Add accumulated files

155650/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3280,3285,3310,3255,7348,24188710,00,0.00,N,5,-25,
+20250326,3305,3300,3315,3270,15117,49820915,00,0.00,N,2,5,
+20250325,3300,3355,3355,3270,19874,65812390,00,0.00,N,5,-40,
+20250324,3340,3335,3360,3295,8928,29769045,00,0.00,N,3,0,
 20250321,3340,3385,3385,3250,19428,64483762,00,0.00,N,5,-15,
 20250320,3355,3355,3430,3350,9271,31227360,00,0.00,N,5,-35,
 20250319,3390,3395,3420,3375,3091,10499305,00,0.00,N,5,-5,

155650/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
+20250328,3225,-55,5,1353,-1473,0,4,-5,0,25409,457,0,82,1,0,24056,1930,0,77,6,0
+20250327,3280,-25,5,1172,-1232,0,4,-4,0,7219,69,0,24,0,0,6047,1301,0,20,4,0
+20250326,3305,5,2,-909,909,0,-3,3,0,13406,1711,0,44,6,0,14315,802,0,47,3,0
+20250325,3300,-40,5,3762,-3762,0,12,-12,0,19515,359,0,65,1,0,15753,4121,0,52,14,0
+20250324,3340,0,3,93,-93,0,0,0,0,7163,1765,0,24,6,0,7070,1858,0,24,6,0
 20250321,3340,-15,5,-392,272,0,-1,1,0,17184,2124,0,57,7,0,17576,1852,0,58,6,0
 20250320,3355,-35,5,2816,-2876,0,10,-10,0,8717,494,0,29,2,0,5901,3370,0,20,11,0
 20250319,3390,-5,5,1319,-1319,0,4,-4,0,2934,157,0,10,1,0,1615,1476,0,5,5,0

155650/min/candle-20250324.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203000,29702245,3340,3340,3340,3340,43
+20250324,202900,29702245,3340,3340,3340,3340,0
+20250324,202800,29702245,3340,3340,3340,3340,0
+20250324,202700,29702245,3340,3340,3340,3340,0
+20250324,202600,29702245,3340,3340,3340,3340,0
+20250324,202500,29702245,3340,3340,3340,3340,0
+20250324,202400,29702245,3340,3340,3340,3340,0
+20250324,202300,29702245,3340,3340,3340,3340,0
+20250324,202200,29702245,3340,3340,3340,3340,0
+20250324,202100,29702245,3340,3340,3340,3340,0
+20250324,202000,29702245,3340,3340,3340,3340,0
+20250324,201900,29702245,3340,3340,3340,3340,0
+20250324,201800,29702245,3340,3340,3340,3340,0
+20250324,201700,29702245,3340,3340,3340,3340,0
+20250324,201600,29702245,3340,3340,3340,3340,0
+20250324,201500,29702245,3340,3340,3340,3340,0
+20250324,201400,29702245,3340,3340,3340,3340,0
+20250324,201300,29702245,3340,3340,3340,3340,0
+20250324,201200,29702245,3340,3340,3340,3340,0
+20250324,201100,29702245,3340,3340,3340,3340,0
+20250324,201000,29702245,3340,3340,3340,3340,0
+20250324,200900,29702245,3340,3340,3340,3340,0
+20250324,200800,29702245,3340,3340,3340,3340,0
+20250324,200700,29702245,3340,3340,3340,3340,0
+20250324,200600,29702245,3340,3340,3340,3340,0
+20250324,200500,29702245,3340,3340,3340,3340,0
+20250324,200400,29702245,3340,3340,3340,3340,0
+20250324,200300,29702245,3340,3340,3340,3340,0
+20250324,200200,29702245,3340,3340,3340,3340,0
+20250324,200100,29702245,3340,3340,3340,3340,0
+20250324,200000,29702245,3340,3340,3340,3340,43
+20250324,195900,29702245,3340,3340,3340,3340,0
+20250324,195800,29702245,3340,3340,3340,3340,0
+20250324,195700,29702245,3340,3340,3340,3340,0
+20250324,195600,29702245,3340,3340,3340,3340,0
+20250324,195500,29702245,3340,3340,3340,3340,0
+20250324,195400,29702245,3340,3340,3340,3340,0
