5480,5480,5480,0
+20250324,132600,23884380,5480,5480,5480,5480,0
+20250324,132500,23884380,5480,5480,5480,5480,0
+20250324,132400,23884380,5480,5480,5480,5480,0
+20250324,132300,23884380,5480,5480,5480,5480,0
+20250324,132200,23884380,5480,5480,5480,5480,0
+20250324,132100,23884380,5480,5480,5480,5480,0
+20250324,132000,23884380,5480,5480,5480,5480,0
+20250324,131900,23884380,5480,5480,5480,5480,0
+20250324,131800,23884380,5480,5480,5480,5480,0
+20250324,131700,23884380,5480,5480,5480,5480,0
+20250324,131600,23884380,5480,5480,5480,5480,0
+20250324,131500,23884380,5480,5480,5480,5480,0
+20250324,131400,23884380,5480,5480,5480,5480,0
+20250324,131300,23884380,5480,5480,5480,5480,1
+20250324,131200,23878900,5440,5440,5440,5440,300
+20250324,131100,22246900,5480,5480,5480,5480,0
+20250324,131000,22246900,5480,5480,5480,5480,0
+20250324,130900,22246900,5480,5480,5480,5480,0
+20250324,130800,22246900,5480,5480,5480,5480,0
+20250324,130700,22246900,5480,5480,5480,5480,0
+20250324,130600,22246900,5480,5480,5480,5480,0
+20250324,130500,22246900,5480,5480,5480,5480,0
+20250324,130400,22246900,5480,5480,5480,5480,0
+20250324,130300,22246900,5480,5480,5480,5480,0
+20250324,130200,22246900,5480,5480,5480,5480,0
+20250324,130100,22246900,5480,5480,5480,5480,0
+20250324,130000,22246900,5480,5480,5480,5480,1
+20250324,125900,22241420,5490,5490,5490,5490,0
+20250324,125800,22241420,5490,5490,5490,5490,0
+20250324,125700,22241420,5490,5490,5490,5490,0
+20250324,125600,22241420,5490,5490,5490,5490,0
+20250324,125500,22241420,5490,5490,5490,5490,0
+20250324,125400,22241420,5490,5490,5490,5490,0
+20250324,125300,22241420,5490,5490,5490,5490,0
+20250324,125200,22241420,5490,5490,5490,5490,0
+20250324,125100,22241420,5490,5490,5490,5490,0
+20250324,125000,22241420,5490,5490,5490,5490,0
+20250324,124900,22241420,5490,5490,5490,5490,0
+20250324,124800,22241420,5490,5490,5490,5490,0
+20250324,124700,22241420,5490,5490,5490,5490,0
+20250324,124600,22241420,5490,5490,5490,5490,0
+20250324,124500,22241420,5490,5490,5490,5490,0
+20250324,124400,22241420,5490,5490,5490,5490,0
+20250324,124300,22241420,5490,5490,5490,5490,0
+20250324,124200,22241420,5490,5490,5490,5490,0
+20250324,124100,22241420,5490,5490,5490,5490,0
+20250324,124000,22241420,5490,5490,5490,5490,0
+20250324,123900,22241420,5490,5490,5490,5490,0
+20250324,123800,22241420,5490,5490,5490,5490,0
+20250324,123700,22241420,5490,5490,5490,5490,0
+20250324,123600,22241420,5490,5490,5490,5490,0
+20250324,123500,22241420,5490,5490,5490,5490,0
+20250324,123400,22241420,5490,5490,5490,5490,0
+20250324,123300,22241420,5490,5490,5490,5490,0
+20250324,123200,22241420,5490,5490,5490,5490,0
+20250324,123100,22241420,5490,5490,5490,5490,0
+20250324,123000,22241420,5490,5490,5490,5490,0
+20250324,122900,22241420,5490,5490,5490,5490,0
+20250324,122800,22241420,5490,5490,5490,5490,0
+20250324,122700,22241420,5490,5490,5490,5490,0
+20250324,122600,22241420,5490,5490,5490,5490,0
+20250324,122500,22241420,5490,5490,5490,5490,0
+20250324,122400,22241420,5490,5490,5490,5490,0
+20250324,122300,22241420,5490,5490,5490,5490,0
+20250324,122200,22241420,5490,5490,5490,5490,0
+20250324,122100,22241420,5490,5490,5490,5490,0
+20250324,122000,22241420,5490,5490,5490,5490,0
+20250324,121900,22241420,5490,5490,5490,5490,0
+20250324,121800,22241420,5490,5490,5490,5490,0
+20250324,121700,22241420,5490,5490,5490,5490,0
+20250324,121600,22241420,5490,5490,5490,5490,0
+20250324,121500,22241420,5490,5490,5490,5490,0
+20250324,121400,22241420,5490,5490,5490,5490,0
+20250324,121300,22241420,5490,5490,5490,5490,0
+20250324,121200,22241420,5490,5490,5490,5490,0
+20250324,121100,22241420,5490,5490,5490,5490,0
+20250324,121000,22241420,5490,5490,5490,5490,0
+20250324,120900,22241420,5490,5470,5490,5470,1000
+20250324,120800,16753560,5420,5420,5420,5420,0
+20250324,120700,16753560,5420,5420,5420,5420,0
+20250324,120600,16753560,5420,5420,5420,5420,0
+20250324,120500,16753560,5420,5420,5420,5420,0
+20250324,120400,16753560,5420,5420,5420,5420,0
+20250324,120300,16753560,5420,5420,5420,5420,0
+20250324,120200,16753560,5420,5420,5420,5420,0
+20250324,120100,16753560,5420,5420,5420,5420,0
+20250324,120000,16753560,5420,5420,5420,5420,0
+20250324,115900,16753560,5420,5420,5420,5420,1
+20250324,115800,16748140,5430,5430,5430,5430,0
+20250324,115700,16748140,5430,5430,5430,5430,0
+20250324,115600,16748140,5430,5430,5430,5430,0
+20250324,115500,16748140,5430,5430,5430,5430,10
+20250324,115400,16693840,5470,5470,5470,5470,0
+20250324,115300,16693840,5470,5470,5470,5470,0
+20250324,115200,16693840,5470,5470,5470,5470,0
+20250324,115100,16693840,5470,5470,5470,5470,0
+20250324,115000,16693840,5470,5470,5470,5470,0
+20250324,114900,16693840,5470,5470,5470,5470,0
+20250324,114800,16693840,5470,5470,5470,5470,0
+20250324,114700,16693840,5470,5470,5470,5470,0
+20250324,114600,16693840,5470,5470,5470,5470,0
+20250324,114500,16693840,5470,5470,5470,5470,0
+20250324,114400,16693840,5470,5470,5470,5470,0
+20250324,114300,16693840,5470,5470,5470,5470,0
+20250324,114200,16693840,5470,5470,5470,5470,0
+20250324,114100,16693840,5470,5470,5470,5470,0
+20250324,114000,16693840,5470,5470,5470,5470,0
+20250324,113900,16693840,5470,5470,5470,5470,0
+20250324,113800,16693840,5470,5470,5470,5470,0
+20250324,113700,16693840,5470,5470,5470,5470,0
+20250324,113600,16693840,5470,5470,5470,5470,0
+20250324,113500,16693840,5470,5470,5470,5470,0
+20250324,113400,16693840,5470,5470,5470,5470,0
+20250324,113300,16693840,5470,5470,5470,5470,0
+20250324,113200,16693840,5470,5470,5470,5470,0
+20250324,113100,16693840,5470,5470,5470,5470,1
+20250324,113000,16688370,5420,5420,5420,5420,0
+20250324,112900,16688370,5420,5420,5420,5420,0
+20250324,112800,16688370,5420,5420,5420,5420,0
+20250324,112700,16688370,5420,5420,5420,5420,0
+20250324,112600,16688370,5420,5420,5420,5420,0
+20250324,112500,16688370,5420,5420,5420,5420,0
+20250324,112400,16688370,5420,5420,5420,5420,0
+20250324,112300,16688370,5420,5420,5420,5420,0
+20250324,112200,16688370,5420,5420,5420,5420,0
+20250324,112100,16688370,5420,5420,5420,5420,0
+20250324,112000,16688370,5420,5420,5420,5420,0
+20250324,111900,16688370,5420,5420,5420,5420,0
+20250324,111800,16688370,5420,5420,5420,5420,0
+20250324,111700,16688370,5420,5420,5420,5420,0
+20250324,111600,16688370,5420,5420,5420,5420,0
+20250324,111500,16688370,5420,5420,5420,5420,0
+20250324,111400,16688370,5420,5420,5420,5420,0
+20250324,111300,16688370,5420,5420,5420,5420,0
+20250324,111200,16688370,5420,5420,5420,5420,0
+20250324,111100,16688370,5420,5420,5420,5420,0
+20250324,111000,16688370,5420,5420,5420,5420,0
+20250324,110900,16688370,5420,5420,5420,5420,0
+20250324,110800,16688370,5420,5430,5430,5420,600
+20250324,110700,13435170,5470,5470,5470,5470,0
+20250324,110600,13435170,5470,5470,5470,5470,1
+20250324,110500,13429700,5430,5440,5470,5430,501
+20250324,110400,10707210,5430,5430,5430,5430,0
+20250324,110300,10707210,5430,5430,5430,5430,0
+20250324,110200,10707210,5430,5430,5430,5430,0
+20250324,110100,10707210,5430,5430,5430,5430,0
+20250324,110000,10707210,5430,5430,5430,5430,0
+20250324,105900,10707210,5430,5430,5430,5430,0
+20250324,105800,10707210,5430,5430,5430,5430,0
+20250324,105700,10707210,5430,5430,5430,5430,0
+20250324,105600,10707210,5430,5430,5430,5430,0
+20250324,105500,10707210,5430,5430,5430,5430,0
+20250324,105400,10707210,5430,5430,5430,5430,190
+20250324,105300,9675510,5490,5490,5490,5490,0
+20250324,105200,9675510,5490,5490,5490,5490,0
+20250324,105100,9675510,5490,5490,5490,5490,0
+20250324,105000,9675510,5490,5490,5490,5490,0
+20250324,104900,9675510,5490,5490,5490,5490,0
+20250324,104800,9675510,5490,5490,5490,5490,0
+20250324,104700,9675510,5490,5490,5490,5490,0
+20250324,104600,9675510,5490,5490,5490,5490,0
+20250324,104500,9675510,5490,5490,5490,5490,0
+20250324,104400,9675510,5490,5490,5490,5490,0
+20250324,104300,9675510,5490,5490,5490,5490,0
+20250324,104200,9675510,5490,5490,5490,5490,0
+20250324,104100,9675510,5490,5490,5490,5490,0
+20250324,104000,9675510,5490,5490,5490,5490,0
+20250324,103900,9675510,5490,5490,5490,5490,0
+20250324,103800,9675510,5490,5490,5490,5490,0
+20250324,103700,9675510,5490,5490,5490,5490,0
+20250324,103600,9675510,5490,5490,5490,5490,0
+20250324,103500,9675510,5490,5490,5490,5490,0
+20250324,103400,9675510,5490,5490,5490,5490,0
+20250324,103300,9675510,5490,5490,5490,5490,2
+20250324,103200,9664530,5490,5490,5490,5490,0
+20250324,103100,9664530,5490,5490,5490,5490,1
+20250324,103000,9659040,5430,5430,5430,5430,0
+20250324,102900,9659040,5430,5430,5430,5430,299
+20250324,102800,8035470,5430,5430,5430,5430,0
+20250324,102700,8035470,5430,5430,5430,5430,187
+20250324,102600,7020060,5490,5490,5490,5490,0
+20250324,102500,7020060,5490,5490,5490,5490,0
+20250324,102400,7020060,5490,5490,5490,5490,0
+20250324,102300,7020060,5490,5490,5490,5490,0
+20250324,102200,7020060,5490,5490,5490,5490,0
+20250324,102100,7020060,5490,5490,5490,5490,0
+20250324,102000,7020060,5490,5490,5490,5490,0
+20250324,101900,7020060,5490,5490,5490,5490,0
+20250324,101800,7020060,5490,5490,5490,5490,0
+20250324,101700,7020060,5490,5490,5490,5490,0
+20250324,101600,7020060,5490,5490,5490,5490,0
+20250324,101500,7020060,5490,5490,5490,5490,0
+20250324,101400,7020060,5490,5490,5490,5490,0
+20250324,101300,7020060,5490,5490,5490,5490,0
+20250324,101200,7020060,5490,5490,5490,5490,0
+20250324,101100,7020060,5490,5490,5490,5490,0
+20250324,101000,7020060,5490,5490,5490,5490,0
+20250324,100900,7020060,5490,5490,5490,5490,0
+20250324,100800,7020060,5490,5490,5490,5490,0
+20250324,100700,7020060,5490,5490,5490,5490,0
+20250324,100600,7020060,5490,5490,5490,5490,0
+20250324,100500,7020060,5490,5490,5490,5490,0
+20250324,100400,7020060,5490,5490,5490,5490,0
+20250324,100300,7020060,5490,5490,5490,5490,0
+20250324,100200,7020060,5490,5490,5490,5490,0
+20250324,100100,7020060,5490,5490,5490,5490,0
+20250324,100000,7020060,5490,5490,5490,5490,0
+20250324,095900,7020060,5490,5490,5490,5490,0
+20250324,095800,7020060,5490,5490,5490,5490,0
+20250324,095700,7020060,5490,5490,5490,5490,0
+20250324,095600,7020060,5490,5490,5490,5490,0
+20250324,095500,7020060,5490,5490,5490,5490,0
+20250324,095400,7020060,5490,5490,5490,5490,0
+20250324,095300,7020060,5490,5490,5490,5490,0
+20250324,095200,7020060,5490,5490,5490,5490,0
+20250324,095100,7020060,5490,5490,5490,5490,6
+20250324,095000,6987120,5490,5490,5490,5490,0
+20250324,094900,6987120,5490,5490,5490,5490,3
+20250324,094800,6970650,5490,5490,5490,5490,0
+20250324,094700,6970650,5490,5490,5490,5490,0
+20250324,094600,6970650,5490,5490,5490,5490,0
+20250324,094500,6970650,5490,5490,5490,5490,0
+20250324,094400,6970650,5490,5490,5490,5490,0
+20250324,094300,6970650,5490,5490,5490,5490,0
+20250324,094200,6970650,5490,5490,5490,5490,0
+20250324,094100,6970650,5490,5490,5490,5490,0
+20250324,094000,6970650,5490,5490,5490,5490,0
+20250324,093900,6970650,5490,5440,5490,5430,46
+20250324,093800,6720710,5490,5490,5490,5490,0
+20250324,093700,6720710,5490,5490,5490,5490,0
+20250324,093600,6720710,5490,5490,5490,5490,0
+20250324,093500,6720710,5490,5490,5490,5490,0
+20250324,093400,6720710,5490,5490,5490,5490,0
+20250324,093300,6720710,5490,5490,5490,5490,0
+20250324,093200,6720710,5490,5490,5490,5490,0
+20250324,093100,6720710,5490,5490,5490,5490,0
+20250324,093000,6720710,5490,5490,5490,5490,0
+20250324,092900,6720710,5490,5490,5490,5490,0
+20250324,092800,6720710,5490,5490,5490,5490,0
+20250324,092700,6720710,5490,5490,5490,5490,4
+20250324,092600,6698750,5490,5490,5490,5490,0
+20250324,092500,6698750,5490,5490,5490,5490,118
+20250324,092400,6050930,5550,5550,5550,5550,0
+20250324,092300,6050930,5550,5550,5550,5550,0
+20250324,092200,6050930,5550,5550,5550,5550,0
+20250324,092100,6050930,5550,5550,5550,5550,0
+20250324,092000,6050930,5550,5550,5550,5550,0
+20250324,091900,6050930,5550,5500,5550,5500,32
+20250324,091800,5874770,5500,5500,5500,5500,0
+20250324,091700,5874770,5500,5460,5500,5460,880
+20250324,091600,1045060,5420,5420,5420,5420,0
+20250324,091500,1045060,5420,5420,5420,5420,0
+20250324,091400,1045060,5420,5420,5420,5420,0
+20250324,091300,1045060,5420,5420,5420,5420,0
+20250324,091200,1045060,5420,5480,5490,5420,136
+20250324,091100,306300,5490,5470,5490,5470,40
+20250324,091000,87280,5490,5490,5490,5490,0
+20250324,090900,87280,5490,5490,5490,5490,0
+20250324,090800,87280,5490,5490,5490,5490,0
+20250324,090700,87280,5490,5490,5490,5490,0
+20250324,090600,87280,5490,5490,5490,5490,0
+20250324,090500,87280,5490,5490,5490,5490,0
+20250324,090400,87280,5490,5490,5490,5490,0
+20250324,090300,87280,5490,5490,5490,5490,0
+20250324,090200,87280,5490,5490,5490,5490,4
+20250324,090100,65320,5490,5490,5490,5490,4
+20250324,090000,43360,5420,5420,5420,5420,8

153710/min/candle-20250325.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202800,41823120,5490,5490,5490,5490,587
+20250325,202700,41823120,5490,5490,5490,5490,0
+20250325,202600,41823120,5490,5490,5490,5490,0
+20250325,202500,41823120,5490,5490,5490,5490,0
+20250325,202400,41823120,5490,5490,5490,5490,0
+20250325,202300,41823120,5490,5490,5490,5490,0
+20250325,202200,41823120,5490,5490,5490,5490,0
+20250325,202100,41823120,5490,5490,5490,5490,0
+20250325,202000,41823120,5490,5490,5490,5490,0
+20250325,201900,41823120,5490,5490,5490,5490,0
+20250325,201800,41823120,5490,5490,5490,5490,0
+20250325,201700,41823120,5490,5490,5490,5490,0
+20250325,201600,41823120,5490,5490,5490,5490,0
+20250325,201500,41823120,5490,5490,5490,5490,0
+20250325,201400,41823120,5490,5490,5490,5490,0
+20250325,201300,41823120,5490,5490,5490,5490,0
+20250325,201200,41823120,5490,5490,5490,5490,0
+20250325,201100,41823120,5490,5490,5490,5490,0
+20250325,201000,41823120,5490,5490,5490,5490,0
+20250325,200900,41823120,5490,5490,5490,5490,0
+20250325,200800,41823120,5490,5490,5490,5490,0
+20250325,200700,41823120,5490,5490,5490,5490,0
+20250325,200600,41823120,5490,5490,5490,5490,0
+20250325,200500,41823120,5490,5490,5490,5490,0
+20250325,200400,41823120,5490,5490,5490,5490,0
+20250325,200300,41823120,5490,5490,5490,5490,0
+20250325,200200,41823120,5490,5490,5490,5490,0
+20250325,200100,41823120,5490,5490,5490,5490,0
+20250325,200000,41823120,5490,5490,5490,5490,0
+20250325,195900,41823120,5490,5490,5490,5490,0
+20250325,195800,41823120,5490,5490,5490,5490,587
+20250325,195700,41823120,5490,5490,5490,5490,0
+20250325,195600,41823120,5490,5490,5490,5490,0
+20250325,195500,41823120,5490,5490,5490,5490,0
+20250325,195400,41823120,5490,5490,5490,5490,0
+20250325,195300,41823120,5490,5490,5490,5490,0
+20250325,195200,41823120,5490,5490,5490,5490,0
+20250325,195100,41823120,5490,5490,5490,5490,0
+20250325,195000,41823120,5490,5490,5490,5490,0
+20250325,194900,41823120,5490,5490,5490,5490,0
+20250325,194800,41823120,5490,5490,5490,5490,0
+20250325,194700,41823120,5490,5490,5490,5490,0
+20250325,194600,41823120,5490,5490,5490,5490,0
+20250325,194500,41823120,5490,5490,5490,5490,0
+20250325,194400,41823120,5490,5490,5490,5490,0
+20250325,194300,41823120,5490,5490,5490,5490,0
+20250325,194200,41823120,5490,5490,5490,5490,0
+20250325,194100,41823120,5490,5490,5490,5490,0
+20250325,194000,41823120,5490,5490,5490,5490,0
+20250325,193900,41823120,5490,5490,5490,5490,0
+20250325,193800,41823120,5490,5490,5490,5490,0
+20250325,193700,41823120,5490,5490,5490,5490,0
+20250325,193600,41823120,5490,5490,5490,5490,0
+20250325,193500,41823120,5490,5490,5490,5490,0
+20250325,193400,41823120,5490,5490,5490,5490,0
+20250325,193300,41823120,5490,5490,5490,5490,0
+20250325,193200,41823120,5490,5490,5490,5490,0
+20250325,193100,41823120,5490,5490,5490,5490,0
+20250325,193000,41823120,5490,5490,5490,5490,0
+20250325,192900,41823120,5490,5490,5490,5490,0
+20250325,192800,41823120,5490,5490,5490,5490,587
+20250325,192700,41823120,5490,5490,5490,5490,0
+20250325,192600,41823120,5490,5490,5490,5490,0
+20250325,192500,41823120,5490,5490,5490,5490,0
+20250325,192400,41823120,5490,5490,5490,5490,0
+20250325,192300,41823120,5490,5490,5490,5490,0
+20250325,192200,41823120,5490,5490,5490,5490,0
+20250325,192100,41823120,5490,5490,5490,5490,0
+20250325,192000,41823120,5490,5490,5490,5490,0
+20250325,191900,41823120,5490,5490,5490,5490,0
+20250325,191800,41823120,5490,5490,5490,5490,0
+20250325,191700,41823120,5490,5490,5490,5490,0
+20250325,191600,41823120,5490,5490,5490,5490,0
+20250325,191500,41823120,5490,5490,5490,5490,0
+20250325,191400,41823120,5490,5490,5490,5490,0
+20250325,191300,41823120,5490,5490,5490,5490,0
+20250325,191200,41823120,5490,5490,5490,5490,0
+20250325,191100,41823120,5490,5490,5490,5490,0
+20250325,191000,41823120,5490,5490,5490,5490,0
+20250325,190900,41823120,5490,5490,5490,5490,0
+20250325,190800,41823120,5490,5490,5490,5490,0
+20250325,190700,41823120,5490,5490,5490,5490,0
+20250325,190600,41823120,5490,5490,5490,5490,0
+20250325,190500,41823120,5490,5490,5490,5490,0
+20250325,190400,41823120,5490,5490,5490,5490,0
+20250325,190300,41823120,5490,5490,5490,5490,0
+20250325,190200,41823120,5490,5490,5490,5490,0
+20250325,190100,41823120,5490,5490,5490,5490,0
+20250325,190000,41823120,5490,5490,5490,5490,0
+20250325,185900,41823120,5490,5490,5490,5490,0
+20250325,185800,41823120,5490,5490,5490,5490,587
+20250325,185700,41823120,5490,5490,5490,5490,0
+20250325,185600,41823120,5490,5490,5490,5490,0
+20250325,185500,41823120,5490,5490,5490,5490,0
+20250325,185400,41823120,5490,5490,5490,5490,0
+20250325,185300,41823120,5490,5490,5490,5490,0
+20250325,185200,41823120,5490,5490,5490,5490,0
+20250325,185100,41823120,5490,5490,5490,5490,0
+20250325,185000,41823120,5490,5490,5490,5490,0
+20250325,184900,41823120,5490,5490,5490,5490,0
+20250325,184800,41823120,5490,5490,5490,5490,0
+20250325,184700,41823120,5490,5490,5490,5490,0
+20250325,184600,41823120,5490,5490,5490,5490,0
+20250325,184500,41823120,5490,5490,5490,5490,0
+20250325,184400,41823120,5490,5490,5490,5490,0
+20250325,184300,41823120,5490,5490,5490,5490,0
+20250325,184200,41823120,5490,5490,5490,5490,0
+20250325,184100,41823120,5490,5490,5490,5490,0
+20250325,184000,41823120,5490,5490,5490,5490,0
+20250325,183900,41823120,5490,5490,5490,5490,0
+20250325,183800,41823120,5490,5490,5490,5490,0
+20250325,183700,41823120,5490,5490,5490,5490,0
+20250325,183600,41823120,5490,5490,5490,5490,0
+20250325,183500,41823120,5490,5490,5490,5490,0
+20250325,183400,41823120,5490,5490,5490,5490,0
+20250325,183300,41823120,5490,5490,5490,5490,0
+20250325,183200,41823120,5490,5490,5490,5490,0
+20250325,183100,41823120,5490,5490,5490,5490,0
+20250325,183000,41823120,5490,5490,5490,5490,0
+20250325,182900,41823120,5490,5490,5490,5490,0
+20250325,182800,41823120,5490,5490,5490,5490,587
+20250325,182700,41823120,5490,5490,5490,5490,0
+20250325,182600,41823120,5490,5490,5490,5490,0
+20250325,182500,41823120,5490,5490,5490,5490,0
+20250325,182400,41823120,5490,5490,5490,5490,0
+20250325,182300,41823120,5490,5490,5490,5490,0
+20250325,182200,41823120,5490,5490,5490,5490,0
+20250325,182100,41823120,5490,5490,5490,5490,0
+20250325,182000,41823120,5490,5490,5490,5490,0
+20250325,181900,41823120,5490,5490,5490,5490,0
+20250325,181800,41823120,5490,5490,5490,5490,0
+20250325,181700,41823120,5490,5490,5490,5490,0
+20250325,181600,41823120,5490,5490,5490,5490,0
+20250325,181500,41823120,5490,5490,5490,5490,0
+20250325,181400,41823120,5490,5490,5490,5490,0
+20250325,181300,41823120,5490,5490,5490,5490,0
+20250325,181200,41823120,5490,5490,5490,5490,0
+20250325,181100,41823120,5490,5490,5490,5490,0
+20250325,181000,41823120,5490,5490,5490,5490,0
+20250325,180900,41823120,5490,5490,5490,5490,0
+20250325,180800,41823120,5490,5490,5490,5490,0
+20250325,180700,41823120,5490,5490,5490,5490,0
+20250325,180600,41823120,5490,5490,5490,5490,0
+20250325,180500,41823120,5490,5490,5490,5490,0
+20250325,180400,41823120,5490,5490,5490,5490,0
+20250325,180300,41823120,5490,5490,5490,5490,0
+20250325,180200,41823120,5490,5490,5490,5490,0
+20250325,180100,41823120,5490,5490,5490,5490,0
+20250325,180000,41823120,5490,5490,5490,5490,0
+20250325,175900,41823120,5490,5490,5490,5490,0
+20250325,175800,41823120,5490,5490,5490,5490,587
+20250325,175700,41823120,5490,5490,5490,5490,0
+20250325,175600,41823120,5490,5490,5490,5490,0
+20250325,175500,41823120,5490,5490,5490,5490,0
+20250325,175400,41823120,5490,5490,5490,5490,0
+20250325,175300,41823120,5490,5490,5490,5490,0
+20250325,175200,41823120,5490,5490,5490,5490,0
+20250325,175100,41823120,5490,5490,5490,5490,0
+20250325,175000,41823120,5490,5490,5490,5490,0
+20250325,174900,41823120,5490,5490,5490,5490,0
+20250325,174800,41823120,5490,5490,5490,5490,0
+20250325,174700,41823120,5490,5490,5490,5490,0
+20250325,174600,41823120,5490,5490,5490,5490,0
+20250325,174500,41823120,5490,5490,5490,5490,0
+20250325,174400,41823120,5490,5490,5490,5490,0
+20250325,174300,41823120,5490,5490,5490,5490,0
+20250325,174200,41823120,5490,5490,5490,5490,0
+20250325,174100,41823120,5490,5490,5490,5490,0
+20250325,174000,41823120,5490,5490,5490,5490,0
+20250325,173900,41823120,5490,5490,5490,5490,0
+20250325,173800,41823120,5490,5490,5490,5490,0
+20250325,173700,41823120,5490,5490,5490,5490,0
+20250325,173600,41823120,5490,5490,5490,5490,0
+20250325,173500,41823120,5490,5490,5490,5490,0
+20250325,173400,41823120,5490,5490,5490,5490,0
+20250325,173300,41823120,5490,5490,5490,5490,0
+20250325,173200,41823120,5490,5490,5490,5490,0
+20250325,173100,41823120,5490,5490,5490,5490,0
+20250325,173000,41823120,5490,5490,5490,5490,0
+20250325,172900,41823120,5490,5490,5490,5490,0
+20250325,172800,41823120,5490,5490,5490,5490,587
+20250325,172700,41823120,5490,5490,5490,5490,0
+20250325,172600,41823120,5490,5490,5490,5490,0
+20250325,172500,41823120,5490,5490,5490,5490,0
+20250325,172400,41823120,5490,5490,5490,5490,0
+20250325,172300,41823120,5490,5490,5490,5490,0
+20250325,172200,41823120,5490,5490,5490,5490,0
+20250325,172100,41823120,5490,5490,5490,5490,0
+20250325,172000,41823120,5490,5490,5490,5490,0
+20250325,171900,41823120,5490,5490,5490,5490,0
+20250325,171800,41823120,5490,5490,5490,5490,0
+20250325,171700,41823120,5490,5490,5490,5490,0
+20250325,171600,41823120,5490,5490,5490,5490,0
+20250325,171500,41823120,5490,5490,5490,5490,0
+20250325,171400,41823120,5490,5490,5490,5490,0
+20250325,171300,41823120,5490,5490,5490,5490,0
+20250325,171200,41823120,5490,5490,5490,5490,0
+20250325,171100,41823120,5490,5490,5490,5490,0
+20250325,171000,41823120,5490,5490,5490,5490,0
+20250325,170900,41823120,5490,5490,5490,5490,0
+20250325,170800,41823120,5490,5490,5490,5490,0
+20250325,170700,41823120,5490,5490,5490,5490,0
+20250325,170600,41823120,5490,5490,5490,5490,0
+20250325,170500,41823120,5490,5490,5490,5490,0
+20250325,170400,41823120,5490,5490,5490,5490,0
+20250325,170300,41823120,5490,5490,5490,5490,0
+20250325,170200,41823120,5490,5490,5490,5490,0
+20250325,170100,41823120,5490,5490,5490,5490,0
+20250325,170000,41823120,5490,5490,5490,5490,0
+20250325,165900,41823120,5490,5490,5490,5490,0
+20250325,165800,41823120,5490,5490,5490,5490,587
+20250325,165700,41823120,5490,5490,5490,5490,0
+20250325,165600,41823120,5490,5490,5490,5490,0
+20250325,165500,41823120,5490,5490,5490,5490,0
+20250325,165400,41823120,5490,5490,5490,5490,0
+20250325,165300,41823120,5490,5490,5490,5490,0
+20250325,165200,41823120,5490,5490,5490,5490,0
+20250325,165100,41823120,5490,5490,5490,5490,0
+20250325,165000,41823120,5490,5490,5490,5490,0
+20250325,164900,41823120,5490,5490,5490,5490,0
+20250325,164800,41823120,5490,5490,5490,5490,0
+20250325,164700,41823120,5490,5490,5490,5490,0
+20250325,164600,41823120,5490,5490,5490,5490,0
+20250325,164500,41823120,5490,5490,5490,5490,0
+20250325,164400,41823120,5490,5490,5490,5490,0
+20250325,164300,41823120,5490,5490,5490,5490,0
+20250325,164200,41823120,5490,5490,5490,5490,0
+20250325,164100,41823120,5490,5490,5490,5490,0
+20250325,164000,41823120,5490,5490,5490,5490,0
+20250325,163900,41823120,5490,5490,5490,5490,0
+20250325,163800,41823120,5490,5490,5490,5490,0
+20250325,163700,41823120,5490,5490,5490,5490,0
+20250325,163600,41823120,5490,5490,5490,5490,0
+20250325,163500,41823120,5490,5490,5490,5490,0
+20250325,163400,41823120,5490,5490,5490,5490,0
+20250325,163300,41823120,5490,5490,5490,5490,0
+20250325,163200,41823120,5490,5490,5490,5490,0
+20250325,163100,41823120,5490,5490,5490,5490,0
+20250325,163000,41823120,5490,5490,5490,5490,0
+20250325,162900,41823120,5490,5490,5490,5490,0
+20250325,162800,41823120,5490,5490,5490,5490,587
+20250325,162700,41823120,5490,5490,5490,5490,0
+20250325,162600,41823120,5490,5490,5490,5490,0
+20250325,162500,41823120,5490,5490,5490,5490,0
+20250325,162400,41823120,5490,5490,5490,5490,0
+20250325,162300,41823120,5490,5490,5490,5490,0
+20250325,162200,41823120,5490,5490,5490,5490,0
+20250325,162100,41823120,5490,5490,5490,5490,0
+20250325,162000,41823120,5490,5490,5490,5490,0
+20250325,161900,41823120,5490,5490,5490,5490,0
+20250325,161800,41823120,5490,5490,5490,5490,0
+20250325,161700,41823120,5490,5490,5490,5490,0
+20250325,161600,41823120,5490,5490,5490,5490,0
+20250325,161500,41823120,5490,5490,5490,5490,0
+20250325,161400,41823120,5490,5490,5490,5490,0
+20250325,161300,41823120,5490,5490,5490,5490,0
+20250325,161200,41823120,5490,5490,5490,5490,0
+20250325,161100,41823120,5490,5490,5490,5490,0
+20250325,161000,41823120,5490,5490,5490,5490,0
+20250325,160900,41823120,5490,5490,5490,5490,0
+20250325,160800,41823120,5490,5490,5490,5490,0
+20250325,160700,41823120,5490,5490,5490,5490,0
+20250325,160600,41823120,5490,5490,5490,5490,0
+20250325,160500,41823120,5490,5490,5490,5490,0
+20250325,160400,41823120,5490,5490,5490,5490,0
+20250325,160300,41823120,5490,5490,5490,5490,0
+20250325,160200,41823120,5490,5490,5490,5490,0
+20250325,160100,41823120,5490,5490,5490,5490,0
+20250325,160000,41823120,5490,5490,5490,5490,0
+20250325,155900,41823120,5490,5490,5490,5490,0
+20250325,155800,41823120,5490,5490,5490,5490,587
+20250325,155700,41823120,5490,5490,5490,5490,0
+20250325,155600,41823120,5490,5490,5490,5490,0
+20250325,155500,41823120,5490,5490,5490,5490,0
+20250325,155400,41823120,5490,5490,5490,5490,0
+20250325,155300,41823120,5490,5490,5490,5490,0
+20250325,155200,41823120,5490,5490,5490,5490,0
+20250325,155100,41823120,5490,5490,5490,5490,0
+20250325,155000,41823120,5490,5490,5490,5490,0
+20250325,154900,41823120,5490,5490,5490,5490,0
+20250325,154800,41823120,5490,5490,5490,5490,0
+20250325,154700,41823120,5490,5490,5490,5490,0
+20250325,154600,41823120,5490,5490,5490,5490,0
+20250325,154500,41823120,5490,5490,5490,5490,0
+20250325,154400,41823120,5490,5490,5490,5490,0
+20250325,154300,41823120,5490,5490,5490,5490,0
+20250325,154200,41823120,5490,5490,5490,5490,0
+20250325,154100,41823120,5490,5490,5490,5490,0
+20250325,154000,41823120,5490,5490,5490,5490,0
+20250325,153900,41823120,5490,5490,5490,5490,0
+20250325,153800,41823120,5490,5490,5490,5490,0
+20250325,153700,41823120,5490,5490,5490,5490,0
+20250325,153600,41823120,5490,5490,5490,5490,0
+20250325,153500,41823120,5490,5490,5490,5490,0
+20250325,153400,41823120,5490,5490,5490,5490,0
+20250325,153300,41823120,5490,5490,5490,5490,0
+20250325,153200,41823120,5490,5490,5490,5490,0
+20250325,153100,41823120,5490,5490,5490,5490,0
+20250325,153000,41823120,5490,5490,5490,5490,587
+20250325,152900,38600490,5480,5480,5480,5480,0
+20250325,152800,38600490,5480,5480,5480,5480,0
+20250325,152700,38600490,5480,5480,5480,5480,0
+20250325,152600,38600490,5480,5480,5480,5480,0
+20250325,152500,38600490,5480,5480,5480,5480,0
+20250325,152400,38600490,5480,5480,5480,5480,0
+20250325,152300,38600490,5480,5480,5480,5480,0
+20250325,152200,38600490,5480,5480,5480,5480,0
+20250325,152100,38600490,5480,5480,5480,5480,0
+20250325,152000,38600490,5480,5480,5480,5480,0
+20250325,151900,38600490,5480,5480,5480,5480,0
+20250325,151800,38600490,5480,5470,5480,5470,129
+20250325,151700,37894840,5470,5470,5470,5470,0
+20250325,151600,37894840,5470,5470,5470,5470,0
+20250325,151500,37894840,5470,5470,5470,5470,0
+20250325,151400,37894840,5470,5470,5470,5420,8
+20250325,151300,37851330,5470,5430,5470,5420,341
+20250325,151200,36002750,5490,5480,5490,5410,221
+20250325,151100,34800090,5480,5480,5480,5480,1
+20250325,151000,34794610,5460,5460,5460,5460,0
+20250325,150900,34794610,5460,5460,5460,5460,37
+20250325,150800,34592590,5460,5460,5460,5460,1
+20250325,150700,34587130,5470,5470,5470,5470,0
+20250325,150600,34587130,5470,5470,5470,5470,4
+20250325,150500,34565250,5480,5450,5480,5450,301
+20250325,150400,32924770,5480,5470,5480,5470,222
+20250325,150300,31710400,5450,5500,5500,5450,1000
+20250325,150200,26256340,5520,5520,5520,5520,0
+20250325,150100,26256340,5520,5520,5520,5520,0
+20250325,150000,26256340,5520,5520,5520,5520,50
+20250325,145900,25980340,5530,5530,5530,5530,0
+20250325,145800,25980340,5530,5530,5530,5530,0
+20250325,145700,25980340,5530,5530,5530,5530,0
+20250325,145600,25980340,5530,5530,5530,5530,0
+20250325,145500,25980340,5530,5530,5530,5530,0
+20250325,145400,25980340,5530,5530,5530,5530,0
+20250325,145300,25980340,5530,5530,5530,5530,0
+20250325,145200,25980340,5530,5530,5530,5530,0
+20250325,145100,25980340,5530,5530,5530,5530,0
+20250325,145000,25980340,5530,5530,5530,5530,0
+20250325,144900,25980340,5530,5530,5530,5530,0
+20250325,144800,25980340,5530,5530,5530,5530,0
+20250325,144700,25980340,5530,5530,5530,5530,0
+20250325,144600,25980340,5530,5530,5530,5530,0
+20250325,144500,25980340,5530,5530,5530,5530,0
+20250325,144400,25980340,5530,5530,5530,5530,0
+20250325,144300,25980340,5530,5530,5530,5530,0
+20250325,144200,25980340,5530,5530,5530,5530,0
+20250325,144100,25980340,5530,5530,5530,5530,0
+20250325,144000,25980340,5530,5530,5530,5530,0
+20250325,143900,25980340,5530,5530,5530,5530,0
+20250325,143800,25980340,5530,5530,5530,5530,0
+20250325,143700,25980340,5530,5530,5530,5530,0
+20250325,143600,25980340,5530,5530,5530,5530,0
+20250325,143500,25980340,5530,5530,5530,5530,0
+20250325,143400,25980340,5530,5530,5530,5530,0
+20250325,143300,25980340,5530,5520,5530,5520,60
+20250325,143200,25649030,5530,5530,5530,5530,0
+20250325,143100,25649030,5530,5530,5530,5530,0
+20250325,143000,25649030,5530,5530,5530,5530,0
+20250325,142900,25649030,5530,5530,5530,5530,0
+20250325,142800,25649030,5530,5530,5530,5530,0
+20250325,142700,25649030,5530,5530,5530,5530,0
+20250325,142600,25649030,5530,5530,5530,5530,0
+20250325,142500,25649030,5530,5530,5530,5530,1
+20250325,142400,25643500,5540,5540,5540,5540,0
+20250325,142300,25643500,5540,5540,5540,5540,0
+20250325,142200,25643500,5540,5540,5540,5540,0
+20250325,142100,25643500,5540,5540,5540,5540,0
+20250325,142000,25643500,5540,5540,5540,5540,0
+20250325,141900,25643500,5540,5540,5540,5540,0
+20250325,141800,25643500,5540,5540,5540,5540,0
+20250325,141700,25643500,5540,5540,5540,5540,0
+20250325,141600,25643500,5540,5540,5540,5540,0
+20250325,141500,25643500,5540,5540,5540,5540,1
+20250325,141400,25637960,5510,5510,5510,5510,0
+20250325,141300,25637960,5510,5510,5510,5510,0
+20250325,141200,25637960,5510,5510,5510,5510,0
+20250325,141100,25637960,5510,5510,5510,5510,0
+20250325,141000,25637960,5510,5510,5510,5510,0
+20250325,140900,25637960,5510,5510,5510,5510,0
+20250325,140800,25637960,5510,5510,5510,5510,0
+20250325,140700,25637960,5510,5510,5510,5510,0
+20250325,140600,25637960,5510,5510,5510,5510,0
+20250325,140500,25637960,5510,5510,5510,5510,0
+20250325,140400,25637960,5510,5510,5510,5510,0
+20250325,140300,25637960,5510,5510,5510,5510,0
+20250325,140200,25637960,5510,5510,5510,5510,164
+20250325,140100,24734320,5540,5540,5540,5540,0
+20250325,140000,24734320,5540,5540,5540,5540,0
+20250325,135900,24734320,5540,5540,5540,5540,0
+20250325,135800,24734320,5540,5540,5540,5540,0
+20250325,135700,24734320,5540,5540,5540,5540,0
+20250325,135600,24734320,5540,5540,5540,5540,0
+20250325,135500,24734320,5540,5540,5540,5540,0
+20250325,135400,24734320,5540,5540,5540,5540,0
+20250325,135300,24734320,5540,5540,5540,5540,0
+20250325,135200,24734320,5540,5540,5540,5540,0
+20250325,135100,24734320,5540,5540,5540,5540,0
+20250325,135000,24734320,5540,5540,5540,5540,0
+20250325,134900,24734320,5540,5540,5540,5540,0
+20250325,134800,24734320,5540,5540,5540,5540,0
+20250325,134700,24734320,5540,5540,5540,5540,0
+20250325,134600,24734320,5540,5540,5540,5540,0
+20250325,134500,24734320,5540,5540,5540,5540,0
+20250325,134400,24734320,5540,5540,5540,5540,0
+20250325,134300,24734320,5540,5540,5540,5540,0
+20250325,134200,24734320,5540,5540,5540,5540,0
+20250325,134100,24734320,5540,5540,5540,5540,0
+20250325,134000,24734320,5540,5540,5550,5540,157
+20250325,133900,23863750,5540,5540,5540,5540,1
+20250325,133800,23858210,5540,5520,5540,5520,820
+20250325,133700,19327460,5520,5520,5520,5520,0
+20250325,133600,19327460,5520,5520,5520,5520,0
+20250325,133500,19327460,5520,5520,5520,5520,0
+20250325,133400,19327460,5520,5520,5520,5520,0
+20250325,133300,19327460,5520,5520,5520,5520,0
+20250325,133200,19327460,5520,5520,5520,5520,64
+20250325,133100,18974180,5520,5520,5520,5520,0
+20250325,133000,18974180,5520,5520,5520,5520,0
+20250325,132900,18974180,5520,5520,5520,5520,0
+20250325,132800,18974180,5520,5520,5520,5520,0
+20250325,132700,18974180,5520,5520,5520,5520,0
+20250325,132600,18974180,5520,5520,5520,5520,0
+20250325,132500,18974180,5520,5520,5520,5520,0
+20250325,132400,18974180,5520,5520,5520,5520,0
+20250325,132300,18974180,5520,5520,5520,5520,0
+20250325,132200,18974180,5520,5520,5520,5520,0
+20250325,132100,18974180,5520,5520,5520,5520,0
+20250325,132000,18974180,5520,5520,5520,5520,0
+20250325,131900,18974180,5520,5520,5520,5520,0
+20250325,131800,18974180,5520,5520,5520,5520,0
+20250325,131700,18974180,5520,5520,5520,5520,0
+20250325,131600,18974180,5520,5520,5520,5520,0
+20250325,131500,18974180,5520,5520,5520,5520,0
+20250325,131400,18974180,5520,5520,5520,5520,0
+20250325,131300,18974180,5520,5520,5520,5520,0
+20250325,131200,18974180,5520,5520,5520,5520,0
+20250325,131100,18974180,5520,5520,5520,5520,0
+20250325,131000,18974180,5520,5520,5520,5520,0
+20250325,130900,18974180,5520,5520,5520,5520,0
+20250325,130800,18974180,5520,5520,5520,5520,0
+20250325,130700,18974180,5520,5520,5520,5520,0
+20250325,130600,18974180,5520,5520,5520,5520,0
+20250325,130500,18974180,5520,5520,5520,5520,0
+20250325,130400,18974180,5520,5520,5520,5520,0
+20250325,130300,18974180,5520,5520,5520,5520,0
+20250325,130200,18974180,5520,5520,5520,5520,0
+20250325,130100,18974180,5520,5520,5520,5520,0
+20250325,130000,18974180,5520,5520,5520,5520,1
+20250325,125900,18968660,5470,5510,5510,5470,107
+20250325,125800,18382960,5540,5540,5540,5540,0
+20250325,125700,18382960,5540,5540,5540,5540,0
+20250325,125600,18382960,5540,5540,5540,5540,0
+20250325,125500,18382960,5540,5540,5540,5540,0
+20250325,125400,18382960,5540,5540,5540,5540,0
+20250325,125300,18382960,5540,5540,5540,5540,0
+20250325,125200,18382960,5540,5540,5540,5540,0
+20250325,125100,18382960,5540,5540,5540,5540,0
+20250325,125000,18382960,5540,5540,5540,5540,0
+20250325,124900,18382960,5540,5540,5540,5540,0
+20250325,124800,18382960,5540,5540,5540,5540,0
+20250325,124700,18382960,5540,5540,5540,5540,0
+20250325,124600,18382960,5540,5540,5540,5540,0
+20250325,124500,18382960,5540,5540,5540,5540,0
+20250325,124400,18382960,5540,5540,5540,5540,0
+20250325,124300,18382960,5540,5540,5540,5540,0
+20250325,124200,18382960,5540,5540,5540,5540,0
+20250325,124100,18382960,5540,5540,5540,5540,0
+20250325,124000,18382960,5540,5540,5540,5540,0
+20250325,123900,18382960,5540,5540,5540,5540,0
+20250325,123800,18382960,5540,5540,5540,5540,0
+20250325,123700,18382960,5540,5510,5540,5510,2
+20250325,123600,18371910,5540,5540,5540,5540,0
+20250325,123500,18371910,5540,5540,5540,5540,0
+20250325,123400,18371910,5540,5540,5540,5540,0
+20250325,123300,18371910,5540,5540,5540,5540,0
+20250325,123200,18371910,5540,5540,5540,5540,5
+20250325,123100,18344210,5540,5540,5540,5540,0
+20250325,123000,18344210,5540,5540,5540,5540,0
+20250325,122900,18344210,5540,5540,5540,5540,0
+20250325,122800,18344210,5540,5540,5540,5540,0
+20250325,122700,18344210,5540,5540,5540,5540,0
+20250325,122600,18344210,5540,5540,5540,5540,0
+20250325,122500,18344210,5540,5540,5540,5540,0
+20250325,122400,18344210,5540,5540,5540,5540,0
+20250325,122300,18344210,5540,5540,5540,5540,0
+20250325,122200,18344210,5540,5540,5540,5540,0
+20250325,122100,18344210,5540,5540,5540,5540,0
+20250325,122000,18344210,5540,5540,5540,5540,0
+20250325,121900,18344210,5540,5540,5540,5540,0
+20250325,121800,18344210,5540,5540,5540,5540,0
+20250325,121700,18344210,5540,5540,5540,5540,0
+20250325,121600,18344210,5540,5540,5540,5540,3
+20250325,121500,18327590,5470,5500,5500,5470,400
+20250325,121400,16137310,5560,5560,5560,5560,0
+20250325,121300,16137310,5560,5560,5560,5560,0
+20250325,121200,16137310,5560,5560,5560,5560,0
+20250325,121100,16137310,5560,5560,5560,5560,0
+20250325,121000,16137310,5560,5560,5560,5560,0
+20250325,120900,16137310,5560,5560,5560,5560,0
+20250325,120800,16137310,5560,5560,5560,5560,0
+20250325,120700,16137310,5560,5560,5560,5560,0
+20250325,120600,16137310,5560,5560,5560,5560,0
+20250325,120500,16137310,5560,5560,5560,5560,0
+20250325,120400,16137310,5560,5560,5560,5560,0
+20250325,120300,16137310,5560,5560,5560,5560,0
+20250325,120200,16137310,5560,5560,5560,5560,0
+20250325,120100,16137310,5560,5560,5560,5560,0
+20250325,120000,16137310,5560,5560,5560,5560,0
+20250325,115900,16137310,5560,5560,5560,5560,0
+20250325,115800,16137310,5560,5560,5560,5560,0
+20250325,115700,16137310,5560,5560,5560,5560,0
+20250325,115600,16137310,5560,5560,5560,5560,0
+20250325,115500,16137310,5560,5560,5560,5560,0
+20250325,115400,16137310,5560,5560,5560,5560,0
+20250325,115300,16137310,5560,5560,5560,5560,0
+20250325,115200,16137310,5560,5560,5560,5560,0
+20250325,115100,16137310,5560,5560,5560,5560,0
+20250325,115000,16137310,5560,5560,5560,5560,0
+20250325,114900,16137310,5560,5560,5560,5560,0
+20250325,114800,16137310,5560,5560,5560,5560,0
+20250325,114700,16137310,5560,5560,5560,5560,0
+20250325,114600,16137310,5560,5560,5560,5560,0
+20250325,114500,16137310,5560,5560,5560,5560,0
+20250325,114400,16137310,5560,5560,5560,5560,0
+20250325,114300,16137310,5560,5560,5560,5560,0
+20250325,114200,16137310,5560,5560,5560,5560,0
+20250325,114100,16137310,5560,5560,5560,5560,0
+20250325,114000,16137310,5560,5560,5560,5560,0
+20250325,113900,16137310,5560,5560,5560,5560,0
+20250325,113800,16137310,5560,5560,5560,5560,0
+20250325,113700,16137310,5560,5560,5560,5560,0
+20250325,113600,16137310,5560,5560,5560,5560,0
+20250325,113500,16137310,5560,5560,5560,5560,0
+20250325,113400,16137310,5560,5560,5560,5560,0
+20250325,113300,16137310,5560,5560,5560,5560,0
+20250325,113200,16137310,5560,5560,5560,5560,0
+20250325,113100,16137310,5560,5560,5560,5560,0
+20250325,113000,16137310,5560,5560,5560,5560,0
+20250325,112900,16137310,5560,5560,5560,5560,0
+20250325,112800,16137310,5560,5560,5560,5560,0
+20250325,112700,16137310,5560,5560,5560,5560,0
+20250325,112600,16137310,5560,5560,5560,5560,0
+20250325,112500,16137310,5560,5560,5560,5560,0
+20250325,112400,16137310,5560,5560,5560,5560,0
+20250325,112300,16137310,5560,5560,5560,5560,0
+20250325,112200,16137310,5560,5560,5560,5560,0
+20250325,112100,16137310,5560,5560,5560,5560,0
+20250325,112000,16137310,5560,5560,5560,5560,0
+20250325,111900,16137310,5560,5560,5560,5560,0
+20250325,111800,16137310,5560,5560,5560,5560,0
+20250325,111700,16137310,5560,5560,5560,5560,0
+20250325,111600,16137310,5560,5560,5560,5560,0
+20250325,111500,16137310,5560,5560,5560,5560,0
+20250325,111400,16137310,5560,5560,5560,5560,0
+20250325,111300,16137310,5560,5560,5560,5560,0
+20250325,111200,16137310,5560,5560,5560,5560,0
+20250325,111100,16137310,5560,5560,5560,5560,0
+20250325,111000,16137310,5560,5560,5560,5560,0
+20250325,110900,16137310,5560,5560,5560,5560,0
+20250325,110800,16137310,5560,5560,5560,5560,0
+20250325,110700,16137310,5560,5560,5560,5560,1
+20250325,110600,16131750,5500,5560,5560,5500,3
+20250325,110500,16115190,5560,5560,5560,5560,1
+20250325,110400,16109630,5560,5520,5560,5520,5
+20250325,110300,16081930,5500,5500,5500,5500,817
+20250325,110200,11588430,5490,5490,5490,5490,0
+20250325,110100,11588430,5490,5490,5490,5490,0
+20250325,110000,11588430,5490,5490,5490,5490,0
+20250325,105900,11588430,5490,5490,5490,5490,0
+20250325,105800,11588430,5490,5490,5490,5490,0
+20250325,105700,11588430,5490,5490,5490,5490,0
+20250325,105600,11588430,5490,5490,5490,5490,0
+20250325,105500,11588430,5490,5490,5490,5490,0
+20250325,105400,11588430,5490,5490,5490,5490,0
+20250325,105300,11588430,5490,5490,5490,5490,737
+20250325,105200,7542300,5490,5490,5490,5490,0