+20250324,195300,29702245,3340,3340,3340,3340,0
+20250324,195200,29702245,3340,3340,3340,3340,0
+20250324,195100,29702245,3340,3340,3340,3340,0
+20250324,195000,29702245,3340,3340,3340,3340,0
+20250324,194900,29702245,3340,3340,3340,3340,0
+20250324,194800,29702245,3340,3340,3340,3340,0
+20250324,194700,29702245,3340,3340,3340,3340,0
+20250324,194600,29702245,3340,3340,3340,3340,0
+20250324,194500,29702245,3340,3340,3340,3340,0
+20250324,194400,29702245,3340,3340,3340,3340,0
+20250324,194300,29702245,3340,3340,3340,3340,0
+20250324,194200,29702245,3340,3340,3340,3340,0
+20250324,194100,29702245,3340,3340,3340,3340,0
+20250324,194000,29702245,3340,3340,3340,3340,0
+20250324,193900,29702245,3340,3340,3340,3340,0
+20250324,193800,29702245,3340,3340,3340,3340,0
+20250324,193700,29702245,3340,3340,3340,3340,0
+20250324,193600,29702245,3340,3340,3340,3340,0
+20250324,193500,29702245,3340,3340,3340,3340,0
+20250324,193400,29702245,3340,3340,3340,3340,0
+20250324,193300,29702245,3340,3340,3340,3340,0
+20250324,193200,29702245,3340,3340,3340,3340,0
+20250324,193100,29702245,3340,3340,3340,3340,0
+20250324,193000,29702245,3340,3340,3340,3340,43
+20250324,192900,29702245,3340,3340,3340,3340,0
+20250324,192800,29702245,3340,3340,3340,3340,0
+20250324,192700,29702245,3340,3340,3340,3340,0
+20250324,192600,29702245,3340,3340,3340,3340,0
+20250324,192500,29702245,3340,3340,3340,3340,0
+20250324,192400,29702245,3340,3340,3340,3340,0
+20250324,192300,29702245,3340,3340,3340,3340,0
+20250324,192200,29702245,3340,3340,3340,3340,0
+20250324,192100,29702245,3340,3340,3340,3340,0
+20250324,192000,29702245,3340,3340,3340,3340,0
+20250324,191900,29702245,3340,3340,3340,3340,0
+20250324,191800,29702245,3340,3340,3340,3340,0
+20250324,191700,29702245,3340,3340,3340,3340,0
+20250324,191600,29702245,3340,3340,3340,3340,0
+20250324,191500,29702245,3340,3340,3340,3340,0
+20250324,191400,29702245,3340,3340,3340,3340,0
+20250324,191300,29702245,3340,3340,3340,3340,0
+20250324,191200,29702245,3340,3340,3340,3340,0
+20250324,191100,29702245,3340,3340,3340,3340,0
+20250324,191000,29702245,3340,3340,3340,3340,0
+20250324,190900,29702245,3340,3340,3340,3340,0
+20250324,190800,29702245,3340,3340,3340,3340,0
+20250324,190700,29702245,3340,3340,3340,3340,0
+20250324,190600,29702245,3340,3340,3340,3340,0
+20250324,190500,29702245,3340,3340,3340,3340,0
+20250324,190400,29702245,3340,3340,3340,3340,0
+20250324,190300,29702245,3340,3340,3340,3340,0
+20250324,190200,29702245,3340,3340,3340,3340,0
+20250324,190100,29702245,3340,3340,3340,3340,0
+20250324,190000,29702245,3340,3340,3340,3340,43
+20250324,185900,29702245,3340,3340,3340,3340,0
+20250324,185800,29702245,3340,3340,3340,3340,0
+20250324,185700,29702245,3340,3340,3340,3340,0
+20250324,185600,29702245,3340,3340,3340,3340,0
+20250324,185500,29702245,3340,3340,3340,3340,0
+20250324,185400,29702245,3340,3340,3340,3340,0
+20250324,185300,29702245,3340,3340,3340,3340,0
+20250324,185200,29702245,3340,3340,3340,3340,0
+20250324,185100,29702245,3340,3340,3340,3340,0
+20250324,185000,29702245,3340,3340,3340,3340,0