+20250325,105100,7542300,5490,5490,5490,5490,0
+20250325,105000,7542300,5490,5490,5490,5490,0
+20250325,104900,7542300,5490,5490,5490,5490,0
+20250325,104800,7542300,5490,5490,5490,5490,0
+20250325,104700,7542300,5490,5490,5490,5490,0
+20250325,104600,7542300,5490,5490,5490,5490,0
+20250325,104500,7542300,5490,5490,5490,5490,0
+20250325,104400,7542300,5490,5490,5490,5490,0
+20250325,104300,7542300,5490,5490,5490,5490,0
+20250325,104200,7542300,5490,5490,5490,5490,0
+20250325,104100,7542300,5490,5490,5490,5490,0
+20250325,104000,7542300,5490,5490,5490,5490,0
+20250325,103900,7542300,5490,5490,5490,5490,0
+20250325,103800,7542300,5490,5490,5490,5490,0
+20250325,103700,7542300,5490,5490,5490,5490,0
+20250325,103600,7542300,5490,5490,5490,5490,0
+20250325,103500,7542300,5490,5490,5490,5490,0
+20250325,103400,7542300,5490,5490,5490,5490,0
+20250325,103300,7542300,5490,5490,5490,5490,0
+20250325,103200,7542300,5490,5490,5490,5490,0
+20250325,103100,7542300,5490,5490,5490,5490,0
+20250325,103000,7542300,5490,5490,5490,5490,0
+20250325,102900,7542300,5490,5480,5490,5480,2
+20250325,102800,7531330,5450,5450,5450,5450,0
+20250325,102700,7531330,5450,5450,5450,5450,0
+20250325,102600,7531330,5450,5450,5450,5450,0
+20250325,102500,7531330,5450,5450,5450,5450,0
+20250325,102400,7531330,5450,5450,5450,5450,0
+20250325,102300,7531330,5450,5450,5450,5450,0
+20250325,102200,7531330,5450,5450,5450,5450,0
+20250325,102100,7531330,5450,5450,5450,5450,0
+20250325,102000,7531330,5450,5450,5450,5450,0
+20250325,101900,7531330,5450,5450,5450,5450,0
+20250325,101800,7531330,5450,5450,5450,5450,0
+20250325,101700,7531330,5450,5450,5450,5450,0
+20250325,101600,7531330,5450,5450,5450,5450,0
+20250325,101500,7531330,5450,5450,5450,5450,0
+20250325,101400,7531330,5450,5450,5450,5450,0
+20250325,101300,7531330,5450,5450,5450,5450,0
+20250325,101200,7531330,5450,5450,5450,5450,0
+20250325,101100,7531330,5450,5450,5450,5450,0
+20250325,101000,7531330,5450,5450,5450,5450,0
+20250325,100900,7531330,5450,5450,5450,5450,0
+20250325,100800,7531330,5450,5450,5450,5450,1000
+20250325,100700,2081330,5490,5490,5490,5490,0
+20250325,100600,2081330,5490,5490,5490,5490,0
+20250325,100500,2081330,5490,5490,5490,5490,0
+20250325,100400,2081330,5490,5490,5490,5490,0
+20250325,100300,2081330,5490,5490,5490,5490,0
+20250325,100200,2081330,5490,5490,5490,5490,0
+20250325,100100,2081330,5490,5490,5490,5490,0
+20250325,100000,2081330,5490,5490,5490,5490,0
+20250325,095900,2081330,5490,5490,5490,5490,0
+20250325,095800,2081330,5490,5490,5490,5490,0
+20250325,095700,2081330,5490,5490,5490,5490,0
+20250325,095600,2081330,5490,5490,5490,5490,0
+20250325,095500,2081330,5490,5490,5490,5490,0
+20250325,095400,2081330,5490,5490,5490,5490,0
+20250325,095300,2081330,5490,5490,5490,5490,0
+20250325,095200,2081330,5490,5490,5490,5490,246
+20250325,095100,730790,5490,5490,5490,5490,0
+20250325,095000,730790,5490,5490,5490,5490,0
+20250325,094900,730790,5490,5490,5490,5490,0
+20250325,094800,730790,5490,5490,5490,5490,0
+20250325,094700,730790,5490,5490,5490,5490,0
+20250325,094600,730790,5490,5490,5490,5490,2
+20250325,094500,719810,5490,5490,5490,5490,4
+20250325,094400,697850,5490,5490,5490,5490,0
+20250325,094300,697850,5490,5490,5490,5490,0
+20250325,094200,697850,5490,5490,5490,5490,0
+20250325,094100,697850,5490,5490,5490,5490,0
+20250325,094000,697850,5490,5490,5490,5490,0
+20250325,093900,697850,5490,5490,5490,5490,0
+20250325,093800,697850,5490,5490,5490,5490,0
+20250325,093700,697850,5490,5490,5490,5490,0
+20250325,093600,697850,5490,5490,5490,5490,0
+20250325,093500,697850,5490,5490,5490,5490,0
+20250325,093400,697850,5490,5490,5490,5490,0
+20250325,093300,697850,5490,5490,5490,5490,0
+20250325,093200,697850,5490,5490,5490,5490,0
+20250325,093100,697850,5490,5490,5490,5490,0
+20250325,093000,697850,5490,5490,5490,5490,0
+20250325,092900,697850,5490,5490,5490,5490,0
+20250325,092800,697850,5490,5490,5490,5490,10
+20250325,092700,642950,5500,5500,5500,5500,0
+20250325,092600,642950,5500,5500,5500,5500,100
+20250325,092500,92950,5500,5500,5500,5500,0
+20250325,092400,92950,5500,5500,5500,5500,0
+20250325,092300,92950,5500,5500,5500,5500,0
+20250325,092200,92950,5500,5500,5500,5500,0
+20250325,092100,92950,5500,5500,5500,5500,0
+20250325,092000,92950,5500,5500,5500,5500,0
+20250325,091900,92950,5500,5500,5500,5500,0
+20250325,091800,92950,5500,5500,5500,5500,0
+20250325,091700,92950,5500,5500,5500,5500,0
+20250325,091600,92950,5500,5500,5500,5500,0
+20250325,091500,92950,5500,5500,5500,5500,0
+20250325,091400,92950,5500,5500,5500,5500,2
+20250325,091300,81950,5450,5450,5450,5450,0
+20250325,091200,81950,5450,5450,5450,5450,0
+20250325,091100,81950,5450,5450,5450,5450,11
+20250325,091000,22000,5500,5500,5500,5500,0
+20250325,090900,22000,5500,5500,5500,5500,0
+20250325,090800,22000,5500,5500,5500,5500,0
+20250325,090700,22000,5500,5500,5500,5500,0
+20250325,090600,22000,5500,5500,5500,5500,0
+20250325,090500,22000,5500,5500,5500,5500,0
+20250325,090400,22000,5500,5500,5500,5500,0
+20250325,090300,22000,5500,5500,5500,5500,0
+20250325,090200,22000,5500,5500,5500,5500,0
+20250325,090100,22000,5500,5500,5500,5500,0
+20250325,090000,22000,5500,5500,5500,5500,4

153710/min/candle-20250326.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202800,59477230,5470,5470,5470,5470,603
+20250326,202700,59477230,5470,5470,5470,5470,0
+20250326,202600,59477230,5470,5470,5470,5470,0
+20250326,202500,59477230,5470,5470,5470,5470,0
+20250326,202400,59477230,5470,5470,5470,5470,0
+20250326,202300,59477230,5470,5470,5470,5470,0
+20250326,202200,59477230,5470,5470,5470,5470,0
+20250326,202100,59477230,5470,5470,5470,5470,0
+20250326,202000,59477230,5470,5470,5470,5470,0
+20250326,201900,59477230,5470,5470,5470,5470,0
+20250326,201800,59477230,5470,5470,5470,5470,0
+20250326,201700,59477230,5470,5470,5470,5470,0
+20250326,201600,59477230,5470,5470,5470,5470,0
+20250326,201500,59477230,5470,5470,5470,5470,0
+20250326,201400,59477230,5470,5470,5470,5470,0
+20250326,201300,59477230,5470,5470,5470,5470,0
+20250326,201200,59477230,5470,5470,5470,5470,0
+20250326,201100,59477230,5470,5470,5470,5470,0
+20250326,201000,59477230,5470,5470,5470,5470,0
+20250326,200900,59477230,5470,5470,5470,5470,0
+20250326,200800,59477230,5470,5470,5470,5470,0
+20250326,200700,59477230,5470,5470,5470,5470,0
+20250326,200600,59477230,5470,5470,5470,5470,0
+20250326,200500,59477230,5470,5470,5470,5470,0
+20250326,200400,59477230,5470,5470,5470,5470,0
+20250326,200300,59477230,5470,5470,5470,5470,0
+20250326,200200,59477230,5470,5470,5470,5470,0
+20250326,200100,59477230,5470,5470,5470,5470,0
+20250326,200000,59477230,5470,5470,5470,5470,0
+20250326,195900,59477230,5470,5470,5470,5470,0
+20250326,195800,59477230,5470,5470,5470,5470,603
+20250326,195700,59477230,5470,5470,5470,5470,0
+20250326,195600,59477230,5470,5470,5470,5470,0
+20250326,195500,59477230,5470,5470,5470,5470,0
+20250326,195400,59477230,5470,5470,5470,5470,0
+20250326,195300,59477230,5470,5470,5470,5470,0
+20250326,195200,59477230,5470,5470,5470,5470,0
+20250326,195100,59477230,5470,5470,5470,5470,0
+20250326,195000,59477230,5470,5470,5470,5470,0
+20250326,194900,59477230,5470,5470,5470,5470,0
+20250326,194800,59477230,5470,5470,5470,5470,0
+20250326,194700,59477230,5470,5470,5470,5470,0
+20250326,194600,59477230,5470,5470,5470,5470,0
+20250326,194500,59477230,5470,5470,5470,5470,0
+20250326,194400,59477230,5470,5470,5470,5470,0
+20250326,194300,59477230,5470,5470,5470,5470,0
+20250326,194200,59477230,5470,5470,5470,5470,0
+20250326,194100,59477230,5470,5470,5470,5470,0
+20250326,194000,59477230,5470,5470,5470,5470,0
+20250326,193900,59477230,5470,5470,5470,5470,0
+20250326,193800,59477230,5470,5470,5470,5470,0
+20250326,193700,59477230,5470,5470,5470,5470,0
+20250326,193600,59477230,5470,5470,5470,5470,0
+20250326,193500,59477230,5470,5470,5470,5470,0
+20250326,193400,59477230,5470,5470,5470,5470,0
+20250326,193300,59477230,5470,5470,5470,5470,0
+20250326,193200,59477230,5470,5470,5470,5470,0
+20250326,193100,59477230,5470,5470,5470,5470,0
+20250326,193000,59477230,5470,5470,5470,5470,0
+20250326,192900,59477230,5470,5470,5470,5470,0
+20250326,192800,59477230,5470,5470,5470,5470,603
+20250326,192700,59477230,5470,5470,5470,5470,0
+20250326,192600,59477230,5470,5470,5470,5470,0
+20250326,192500,59477230,5470,5470,5470,5470,0
+20250326,192400,59477230,5470,5470,5470,5470,0
+20250326,192300,59477230,5470,5470,5470,5470,0
+20250326,192200,59477230,5470,5470,5470,5470,0
+20250326,192100,59477230,5470,5470,5470,5470,0
+20250326,192000,59477230,5470,5470,5470,5470,0
+20250326,191900,59477230,5470,5470,5470,5470,0
+20250326,191800,59477230,5470,5470,5470,5470,0
+20250326,191700,59477230,5470,5470,5470,5470,0
+20250326,191600,59477230,5470,5470,5470,5470,0
+20250326,191500,59477230,5470,5470,5470,5470,0
+20250326,191400,59477230,5470,5470,5470,5470,0
+20250326,191300,59477230,5470,5470,5470,5470,0
+20250326,191200,59477230,5470,5470,5470,5470,0
+20250326,191100,59477230,5470,5470,5470,5470,0
+20250326,191000,59477230,5470,5470,5470,5470,0
+20250326,190900,59477230,5470,5470,5470,5470,0
+20250326,190800,59477230,5470,5470,5470,5470,0
+20250326,190700,59477230,5470,5470,5470,5470,0
+20250326,190600,59477230,5470,5470,5470,5470,0
+20250326,190500,59477230,5470,5470,5470,5470,0
+20250326,190400,59477230,5470,5470,5470,5470,0
+20250326,190300,59477230,5470,5470,5470,5470,0
+20250326,190200,59477230,5470,5470,5470,5470,0
+20250326,190100,59477230,5470,5470,5470,5470,0
+20250326,190000,59477230,5470,5470,5470,5470,0
+20250326,185900,59477230,5470,5470,5470,5470,0
+20250326,185800,59477230,5470,5470,5470,5470,603
+20250326,185700,59477230,5470,5470,5470,5470,0
+20250326,185600,59477230,5470,5470,5470,5470,0
+20250326,185500,59477230,5470,5470,5470,5470,0
+20250326,185400,59477230,5470,5470,5470,5470,0
+20250326,185300,59477230,5470,5470,5470,5470,0
+20250326,185200,59477230,5470,5470,5470,5470,0
+20250326,185100,59477230,5470,5470,5470,5470,0
+20250326,185000,59477230,5470,5470,5470,5470,0
+20250326,184900,59477230,5470,5470,5470,5470,0
+20250326,184800,59477230,5470,5470,5470,5470,0
+20250326,184700,59477230,5470,5470,5470,5470,0
+20250326,184600,59477230,5470,5470,5470,5470,0
+20250326,184500,59477230,5470,5470,5470,5470,0
+20250326,184400,59477230,5470,5470,5470,5470,0
+20250326,184300,59477230,5470,5470,5470,5470,0
+20250326,184200,59477230,5470,5470,5470,5470,0
+20250326,184100,59477230,5470,5470,5470,5470,0
+20250326,184000,59477230,5470,5470,5470,5470,0
+20250326,183900,59477230,5470,5470,5470,5470,0
+20250326,183800,59477230,5470,5470,5470,5470,0
+20250326,183700,59477230,5470,5470,5470,5470,0
+20250326,183600,59477230,5470,5470,5470,5470,0
+20250326,183500,59477230,5470,5470,5470,5470,0
+20250326,183400,59477230,5470,5470,5470,5470,0
+20250326,183300,59477230,5470,5470,5470,5470,0
+20250326,183200,59477230,5470,5470,5470,5470,0
+20250326,183100,59477230,5470,5470,5470,5470,0
+20250326,183000,59477230,5470,5470,5470,5470,0
+20250326,182900,59477230,5470,5470,5470,5470,0
+20250326,182800,59477230,5470,5470,5470,5470,603
+20250326,182700,59477230,5470,5470,5470,5470,0
+20250326,182600,59477230,5470,5470,5470,5470,0
+20250326,182500,59477230,5470,5470,5470,5470,0
+20250326,182400,59477230,5470,5470,5470,5470,0
+20250326,182300,59477230,5470,5470,5470,5470,0
+20250326,182200,59477230,5470,5470,5470,5470,0
+20250326,182100,59477230,5470,5470,5470,5470,0
+20250326,182000,59477230,5470,5470,5470,5470,0
+20250326,181900,59477230,5470,5470,5470,5470,0
+20250326,181800,59477230,5470,5470,5470,5470,0
+20250326,181700,59477230,5470,5470,5470,5470,0
+20250326,181600,59477230,5470,5470,5470,5470,0
+20250326,181500,59477230,5470,5470,5470,5470,0
+20250326,181400,59477230,5470,5470,5470,5470,0
+20250326,181300,59477230,5470,5470,5470,5470,0
+20250326,181200,59477230,5470,5470,5470,5470,0
+20250326,181100,59477230,5470,5470,5470,5470,0
+20250326,181000,59477230,5470,5470,5470,5470,0
+20250326,180900,59477230,5470,5470,5470,5470,0
+20250326,180800,59477230,5470,5470,5470,5470,0
+20250326,180700,59477230,5470,5470,5470,5470,0
+20250326,180600,59477230,5470,5470,5470,5470,0
+20250326,180500,59477230,5470,5470,5470,5470,0
+20250326,180400,59477230,5470,5470,5470,5470,0
+20250326,180300,59477230,5470,5470,5470,5470,0
+20250326,180200,59477230,5470,5470,5470,5470,0
+20250326,180100,59477230,5470,5470,5470,5470,0
+20250326,180000,59477230,5470,5470,5470,5470,0
+20250326,175900,59477230,5470,5470,5470,5470,0
+20250326,175800,59477230,5470,5470,5470,5470,603
+20250326,175700,59477230,5470,5470,5470,5470,0
+20250326,175600,59477230,5470,5470,5470,5470,0
+20250326,175500,59477230,5470,5470,5470,5470,0
+20250326,175400,59477230,5470,5470,5470,5470,0
+20250326,175300,59477230,5470,5470,5470,5470,0
+20250326,175200,59477230,5470,5470,5470,5470,0
+20250326,175100,59477230,5470,5470,5470,5470,0
+20250326,175000,59477230,5470,5470,5470,5470,0
+20250326,174900,59477230,5470,5470,5470,5470,0
+20250326,174800,59477230,5470,5470,5470,5470,0
+20250326,174700,59477230,5470,5470,5470,5470,0
+20250326,174600,59477230,5470,5470,5470,5470,0
+20250326,174500,59477230,5470,5470,5470,5470,0
+20250326,174400,59477230,5470,5470,5470,5470,0
+20250326,174300,59477230,5470,5470,5470,5470,0
+20250326,174200,59477230,5470,5470,5470,5470,0
+20250326,174100,59477230,5470,5470,5470,5470,0
+20250326,174000,59477230,5470,5470,5470,5470,0
+20250326,173900,59477230,5470,5470,5470,5470,0
+20250326,173800,59477230,5470,5470,5470,5470,0
+20250326,173700,59477230,5470,5470,5470,5470,0
+20250326,173600,59477230,5470,5470,5470,5470,0
+20250326,173500,59477230,5470,5470,5470,5470,0
+20250326,173400,59477230,5470,5470,5470,5470,0
+20250326,173300,59477230,5470,5470,5470,5470,0
+20250326,173200,59477230,5470,5470,5470,5470,0
+20250326,173100,59477230,5470,5470,5470,5470,0
+20250326,173000,59477230,5470,5470,5470,5470,0
+20250326,172900,59477230,5470,5470,5470,5470,0
+20250326,172800,59477230,5470,5470,5470,5470,603
+20250326,172700,59477230,5470,5470,5470,5470,0
+20250326,172600,59477230,5470,5470,5470,5470,0
+20250326,172500,59477230,5470,5470,5470,5470,0
+20250326,172400,59477230,5470,5470,5470,5470,0
+20250326,172300,59477230,5470,5470,5470,5470,0
+20250326,172200,59477230,5470,5470,5470,5470,0
+20250326,172100,59477230,5470,5470,5470,5470,0
+20250326,172000,59477230,5470,5470,5470,5470,0
+20250326,171900,59477230,5470,5470,5470,5470,0
+20250326,171800,59477230,5470,5470,5470,5470,0
+20250326,171700,59477230,5470,5470,5470,5470,0
+20250326,171600,59477230,5470,5470,5470,5470,0
+20250326,171500,59477230,5470,5470,5470,5470,0
+20250326,171400,59477230,5470,5470,5470,5470,0
+20250326,171300,59477230,5470,5470,5470,5470,0
+20250326,171200,59477230,5470,5470,5470,5470,0
+20250326,171100,59477230,5470,5470,5470,5470,0
+20250326,171000,59477230,5470,5470,5470,5470,0
+20250326,170900,59477230,5470,5470,5470,5470,0
+20250326,170800,59477230,5470,5470,5470,5470,0
+20250326,170700,59477230,5470,5470,5470,5470,0
+20250326,170600,59477230,5470,5470,5470,5470,0
+20250326,170500,59477230,5470,5470,5470,5470,0
+20250326,170400,59477230,5470,5470,5470,5470,0
+20250326,170300,59477230,5470,5470,5470,5470,0
+20250326,170200,59477230,5470,5470,5470,5470,0
+20250326,170100,59477230,5470,5470,5470,5470,0
+20250326,170000,59477230,5470,5470,5470,5470,0
+20250326,165900,59477230,5470,5470,5470,5470,0
+20250326,165800,59477230,5470,5470,5470,5470,603
+20250326,165700,59477230,5470,5470,5470,5470,0
+20250326,165600,59477230,5470,5470,5470,5470,0
+20250326,165500,59477230,5470,5470,5470,5470,0
+20250326,165400,59477230,5470,5470,5470,5470,0
+20250326,165300,59477230,5470,5470,5470,5470,0
+20250326,165200,59477230,5470,5470,5470,5470,0
+20250326,165100,59477230,5470,5470,5470,5470,0
+20250326,165000,59477230,5470,5470,5470,5470,0
+20250326,164900,59477230,5470,5470,5470,5470,0
+20250326,164800,59477230,5470,5470,5470,5470,0
+20250326,164700,59477230,5470,5470,5470,5470,0
+20250326,164600,59477230,5470,5470,5470,5470,0
+20250326,164500,59477230,5470,5470,5470,5470,0
+20250326,164400,59477230,5470,5470,5470,5470,0
+20250326,164300,59477230,5470,5470,5470,5470,0
+20250326,164200,59477230,5470,5470,5470,5470,0
+20250326,164100,59477230,5470,5470,5470,5470,0
+20250326,164000,59477230,5470,5470,5470,5470,0
+20250326,163900,59477230,5470,5470,5470,5470,0
+20250326,163800,59477230,5470,5470,5470,5470,0
+20250326,163700,59477230,5470,5470,5470,5470,0
+20250326,163600,59477230,5470,5470,5470,5470,0
+20250326,163500,59477230,5470,5470,5470,5470,0
+20250326,163400,59477230,5470,5470,5470,5470,0
+20250326,163300,59477230,5470,5470,5470,5470,0
+20250326,163200,59477230,5470,5470,5470,5470,0
+20250326,163100,59477230,5470,5470,5470,5470,0
+20250326,163000,59477230,5470,5470,5470,5470,0
+20250326,162900,59477230,5470,5470,5470,5470,0
+20250326,162800,59477230,5470,5470,5470,5470,603
+20250326,162700,59477230,5470,5470,5470,5470,0
+20250326,162600,59477230,5470,5470,5470,5470,0
+20250326,162500,59477230,5470,5470,5470,5470,0
+20250326,162400,59477230,5470,5470,5470,5470,0
+20250326,162300,59477230,5470,5470,5470,5470,0
+20250326,162200,59477230,5470,5470,5470,5470,0
+20250326,162100,59477230,5470,5470,5470,5470,0
+20250326,162000,59477230,5470,5470,5470,5470,0
+20250326,161900,59477230,5470,5470,5470,5470,0
+20250326,161800,59477230,5470,5470,5470,5470,0
+20250326,161700,59477230,5470,5470,5470,5470,0
+20250326,161600,59477230,5470,5470,5470,5470,0
+20250326,161500,59477230,5470,5470,5470,5470,0
+20250326,161400,59477230,5470,5470,5470,5470,0
+20250326,161300,59477230,5470,5470,5470,5470,0
+20250326,161200,59477230,5470,5470,5470,5470,0
+20250326,161100,59477230,5470,5470,5470,5470,0
+20250326,161000,59477230,5470,5470,5470,5470,0
+20250326,160900,59477230,5470,5470,5470,5470,0
+20250326,160800,59477230,5470,5470,5470,5470,0
+20250326,160700,59477230,5470,5470,5470,5470,0
+20250326,160600,59477230,5470,5470,5470,5470,0
+20250326,160500,59477230,5470,5470,5470,5470,0
+20250326,160400,59477230,5470,5470,5470,5470,0
+20250326,160300,59477230,5470,5470,5470,5470,0
+20250326,160200,59477230,5470,5470,5470,5470,0
+20250326,160100,59477230,5470,5470,5470,5470,0
+20250326,160000,59477230,5470,5470,5470,5470,0
+20250326,155900,59477230,5470,5470,5470,5470,0
+20250326,155800,59477230,5470,5470,5470,5470,603
+20250326,155700,59477230,5470,5470,5470,5470,0
+20250326,155600,59477230,5470,5470,5470,5470,0
+20250326,155500,59477230,5470,5470,5470,5470,0
+20250326,155400,59477230,5470,5470,5470,5470,0
+20250326,155300,59477230,5470,5470,5470,5470,0
+20250326,155200,59477230,5470,5470,5470,5470,0
+20250326,155100,59477230,5470,5470,5470,5470,0
+20250326,155000,59477230,5470,5470,5470,5470,0
+20250326,154900,59477230,5470,5470,5470,5470,0
+20250326,154800,59477230,5470,5470,5470,5470,0
+20250326,154700,59477230,5470,5470,5470,5470,0
+20250326,154600,59477230,5470,5470,5470,5470,0
+20250326,154500,59477230,5470,5470,5470,5470,0
+20250326,154400,59477230,5470,5470,5470,5470,0
+20250326,154300,59477230,5470,5470,5470,5470,0
+20250326,154200,59477230,5470,5470,5470,5470,0
+20250326,154100,59477230,5470,5470,5470,5470,0
+20250326,154000,59477230,5470,5470,5470,5470,0
+20250326,153900,59477230,5470,5470,5470,5470,0
+20250326,153800,59477230,5470,5470,5470,5470,0
+20250326,153700,59477230,5470,5470,5470,5470,0
+20250326,153600,59477230,5470,5470,5470,5470,0
+20250326,153500,59477230,5470,5470,5470,5470,0
+20250326,153400,59477230,5470,5470,5470,5470,0
+20250326,153300,59477230,5470,5470,5470,5470,0
+20250326,153200,59477230,5470,5470,5470,5470,0
+20250326,153100,59477230,5470,5470,5470,5470,0
+20250326,153000,59477230,5470,5470,5470,5470,603
+20250326,152900,56178820,5460,5460,5460,5460,0
+20250326,152800,56178820,5460,5460,5460,5460,0
+20250326,152700,56178820,5460,5460,5460,5460,0
+20250326,152600,56178820,5460,5460,5460,5460,0
+20250326,152500,56178820,5460,5460,5460,5460,0
+20250326,152400,56178820,5460,5460,5460,5460,0
+20250326,152300,56178820,5460,5460,5460,5460,0
+20250326,152200,56178820,5460,5460,5460,5460,0
+20250326,152100,56178820,5460,5460,5460,5460,0
+20250326,152000,56178820,5460,5460,5460,5460,0
+20250326,151900,56178820,5460,5420,5460,5400,227
+20250326,151800,54949360,5440,5440,5440,5440,0
+20250326,151700,54949360,5440,5430,5440,5430,25
+20250326,151600,54813600,5440,5440,5440,5440,1
+20250326,151500,54808160,5450,5450,5450,5450,0
+20250326,151400,54808160,5450,5440,5450,5440,6
+20250326,151300,54775470,5450,5450,5450,5450,0
+20250326,151200,54775470,5450,5450,5450,5450,2
+20250326,151100,54764570,5460,5460,5460,5460,0
+20250326,151000,54764570,5460,5460,5460,5460,1
+20250326,150900,54759110,5470,5470,5470,5470,0
+20250326,150800,54759110,5470,5470,5470,5470,0
+20250326,150700,54759110,5470,5470,5470,5470,0
+20250326,150600,54759110,5470,5470,5470,5470,0
+20250326,150500,54759110,5470,5470,5470,5470,0
+20250326,150400,54759110,5470,5470,5470,5470,0
+20250326,150300,54759110,5470,5470,5470,5470,0
+20250326,150200,54759110,5470,5470,5470,5470,0
+20250326,150100,54759110,5470,5470,5470,5470,0
+20250326,150000,54759110,5470,5470,5470,5470,0
+20250326,145900,54759110,5470,5470,5470,5470,0
+20250326,145800,54759110,5470,5470,5470,5470,0
+20250326,145700,54759110,5470,5470,5470,5470,0
+20250326,145600,54759110,5470,5470,5470,5470,0
+20250326,145500,54759110,5470,5470,5470,5470,0
+20250326,145400,54759110,5470,5470,5470,5470,0
+20250326,145300,54759110,5470,5470,5470,5470,0
+20250326,145200,54759110,5470,5470,5470,5470,0
+20250326,145100,54759110,5470,5470,5470,5470,0
+20250326,145000,54759110,5470,5470,5470,5470,0
+20250326,144900,54759110,5470,5470,5470,5470,0
+20250326,144800,54759110,5470,5470,5470,5470,0
+20250326,144700,54759110,5470,5470,5470,5470,0
+20250326,144600,54759110,5470,5470,5470,5470,0
+20250326,144500,54759110,5470,5470,5470,5470,0
+20250326,144400,54759110,5470,5470,5470,5470,0
+20250326,144300,54759110,5470,5470,5470,5470,0
+20250326,144200,54759110,5470,5470,5470,5470,0
+20250326,144100,54759110,5470,5470,5470,5470,3
+20250326,144000,54742700,5420,5430,5430,5420,102
+20250326,143900,54189840,5480,5480,5480,5480,0
+20250326,143800,54189840,5480,5480,5480,5480,0
+20250326,143700,54189840,5480,5480,5480,5480,0
+20250326,143600,54189840,5480,5480,5480,5480,0
+20250326,143500,54189840,5480,5480,5480,5480,0
+20250326,143400,54189840,5480,5480,5480,5480,0
+20250326,143300,54189840,5480,5480,5480,5480,3
+20250326,143200,54173400,5480,5480,5480,5480,0
+20250326,143100,54173400,5480,5480,5480,5480,0
+20250326,143000,54173400,5480,5460,5480,5460,700
+20250326,142900,50338030,5480,5480,5480,5480,0
+20250326,142800,50338030,5480,5480,5480,5480,0
+20250326,142700,50338030,5480,5480,5480,5480,0
+20250326,142600,50338030,5480,5480,5480,5480,0
+20250326,142500,50338030,5480,5480,5480,5480,0
+20250326,142400,50338030,5480,5480,5480,5480,0
+20250326,142300,50338030,5480,5480,5480,5480,0
+20250326,142200,50338030,5480,5480,5480,5480,0
+20250326,142100,50338030,5480,5480,5480,5480,0
+20250326,142000,50338030,5480,5430,5480,5430,604
+20250326,141900,47058160,5430,5430,5430,5430,0
+20250326,141800,47058160,5430,5430,5430,5430,0
+20250326,141700,47058160,5430,5430,5430,5430,0
+20250326,141600,47058160,5430,5430,5430,5430,0
+20250326,141500,47058160,5430,5430,5430,5430,0
+20250326,141400,47058160,5430,5430,5430,5430,0
+20250326,141300,47058160,5430,5430,5430,5430,0
+20250326,141200,47058160,5430,5430,5430,5430,0
+20250326,141100,47058160,5430,5430,5430,5430,0
+20250326,141000,47058160,5430,5430,5430,5430,0
+20250326,140900,47058160,5430,5430,5430,5430,0
+20250326,140800,47058160,5430,5430,5430,5430,0
+20250326,140700,47058160,5430,5430,5430,5430,30
+20250326,140600,46895260,5430,5430,5430,5430,0
+20250326,140500,46895260,5430,5430,5430,5430,0
+20250326,140400,46895260,5430,5430,5430,5430,0
+20250326,140300,46895260,5430,5430,5430,5430,0
+20250326,140200,46895260,5430,5430,5430,5430,0
+20250326,140100,46895260,5430,5430,5430,5430,0
+20250326,140000,46895260,5430,5430,5430,5430,0
+20250326,135900,46895260,5430,5430,5430,5430,0
+20250326,135800,46895260,5430,5430,5430,5430,0
+20250326,135700,46895260,5430,5430,5430,5430,0
+20250326,135600,46895260,5430,5430,5430,5430,0
+20250326,135500,46895260,5430,5430,5430,5430,0
+20250326,135400,46895260,5430,5430,5430,5430,0
+20250326,135300,46895260,5430,5430,5430,5430,0
+20250326,135200,46895260,5430,5430,5430,5430,0
+20250326,135100,46895260,5430,5430,5430,5430,0
+20250326,135000,46895260,5430,5430,5430,5430,210
+20250326,134900,45754960,5430,5430,5430,5430,0
+20250326,134800,45754960,5430,5430,5430,5430,0
+20250326,134700,45754960,5430,5430,5430,5430,0
+20250326,134600,45754960,5430,5430,5430,5430,0
+20250326,134500,45754960,5430,5430,5430,5430,0
+20250326,134400,45754960,5430,5430,5430,5430,0
+20250326,134300,45754960,5430,5430,5430,5430,0
+20250326,134200,45754960,5430,5430,5430,5430,0
+20250326,134100,45754960,5430,5430,5430,5430,0
+20250326,134000,45754960,5430,5430,5430,5430,0
+20250326,133900,45754960,5430,5430,5430,5430,0
+20250326,133800,45754960,5430,5430,5430,5430,0
+20250326,133700,45754960,5430,5430,5430,5430,0
+20250326,133600,45754960,5430,5430,5430,5430,0
+20250326,133500,45754960,5430,5430,5430,5430,0
+20250326,133400,45754960,5430,5430,5430,5430,0
+20250326,133300,45754960,5430,5430,5430,5430,0
+20250326,133200,45754960,5430,5430,5430,5430,0
+20250326,133100,45754960,5430,5430,5430,5430,0
+20250326,133000,45754960,5430,5430,5430,5430,0
+20250326,132900,45754960,5430,5430,5430,5430,0
+20250326,132800,45754960,5430,5430,5430,5430,1
+20250326,132700,45749530,5430,5400,5430,5400,2
+20250326,132600,45738700,5390,5390,5390,5390,1000
+20250326,132500,40348700,5400,5400,5400,5400,206
+20250326,132400,39236300,5430,5430,5430,5430,0
+20250326,132300,39236300,5430,5430,5430,5430,0
+20250326,132200,39236300,5430,5430,5430,5430,0
+20250326,132100,39236300,5430,5430,5430,5430,0
+20250326,132000,39236300,5430,5430,5430,5430,0
+20250326,131900,39236300,5430,5430,5430,5430,0
+20250326,131800,39236300,5430,5430,5430,5430,0
+20250326,131700,39236300,5430,5430,5430,5430,0
+20250326,131600,39236300,5430,5430,5430,5430,0
+20250326,131500,39236300,5430,5430,5430,5430,0
+20250326,131400,39236300,5430,5430,5430,5430,0
+20250326,131300,39236300,5430,5430,5430,5430,1
+20250326,131200,39230870,5420,5420,5420,5420,0
+20250326,131100,39230870,5420,5420,5420,5420,0
+20250326,131000,39230870,5420,5420,5420,5420,0
+20250326,130900,39230870,5420,5420,5420,5420,0
+20250326,130800,39230870,5420,5420,5420,5420,0
+20250326,130700,39230870,5420,5420,5420,5420,0
+20250326,130600,39230870,5420,5420,5420,5420,0
+20250326,130500,39230870,5420,5420,5420,5420,0
+20250326,130400,39230870,5420,5420,5420,5420,0
+20250326,130300,39230870,5420,5420,5420,5420,0
+20250326,130200,39230870,5420,5420,5420,5420,0
+20250326,130100,39230870,5420,5420,5420,5420,0
+20250326,130000,39230870,5420,5420,5420,5420,0
+20250326,125900,39230870,5420,5420,5420,5420,10
+20250326,125800,39176670,5420,5420,5420,5420,0
+20250326,125700,39176670,5420,5420,5420,5420,0
+20250326,125600,39176670,5420,5420,5420,5420,0
+20250326,125500,39176670,5420,5420,5420,5420,0
+20250326,125400,39176670,5420,5420,5420,5420,0
+20250326,125300,39176670,5420,5420,5420,5420,39
+20250326,125200,38965290,5420,5420,5420,5420,0
+20250326,125100,38965290,5420,5420,5420,5420,0
+20250326,125000,38965290,5420,5420,5420,5420,0
+20250326,124900,38965290,5420,5420,5420,5420,0
+20250326,124800,38965290,5420,5420,5420,5420,0
+20250326,124700,38965290,5420,5420,5420,5420,0
+20250326,124600,38965290,5420,5420,5420,5420,0
+20250326,124500,38965290,5420,5420,5420,5420,0
+20250326,124400,38965290,5420,5420,5420,5420,0
+20250326,124300,38965290,5420,5420,5420,5420,0
+20250326,124200,38965290,5420,5420,5420,5420,1
+20250326,124100,38959870,5410,5410,5410,5410,0
+20250326,124000,38959870,5410,5410,5410,5410,0
+20250326,123900,38959870,5410,5410,5410,5410,32
+20250326,123800,38786750,5410,5410,5410,5410,0
+20250326,123700,38786750,5410,5410,5410,5410,0
+20250326,123600,38786750,5410,5410,5410,5410,1
+20250326,123500,38781340,5400,5400,5400,5400,0
+20250326,123400,38781340,5400,5400,5400,5400,0
+20250326,123300,38781340,5400,5400,5400,5400,20
+20250326,123200,38673340,5400,5400,5400,5400,1
+20250326,123100,38667940,5400,5400,5400,5400,1
+20250326,123000,38662540,5380,5380,5380,5380,0
+20250326,122900,38662540,5380,5380,5380,5380,0
+20250326,122800,38662540,5380,5380,5380,5380,0
+20250326,122700,38662540,5380,5410,5410,5380,504
+20250326,122600,35944300,5410,5410,5410,5410,0
+20250326,122500,35944300,5410,5410,5410,5410,0
+20250326,122400,35944300,5410,5420,5420,5410,200
+20250326,122300,34862100,5430,5430,5430,5430,0
+20250326,122200,34862100,5430,5430,5430,5430,0
+20250326,122100,34862100,5430,5430,5430,5430,0
+20250326,122000,34862100,5430,5430,5430,5430,0
+20250326,121900,34862100,5430,5430,5430,5430,162
+20250326,121800,33982440,5480,5480,5480,5480,24
+20250326,121700,33850920,5430,5430,5430,5430,0
+20250326,121600,33850920,5430,5430,5430,5430,0
+20250326,121500,33850920,5430,5430,5430,5430,0
+20250326,121400,33850920,5430,5430,5430,5430,0
+20250326,121300,33850920,5430,5430,5430,5430,0
+20250326,121200,33850920,5430,5430,5430,5430,0
+20250326,121100,33850920,5430,5430,5430,5430,0
+20250326,121000,33850920,5430,5430,5430,5430,52
+20250326,120900,33568560,5480,5480,5480,5480,0
+20250326,120800,33568560,5480,5480,5480,5480,0
+20250326,120700,33568560,5480,5480,5480,5480,1
+20250326,120600,33563080,5430,5430,5430,5430,0
+20250326,120500,33563080,5430,5430,5430,5430,500
+20250326,120400,30848080,5430,5430,5430,5430,0
+20250326,120300,30848080,5430,5430,5430,5430,0
+20250326,120200,30848080,5430,5430,5430,5430,0
+20250326,120100,30848080,5430,5430,5430,5430,0
+20250326,120000,30848080,5430,5430,5430,5430,0
+20250326,115900,30848080,5430,5430,5430,5430,381
+20250326,115800,28779250,5440,5440,5440,5440,0
+20250326,115700,28779250,5440,5440,5440,5440,0
+20250326,115600,28779250,5440,5440,5440,5440,0
+20250326,115500,28779250,5440,5440,5440,5440,0
+20250326,115400,28779250,5440,5440,5440,5440,0
+20250326,115300,28779250,5440,5440,5440,5440,0
+20250326,115200,28779250,5440,5440,5440,5440,0
+20250326,115100,28779250,5440,5440,5440,5440,0
+20250326,115000,28779250,5440,5440,5440,5440,0
+20250326,114900,28779250,5440,5440,5440,5440,2
+20250326,114800,28768370,5430,5430,5430,5430,0
+20250326,114700,28768370,5430,5430,5430,5430,0
+20250326,114600,28768370,5430,5430,5430,5430,0
+20250326,114500,28768370,5430,5430,5430,5430,0
+20250326,114400,28768370,5430,5430,5430,5430,0
+20250326,114300,28768370,5430,5430,5430,5430,0
+20250326,114200,28768370,5430,5430,5430,5430,0
+20250326,114100,28768370,5430,5430,5430,5430,0
+20250326,114000,28768370,5430,5430,5430,5430,103
+20250326,113900,28209080,5440,5440,5440,5440,0
+20250326,113800,28209080,5440,5440,5440,5440,0
+20250326,113700,28209080,5440,5440,5440,5440,0
+20250326,113600,28209080,5440,5440,5440,5440,0
+20250326,113500,28209080,5440,5440,5440,5440,0
+20250326,113400,28209080,5440,5440,5440,5440,0
+20250326,113300,28209080,5440,5440,5440,5440,0
+20250326,113200,28209080,5440,5440,5440,5440,0
+20250326,113100,28209080,5440,5440,5440,5440,0
+20250326,113000,28209080,5440,5450,5450,5440,617
+20250326,112900,24852190,5490,5490,5490,5490,0
+20250326,112800,24852190,5490,5490,5490,5490,0
+20250326,112700,24852190,5490,5490,5490,5490,0
+20250326,112600,24852190,5490,5490,5490,5490,0
+20250326,112500,24852190,5490,5490,5490,5490,0
+20250326,112400,24852190,5490,5490,5490,5490,0
+20250326,112300,24852190,5490,5490,5490,5490,0
+20250326,112200,24852190,5490,5490,5490,5490,0
+20250326,112100,24852190,5490,5490,5490,5490,0
+20250326,112000,24852190,5490,5490,5490,5490,0
+20250326,111900,24852190,5490,5490,5490,5490,0
+20250326,111800,24852190,5490,5490,5490,5490,0
+20250326,111700,24852190,5490,5490,5490,5490,0
+20250326,111600,24852190,5490,5490,5490,5490,0
+20250326,111500,24852190,5490,5490,5490,5490,0
+20250326,111400,24852190,5490,5490,5490,5490,0
+20250326,111300,24852190,5490,5490,5490,5490,0
+20250326,111200,24852190,5490,5490,5490,5490,0
+20250326,111100,24852190,5490,5490,5490,5490,0
+20250326,111000,24852190,5490,5490,5490,5490,0
+20250326,110900,24852190,5490,5490,5490,5490,0
+20250326,110800,24852190,5490,5490,5490,5490,0
+20250326,110700,24852190,5490,5490,5490,5490,0
+20250326,110600,24852190,5490,5490,5490,5490,44
+20250326,110500,24610630,5490,5490,5490,5490,0
+20250326,110400,24610630,5490,5490,5490,5490,0
+20250326,110300,24610630,5490,5490,5490,5490,0
+20250326,110200,24610630,5490,5490,5490,5490,0
+20250326,110100,24610630,5490,5490,5490,5490,0
+20250326,110000,24610630,5490,5490,5490,5490,0
+20250326,105900,24610630,5490,5490,5490,5490,0
+20250326,105800,24610630,5490,5490,5490,5490,0
+20250326,105700,24610630,5490,5490,5490,5490,0
+20250326,105600,24610630,5490,5490,5490,5490,0
+20250326,105500,24610630,5490,5490,5490,5490,0
+20250326,105400,24610630,5490,5490,5490,5490,0
+20250326,105300,24610630,5490,5490,5490,5490,2
+20250326,105200,24599650,5500,5500,5500,5500,0
+20250326,105100,24599650,5500,5500,5500,5500,0
+20250326,105000,24599650,5500,5500,5500,5500,0
+20250326,104900,24599650,5500,5500,5500,5500,0
+20250326,104800,24599650,5500,5500,5500,5500,0
+20250326,104700,24599650,5500,5500,5500,5500,0
+20250326,104600,24599650,5500,5500,5500,5500,0
+20250326,104500,24599650,5500,5500,5500,5500,0
+20250326,104400,24599650,5500,5500,5500,5500,0
+20250326,104300,24599650,5500,5500,5500,5500,0
+20250326,104200,24599650,5500,5500,5500,5500,0
+20250326,104100,24599650,5500,5500,5500,5500,0
+20250326,104000,24599650,5500,5500,5500,5500,0
+20250326,103900,24599650,5500,5500,5500,5500,0
+20250326,103800,24599650,5500,5500,5500,5500,0
+20250326,103700,24599650,5500,5500,5500,5500,0
+20250326,103600,24599650,5500,5500,5500,5500,0
+20250326,103500,24599650,5500,5500,5500,5500,1000
+20250326,103400,19099650,5490,5490,5490,5490,1
+20250326,103300,19094160,5500,5500,5500,5500,0
+20250326,103200,19094160,5500,5500,5500,5500,0
+20250326,103100,19094160,5500,5500,5500,5500,0
+20250326,103000,19094160,5500,5500,5500,5500,0
+20250326,102900,19094160,5500,5500,5500,5500,0
+20250326,102800,19094160,5500,5500,5500,5500,1
+20250326,102700,19088660,5500,5500,5500,5500,200
+20250326,102600,17988660,5500,5500,5500,5500,100
+20250326,102500,17438660,5500,5500,5500,5500,0
+20250326,102400,17438660,5500,5500,5500,5500,0
+20250326,102300,17438660,5500,5500,5500,5500,0
+20250326,102200,17438660,5500,5500,5500,5500,0
+20250326,102100,17438660,5500,5500,5500,5500,0
+20250326,102000,17438660,5500,5500,5500,5500,0
+20250326,101900,17438660,5500,5500,5500,5500,0
+20250326,101800,17438660,5500,5470,5500,5470,1200
+20250326,101700,10842440,5470,5470,5470,5470,0
+20250326,101600,10842440,5470,5470,5470,5470,0
+20250326,101500,10842440,5470,5470,5470,5470,0
+20250326,101400,10842440,5470,5470,5470,5470,0
+20250326,101300,10842440,5470,5470,5470,5470,0
+20250326,101200,10842440,5470,5470,5470,5470,0
+20250326,101100,10842440,5470,5470,5470,5470,0
+20250326,101000,10842440,5470,5470,5470,5470,0
+20250326,100900,10842440,5470,5470,5470,5470,0
+20250326,100800,10842440,5470,5470,5470,5470,4
+20250326,100700,10820560,5470,5410,5470,5410,476
+20250326,100600,8225830,5400,5400,5400,5400,0
+20250326,100500,8225830,5400,5400,5400,5400,0
+20250326,100400,8225830,5400,5400,5400,5400,0
+20250326,100300,8225830,5400,5400,5400,5400,0
+20250326,100200,8225830,5400,5400,5400,5400,0
+20250326,100100,8225830,5400,5400,5400,5400,0
+20250326,100000,8225830,5400,5400,5400,5400,0
+20250326,095900,8225830,5400,5400,5400,5400,0
+20250326,095800,8225830,5400,5410,5410,5400,266
+20250326,095700,6788770,5420,5450,5450,5420,9
+20250326,095600,6739750,5460,5460,5460,5460,0
+20250326,095500,6739750,5460,5460,5460,5460,0
+20250326,095400,6739750,5460,5460,5460,5460,0
+20250326,095300,6739750,5460,5460,5460,5460,0
+20250326,095200,6739750,5460,5460,5460,5460,0
+20250326,095100,6739750,5460,5460,5460,5460,0
+20250326,095000,6739750,5460,5460,5460,5460,0
+20250326,094900,6739750,5460,5460,5460,5460,0
+20250326,094800,6739750,5460,5460,5460,5460,0
+20250326,094700,6739750,5460,5460,5460,5460,0
+20250326,094600,6739750,5460,5460,5460,5460,0
+20250326,094500,6739750,5460,5460,5460,5450,7
+20250326,094400,6701540,5450,5450,5450,5450,0
+20250326,094300,6701540,5450,5450,5450,5450,0
+20250326,094200,6701540,5450,5450,5450,5450,0
+20250326,094100,6701540,5450,5450,5450,5450,0
+20250326,094000,6701540,5450,5450,5450,5450,0
+20250326,093900,6701540,5450,5450,5450,5450,0
+20250326,093800,6701540,5450,5450,5450,5450,0
+20250326,093700,6701540,5450,5450,5450,5450,0
+20250326,093600,6701540,5450,5450,5450,5450,0
+20250326,093500,6701540,5450,5450,5450,5450,0
+20250326,093400,6701540,5450,5450,5450,5450,0
+20250326,093300,6701540,5450,5450,5450,5450,11
+20250326,093200,6641590,5450,5450,5450,5450,0
+20250326,093100,6641590,5450,5450,5450,5450,0
+20250326,093000,6641590,5450,5450,5450,5450,0
+20250326,092900,6641590,5450,5450,5450,5450,0
+20250326,092800,6641590,5450,5450,5450,5450,1
+20250326,092700,6636140,5450,5450,5450,5450,0
+20250326,092600,6636140,5450,5450,5450,5450,0
+20250326,092500,6636140,5450,5450,5450,5450,0
+20250326,092400,6636140,5450,5450,5450,5450,0
+20250326,092300,6636140,5450,5450,5450,5450,0
+20250326,092200,6636140,5450,5450,5450,5450,0
+20250326,092100,6636140,5450,5450,5450,5450,0
+20250326,092000,6636140,5450,5450,5450,5450,0
+20250326,091900,6636140,5450,5450,5450,5450,0
+20250326,091800,6636140,5450,5450,5450,5450,0
+20250326,091700,6636140,5450,5450,5450,5450,0
+20250326,091600,6636140,5450,5430,5450,5340,501
+20250326,091500,3954150,5490,5490,5490,5490,0
+20250326,091400,3954150,5490,5490,5490,5490,0
+20250326,091300,3954150,5490,5480,5490,5480,6
+20250326,091200,3921220,5490,5490,5490,5490,0
+20250326,091100,3921220,5490,5490,5490,5490,0
+20250326,091000,3921220,5490,5490,5490,5490,0
+20250326,090900,3921220,5490,5490,5490,5490,0
+20250326,090800,3921220,5490,5490,5490,5490,0
+20250326,090700,3921220,5490,5490,5490,5490,0
+20250326,090600,3921220,5490,5490,5490,5490,1
+20250326,090500,3915730,5490,5490,5490,5490,0
+20250326,090400,3915730,5490,5490,5490,5490,0
+20250326,090300,3915730,5490,5490,5490,5490,0
+20250326,090200,3915730,5490,5490,5490,5490,0
+20250326,090100,3915730,5490,5490,5490,5420,721
+20250326,090000,5490,5490,5490,5490,5490,1

153710/min/candle-20250327.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202700,36058260,5380,5380,5380,5380,593
+20250327,202600,36058260,5380,5380,5380,5380,0
+20250327,202500,36058260,5380,5380,5380,5380,0
+20250327,202400,36058260,5380,5380,5380,5380,0
+20250327,202300,36058260,5380,5380,5380,5380,0
+20250327,202200,36058260,5380,5380,5380,5380,0
+20250327,202100,36058260,5380,5380,5380,5380,0
+20250327,202000,36058260,5380,5380,5380,5380,0
+20250327,201900,36058260,5380,5380,5380,5380,0
+20250327,201800,36058260,5380,5380,5380,5380,0
+20250327,201700,36058260,5380,5380,5380,5380,0
+20250327,201600,36058260,5380,5380,5380,5380,0
+20250327,201500,36058260,5380,5380,5380,5380,0
+20250327,201400,36058260,5380,5380,5380,5380,0
+20250327,201300,36058260,5380,5380,5380,5380,0
+20250327,201200,36058260,5380,5380,5380,5380,0
+20250327,201100,36058260,5380,5380,5380,5380,0
+20250327,201000,36058260,5380,5380,5380,5380,0
+20250327,200900,36058260,5380,5380,5380,5380,0
+20250327,200800,36058260,5380,5380,5380,5380,0
+20250327,200700,36058260,5380,5380,5380,5380,0
+20250327,200600,36058260,5380,5380,5380,5380,0
+20250327,200500,36058260,5380,5380,5380,5380,0
+20250327,200400,36058260,5380,5380,5380,5380,0
+20250327,200300,36058260,5380,5380,5380,5380,0
+20250327,200200,36058260,5380,5380,5380,5380,0
+20250327,200100,36058260,5380,5380,5380,5380,0
+20250327,200000,36058260,5380,5380,5380,5380,0
+20250327,195900,36058260,5380,5380,5380,5380,0
+20250327,195800,36058260,5380,5380,5380,5380,0
+20250327,195700,36058260,5380,5380,5380,5380,593
+20250327,195600,36058260,5380,5380,5380,5380,0
+20250327,195500,36058260,5380,5380,5380,5380,0
+20250327,195400,36058260,5380,5380,5380,5380,0
+20250327,195300,36058260,5380,5380,5380,5380,0
+20250327,195200,36058260,5380,5380,5380,5380,0
+20250327,195100,36058260,5380,5380,5380,5380,0
+20250327,195000,36058260,5380,5380,5380,5380,0
+20250327,194900,36058260,5380,5380,5380,5380,0
+20250327,194800,36058260,5380,5380,5380,5380,0
+20250327,194700,36058260,5380,5380,5380,5380,0
+20250327,194600,36058260,5380,5380,5380,5380,0
+20250327,194500,36058260,5380,5380,5380,5380,0
+20250327,194400,36058260,5380,5380,5380,5380,0
+20250327,194300,36058260,5380,5380,5380,5380,0
+20250327,194200,36058260,5380,5380,5380,5380,0
+20250327,194100,36058260,5380,5380,5380,5380,0
+20250327,194000,36058260,5380,5380,5380,5380,0
+20250327,193900,36058260,5380,5380,5380,5380,0
+20250327,193800,36058260,5380,5380,5380,5380,0
+20250327,193700,36058260,5380,5380,5380,5380,0
+20250327,193600,36058260,5380,5380,5380,5380,0
+20250327,193500,36058260,5380,5380,5380,5380,0
+20250327,193400,36058260,5380,5380,5380,5380,0
+20250327,193300,36058260,5380,5380,5380,5380,0
+20250327,193200,36058260,5380,5380,5380,5380,0
+20250327,193100,36058260,5380,5380,5380,5380,0
+20250327,193000,36058260,5380,5380,5380,5380,0
+20250327,192900,36058260,5380,5380,5380,5380,0
+20250327,192800,36058260,5380,5380,5380,5380,0
+20250327,192700,36058260,5380,5380,5380,5380,593
+20250327,192600,36058260,5380,5380,5380,5380,0
+20250327,192500,36058260,5380,5380,5380,5380,0
+20250327,192400,36058260,5380,5380,5380,5380,0
+20250327,192300,36058260,5380,5380,5380,5380,0
+20250327,192200,36058260,5380,5380,5380,5380,0
+20250327,192100,36058260,5380,5380,5380,5380,0
+20250327,192000,36058260,5380,5380,5380,5380,0
+20250327,191900,36058260,5380,5380,5380,5380,0
+20250327,191800,36058260,5380,5380,5380,5380,0
+20250327,191700,36058260,5380,5380,5380,5380,0
+20250327,191600,36058260,5380,5380,5380,5380,0
+20250327,191500,36058260,5380,5380,5380,5380,0
+20250327,191400,36058260,5380,5380,5380,5380,0
+20250327,191300,36058260,5380,5380,5380,5380,0
+20250327,191200,36058260,5380,5380,5380,5380,0
+20250327,191100,36058260,5380,5380,5380,5380,0
+20250327,191000,36058260,5380,5380,5380,5380,0
+20250327,190900,36058260,5380,5380,5380,5380,0
+20250327,190800,36058260,5380,5380,5380,5380,0
+20250327,190700,36058260,5380,5380,5380,5380,0
+20250327,190600,36058260,5380,5380,5380,5380,0
+20250327,190500,36058260,5380,5380,5380,5380,0
+20250327,190400,36058260,5380,5380,5380,5380,0
+20250327,190300,36058260,5380,5380,5380,5380,0
+20250327,190200,36058260,5380,5380,5380,5380,0
+20250327,190100,36058260,5380,5380,5380,5380,0
+20250327,190000,36058260,5380,5380,5380,5380,0
+20250327,185900,36058260,5380,5380,5380,5380,0
+20250327,185800,36058260,5380,5380,5380,5380,0
+20250327,185700,36058260,5380,5380,5380,5380,593
+20250327,185600,36058260,5380,5380,5380,5380,0
+20250327,185500,36058260,5380,5380,5380,5380,0
+20250327,185400,36058260,5380,5380,5380,5380,0
+20250327,185300,36058260,5380,5380,5380,5380,0
+20250327,185200,36058260,5380,5380,5380,5380,0
+20250327,185100,36058260,5380,5380,5380,5380,0
+20250327,185000,36058260,5380,5380,5380,5380,0
+20250327,184900,36058260,5380,5380,5380,5380,0
+20250327,184800,36058260,5380,5380,5380,5380,0
+20250327,184700,36058260,5380,5380,5380,5380,0
+20250327,184600,36058260,5380,5380,5380,5380,0
+20250327,184500,36058260,5380,5380,5380,5380,0
+20250327,184400,36058260,5380,5380,5380,5380,0
+20250327,184300,36058260,5380,5380,5380,5380,0
+20250327,184200,36058260,5380,5380,5380,5380,0
+20250327,184100,36058260,5380,5380,5380,5380,0
+20250327,184000,36058260,5380,5380,5380,5380,0
+20250327,183900,36058260,5380,5380,5380,5380,0
+20250327,183800,36058260,5380,5380,5380,5380,0
+20250327,183700,36058260,5380,5380,5380,5380,0
+20250327,183600,36058260,5380,5380,5380,5380,0
+20250327,183500,36058260,5380,5380,5380,5380,0
+20250327,183400,36058260,5380,5380,5380,5380,0
+20250327,183300,36058260,5380,5380,5380,5380,0
+20250327,183200,36058260,5380,5380,5380,5380,0
+20250327,183100,36058260,5380,5380,5380,5380,0
+20250327,183000,36058260,5380,5380,5380,5380,0
+20250327,182900,36058260,5380,5380,5380,5380,0
+20250327,182800,36058260,5380,5380,5380,5380,0
+20250327,182700,36058260,5380,5380,5380,5380,593
+20250327,182600,36058260,5380,5380,5380,5380,0
+20250327,182500,36058260,5380,5380,5380,5380,0
+20250327,182400,36058260,5380,5380,5380,5380,0
+20250327,182300,36058260,5380,5380,5380,5380,0
+20250327,182200,36058260,5380,5380,5380,5380,0
+20250327,182100,36058260,5380,5380,5380,5380,0
+20250327,182000,36058260,5380,5380,5380,5380,0
+20250327,181900,36058260,5380,5380,5380,5380,0
+20250327,181800,36058260,5380,5380,5380,5380,0
+20250327,181700,36058260,5380,5380,5380,5380,0
+20250327,181600,36058260,5380,5380,5380,5380,0
+20250327,181500,36058260,5380,5380,5380,5380,0
+20250327,181400,36058260,5380,5380,5380,5380,0
+20250327,181300,36058260,5380,5380,5380,5380,0
+20250327,181200,36058260,5380,5380,5380,5380,0
+20250327,181100,36058260,5380,5380,5380,5380,0
+20250327,181000,36058260,5380,5380,5380,5380,0
+20250327,180900,36058260,5380,5380,5380,5380,0
+20250327,180800,36058260,5380,5380,5380,5380,0
+20250327,180700,36058260,5380,5380,5380,5380,0
+20250327,180600,36058260,5380,5380,5380,5380,0
+20250327,180500,36058260,5380,5380,5380,5380,0
+20250327,180400,36058260,5380,5380,5380,5380,0
+20250327,180300,36058260,5380,5380,5380,5380,0
+20250327,180200,36058260,5380,5380,5380,5380,0
+20250327,180100,36058260,5380,5380,5380,5380,0
+20250327,180000,36058260,5380,5380,5380,5380,0
+20250327,175900,36058260,5380,5380,5380,5380,0
+20250327,175800,36058260,5380,5380,5380,5380,0
+20250327,175700,36058260,5380,5380,5380,5380,593
+20250327,175600,36058260,5380,5380,5380,5380,0
+20250327,175500,36058260,5380,5380,5380,5380,0
+20250327,175400,36058260,5380,5380,5380,5380,0
+20250327,175300,36058260,5380,5380,5380,5380,0
+20250327,175200,36058260,5380,5380,5380,5380,0
+20250327,175100,36058260,5380,5380,5380,5380,0
+20250327,175000,36058260,5380,5380,5380,5380,0
+20250327,174900,36058260,5380,5380,5380,5380,0
+20250327,174800,36058260,5380,5380,5380,5380,0
+20250327,174700,36058260,5380,5380,5380,5380,0
+20250327,174600,36058260,5380,5380,5380,5380,0
+20250327,174500,36058260,5380,5380,5380,5380,0
+20250327,174400,36058260,5380,5380,5380,5380,0
+20250327,174300,36058260,5380,5380,5380,5380,0
+20250327,174200,36058260,5380,5380,5380,5380,0
+20250327,174100,36058260,5380,5380,5380,5380,0
+20250327,174000,36058260,5380,5380,5380,5380,0
+20250327,173900,36058260,5380,5380,5380,5380,0
+20250327,173800,36058260,5380,5380,5380,5380,0
+20250327,173700,36058260,5380,5380,5380,5380,0
+20250327,173600,36058260,5380,5380,5380,5380,0
+20250327,173500,36058260,5380,5380,5380,5380,0
+20250327,173400,36058260,5380,5380,5380,5380,0
+20250327,173300,36058260,5380,5380,5380,5380,0
+20250327,173200,36058260,5380,5380,5380,5380,0
+20250327,173100,36058260,5380,5380,5380,5380,0
+20250327,173000,36058260,5380,5380,5380,5380,0
+20250327,172900,36058260,5380,5380,5380,5380,0
+20250327,172800,36058260,5380,5380,5380,5380,0
+20250327,172700,36058260,5380,5380,5380,5380,593
+20250327,172600,36058260,5380,5380,5380,5380,0
+20250327,172500,36058260,5380,5380,5380,5380,0
+20250327,172400,36058260,5380,5380,5380,5380,0
+20250327,172300,36058260,5380,5380,5380,5380,0
+20250327,172200,36058260,5380,5380,5380,5380,0
+20250327,172100,36058260,5380,5380,5380,5380,0
+20250327,172000,36058260,5380,5380,5380,5380,0
+20250327,171900,36058260,5380,5380,5380,5380,0
+20250327,171800,36058260,5380,5380,5380,5380,0
+20250327,171700,36058260,5380,5380,5380,5380,0
+20250327,171600,36058260,5380,5380,5380,5380,0
+20250327,171500,36058260,5380,5380,5380,5380,0
+20250327,171400,36058260,5380,5380,5380,5380,0
+20250327,171300,36058260,5380,5380,5380,5380,0
+20250327,171200,36058260,5380,5380,5380,5380,0
+20250327,171100,36058260,5380,5380,5380,5380,0
+20250327,171000,36058260,5380,5380,5380,5380,0
+20250327,170900,36058260,5380,5380,5380,5380,0
+20250327,170800,36058260,5380,5380,5380,5380,0
+20250327,170700,36058260,5380,5380,5380,5380,0
+20250327,170600,36058260,5380,5380,5380,5380,0
+20250327,170500,36058260,5380,5380,5380,5380,0
+20250327,170400,36058260,5380,5380,5380,5380,0
+20250327,170300,36058260,5380,5380,5380,5380,0
+20250327,170200,36058260,5380,5380,5380,5380,0
+20250327,170100,36058260,5380,5380,5380,5380,0
+20250327,170000,36058260,5380,5380,5380,5380,0
+20250327,165900,36058260,5380,5380,5380,5380,0
+20250327,165800,36058260,5380,5380,5380,5380,0
+20250327,165700,36058260,5380,5380,5380,5380,593
+20250327,165600,36058260,5380,5380,5380,5380,0
+20250327,165500,36058260,5380,5380,5380,5380,0
+20250327,165400,36058260,5380,5380,5380,5380,0
+20250327,165300,36058260,5380,5380,5380,5380,0
+20250327,165200,36058260,5380,5380,5380,5380,0
+20250327,165100,36058260,5380,5380,5380,5380,0
+20250327,165000,36058260,5380,5380,5380,5380,0
+20250327,164900,36058260,5380,5380,5380,5380,0
+20250327,164800,36058260,5380,5380,5380,5380,0
+20250327,164700,36058260,5380,5380,5380,5380,0
+20250327,164600,36058260,5380,5380,5380,5380,0
+20250327,164500,36058260,5380,5380,5380,5380,0
+20250327,164400,36058260,5380,5380,5380,5380,0
+20250327,164300,36058260,5380,5380,5380,5380,0
+20250327,164200,36058260,5380,5380,5380,5380,0
+20250327,164100,36058260,5380,5380,5380,5380,0
+20250327,164000,36058260,5380,5380,5380,5380,0
+20250327,163900,36058260,5380,5380,5380,5380,0
+20250327,163800,36058260,5380,5380,5380,5380,0
+20250327,163700,36058260,5380,5380,5380,5380,0
+20250327,163600,36058260,5380,5380,5380,5380,0
+20250327,163500,36058260,5380,5380,5380,5380,0
+20250327,163400,36058260,5380,5380,5380,5380,0
+20250327,163300,36058260,5380,5380,5380,5380,0
+20250327,163200,36058260,5380,5380,5380,5380,0
+20250327,163100,36058260,5380,5380,5380,5380,0
+20250327,163000,36058260,5380,5380,5380,5380,0
+20250327,162900,36058260,5380,5380,5380,5380,0
+20250327,162800,36058260,5380,5380,5380,5380,0
+20250327,162700,36058260,5380,5380,5380,5380,593
+20250327,162600,36058260,5380,5380,5380,5380,0
+20250327,162500,36058260,5380,5380,5380,5380,0
+20250327,162400,36058260,5380,5380,5380,5380,0
+20250327,162300,36058260,5380,5380,5380,5380,0
+20250327,162200,36058260,5380,5380,5380,5380,0
+20250327,162100,36058260,5380,5380,5380,5380,0
+20250327,162000,36058260,5380,5380,5380,5380,0
+20250327,161900,36058260,5380,5380,5380,5380,0
+20250327,161800,36058260,5380,5380,5380,5380,0
+20250327,161700,36058260,5380,5380,5380,5380,0
+20250327,161600,36058260,5380,5380,5380,5380,0
+20250327,161500,36058260,5380,5380,5380,5380,0
+20250327,161400,36058260,5380,5380,5380,5380,0
+20250327,161300,36058260,5380,5380,5380,5380,0
+20250327,161200,36058260,5380,5380,5380,5380,0
+20250327,161100,36058260,5380,5380,5380,5380,0
+20250327,161000,36058260,5380,5380,5380,5380,0
+20250327,160900,36058260,5380,5380,5380,5380,0
+20250327,160800,36058260,5380,5380,5380,5380,0
+20250327,160700,36058260,5380,5380,5380,5380,0
+20250327,160600,36058260,5380,5380,5380,5380,0
+20250327,160500,36058260,5380,5380,5380,5380,0
+20250327,160400,36058260,5380,5380,5380,5380,0
+20250327,160300,36058260,5380,5380,5380,5380,0
+20250327,160200,36058260,5380,5380,5380,5380,0
+20250327,160100,36058260,5380,5380,5380,5380,0
+20250327,160000,36058260,5380,5380,5380,5380,0
+20250327,155900,36058260,5380,5380,5380,5380,0
+20250327,155800,36058260,5380,5380,5380,5380,0
+20250327,155700,36058260,5380,5380,5380,5380,593
+20250327,155600,36058260,5380,5380,5380,5380,0
+20250327,155500,36058260,5380,5380,5380,5380,0
+20250327,155400,36058260,5380,5380,5380,5380,0
+20250327,155300,36058260,5380,5380,5380,5380,0
+20250327,155200,36058260,5380,5380,5380,5380,0
+20250327,155100,36058260,5380,5380,5380,5380,0
+20250327,155000,36058260,5380,5380,5380,5380,0
+20250327,154900,36058260,5380,5380,5380,5380,0
+20250327,154800,36058260,5380,5380,5380,5380,0
+20250327,154700,36058260,5380,5380,5380,5380,0
+20250327,154600,36058260,5380,5380,5380,5380,0
+20250327,154500,36058260,5380,5380,5380,5380,0
+20250327,154400,36058260,5380,5380,5380,5380,0
+20250327,154300,36058260,5380,5380,5380,5380,0
+20250327,154200,36058260,5380,5380,5380,5380,0
+20250327,154100,36058260,5380,5380,5380,5380,0
+20250327,154000,36058260,5380,5380,5380,5380,0
+20250327,153900,36058260,5380,5380,5380,5380,0
+20250327,153800,36058260,5380,5380,5380,5380,0
+20250327,153700,36058260,5380,5380,5380,5380,0
+20250327,153600,36058260,5380,5380,5380,5380,0
+20250327,153500,36058260,5380,5380,5380,5380,0
+20250327,153400,36058260,5380,5380,5380,5380,0
+20250327,153300,36058260,5380,5380,5380,5380,0
+20250327,153200,36058260,5380,5380,5380,5380,0
+20250327,153100,36058260,5380,5380,5380,5380,0
+20250327,153000,36058260,5380,5380,5380,5380,593
+20250327,152900,32867920,5430,5430,5430,5430,0
+20250327,152800,32867920,5430,5430,5430,5430,0
+20250327,152700,32867920,5430,5430,5430,5430,0
+20250327,152600,32867920,5430,5430,5430,5430,0
+20250327,152500,32867920,5430,5430,5430,5430,0
+20250327,152400,32867920,5430,5430,5430,5430,0
+20250327,152300,32867920,5430,5430,5430,5430,0
+20250327,152200,32867920,5430,5430,5430,5430,0
+20250327,152100,32867920,5430,5430,5430,5430,0
+20250327,152000,32867920,5430,5430,5430,5430,0
+20250327,151900,32867920,5430,5430,5430,5370,423
+20250327,151800,30591220,5430,5430,5430,5430,0
+20250327,151700,30591220,5430,5420,5430,5400,120
+20250327,151600,29943080,5430,5430,5430,5430,1
+20250327,151500,29937650,5430,5420,5430,5400,37
+20250327,151400,29737730,5430,5430,5430,5430,0
+20250327,151300,29737730,5430,5440,5440,5430,7
+20250327,151200,29699670,5440,5440,5440,5440,1
+20250327,151100,29694230,5440,5440,5440,5440,0
+20250327,151000,29694230,5440,5440,5440,5440,0
+20250327,150900,29694230,5440,5440,5440,5440,0
+20250327,150800,29694230,5440,5440,5440,5440,2
+20250327,150700,29683350,5440,5450,5450,5440,57
+20250327,150600,29373260,5450,5440,5450,5440,15
+20250327,150500,29291620,5450,5450,5450,5450,0
+20250327,150400,29291620,5450,5450,5450,5450,0
+20250327,150300,29291620,5450,5450,5450,5450,0
+20250327,150200,29291620,5450,5450,5450,5450,0
+20250327,150100,29291620,5450,5450,5450,5450,2
+20250327,150000,29280720,5440,5440,5440,5440,200
+20250327,145900,28192720,5450,5440,5450,5440,402
+20250327,145800,26005820,5450,5450,5450,5440,52
+20250327,145700,25722920,5440,5440,5450,5440,875
+20250327,145600,20962480,5440,5440,5440,5440,1
+20250327,145500,20957040,5440,5430,5440,5400,102
+20250327,145400,20406070,5440,5440,5440,5440,2
+20250327,145300,20395190,5450,5450,5450,5450,0
+20250327,145200,20395190,5450,5450,5450,5450,0
+20250327,145100,20395190,5450,5450,5450,5450,0
+20250327,145000,20395190,5450,5450,5450,5450,0
+20250327,144900,20395190,5450,5450,5450,5450,0
+20250327,144800,20395190,5450,5450,5450,5450,0
+20250327,144700,20395190,5450,5450,5450,5450,0
+20250327,144600,20395190,5450,5450,5450,5450,1
+20250327,144500,20389740,5460,5460,5460,5460,0
+20250327,144400,20389740,5460,5460,5460,5460,0
+20250327,144300,20389740,5460,5460,5460,5460,0
+20250327,144200,20389740,5460,5460,5460,5460,0
+20250327,144100,20389740,5460,5460,5460,5460,0
+20250327,144000,20389740,5460,5460,5460,5460,0
+20250327,143900,20389740,5460,5460,5460,5460,0
+20250327,143800,20389740,5460,5460,5460,5460,0
+20250327,143700,20389740,5460,5460,5460,5460,0
+20250327,143600,20389740,5460,5460,5460,5460,1
+20250327,143500,20384280,5460,5460,5460,5460,0
+20250327,143400,20384280,5460,5460,5460,5460,0
+20250327,143300,20384280,5460,5460,5460,5460,0
+20250327,143200,20384280,5460,5460,5460,5460,0
+20250327,143100,20384280,5460,5460,5460,5460,0
+20250327,143000,20384280,5460,5460,5460,5460,2
+20250327,142900,20373360,5460,5460,5460,5460,1
+20250327,142800,20367900,5430,5430,5430,5430,0
+20250327,142700,20367900,5430,5430,5430,5430,0
+20250327,142600,20367900,5430,5430,5430,5430,0
+20250327,142500,20367900,5430,5430,5430,5430,0
+20250327,142400,20367900,5430,5430,5430,5430,0
+20250327,142300,20367900,5430,5430,5430,5430,0
+20250327,142200,20367900,5430,5430,5430,5430,0
+20250327,142100,20367900,5430,5430,5430,5430,0
+20250327,142000,20367900,5430,5430,5430,5430,0
+20250327,141900,20367900,5430,5430,5430,5430,0
+20250327,141800,20367900,5430,5430,5430,5430,0
+20250327,141700,20367900,5430,5430,5430,5430,0
+20250327,141600,20367900,5430,5430,5430,5430,0
+20250327,141500,20367900,5430,5430,5430,5430,0
+20250327,141400,20367900,5430,5430,5430,5430,0
+20250327,141300,20367900,5430,5430,5430,5430,0
+20250327,141200,20367900,5430,5430,5430,5430,1014
+20250327,141100,14861880,5420,5420,5420,5420,0
+20250327,141000,14861880,5420,5420,5420,5420,0
+20250327,140900,14861880,5420,5420,5420,5420,0
+20250327,140800,14861880,5420,5420,5420,5420,15
+20250327,140700,14780580,5430,5430,5430,5430,0
+20250327,140600,14780580,5430,5430,5430,5430,0
+20250327,140500,14780580,5430,5430,5430,5430,0
+20250327,140400,14780580,5430,5430,5430,5430,0
+20250327,140300,14780580,5430,5430,5430,5430,0
+20250327,140200,14780580,5430,5430,5430,5430,0
+20250327,140100,14780580,5430,5430,5430,5430,0
+20250327,140000,14780580,5430,5430,5430,5430,0
+20250327,135900,14780580,5430,5430,5430,5430,0
+20250327,135800,14780580,5430,5430,5430,5430,0
+20250327,135700,14780580,5430,5430,5430,5430,0
+20250327,135600,14780580,5430,5430,5430,5430,0
+20250327,135500,14780580,5430,5430,5430,5430,320
+20250327,135400,13042980,5430,5430,5430,5430,0
+20250327,135300,13042980,5430,5430,5430,5430,0
+20250327,135200,13042980,5430,5430,5430,5430,0
+20250327,135100,13042980,5430,5425,5430,5420,9
+20250327,135000,12994180,5420,5420,5420,5420,79
+20250327,134900,12566000,5420,5420,5420,5420,0
+20250327,134800,12566000,5420,5420,5420,5420,0
+20250327,134700,12566000,5420,5420,5420,5420,0
+20250327,134600,12566000,5420,5420,5420,5420,0
+20250327,134500,12566000,5420,5420,5420,5420,0
+20250327,134400,12566000,5420,5420,5420,5420,0
+20250327,134300,12566000,5420,5420,5420,5420,0
+20250327,134200,12566000,5420,5420,5420,5420,0
+20250327,134100,12566000,5420,5420,5420,5420,0
+20250327,134000,12566000,5420,5420,5420,5420,0
+20250327,133900,12566000,5420,5420,5420,5420,0
+20250327,133800,12566000,5420,5420,5420,5420,0
+20250327,133700,12566000,5420,5420,5420,5420,0
+20250327,133600,12566000,5420,5420,5420,5420,0
+20250327,133500,12566000,5420,5420,5420,5420,0
+20250327,133400,12566000,5420,5420,5420,5420,0
+20250327,133300,12566000,5420,5420,5420,5420,0
+20250327,133200,12566000,5420,5420,5420,5420,0
+20250327,133100,12566000,5420,5420,5420,5420,0
+20250327,133000,12566000,5420,5420,5420,5420,0
+20250327,132900,12566000,5420,5420,5420,5420,0
+20250327,132800,12566000,5420,5420,5420,5420,0
+20250327,132700,12566000,5420,5420,5420,5420,0
+20250327,132600,12566000,5420,5420,5420,5420,0
+20250327,132500,12566000,5420,5420,5420,5420,0
+20250327,132400,12566000,5420,5420,5420,5420,0
+20250327,132300,12566000,5420,5420,5420,5420,0
+20250327,132200,12566000,5420,5420,5420,5420,0
+20250327,132100,12566000,5420,5420,5420,5420,0
+20250327,132000,12566000,5420,5420,5420,5420,0
+20250327,131900,12566000,5420,5420,5420,5420,0
+20250327,131800,12566000,5420,5420,5420,5420,0
+20250327,131700,12566000,5420,5420,5420,5420,0
+20250327,131600,12566000,5420,5420,5420,5420,0
+20250327,131500,12566000,5420,5420,5420,5420,0
+20250327,131400,12566000,5420,5420,5420,5420,0
+20250327,131300,12566000,5420,5420,5420,5420,0
+20250327,131200,12566000,5420,5420,5420,5420,1
+20250327,131100,12560580,5410,5410,5410,5410,0
+20250327,131000,12560580,5410,5410,5410,5410,248
+20250327,130900,11218900,5410,5410,5410,5410,0
+20250327,130800,11218900,5410,5410,5410,5410,0
+20250327,130700,11218900,5410,5410,5410,5410,0
+20250327,130600,11218900,5410,5405,5410,5405,209
+20250327,130500,10089250,5405,5405,5405,5405,0
+20250327,130400,10089250,5405,5405,5405,5405,28
+20250327,130300,9937910,5410,5410,5410,5410,1
+20250327,130200,9932500,5370,5400,5400,5370,234
+20250327,130100,8675820,5410,5410,5410,5410,1
+20250327,130000,8670410,5380,5430,5430,5360,649
+20250327,125900,5181565,5435,5435,5435,5435,0
+20250327,125800,5181565,5435,5435,5435,5435,0
+20250327,125700,5181565,5435,5435,5435,5435,0
+20250327,125600,5181565,5435,5435,5435,5435,0
+20250327,125500,5181565,5435,5435,5435,5435,0
+20250327,125400,5181565,5435,5435,5435,5435,0
+20250327,125300,5181565,5435,5435,5435,5435,0
+20250327,125200,5181565,5435,5435,5435,5435,0
+20250327,125100,5181565,5435,5435,5435,5435,0
+20250327,125000,5181565,5435,5435,5435,5435,0
+20250327,124900,5181565,5435,5435,5435,5435,0
+20250327,124800,5181565,5435,5435,5435,5435,0
+20250327,124700,5181565,5435,5435,5435,5435,0
+20250327,124600,5181565,5435,5435,5435,5435,0
+20250327,124500,5181565,5435,5435,5435,5435,0
+20250327,124400,5181565,5435,5435,5435,5435,0
+20250327,124300,5181565,5435,5435,5435,5435,0
+20250327,124200,5181565,5435,5435,5435,5435,0
+20250327,124100,5181565,5435,5435,5435,5435,6
+20250327,124000,5148955,5440,5440,5440,5440,0
+20250327,123900,5148955,5440,5440,5440,5440,0
+20250327,123800,5148955,5440,5440,5440,5440,0
+20250327,123700,5148955,5440,5440,5440,5440,0
+20250327,123600,5148955,5440,5440,5440,5440,0
+20250327,123500,5148955,5440,5440,5440,5440,0
+20250327,123400,5148955,5440,5440,5440,5440,0
+20250327,123300,5148955,5440,5440,5440,5440,0
+20250327,123200,5148955,5440,5440,5440,5440,0
+20250327,123100,5148955,5440,5440,5440,5440,2
+20250327,123000,5138075,5450,5450,5450,5450,0
+20250327,122900,5138075,5450,5450,5450,5450,0
+20250327,122800,5138075,5450,5450,5450,5450,0
+20250327,122700,5138075,5450,5450,5450,5450,0
+20250327,122600,5138075,5450,5450,5450,5450,0
+20250327,122500,5138075,5450,5450,5450,5450,0
+20250327,122400,5138075,5450,5450,5450,5450,0
+20250327,122300,5138075,5450,5450,5450,5450,0
+20250327,122200,5138075,5450,5450,5450,5450,0
+20250327,122100,5138075,5450,5450,5450,5450,0
+20250327,122000,5138075,5450,5450,5450,5450,0
+20250327,121900,5138075,5450,5450,5450,5450,0
+20250327,121800,5138075,5450,5450,5450,5450,0
+20250327,121700,5138075,5450,5450,5450,5450,0
+20250327,121600,5138075,5450,5450,5450,5450,0
+20250327,121500,5138075,5450,5450,5450,5450,0
+20250327,121400,5138075,5450,5450,5450,5450,0
+20250327,121300,5138075,5450,5450,5450,5450,0
+20250327,121200,5138075,5450,5450,5450,5450,0
+20250327,121100,5138075,5450,5450,5450,5450,2
+20250327,121000,5127175,5450,5450,5450,5450,2
+20250327,120900,5116275,5450,5450,5450,5450,0
+20250327,120800,5116275,5450,5450,5450,5450,0
+20250327,120700,5116275,5450,5450,5450,5450,0
+20250327,120600,5116275,5450,5450,5450,5450,0
+20250327,120500,5116275,5450,5450,5450,5450,0
+20250327,120400,5116275,5450,5450,5450,5450,0
+20250327,120300,5116275,5450,5450,5450,5450,0
+20250327,120200,5116275,5450,5450,5450,5450,0
+20250327,120100,5116275,5450,5450,5450,5450,0
+20250327,120000,5116275,5450,5450,5450,5450,0
+20250327,115900,5116275,5450,5450,5450,5450,0
+20250327,115800,5116275,5450,5450,5450,5450,0
+20250327,115700,5116275,5450,5450,5450,5450,0
+20250327,115600,5116275,5450,5450,5450,5450,0
+20250327,115500,5116275,5450,5450,5450,5450,0
+20250327,115400,5116275,5450,5450,5450,5450,0
+20250327,115300,5116275,5450,5450,5450,5450,0
+20250327,115200,5116275,5450,5450,5450,5450,0
+20250327,115100,5116275,5450,5450,5450,5450,0
+20250327,115000,5116275,5450,5450,5450,5450,0
+20250327,114900,5116275,5450,5450,5450,5450,0
+20250327,114800,5116275,5450,5450,5450,5450,0
+20250327,114700,5116275,5450,5450,5450,5450,0
+20250327,114600,5116275,5450,5450,5450,5450,0
+20250327,114500,5116275,5450,5450,5450,5450,0
+20250327,114400,5116275,5450,5450,5450,5450,0
+20250327,114300,5116275,5450,5450,5450,5450,0
+20250327,114200,5116275,5450,5450,5450,5450,0
+20250327,114100,5116275,5450,5450,5450,5450,0
+20250327,114000,5116275,5450,5450,5450,5450,0
+20250327,113900,5116275,5450,5450,5450,5450,0
+20250327,113800,5116275,5450,5450,5450,5450,0
+20250327,113700,5116275,5450,5450,5450,5450,0
+20250327,113600,5116275,5450,5450,5450,5450,0
+20250327,113500,5116275,5450,5450,5450,5450,0
+20250327,113400,5116275,5450,5450,5450,5450,0
+20250327,113300,5116275,5450,5450,5450,5450,0
+20250327,113200,5116275,5450,5450,5450,5450,0
+20250327,113100,5116275,5450,5450,5450,5450,0
+20250327,113000,5116275,5450,5450,5450,5450,1
+20250327,112900,5110825,5450,5450,5450,5450,1
+20250327,112800,5105375,5410,5410,5410,5410,0
+20250327,112700,5105375,5410,5410,5410,5410,0
+20250327,112600,5105375,5410,5410,5410,5410,0
+20250327,112500,5105375,5410,5410,5410,5410,0
+20250327,112400,5105375,5410,5410,5410,5410,0
+20250327,112300,5105375,5410,5410,5410,5410,0
+20250327,112200,5105375,5410,5410,5410,5410,0
+20250327,112100,5105375,5410,5410,5410,5410,0
+20250327,112000,5105375,5410,5410,5410,5410,0
+20250327,111900,5105375,5410,5410,5410,5410,0
+20250327,111800,5105375,5410,5410,5410,5410,0
+20250327,111700,5105375,5410,5410,5410,5410,0
+20250327,111600,5105375,5410,5410,5410,5410,0
+20250327,111500,5105375,5410,5410,5410,5410,0
+20250327,111400,5105375,5410,5410,5410,5410,0
+20250327,111300,5105375,5410,5410,5410,5410,0
+20250327,111200,5105375,5410,5410,5410,5410,0
+20250327,111100,5105375,5410,5410,5410,5410,0
+20250327,111000,5105375,5410,5410,5410,5410,0
+20250327,110900,5105375,5410,5410,5410,5410,0
+20250327,110800,5105375,5410,5430,5430,5410,263
+20250327,110700,3682165,5440,5450,5450,5440,15
+20250327,110600,3600555,5460,5460,5460,5460,0
+20250327,110500,3600555,5460,5460,5460,5460,0
+20250327,110400,3600555,5460,5460,5460,5460,0
+20250327,110300,3600555,5460,5460,5460,5460,0
+20250327,110200,3600555,5460,5460,5460,5460,0
+20250327,110100,3600555,5460,5460,5460,5460,0
+20250327,110000,3600555,5460,5460,5460,5460,0
+20250327,105900,3600555,5460,5460,5460,5460,0
+20250327,105800,3600555,5460,5460,5460,5460,0
+20250327,105700,3600555,5460,5460,5460,5460,0
+20250327,105600,3600555,5460,5460,5460,5460,0
+20250327,105500,3600555,5460,5460,5460,5460,0
+20250327,105400,3600555,5460,5460,5460,5460,0
+20250327,105300,3600555,5460,5460,5460,5460,0
+20250327,105200,3600555,5460,5460,5460,5460,0
+20250327,105100,3600555,5460,5460,5460,5460,0
+20250327,105000,3600555,5460,5460,5460,5460,0
+20250327,104900,3600555,5460,5460,5460,5460,0
+20250327,104800,3600555,5460,5460,5460,5460,2
+20250327,104700,3589635,5460,5460,5460,5460,0
+20250327,104600,3589635,5460,5460,5460,5460,0
+20250327,104500,3589635,5460,5460,5460,5460,0
+20250327,104400,3589635,5460,5460,5460,5460,0
+20250327,104300,3589635,5460,5460,5460,5460,0
+20250327,104200,3589635,5460,5460,5460,5460,0
+20250327,104100,3589635,5460,5460,5460,5460,2
+20250327,104000,3578715,5455,5455,5455,5455,1
+20250327,103900,3573260,5440,5440,5440,5440,1
+20250327,103800,3567820,5410,5410,5410,5410,0
+20250327,103700,3567820,5410,5450,5450,5410,10
+20250327,103600,3513490,5470,5470,5470,5470,0
+20250327,103500,3513490,5470,5470,5470,5470,0
+20250327,103400,3513490,5470,5470,5470,5470,0
+20250327,103300,3513490,5470,5470,5470,5470,0
+20250327,103200,3513490,5470,5470,5470,5470,0
+20250327,103100,3513490,5470,5470,5470,5470,0
+20250327,103000,3513490,5470,5470,5470,5470,0
+20250327,102900,3513490,5470,5470,5470,5470,0
+20250327,102800,3513490,5470,5470,5470,5470,0
+20250327,102700,3513490,5470,5470,5470,5470,0
+20250327,102600,3513490,5470,5470,5470,5470,0
+20250327,102500,3513490,5470,5470,5470,5470,0
+20250327,102400,3513490,5470,5470,5470,5470,0
+20250327,102300,3513490,5470,5470,5470,5470,0
+20250327,102200,3513490,5470,5470,5470,5470,0
+20250327,102100,3513490,5470,5470,5470,5470,0
+20250327,102000,3513490,5470,5470,5470,5470,0
+20250327,101900,3513490,5470,5470,5470,5470,0
+20250327,101800,3513490,5470,5470,5470,5470,0
+20250327,101700,3513490,5470,5470,5470,5470,0
+20250327,101600,3513490,5470,5470,5470,5470,0
+20250327,101500,3513490,5470,5470,5470,5470,0
+20250327,101400,3513490,5470,5470,5470,5470,0
+20250327,101300,3513490,5470,5470,5470,5470,0
+20250327,101200,3513490,5470,5470,5470,5470,0
+20250327,101100,3513490,5470,5470,5470,5470,0
+20250327,101000,3513490,5470,5470,5470,5470,0
+20250327,100900,3513490,5470,5470,5470,5470,0
+20250327,100800,3513490,5470,5470,5470,5470,0
+20250327,100700,3513490,5470,5470,5470,5470,0
+20250327,100600,3513490,5470,5470,5470,5470,0
+20250327,100500,3513490,5470,5470,5470,5470,0
+20250327,100400,3513490,5470,5470,5470,5470,0
+20250327,100300,3513490,5470,5470,5470,5470,0
+20250327,100200,3513490,5470,5470,5470,5470,0
+20250327,100100,3513490,5470,5470,5470,5470,0
+20250327,100000,3513490,5470,5470,5470,5470,0
+20250327,095900,3513490,5470,5470,5470,5470,0
+20250327,095800,3513490,5470,5470,5470,5470,0
+20250327,095700,3513490,5470,5470,5470,5470,0
+20250327,095600,3513490,5470,5470,5470,5470,0
+20250327,095500,3513490,5470,5470,5470,5470,0
+20250327,095400,3513490,5470,5470,5470,5470,0
+20250327,095300,3513490,5470,5470,5470,5470,0
+20250327,095200,3513490,5470,5470,5470,5470,0
+20250327,095100,3513490,5470,5470,5470,5470,0
+20250327,095000,3513490,5470,5470,5470,5470,0
+20250327,094900,3513490,5470,5470,5470,5470,0
+20250327,094800,3513490,5470,5470,5470,5470,0
+20250327,094700,3513490,5470,5470,5470,5470,0
+20250327,094600,3513490,5470,5470,5470,5470,0
+20250327,094500,3513490,5470,5470,5470,5470,0
+20250327,094400,3513490,5470,5470,5470,5470,2
+20250327,094300,3502550,5470,5470,5470,5470,368
+20250327,094200,1489590,5470,5470,5470,5470,0
+20250327,094100,1489590,5470,5450,5470,5410,6
+20250327,094000,1456970,5470,5470,5470,5470,0
+20250327,093900,1456970,5470,5470,5470,5470,0
+20250327,093800,1456970,5470,5470,5470,5470,0
+20250327,093700,1456970,5470,5470,5470,5470,0
+20250327,093600,1456970,5470,5470,5470,5470,0
+20250327,093500,1456970,5470,5470,5470,5470,0
+20250327,093400,1456970,5470,5470,5470,5470,0
+20250327,093300,1456970,5470,5470,5470,5470,0
+20250327,093200,1456970,5470,5470,5470,5470,0
+20250327,093100,1456970,5470,5470,5470,5470,0
+20250327,093000,1456970,5470,5470,5470,5470,0
+20250327,092900,1456970,5470,5470,5470,5470,1
+20250327,092800,1451500,5470,5470,5470,5470,0
+20250327,092700,1451500,5470,5470,5470,5470,0
+20250327,092600,1451500,5470,5470,5470,5470,50
+20250327,092500,1178000,5470,5470,5470,5470,0
+20250327,092400,1178000,5470,5470,5470,5470,0
+20250327,092300,1178000,5470,5470,5470,5470,3
+20250327,092200,1161590,5490,5490,5490,5490,0
+20250327,092100,1161590,5490,5490,5490,5490,6
+20250327,092000,1128650,5470,5470,5470,5470,0
+20250327,091900,1128650,5470,5470,5470,5470,0
+20250327,091800,1128650,5470,5470,5470,5470,0
+20250327,091700,1128650,5470,5470,5470,5470,0
+20250327,091600,1128650,5470,5470,5470,5470,0
+20250327,091500,1128650,5470,5470,5470,5470,0
+20250327,091400,1128650,5470,5470,5470,5470,0
+20250327,091300,1128650,5470,5470,5470,5470,0
+20250327,091200,1128650,5470,5470,5470,5470,0
+20250327,091100,1128650,5470,5470,5470,5470,0
+20250327,091000,1128650,5470,5470,5470,5470,0
+20250327,090900,1128650,5470,5470,5470,5470,0
+20250327,090800,1128650,5470,5470,5470,5470,0
+20250327,090700,1128650,5470,5470,5470,5470,0
+20250327,090600,1128650,5470,5470,5470,5470,145
+20250327,090500,335500,5500,5500,5500,5500,0
+20250327,090400,335500,5500,5500,5500,5500,0
+20250327,090300,335500,5500,5500,5500,5500,0
+20250327,090200,335500,5500,5500,5500,5500,0
+20250327,090100,335500,5500,5500,5500,5500,0
+20250327,090000,335500,5500,5500,5500,5500,61

153710/min/candle-20250328.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202800,53854860,5380,5380,5380,5380,130
+20250328,202700,53854860,5380,5380,5380,5380,0
+20250328,202600,53854860,5380,5380,5380,5380,0
+20250328,202500,53854860,5380,5380,5380,5380,0
+20250328,202400,53854860,5380,5380,5380,5380,0
+20250328,202300,53854860,5380,5380,5380,5380,0
+20250328,202200,53854860,5380,5380,5380,5380,0
+20250328,202100,53854860,5380,5380,5380,5380,0
+20250328,202000,53854860,5380,5380,5380,5380,0
+20250328,201900,53854860,5380,5380,5380,5380,0
+20250328,201800,53854860,5380,5380,5380,5380,0
+20250328,201700,53854860,5380,5380,5380,5380,0
+20250328,201600,53854860,5380,5380,5380,5380,0
+20250328,201500,53854860,5380,5380,5380,5380,0
+20250328,201400,53854860,5380,5380,5380,5380,0
+20250328,201300,53854860,5380,5380,5380,5380,0
+20250328,201200,53854860,5380,5380,5380,5380,0
+20250328,201100,53854860,5380,5380,5380,5380,0
+20250328,201000,53854860,5380,5380,5380,5380,0
+20250328,200900,53854860,5380,5380,5380,5380,0
+20250328,200800,53854860,5380,5380,5380,5380,0
+20250328,200700,53854860,5380,5380,5380,5380,0
+20250328,200600,53854860,5380,5380,5380,5380,0
+20250328,200500,53854860,5380,5380,5380,5380,0
+20250328,200400,53854860,5380,5380,5380,5380,0
+20250328,200300,53854860,5380,5380,5380,5380,0
+20250328,200200,53854860,5380,5380,5380,5380,0
+20250328,200100,53854860,5380,5380,5380,5380,0
+20250328,200000,53854860,5380,5380,5380,5380,0
+20250328,195900,53854860,5380,5380,5380,5380,0
+20250328,195800,53854860,5380,5380,5380,5380,130
+20250328,195700,53854860,5380,5380,5380,5380,0
+20250328,195600,53854860,5380,5380,5380,5380,0
+20250328,195500,53854860,5380,5380,5380,5380,0
+20250328,195400,53854860,5380,5380,5380,5380,0
+20250328,195300,53854860,5380,5380,5380,5380,0
+20250328,195200,53854860,5380,5380,5380,5380,0
+20250328,195100,53854860,5380,5380,5380,5380,0
+20250328,195000,53854860,5380,5380,5380,5380,0
+20250328,194900,53854860,5380,5380,5380,5380,0
+20250328,194800,53854860,5380,5380,5380,5380,0
+20250328,194700,53854860,5380,5380,5380,5380,0
+20250328,194600,53854860,5380,5380,5380,5380,0
+20250328,194500,53854860,5380,5380,5380,5380,0
+20250328,194400,53854860,5380,5380,5380,5380,0
+20250328,194300,53854860,5380,5380,5380,5380,0
+20250328,194200,53854860,5380,5380,5380,5380,0
+20250328,194100,53854860,5380,5380,5380,5380,0
+20250328,194000,53854860,5380,5380,5380,5380,0
+20250328,193900,53854860,5380,5380,5380,5380,0
+20250328,193800,53854860,5380,5380,5380,5380,0
+20250328,193700,53854860,5380,5380,5380,5380,0
+20250328,193600,53854860,5380,5380,5380,5380,0
+20250328,193500,53854860,5380,5380,5380,5380,0
+20250328,193400,53854860,5380,5380,5380,5380,0
+20250328,193300,53854860,5380,5380,5380,5380,0
+20250328,193200,53854860,5380,5380,5380,5380,0
+20250328,193100,53854860,5380,5380,5380,5380,0
+20250328,193000,53854860,5380,5380,5380,5380,0
+20250328,192900,53854860,5380,5380,5380,5380,0
+20250328,192800,53854860,5380,5380,5380,5380,130
+20250328,192700,53854860,5380,5380,5380,5380,0
+20250328,192600,53854860,5380,5380,5380,5380,0
+20250328,192500,53854860,5380,5380,5380,5380,0
+20250328,192400,53854860,5380,5380,5380,5380,0
+20250328,192300,53854860,5380,5380,5380,5380,0
+20250328,192200,53854860,5380,5380,5380,5380,0
+20250328,192100,53854860,5380,5380,5380,5380,0
+20250328,192000,53854860,5380,5380,5380,5380,0
+20250328,191900,53854860,5380,5380,5380,5380,0
+20250328,191800,53854860,5380,5380,5380,5380,0
+20250328,191700,53854860,5380,5380,5380,5380,0
+20250328,191600,53854860,5380,5380,5380,5380,0
+20250328,191500,53854860,5380,5380,5380,5380,0
+20250328,191400,53854860,5380,5380,5380,5380,0
+20250328,191300,53854860,5380,5380,5380,5380,0
+20250328,191200,53854860,5380,5380,5380,5380,0
+20250328,191100,53854860,5380,5380,5380,5380,0
+20250328,191000,53854860,5380,5380,5380,5380,0
+20250328,190900,53854860,5380,5380,5380,5380,0
+20250328,190800,53854860,5380,5380,5380,5380,0
+20250328,190700,53854860,5380,5380,5380,5380,0
+20250328,190600,53854860,5380,5380,5380,5380,0
+20250328,190500,53854860,5380,5380,5380,5380,0
+20250328,190400,53854860,5380,5380,5380,5380,0
+20250328,190300,53854860,5380,5380,5380,5380,0
+20250328,190200,53854860,5380,5380,5380,5380,0
+20250328,190100,53854860,5380,5380,5380,5380,0
+20250328,190000,53854860,5380,5380,5380,5380,0
+20250328,185900,53854860,5380,5380,5380,5380,0
+20250328,185800,53854860,5380,5380,5380,5380,130
+20250328,185700,53854860,5380,5380,5380,5380,0
+20250328,185600,53854860,5380,5380,5380,5380,0
+20250328,185500,53854860,5380,5380,5380,5380,0
+20250328,185400,53854860,5380,5380,5380,5380,0
+20250328,185300,53854860,5380,5380,5380,5380,0
+20250328,185200,53854860,5380,5380,5380,5380,0
+20250328,185100,53854860,5380,5380,5380,5380,0
+20250328,185000,53854860,5380,5380,5380,5380,0
+20250328,184900,53854860,5380,5380,5380,5380,0
+20250328,184800,53854860,5380,5380,5380,5380,0
+20250328,184700,53854860,5380,5380,5380,5380,0
+20250328,184600,53854860,5380,5380,5380,5380,0
+20250328,184500,53854860,5380,5380,5380,5380,0
+20250328,184400,53854860,5380,5380,5380,5380,0
+20250328,184300,53854860,5380,5380,5380,5380,0
+20250328,184200,53854860,5380,5380,5380,5380,0
+20250328,184100,53854860,5380,5380,5380,5380,0
+20250328,184000,53854860,5380,5380,5380,5380,0
+20250328,183900,53854860,5380,5380,5380,5380,0
+20250328,183800,53854860,5380,5380,5380,5380,0
+20250328,183700,53854860,5380,5380,5380,5380,0
+20250328,183600,53854860,5380,5380,5380,5380,0
+20250328,183500,53854860,5380,5380,5380,5380,0
+20250328,183400,53854860,5380,5380,5380,5380,0
+20250328,183300,53854860,5380,5380,5380,5380,0
+20250328,183200,53854860,5380,5380,5380,5380,0
+20250328,183100,53854860,5380,5380,5380,5380,0
+20250328,183000,53854860,5380,5380,5380,5380,0
+20250328,182900,53854860,5380,5380,5380,5380,0
+20250328,182800,53854860,5380,5380,5380,5380,130
+20250328,182700,53854860,5380,5380,5380,5380,0
+20250328,182600,53854860,5380,5380,5380,5380,0
+20250328,182500,53854860,5380,5380,5380,5380,0
+20250328,182400,53854860,5380,5380,5380,5380,0
+20250328,182300,53854860,5380,5380,5380,5380,0
+20250328,182200,53854860,5380,5380,5380,5380,0
+20250328,182100,53854860,5380,5380,5380,5380,0
+20250328,182000,53854860,5380,5380,5380,5380,0
+20250328,181900,53854860,5380,5380,5380,5380,0
+20250328,181800,53854860,5380,5380,5380,5380,0
+20250328,181700,53854860,5380,5380,5380,5380,0
+20250328,181600,53854860,5380,5380,5380,5380,0
+20250328,181500,53854860,5380,5380,5380,5380,0
+20250328,181400,53854860,5380,5380,5380,5380,0
+20250328,181300,53854860,5380,5380,5380,5380,0
+20250328,181200,53854860,5380,5380,5380,5380,0
+20250328,181100,53854860,5380,5380,5380,5380,0
+20250328,181000,53854860,5380,5380,5380,5380,0
+20250328,180900,53854860,5380,5380,5380,5380,0
+20250328,180800,53854860,5380,5380,5380,5380,0
+20250328,180700,53854860,5380,5380,5380,5380,0
+20250328,180600,53854860,5380,5380,5380,5380,0
+20250328,180500,53854860,5380,5380,5380,5380,0
+20250328,180400,53854860,5380,5380,5380,5380,0
+20250328,180300,53854860,5380,5380,5380,5380,0
+20250328,180200,53854860,5380,5380,5380,5380,0
+20250328,180100,53854860,5380,5380,5380,5380,0
+20250328,180000,53854860,5380,5380,5380,5380,0
+20250328,175900,53854860,5380,5380,5380,5380,0
+20250328,175800,53854860,5380,5380,5380,5380,130
+20250328,175700,53854860,5380,5380,5380,5380,0
+20250328,175600,53854860,5380,5380,5380,5380,0
+20250328,175500,53854860,5380,5380,5380,5380,0
+20250328,175400,53854860,5380,5380,5380,5380,0
+20250328,175300,53854860,5380,5380,5380,5380,0
+20250328,175200,53854860,5380,5380,5380,5380,0
+20250328,175100,53854860,5380,5380,5380,5380,0
+20250328,175000,53854860,5380,5380,5380,5380,0
+20250328,174900,53854860,5380,5380,5380,5380,0
+20250328,174800,53854860,5380,5380,5380,5380,0
+20250328,174700,53854860,5380,5380,5380,5380,0
+20250328,174600,53854860,5380,5380,5380,5380,0
+20250328,174500,53854860,5380,5380,5380,5380,0
+20250328,174400,53854860,5380,5380,5380,5380,0
+20250328,174300,53854860,5380,5380,5380,5380,0
+20250328,174200,53854860,5380,5380,5380,5380,0
+20250328,174100,53854860,5380,5380,5380,5380,0
+20250328,174000,53854860,5380,5380,5380,5380,0
+20250328,173900,53854860,5380,5380,5380,5380,0
+20250328,173800,53854860,5380,5380,5380,5380,0
+20250328,173700,53854860,5380,5380,5380,5380,0
+20250328,173600,53854860,5380,5380,5380,5380,0
+20250328,173500,53854860,5380,5380,5380,5380,0
+20250328,173400,53854860,5380,5380,5380,5380,0
+20250328,173300,53854860,5380,5380,5380,5380,0
+20250328,173200,53854860,5380,5380,5380,5380,0
+20250328,173100,53854860,5380,5380,5380,5380,0
+20250328,173000,53854860,5380,5380,5380,5380,0
+20250328,172900,53854860,5380,5380,5380,5380,0
+20250328,172800,53854860,5380,5380,5380,5380,130
+20250328,172700,53854860,5380,5380,5380,5380,0
+20250328,172600,53854860,5380,5380,5380,5380,0
+20250328,172500,53854860,5380,5380,5380,5380,0
+20250328,172400,53854860,5380,5380,5380,5380,0
+20250328,172300,53854860,5380,5380,5380,5380,0
+20250328,172200,53854860,5380,5380,5380,5380,0
+20250328,172100,53854860,5380,5380,5380,5380,0
+20250328,172000,53854860,5380,5380,5380,5380,0
+20250328,171900,53854860,5380,5380,5380,5380,0
+20250328,171800,53854860,5380,5380,5380,5380,0
+20250328,171700,53854860,5380,5380,5380,5380,0
+20250328,171600,53854860,5380,5380,5380,5380,0
+20250328,171500,53854860,5380,5380,5380,5380,0
+20250328,171400,53854860,5380,5380,5380,5380,0
+20250328,171300,53854860,5380,5380,5380,5380,0
+20250328,171200,53854860,5380,5380,5380,5380,0
+20250328,171100,53854860,5380,5380,5380,5380,0
+20250328,171000,53854860,5380,5380,5380,5380,0
+20250328,170900,53854860,5380,5380,5380,5380,0
+20250328,170800,53854860,5380,5380,5380,5380,0
+20250328,170700,53854860,5380,5380,5380,5380,0
+20250328,170600,53854860,5380,5380,5380,5380,0
+20250328,170500,53854860,5380,5380,5380,5380,0
+20250328,170400,53854860,5380,5380,5380,5380,0
+20250328,170300,53854860,5380,5380,5380,5380,0
+20250328,170200,53854860,5380,5380,5380,5380,0
+20250328,170100,53854860,5380,5380,5380,5380,0
+20250328,170000,53854860,5380,5380,5380,5380,0
+20250328,165900,53854860,5380,5380,5380,5380,0
+20250328,165800,53854860,5380,5380,5380,5380,130
+20250328,165700,53854860,5380,5380,5380,5380,0
+20250328,165600,53854860,5380,5380,5380,5380,0
+20250328,165500,53854860,5380,5380,5380,5380,0
+20250328,165400,53854860,5380,5380,5380,5380,0
+20250328,165300,53854860,5380,5380,5380,5380,0
+20250328,165200,53854860,5380,5380,5380,5380,0
+20250328,165100,53854860,5380,5380,5380,5380,0
+20250328,165000,53854860,5380,5380,5380,5380,0
+20250328,164900,53854860,5380,5380,5380,5380,0
+20250328,164800,53854860,5380,5380,5380,5380,0
+20250328,164700,53854860,5380,5380,5380,5380,0
+20250328,164600,53854860,5380,5380,5380,5380,0
+20250328,164500,53854860,5380,5380,5380,5380,0
+20250328,164400,53854860,5380,5380,5380,5380,0
+20250328,164300,53854860,5380,5380,5380,5380,0
+20250328,164200,53854860,5380,5380,5380,5380,0
+20250328,164100,53854860,5380,5380,5380,5380,0
+20250328,164000,53854860,5380,5380,5380,5380,0
+20250328,163900,53854860,5380,5380,5380,5380,0
+20250328,163800,53854860,5380,5380,5380,5380,0
+20250328,163700,53854860,5380,5380,5380,5380,0
+20250328,163600,53854860,5380,5380,5380,5380,0
+20250328,163500,53854860,5380,5380,5380,5380,0
+20250328,163400,53854860,5380,5380,5380,5380,0
+20250328,163300,53854860,5380,5380,5380,5380,0
+20250328,163200,53854860,5380,5380,5380,5380,0
+20250328,163100,53854860,5380,5380,5380,5380,0
+20250328,163000,53854860,5380,5380,5380,5380,0
+20250328,162900,53854860,5380,5380,5380,5380,0
+20250328,162800,53854860,5380,5380,5380,5380,130
+20250328,162700,53854860,5380,5380,5380,5380,0
+20250328,162600,53854860,5380,5380,5380,5380,0
+20250328,162500,53854860,5380,5380,5380,5380,0
+20250328,162400,53854860,5380,5380,5380,5380,0
+20250328,162300,53854860,5380,5380,5380,5380,0
+20250328,162200,53854860,5380,5380,5380,5380,0
+20250328,162100,53854860,5380,5380,5380,5380,0
+20250328,162000,53854860,5380,5380,5380,5380,0
+20250328,161900,53854860,5380,5380,5380,5380,0
+20250328,161800,53854860,5380,5380,5380,5380,0
+20250328,161700,53854860,5380,5380,5380,5380,0
+20250328,161600,53854860,5380,5380,5380,5380,0
+20250328,161500,53854860,5380,5380,5380,5380,0
+20250328,161400,53854860,5380,5380,5380,5380,0
+20250328,161300,53854860,5380,5380,5380,5380,0
+20250328,161200,53854860,5380,5380,5380,5380,0
+20250328,161100,53854860,5380,5380,5380,5380,0
+20250328,161000,53854860,5380,5380,5380,5380,0
+20250328,160900,53854860,5380,5380,5380,5380,0
+20250328,160800,53854860,5380,5380,5380,5380,0
+20250328,160700,53854860,5380,5380,5380,5380,0
+20250328,160600,53854860,5380,5380,5380,5380,0
+20250328,160500,53854860,5380,5380,5380,5380,0
+20250328,160400,53854860,5380,5380,5380,5380,0
+20250328,160300,53854860,5380,5380,5380,5380,0
+20250328,160200,53854860,5380,5380,5380,5380,0
+20250328,160100,53854860,5380,5380,5380,5380,0
+20250328,160000,53854860,5380,5380,5380,5380,0
+20250328,155900,53854860,5380,5380,5380,5380,0
+20250328,155800,53854860,5380,5380,5380,5380,130
+20250328,155700,53854860,5380,5380,5380,5380,0
+20250328,155600,53854860,5380,5380,5380,5380,0
+20250328,155500,53854860,5380,5380,5380,5380,0
+20250328,155400,53854860,5380,5380,5380,5380,0
+20250328,155300,53854860,5380,5380,5380,5380,0
+20250328,155200,53854860,5380,5380,5380,5380,0
+20250328,155100,53854860,5380,5380,5380,5380,0
+20250328,155000,53854860,5380,5380,5380,5380,0
+20250328,154900,53854860,5380,5380,5380,5380,0
+20250328,154800,53854860,5380,5380,5380,5380,0
+20250328,154700,53854860,5380,5380,5380,5380,0
+20250328,154600,53854860,5380,5380,5380,5380,0
+20250328,154500,53854860,5380,5380,5380,5380,0
+20250328,154400,53854860,5380,5380,5380,5380,0
+20250328,154300,53854860,5380,5380,5380,5380,0
+20250328,154200,53854860,5380,5380,5380,5380,0
+20250328,154100,53854860,5380,5380,5380,5380,0
+20250328,154000,53854860,5380,5380,5380,5380,0
+20250328,153900,53854860,5380,5380,5380,5380,0
+20250328,153800,53854860,5380,5380,5380,5380,0
+20250328,153700,53854860,5380,5380,5380,5380,0
+20250328,153600,53854860,5380,5380,5380,5380,0
+20250328,153500,53854860,5380,5380,5380,5380,0
+20250328,153400,53854860,5380,5380,5380,5380,0
+20250328,153300,53854860,5380,5380,5380,5380,0
+20250328,153200,53854860,5380,5380,5380,5380,0
+20250328,153100,53854860,5380,5380,5380,5380,0
+20250328,153000,53854860,5380,5380,5380,5380,130
+20250328,152900,53155460,5350,5350,5350,5350,0
+20250328,152800,53155460,5350,5350,5350,5350,0
+20250328,152700,53155460,5350,5350,5350,5350,0
+20250328,152600,53155460,5350,5350,5350,5350,0
+20250328,152500,53155460,5350,5350,5350,5350,0
+20250328,152400,53155460,5350,5350,5350,5350,0
+20250328,152300,53155460,5350,5350,5350,5350,0
+20250328,152200,53155460,5350,5350,5350,5350,0
+20250328,152100,53155460,5350,5350,5350,5350,0
+20250328,152000,53155460,5350,5350,5350,5350,0
+20250328,151900,53155460,5350,5330,5350,5320,43
+20250328,151800,52926340,5360,5360,5360,5360,10
+20250328,151700,52872740,5350,5350,5350,5350,64
+20250328,151600,52530340,5360,5360,5360,5360,0
+20250328,151500,52530340,5360,5360,5360,5360,0
+20250328,151400,52530340,5360,5360,5360,5350,18
+20250328,151300,52434020,5350,5350,5350,5350,0
+20250328,151200,52434020,5350,5350,5350,5350,581
+20250328,151100,49325670,5360,5360,5360,5350,18
+20250328,151000,49229350,5370,5370,5370,5370,0
+20250328,150900,49229350,5370,5370,5370,5370,0
+20250328,150800,49229350,5370,5370,5370,5370,0
+20250328,150700,49229350,5370,5370,5370,5370,0
+20250328,150600,49229350,5370,5370,5370,5370,0
+20250328,150500,49229350,5370,5370,5370,5370,1
+20250328,150400,49223980,5350,5340,5350,5340,128
+20250328,150300,48539230,5360,5360,5360,5360,0
+20250328,150200,48539230,5360,5360,5360,5360,0
+20250328,150100,48539230,5360,5360,5360,5360,0
+20250328,150000,48539230,5360,5360,5360,5360,0
+20250328,145900,48539230,5360,5340,5360,5340,6
+20250328,145800,48507110,5360,5360,5360,5360,0
+20250328,145700,48507110,5360,5360,5360,5360,0
+20250328,145600,48507110,5360,5330,5360,5330,6
+20250328,145500,48475100,5300,5300,5300,5300,0
+20250328,145400,48475100,5300,5300,5300,5300,0
+20250328,145300,48475100,5300,5300,5300,5300,73
+20250328,145200,48088200,5320,5320,5320,5320,2
+20250328,145100,48077560,5340,5370,5370,5340,113
+20250328,145000,47472990,5380,5380,5380,5380,0
+20250328,144900,47472990,5380,5380,5380,5380,1
+20250328,144800,47467610,5390,5390,5390,5390,0
+20250328,144700,47467610,5390,5390,5390,5390,0
+20250328,144600,47467610,5390,5390,5390,5390,0
+20250328,144500,47467610,5390,5390,5390,5390,0
+20250328,144400,47467610,5390,5390,5390,5390,0
+20250328,144300,47467610,5390,5390,5390,5390,0
+20250328,144200,47467610,5390,5390,5390,5390,0
+20250328,144100,47467610,5390,5390,5390,5390,0
+20250328,144000,47467610,5390,5390,5390,5390,0
+20250328,143900,47467610,5390,5390,5390,5390,0
+20250328,143800,47467610,5390,5380,5390,5380,8
+20250328,143700,47424560,5380,5380,5380,5370,3
+20250328,143600,47408430,5310,5300,5380,5300,3
+20250328,143500,47392440,5270,5390,5390,5270,156
+20250328,143400,46566550,5400,5400,5400,5400,0
+20250328,143300,46566550,5400,5400,5400,5400,0
+20250328,143200,46566550,5400,5390,5400,5390,390
+20250328,143100,44460730,5400,5400,5400,5400,0
+20250328,143000,44460730,5400,5400,5400,5400,0
+20250328,142900,44460730,5400,5400,5400,5400,0
+20250328,142800,44460730,5400,5400,5400,5400,0
+20250328,142700,44460730,5400,5400,5400,5400,0
+20250328,142600,44460730,5400,5400,5400,5400,0
+20250328,142500,44460730,5400,5400,5400,5400,0
+20250328,142400,44460730,5400,5400,5400,5400,0
+20250328,142300,44460730,5400,5400,5400,5400,0
+20250328,142200,44460730,5400,5400,5400,5400,0
+20250328,142100,44460730,5400,5400,5400,5400,0
+20250328,142000,44460730,5400,5400,5400,5400,0
+20250328,141900,44460730,5400,5400,5400,5400,0
+20250328,141800,44460730,5400,5400,5400,5400,0
+20250328,141700,44460730,5400,5400,5400,5400,0
+20250328,141600,44460730,5400,5400,5400,5400,0
+20250328,141500,44460730,5400,5400,5400,5400,0
+20250328,141400,44460730,5400,5400,5400,5400,0
+20250328,141300,44460730,5400,5400,5400,5400,0
+20250328,141200,44460730,5400,5400,5400,5400,1
+20250328,141100,44455330,5380,5380,5380,5380,0
+20250328,141000,44455330,5380,5380,5380,5380,0
+20250328,140900,44455330,5380,5380,5380,5380,0
+20250328,140800,44455330,5380,5380,5380,5380,0
+20250328,140700,44455330,5380,5380,5380,5380,0
+20250328,140600,44455330,5380,5380,5380,5380,0
+20250328,140500,44455330,5380,5380,5380,5380,0
+20250328,140400,44455330,5380,5380,5380,5380,0
+20250328,140300,44455330,5380,5380,5380,5380,0
+20250328,140200,44455330,5380,5380,5380,5380,0
+20250328,140100,44455330,5380,5380,5380,5380,0
+20250328,140000,44455330,5380,5380,5380,5380,0
+20250328,135900,44455330,5380,5380,5380,5380,0
+20250328,135800,44455330,5380,5380,5380,5380,0
+20250328,135700,44455330,5380,5380,5380,5380,0
+20250328,135600,44455330,5380,5380,5380,5380,0
+20250328,135500,44455330,5380,5380,5380,5380,0
+20250328,135400,44455330,5380,5380,5380,5380,0
+20250328,135300,44455330,5380,5380,5380,5380,0
+20250328,135200,44455330,5380,5380,5380,5380,0
+20250328,135100,44455330,5380,5380,5380,5380,1
+20250328,135000,44449950,5380,5380,5380,5380,0
+20250328,134900,44449950,5380,5380,5380,5380,0
+20250328,134800,44449950,5380,5380,5380,5380,0
+20250328,134700,44449950,5380,5380,5380,5380,20
+20250328,134600,44342350,5380,5380,5380,5380,0
+20250328,134500,44342350,5380,5380,5380,5380,0
+20250328,134400,44342350,5380,5380,5380,5380,0
+20250328,134300,44342350,5380,5380,5380,5380,0
+20250328,134200,44342350,5380,5380,5380,5380,0
+20250328,134100,44342350,5380,5380,5380,5380,0
+20250328,134000,44342350,5380,5380,5380,5380,0
+20250328,133900,44342350,5380,5380,5380,5380,0
+20250328,133800,44342350,5380,5380,5380,5380,0
+20250328,133700,44342350,5380,5380,5380,5380,0
+20250328,133600,44342350,5380,5380,5380,5380,0
+20250328,133500,44342350,5380,5380,5380,5380,0
+20250328,133400,44342350,5380,5380,5380,5380,0
+20250328,133300,44342350,5380,5380,5380,5380,0
+20250328,133200,44342350,5380,5380,5380,5380,0
+20250328,133100,44342350,5380,5380,5380,5380,0
+20250328,133000,44342350,5380,5380,5380,5380,0
+20250328,132900,44342350,5380,5390,5390,5380,2
+20250328,132800,44331580,5400,5400,5400,5400,0
+20250328,132700,44331580,5400,5400,5400,5400,1
+20250328,132600,44326180,5400,5400,5400,5400,0
+20250328,132500,44326180,5400,5400,5400,5400,0
+20250328,132400,44326180,5400,5400,5400,5400,0
+20250328,132300,44326180,5400,5400,5400,5400,0
+20250328,132200,44326180,5400,5400,5400,5400,0
+20250328,132100,44326180,5400,5400,5400,5400,0
+20250328,132000,44326180,5400,5400,5400,5400,0
+20250328,131900,44326180,5400,5400,5400,5400,0
+20250328,131800,44326180,5400,5400,5400,5400,0
+20250328,131700,44326180,5400,5400,5400,5400,0
+20250328,131600,44326180,5400,5400,5400,5400,0
+20250328,131500,44326180,5400,5400,5400,5400,0
+20250328,131400,44326180,5400,5400,5400,5400,0
+20250328,131300,44326180,5400,5400,5400,5400,0
+20250328,131200,44326180,5400,5400,5400,5400,0
+20250328,131100,44326180,5400,5400,5400,5400,0
+20250328,131000,44326180,5400,5400,5400,5400,0
+20250328,130900,44326180,5400,5400,5400,5400,2
+20250328,130800,44315380,5400,5400,5400,5400,1
+20250328,130700,44309980,5400,5400,5400,5400,0
+20250328,130600,44309980,5400,5400,5400,5400,0
+20250328,130500,44309980,5400,5400,5400,5400,0
+20250328,130400,44309980,5400,5400,5400,5400,0
+20250328,130300,44309980,5400,5400,5400,5400,0
+20250328,130200,44309980,5400,5400,5400,5400,0
+20250328,130100,44309980,5400,5400,5400,5400,0
+20250328,130000,44309980,5400,5400,5400,5400,0
+20250328,125900,44309980,5400,5400,5400,5400,0
+20250328,125800,44309980,5400,5400,5400,5400,0
+20250328,125700,44309980,5400,5400,5400,5400,0
+20250328,125600,44309980,5400,5400,5400,5400,0
+20250328,125500,44309980,5400,5400,5400,5400,0
+20250328,125400,44309980,5400,5400,5400,5400,0
+20250328,125300,44309980,5400,5400,5400,5400,0
+20250328,125200,44309980,5400,5400,5400,5400,0
+20250328,125100,44309980,5400,5400,5400,5400,0
+20250328,125000,44309980,5400,5400,5400,5400,0
+20250328,124900,44309980,5400,5400,5400,5400,0
+20250328,124800,44309980,5400,5400,5400,5400,0
+20250328,124700,44309980,5400,5400,5400,5400,0
+20250328,124600,44309980,5400,5400,5400,5400,3
+20250328,124500,44293780,5400,5380,5400,5380,19
+20250328,124400,44191510,5380,5380,5380,5380,0
+20250328,124300,44191510,5380,5380,5380,5380,0
+20250328,124200,44191510,5380,5380,5380,5380,0
+20250328,124100,44191510,5380,5380,5380,5380,0
+20250328,124000,44191510,5380,5380,5380,5380,0
+20250328,123900,44191510,5380,5380,5380,5380,0
+20250328,123800,44191510,5380,5380,5380,5380,1
+20250328,123700,44186130,5380,5340,5380,5340,3
+20250328,123600,44170070,5380,5380,5380,5380,0
+20250328,123500,44170070,5380,5380,5380,5380,0
+20250328,123400,44170070,5380,5380,5380,5380,0
+20250328,123300,44170070,5380,5380,5380,5380,0
+20250328,123200,44170070,5380,5380,5380,5380,0
+20250328,123100,44170070,5380,5380,5380,5380,0
+20250328,123000,44170070,5380,5380,5380,5380,0
+20250328,122900,44170070,5380,5380,5380,5380,0
+20250328,122800,44170070,5380,5380,5380,5380,0
+20250328,122700,44170070,5380,5380,5380,5380,0
+20250328,122600,44170070,5380,5380,5380,5380,1
+20250328,122500,44164690,5370,5350,5370,5350,7
+20250328,122400,44127130,5370,5370,5370,5290,231
+20250328,122300,42887670,5380,5380,5380,5380,0
+20250328,122200,42887670,5380,5380,5380,5380,0
+20250328,122100,42887670,5380,5380,5380,5380,0
+20250328,122000,42887670,5380,5380,5380,5380,0
+20250328,121900,42887670,5380,5380,5380,5380,0
+20250328,121800,42887670,5380,5380,5380,5380,0
+20250328,121700,42887670,5380,5380,5380,5380,0
+20250328,121600,42887670,5380,5380,5380,5380,0
+20250328,121500,42887670,5380,5380,5380,5380,0
+20250328,121400,42887670,5380,5380,5380,5380,0
+20250328,121300,42887670,5380,5380,5380,5380,0
+20250328,121200,42887670,5380,5380,5380,5380,0
+20250328,121100,42887670,5380,5380,5380,5380,0
+20250328,121000,42887670,5380,5380,5380,5380,0
+20250328,120900,42887670,5380,5380,5380,5380,0
+20250328,120800,42887670,5380,5380,5380,5380,0
+20250328,120700,42887670,5380,5380,5380,5380,0
+20250328,120600,42887670,5380,5380,5380,5380,0
+20250328,120500,42887670,5380,5380,5380,5380,0
+20250328,120400,42887670,5380,5380,5380,5380,0
+20250328,120300,42887670,5380,5380,5380,5380,0
+20250328,120200,42887670,5380,5380,5380,5380,0
+20250328,120100,42887670,5380,5380,5380,5380,0
+20250328,120000,42887670,5380,5380,5380,5380,0
+20250328,115900,42887670,5380,5380,5380,5380,0
+20250328,115800,42887670,5380,5380,5380,5380,0
+20250328,115700,42887670,5380,5380,5380,5380,355
+20250328,115600,40977770,5380,5380,5380,5380,0
+20250328,115500,40977770,5380,5380,5380,5380,0
+20250328,115400,40977770,5380,5380,5380,5380,0
+20250328,115300,40977770,5380,5380,5380,5380,0
+20250328,115200,40977770,5380,5380,5380,5380,0
+20250328,115100,40977770,5380,5380,5380,5380,0
+20250328,115000,40977770,5380,5380,5380,5380,290
+20250328,114900,39417570,5380,5380,5380,5380,0
+20250328,114800,39417570,5380,5380,5380,5380,0
+20250328,114700,39417570,5380,5380,5380,5380,15
+20250328,114600,39336870,5380,5380,5380,5380,0
+20250328,114500,39336870,5380,5380,5380,5380,0
+20250328,114400,39336870,5380,5380,5380,5380,0
+20250328,114300,39336870,5380,5380,5380,5380,0
+20250328,114200,39336870,5380,5380,5380,5380,0
+20250328,114100,39336870,5380,5380,5380,5380,0
+20250328,114000,39336870,5380,5380,5380,5380,0
+20250328,113900,39336870,5380,5380,5380,5380,0
+20250328,113800,39336870,5380,5380,5380,5380,0
+20250328,113700,39336870,5380,5380,5380,5380,0
+20250328,113600,39336870,5380,5380,5380,5380,0
+20250328,113500,39336870,5380,5380,5380,5380,0
+20250328,113400,39336870,5380,5380,5380,5380,0
+20250328,113300,39336870,5380,5380,5380,5380,0
+20250328,113200,39336870,5380,5380,5380,5380,0
+20250328,113100,39336870,5380,5380,5380,5380,0
+20250328,113000,39336870,5380,5380,5380,5380,0
+20250328,112900,39336870,5380,5380,5380,5380,0
+20250328,112800,39336870,5380,5380,5380,5380,0
+20250328,112700,39336870,5380,5380,5380,5380,0
+20250328,112600,39336870,5380,5380,5380,5380,0
+20250328,112500,39336870,5380,5380,5380,5380,0
+20250328,112400,39336870,5380,5380,5380,5380,0
+20250328,112300,39336870,5380,5380,5380,5380,0
+20250328,112200,39336870,5380,5380,5380,5380,0
+20250328,112100,39336870,5380,5380,5380,5380,0
+20250328,112000,39336870,5380,5380,5380,5380,0
+20250328,111900,39336870,5380,5380,5380,5380,0
+20250328,111800,39336870,5380,5380,5380,5380,0
+20250328,111700,39336870,5380,5380,5380,5380,15
+20250328,111600,39256170,5380,5380,5380,5380,0
+20250328,111500,39256170,5380,5380,5380,5380,0
+20250328,111400,39256170,5380,5380,5380,5380,0
+20250328,111300,39256170,5380,5380,5380,5380,0
+20250328,111200,39256170,5380,5380,5380,5380,0
+20250328,111100,39256170,5380,5380,5380,5380,0
+20250328,111000,39256170,5380,5380,5380,5380,0
+20250328,110900,39256170,5380,5380,5380,5380,0
+20250328,110800,39256170,5380,5380,5380,5380,0
+20250328,110700,39256170,5380,5380,5380,5380,0
+20250328,110600,39256170,5380,5380,5380,5380,0
+20250328,110500,39256170,5380,5380,5380,5380,0
+20250328,110400,39256170,5380,5380,5380,5380,0
+20250328,110300,39256170,5380,5380,5380,5380,0
+20250328,110200,39256170,5380,5380,5380,5380,0
+20250328,110100,39256170,5380,5380,5380,5380,0
+20250328,110000,39256170,5380,5380,5380,5380,0
+20250328,105900,39256170,5380,5380,5380,5380,0
+20250328,105800,39256170,5380,5380,5380,5380,0
+20250328,105700,39256170,5380,5380,5380,5380,0
+20250328,105600,39256170,5380,5380,5380,5380,0
+20250328,105500,39256170,5380,5380,5380,5380,0
+20250328,105400,39256170,5380,5380,5380,5380,0
+20250328,105300,39256170,5380,5380,5380,5380,0
+20250328,105200,39256170,5380,5380,5380,5380,0
+20250328,105100,39256170,5380,5380,5380,5380,0
+20250328,105000,39256170,5380,5380,5380,5380,0
+20250328,104900,39256170,5380,5380,5380,5380,0
+20250328,104800,39256170,5380,5380,5380,5380,0
+20250328,104700,39256170,5380,5380,5380,5380,0
+20250328,104600,39256170,5380,5380,5380,5380,0
+20250328,104500,39256170,5380,5380,5380,5380,0
+20250328,104400,39256170,5380,5380,5380,5380,0
+20250328,104300,39256170,5380,5380,5380,5380,0
+20250328,104200,39256170,5380,5380,5380,5380,0
+20250328,104100,39256170,5380,5380,5380,5380,0
+20250328,104000,39256170,5380,5380,5380,5380,0
+20250328,103900,39256170,5380,5380,5380,5380,0
+20250328,103800,39256170,5380,5380,5380,5380,2
+20250328,103700,39245410,5380,5380,5380,5380,0
+20250328,103600,39245410,5380,5380,5380,5380,0
+20250328,103500,39245410,5380,5380,5380,5380,0
+20250328,103400,39245410,5380,5380,5380,5380,0
+20250328,103300,39245410,5380,5380,5380,5380,0
+20250328,103200,39245410,5380,5380,5380,5380,0
+20250328,103100,39245410,5380,5380,5380,5380,0
+20250328,103000,39245410,5380,5380,5380,5380,100
+20250328,102900,38707410,5380,5380,5380,5380,0
+20250328,102800,38707410,5380,5380,5380,5380,0
+20250328,102700,38707410,5380,5380,5380,5380,0
+20250328,102600,38707410,5380,5380,5380,5380,38
+20250328,102500,38502970,5380,5380,5380,5380,0
+20250328,102400,38502970,5380,5380,5380,5380,0
+20250328,102300,38502970,5380,5380,5380,5380,0
+20250328,102200,38502970,5380,5380,5380,5380,0
+20250328,102100,38502970,5380,5380,5380,5380,0
+20250328,102000,38502970,5380,5380,5380,5380,0
+20250328,101900,38502970,5380,5380,5380,5380,0
+20250328,101800,38502970,5380,5380,5380,5380,0
+20250328,101700,38502970,5380,5380,5380,5380,0
+20250328,101600,38502970,5380,5380,5380,5380,0
+20250328,101500,38502970,5380,5380,5380,5380,7
+20250328,101400,38465310,5380,5380,5380,5380,0
+20250328,101300,38465310,5380,5380,5380,5380,0
+20250328,101200,38465310,5380,5380,5380,5380,0
+20250328,101100,38465310,5380,5380,5380,5380,0
+20250328,101000,38465310,5380,5380,5380,5380,0
+20250328,100900,38465310,5380,5380,5380,5380,0
+20250328,100800,38465310,5380,5380,5380,5380,0
+20250328,100700,38465310,5380,5380,5380,5380,0
+20250328,100600,38465310,5380,5380,5380,5380,0
+20250328,100500,38465310,5380,5380,5380,5380,0
+20250328,100400,38465310,5380,5380,5380,5380,0
+20250328,100300,38465310,5380,5380,5380,5380,0
+20250328,100200,38465310,5380,5380,5380,5380,0
+20250328,100100,38465310,5380,5380,5380,5380,0
+20250328,100000,38465310,5380,5380,5380,5380,0
+20250328,095900,38465310,5380,5380,5380,5380,0
+20250328,095800,38465310,5380,5380,5380,5380,0
+20250328,095700,38465310,5380,5380,5380,5380,0
+20250328,095600,38465310,5380,5380,5380,5380,0
+20250328,095500,38465310,5380,5380,5380,5380,1
+20250328,095400,38459930,5380,5380,5380,5380,0
+20250328,095300,38459930,5380,5380,5380,5380,0
+20250328,095200,38459930,5380,5380,5380,5380,0
+20250328,095100,38459930,5380,5380,5380,5380,1
+20250328,095000,38454550,5420,5420,5420,5420,0
+20250328,094900,38454550,5420,5420,5420,5420,0
+20250328,094800,38454550,5420,5420,5420,5420,0
+20250328,094700,38454550,5420,5420,5420,5420,0
+20250328,094600,38454550,5420,5420,5420,5420,2
+20250328,094500,38443710,5420,5420,5420,5420,5
+20250328,094400,38416610,5400,5400,5400,5400,8
+20250328,094300,38373410,5420,5420,5420,5420,0
+20250328,094200,38373410,5420,5400,5420,5400,801
+20250328,094100,34047990,5420,5420,5420,5420,375
+20250328,094000,32015490,5430,5430,5430,5430,0
+20250328,093900,32015490,5430,5420,5430,5420,61
+20250328,093800,31684360,5420,5420,5420,5420,1
+20250328,093700,31678940,5420,5420,5420,5420,0
+20250328,093600,31678940,5420,5420,5420,5420,0
+20250328,093500,31678940,5420,5420,5420,5420,0
+20250328,093400,31678940,5420,5420,5420,5420,0
+20250328,093300,31678940,5420,5420,5420,5420,0
+20250328,093200,31678940,5420,5420,5420,5420,0
+20250328,093100,31678940,5420,5420,5420,5420,0
+20250328,093000,31678940,5420,5420,5420,5420,4
+20250328,092900,31657260,5420,5420,5420,5420,0
+20250328,092800,31657260,5420,5380,5420,5380,2
+20250328,092700,31646460,5430,5430,5430,5430,0
+20250328,092600,31646460,5430,5430,5430,5430,0
+20250328,092500,31646460,5430,5430,5430,5430,0
+20250328,092400,31646460,5430,5300,5430,5300,507
+20250328,092300,28940810,5300,5300,5300,5300,0
+20250328,092200,28940810,5300,5300,5300,5300,0
+20250328,092100,28940810,5300,5300,5300,5300,0
+20250328,092000,28940810,5300,5300,5300,5300,0
+20250328,091900,28940810,5300,5300,5300,5300,10
+20250328,091800,28887810,5320,5320,5320,5320,0
+20250328,091700,28887810,5320,5320,5320,5320,5
+20250328,091600,28861210,5310,5310,5310,5310,0
+20250328,091500,28861210,5310,5310,5310,5310,0
+20250328,091400,28861210,5310,5310,5310,5310,0
+20250328,091300,28861210,5310,5310,5310,5310,0
+20250328,091200,28861210,5310,5310,5310,5310,200
+20250328,091100,27799210,5320,5320,5320,5320,0
+20250328,091000,27799210,5320,5320,5320,5320,0
+20250328,090900,27799210,5320,5260,5320,5260,374
+20250328,090800,25816060,5250,5240,5250,5240,301
+20250328,090700,24237820,5220,5240,5240,5220,153
+20250328,090600,23438100,5230,5230,5230,5220,319
+20250328,090500,21770570,5150,5280,5280,5150,3221
+20250328,090400,5015110,5290,5330,5330,5290,51
+20250328,090300,4745280,5330,5330,5330,5330,1
+20250328,090200,4739950,5270,5330,5330,5270,299
+20250328,090100,3151610,5340,5340,5340,5340,0
+20250328,090000,3151610,5340,5270,5340,5270,598

153710/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
+20250328,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,0,3,0.00,53854860,10169,152.76,5270,5430,5150,6990,3770,5380,5295.98,0.37,0,17,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,789,-33.42,2.89,12,0.07,-161.00,1863.00,7640,20240527,-29.58,4400,20241230,22.27,5860,-8.19,20250226,4585,17.34,20250103,7640,-29.58,20240527,4400,22.27,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250328,150918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-10,5,-0.19,49229350,9305,139.78,5270,5430,5150,6990,3770,5380,5290.63,0.37,0,61,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,788,-33.35,2.88,12,0.06,-161.00,1863.00,7640,20240527,-29.71,4400,20241230,22.05,5860,-8.36,20250226,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250328,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,0,3,0.00,44455330,8414,126.39,5270,5430,5150,6990,3770,5380,5283.50,0.37,0,48,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,789,-33.42,2.89,12,0.06,-161.00,1863.00,7640,20240527,-29.58,4400,20241230,22.27,5860,-8.19,20250226,4585,17.34,20250103,7640,-29.58,20240527,4400,22.27,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250328,130918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,20,2,0.37,44326180,8390,126.03,5270,5430,5150,6990,3770,5380,5283.22,0.37,0,48,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,792,-33.54,2.90,12,0.06,-161.00,1863.00,7640,20240527,-29.32,4400,20241230,22.73,5860,-7.85,20250226,4585,17.78,20250103,7640,-29.32,20240527,4400,22.73,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250328,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,0,3,0.00,42887670,8122,122.01,5270,5430,5150,6990,3770,5380,5280.43,0.37,0,56,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,789,-33.42,2.89,12,0.06,-161.00,1863.00,7640,20240527,-29.58,4400,20241230,22.27,5860,-8.19,20250226,4585,17.34,20250103,7640,-29.58,20240527,4400,22.27,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250328,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,0,3,0.00,39256170,7447,111.87,5270,5430,5150,6990,3770,5380,5271.41,0.37,0,56,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,789,-33.42,2.89,12,0.05,-161.00,1863.00,7640,20240527,-29.58,4400,20241230,22.27,5860,-8.19,20250226,4585,17.34,20250103,7640,-29.58,20240527,4400,22.27,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250328,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,0,3,0.00,38465310,7300,109.66,5270,5430,5150,6990,3770,5380,5269.22,0.37,0,56,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,789,-33.42,2.89,12,0.05,-161.00,1863.00,7640,20240527,-29.58,4400,20241230,22.27,5860,-8.19,20250226,4585,17.34,20250103,7640,-29.58,20240527,4400,22.27,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250328,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-60,5,-1.12,27799210,5317,79.87,5270,5340,5150,6990,3770,5380,5228.36,0.37,0,448,5553,5466,5413,5326,5273,5440,5300,73,1610,500,3870,10,1,14669958,780,-33.04,2.86,12,0.04,-161.00,1863.00,7640,20240527,-30.37,4400,20241230,20.91,5860,-9.22,20250226,4585,16.03,20250103,7640,-30.37,20240527,4400,20.91,20241230,0.00,N,153710,500,73 억,,54716,N,N,0,N,00,N
+20250327,162150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-90,5,-1.65,36069020,6657,60.91,5500,5500,5360,7110,3830,5470,5418.22,0.38,0,-830,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,789,-33.42,2.89,12,0.05,-161.00,1863.00,7640,20240527,-29.58,4400,20241230,22.27,5860,-8.19,20250226,4585,17.34,20250103,7640,-29.58,20240527,4400,22.27,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250327,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,-30,5,-0.55,29694230,5473,50.07,5500,5500,5360,7110,3830,5470,5425.59,0.38,0,-830,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,798,-33.79,2.92,12,0.04,-161.00,1863.00,7640,20240527,-28.80,4400,20241230,23.64,5860,-7.17,20250226,4585,18.65,20250103,7640,-28.80,20240527,4400,23.64,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250327,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-50,5,-0.91,14861880,2744,25.11,5500,5500,5360,7110,3830,5470,5416.14,0.38,0,-154,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,795,-33.66,2.91,12,0.02,-161.00,1863.00,7640,20240527,-29.06,4400,20241230,23.18,5860,-7.51,20250226,4585,18.21,20250103,7640,-29.06,20240527,4400,23.18,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250327,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-60,5,-1.10,11218900,2072,18.96,5500,5500,5360,7110,3830,5470,5414.53,0.38,0,388,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,794,-33.60,2.90,12,0.01,-161.00,1863.00,7640,20240527,-29.19,4400,20241230,22.95,5860,-7.68,20250226,4585,17.99,20250103,7640,-29.19,20240527,4400,22.95,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250327,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,-20,5,-0.37,5116275,938,8.58,5500,5500,5410,7110,3830,5470,5454.45,0.38,0,67,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,800,-33.85,2.93,12,0.01,-161.00,1863.00,7640,20240527,-28.66,4400,20241230,23.86,5860,-7.00,20250226,4585,18.87,20250103,7640,-28.66,20240527,4400,23.86,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250327,110916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-60,5,-1.10,5105375,936,8.56,5500,5500,5410,7110,3830,5470,5454.46,0.38,0,67,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,794,-33.60,2.90,12,0.01,-161.00,1863.00,7640,20240527,-29.19,4400,20241230,22.95,5860,-7.68,20250226,4585,17.99,20250103,7640,-29.19,20240527,4400,22.95,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250327,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,0,3,0.00,3513490,642,5.87,5500,5500,5410,7110,3830,5470,5472.73,0.38,0,-154,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,802,-33.98,2.94,12,0.00,-161.00,1863.00,7640,20240527,-28.40,4400,20241230,24.32,5860,-6.66,20250226,4585,19.30,20250103,7640,-28.40,20240527,4400,24.32,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250327,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,0,3,0.00,1128650,206,1.88,5500,5500,5470,7110,3830,5470,5478.88,0.38,0,-154,5596,5532,5436,5372,5276,5485,5325,73,1640,500,3930,10,1,14669958,802,-33.98,2.94,12,0.00,-161.00,1863.00,7640,20240527,-28.40,4400,20241230,24.32,5860,-6.66,20250226,4585,19.30,20250103,7640,-28.40,20240527,4400,24.32,20241230,0.00,N,153710,500,73 억,,55537,N,N,0,N,00,N
+20250326,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-20,5,-0.36,59477230,10930,143.19,5490,5500,5340,7130,3850,5490,5441.65,0.38,0,136,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,802,-33.98,2.94,12,0.07,-161.00,1863.00,7640,20240527,-28.40,4400,20241230,24.32,5860,-6.66,20250226,4585,19.30,20250103,7640,-28.40,20240527,4400,24.32,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250326,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-20,5,-0.36,54759110,10065,131.86,5490,5500,5340,7130,3850,5490,5440.55,0.38,0,157,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,802,-33.98,2.94,12,0.07,-161.00,1863.00,7640,20240527,-28.40,4400,20241230,24.32,5860,-6.66,20250226,4585,19.30,20250103,7640,-28.40,20240527,4400,24.32,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250326,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,-60,5,-1.09,47058160,8653,113.36,5490,5500,5340,7130,3850,5490,5438.36,0.38,0,188,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,797,-33.73,2.91,12,0.06,-161.00,1863.00,7640,20240527,-28.93,4400,20241230,23.41,5860,-7.34,20250226,4585,18.43,20250103,7640,-28.93,20240527,4400,23.41,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250326,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-70,5,-1.28,39230870,7203,94.37,5490,5500,5340,7130,3850,5490,5446.46,0.38,0,188,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,795,-33.66,2.91,12,0.05,-161.00,1863.00,7640,20240527,-29.06,4400,20241230,23.18,5860,-7.51,20250226,4585,18.21,20250103,7640,-29.06,20240527,4400,23.18,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250326,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-10,5,-0.18,33568560,6156,80.65,5490,5500,5340,7130,3850,5490,5452.98,0.38,0,98,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,804,-34.04,2.94,12,0.04,-161.00,1863.00,7640,20240527,-28.27,4400,20241230,24.55,5860,-6.48,20250226,4585,19.52,20250103,7640,-28.27,20240527,4400,24.55,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250326,110909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,0,3,0.00,24852190,4552,59.64,5490,5500,5340,7130,3850,5490,5459.62,0.38,0,37,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,805,-34.10,2.95,12,0.03,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250326,100909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-20,5,-0.36,10842440,2004,26.25,5490,5490,5340,7130,3850,5490,5410.40,0.38,0,292,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,802,-33.98,2.94,12,0.01,-161.00,1863.00,7640,20240527,-28.40,4400,20241230,24.32,5860,-6.66,20250226,4585,19.30,20250103,7640,-28.40,20240527,4400,24.32,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250326,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,0,3,0.00,3921220,723,9.47,5490,5490,5420,7130,3850,5490,5423.54,0.38,0,218,5636,5562,5486,5412,5336,5525,5375,73,1640,500,3950,10,1,14669958,805,-34.10,2.95,12,0.00,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,55401,N,N,0,N,00,N
+20250325,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,0,3,0.00,41823120,7633,76.78,5500,5560,5410,7130,3850,5490,5479.25,0.29,0,-29,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,805,-34.10,2.95,12,0.05,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250325,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-30,5,-0.55,34592590,6309,63.46,5500,5560,5450,7130,3850,5490,5483.05,0.29,0,227,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,801,-33.91,2.93,12,0.04,-161.00,1863.00,7640,20240527,-28.53,4400,20241230,24.09,5860,-6.83,20250226,4585,19.08,20250103,7640,-28.53,20240527,4400,24.09,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250325,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,20,2,0.36,25637960,4669,46.97,5500,5560,5450,7130,3850,5490,5491.10,0.29,0,-34,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,808,-34.22,2.96,12,0.03,-161.00,1863.00,7640,20240527,-27.88,4400,20241230,25.23,5860,-5.97,20250226,4585,20.17,20250103,7640,-27.88,20240527,4400,25.23,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250325,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,30,2,0.55,18974180,3463,34.84,5500,5560,5450,7130,3850,5490,5479.12,0.29,0,-6,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,810,-34.29,2.96,12,0.02,-161.00,1863.00,7640,20240527,-27.75,4400,20241230,25.45,5860,-5.80,20250226,4585,20.39,20250103,7640,-27.75,20240527,4400,25.45,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250325,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,70,2,1.28,16137310,2945,29.62,5500,5560,5450,7130,3850,5490,5479.56,0.29,0,0,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,816,-34.53,2.98,12,0.02,-161.00,1863.00,7640,20240527,-27.23,4400,20241230,26.36,5860,-5.12,20250226,4585,21.26,20250103,7640,-27.23,20240527,4400,26.36,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250325,110902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,70,2,1.28,16137310,2945,29.62,5500,5560,5450,7130,3850,5490,5479.56,0.29,0,0,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,816,-34.53,2.98,12,0.02,-161.00,1863.00,7640,20240527,-27.23,4400,20241230,26.36,5860,-5.12,20250226,4585,21.26,20250103,7640,-27.23,20240527,4400,26.36,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250325,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,-40,5,-0.73,7531330,1379,13.87,5500,5500,5450,7130,3850,5490,5461.44,0.29,0,0,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,800,-33.85,2.93,12,0.01,-161.00,1863.00,7640,20240527,-28.66,4400,20241230,23.86,5860,-7.00,20250226,4585,18.87,20250103,7640,-28.66,20240527,4400,23.86,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250325,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,10,2,0.18,22000,4,0.04,5500,5500,5500,7130,3850,5490,5500.00,0.29,0,0,5650,5570,5470,5390,5290,5610,5430,73,1640,500,3950,10,1,14669958,807,-34.16,2.95,12,0.00,-161.00,1863.00,7640,20240527,-28.01,4400,20241230,25.00,5860,-6.14,20250226,4585,19.96,20250103,7640,-28.01,20240527,4400,25.00,20241230,0.00,N,153710,500,73 억,,42934,N,N,0,N,00,N
+20250324,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,0,3,0.00,54099470,9941,139.41,5420,5550,5370,7130,3850,5490,5442.06,0.29,0,34,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,805,-34.10,2.95,12,0.07,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
+20250324,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-80,5,-1.46,41359470,7610,106.72,5420,5550,5370,7130,3850,5490,5434.88,0.29,0,246,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,794,-33.60,2.90,12,0.05,-161.00,1863.00,7640,20240527,-29.19,4400,20241230,22.95,5860,-7.68,20250226,4585,17.99,20250103,7640,-29.19,20240527,4400,22.95,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
+20250324,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-10,5,-0.18,24432380,4476,62.77,5420,5550,5420,7130,3850,5490,5458.53,0.29,0,-103,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,804,-34.04,2.94,12,0.03,-161.00,1863.00,7640,20240527,-28.27,4400,20241230,24.55,5860,-6.48,20250226,4585,19.52,20250103,7640,-28.27,20240527,4400,24.55,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
+20250324,130907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-10,5,-0.18,22246900,4075,57.14,5420,5550,5420,7130,3850,5490,5459.36,0.29,0,-74,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,804,-34.04,2.94,12,0.03,-161.00,1863.00,7640,20240527,-28.27,4400,20241230,24.55,5860,-6.48,20250226,4585,19.52,20250103,7640,-28.27,20240527,4400,24.55,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
+20250324,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-70,5,-1.28,16753560,3074,43.11,5420,5550,5420,7130,3850,5490,5450.08,0.29,0,127,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,795,-33.66,2.91,12,0.02,-161.00,1863.00,7640,20240527,-29.06,4400,20241230,23.18,5860,-7.51,20250226,4585,18.21,20250103,7640,-29.06,20240527,4400,23.18,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
+20250324,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-70,5,-1.28,16688370,3062,42.94,5420,5550,5420,7130,3850,5490,5450.15,0.29,0,122,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,795,-33.66,2.91,12,0.02,-161.00,1863.00,7640,20240527,-29.06,4400,20241230,23.18,5860,-7.51,20250226,4585,18.21,20250103,7640,-29.06,20240527,4400,23.18,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
+20250324,100902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,0,3,0.00,7020060,1281,17.96,5420,5550,5420,7130,3850,5490,5480.14,0.29,0,-221,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,805,-34.10,2.95,12,0.01,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
+20250324,090905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,0,3,0.00,87280,16,0.22,5420,5490,5420,7130,3850,5490,5455.00,0.29,0,-1,5676,5582,5446,5352,5216,5630,5400,73,1640,500,3950,10,1,14669958,805,-34.10,2.95,12,0.00,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,42112,N,N,0,N,00,N
 20250321,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,0,3,0.00,38565465,7131,1431.93,5450,5540,5310,7130,3850,5490,5408.14,0.19,0,-70,5630,5560,5500,5430,5370,5530,5400,73,1640,500,3950,10,1,14669958,805,-34.10,2.95,12,0.05,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,28583,N,N,0,N,00,N
 20250321,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-70,5,-1.28,27306895,5063,1016.67,5450,5540,5310,7130,3850,5490,5393.42,0.19,0,77,5630,5560,5500,5430,5370,5530,5400,73,1640,500,3950,10,1,14669958,795,-33.66,2.91,12,0.03,-161.00,1863.00,7640,20240527,-29.06,4400,20241230,23.18,5860,-7.51,20250226,4585,18.21,20250103,7640,-29.06,20240527,4400,23.18,20241230,0.00,N,153710,500,73 억,,28583,N,N,0,N,00,N
 20250321,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-70,5,-1.28,26140725,4848,973.49,5450,5540,5310,7130,3850,5490,5392.06,0.19,0,80,5630,5560,5500,5430,5370,5530,5400,73,1640,500,3950,10,1,14669958,795,-33.66,2.91,12,0.03,-161.00,1863.00,7640,20240527,-29.06,4400,20241230,23.18,5860,-7.51,20250226,4585,18.21,20250103,7640,-29.06,20240527,4400,23.18,20241230,0.00,N,153710,500,73 억,,28583,N,N,0,N,00,N

153710/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,14669958,0,80244670260,0.00
+20250325,0,14669958,0,80538069420,0.00
+20250324,0,14669958,0,80538069420,0.00
+20250321,0,14669958,0,80538069420,0.00
+20250320,0,14669958,0,80538069420,0.00
 20250319,0,14669958,0,80538069420,0.00
 20250318,0,14669958,0,80831468580,0.00
 20250317,0,14669958,0,80978168160,0.00

153710/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5490,5540,5640,5310,17961,98088115,00,0.00,N,5,-10,
 20250310,5500,5630,5690,5290,22845,125338040,00,0.00,N,5,-130,
 20250304,5630,5750,5860,5370,28752,161501325,00,0.00,N,5,-140,
 20250224,5770,5520,5860,5520,53855,307788610,00,0.00,N,2,250,