+20250324,184900,29702245,3340,3340,3340,3340,0
+20250324,184800,29702245,3340,3340,3340,3340,0
+20250324,184700,29702245,3340,3340,3340,3340,0
+20250324,184600,29702245,3340,3340,3340,3340,0
+20250324,184500,29702245,3340,3340,3340,3340,0
+20250324,184400,29702245,3340,3340,3340,3340,0
+20250324,184300,29702245,3340,3340,3340,3340,0
+20250324,184200,29702245,3340,3340,3340,3340,0
+20250324,184100,29702245,3340,3340,3340,3340,0
+20250324,184000,29702245,3340,3340,3340,3340,0
+20250324,183900,29702245,3340,3340,3340,3340,0
+20250324,183800,29702245,3340,3340,3340,3340,0
+20250324,183700,29702245,3340,3340,3340,3340,0
+20250324,183600,29702245,3340,3340,3340,3340,0
+20250324,183500,29702245,3340,3340,3340,3340,0
+20250324,183400,29702245,3340,3340,3340,3340,0
+20250324,183300,29702245,3340,3340,3340,3340,0
+20250324,183200,29702245,3340,3340,3340,3340,0
+20250324,183100,29702245,3340,3340,3340,3340,0
+20250324,183000,29702245,3340,3340,3340,3340,43
+20250324,182900,29702245,3340,3340,3340,3340,0
+20250324,182800,29702245,3340,3340,3340,3340,0
+20250324,182700,29702245,3340,3340,3340,3340,0
+20250324,182600,29702245,3340,3340,3340,3340,0
+20250324,182500,29702245,3340,3340,3340,3340,0
+20250324,182400,29702245,3340,3340,3340,3340,0
+20250324,182300,29702245,3340,3340,3340,3340,0
+20250324,182200,29702245,3340,3340,3340,3340,0
+20250324,182100,29702245,3340,3340,3340,3340,0
+20250324,182000,29702245,3340,3340,3340,3340,0
+20250324,181900,29702245,3340,3340,3340,3340,0
+20250324,181800,29702245,3340,3340,3340,3340,0
+20250324,181700,29702245,3340,3340,3340,3340,0
+20250324,181600,29702245,3340,3340,3340,3340,0
+20250324,181500,29702245,3340,3340,3340,3340,0
+20250324,181400,29702245,3340,3340,3340,3340,0
+20250324,181300,29702245,3340,3340,3340,3340,0
+20250324,181200,29702245,3340,3340,3340,3340,0
+20250324,181100,29702245,3340,3340,3340,3340,0
+20250324,181000,29702245,3340,3340,3340,3340,0
+20250324,180900,29702245,3340,3340,3340,3340,0
+20250324,180800,29702245,3340,3340,3340,3340,0
+20250324,180700,29702245,3340,3340,3340,3340,0
+20250324,180600,29702245,3340,3340,3340,3340,0
+20250324,180500,29702245,3340,3340,3340,3340,0
+20250324,180400,29702245,3340,3340,3340,3340,0
+20250324,180300,29702245,3340,3340,3340,3340,0
+20250324,180200,29702245,3340,3340,3340,3340,0
+20250324,180100,29702245,3340,3340,3340,3340,0
+20250324,180000,29702245,3340,3340,3340,3340,43
+20250324,175900,29702245,3340,3340,3340,3340,0
+20250324,175800,29702245,3340,3340,3340,3340,0
+20250324,175700,29702245,3340,3340,3340,3340,0
+20250324,175600,29702245,3340,3340,3340,3340,0
+20250324,175500,29702245,3340,3340,3340,3340,0
+20250324,175400,29702245,3340,3340,3340,3340,0
+20250324,175300,29702245,3340,3340,3340,3340,0
+20250324,175200,29702245,3340,3340,3340,3340,0
+20250324,175100,29702245,3340,3340,3340,3340,0
+20250324,175000,29702245,3340,3340,3340,3340,0
+20250324,174900,29702245,3340,3340,3340,3340,0
+20250324,174800,29702245,3340,3340,3340,3340,0
+20250324,174700,29702245,3340,3340,3340,3340,0
+20250324,174600,29702245,3340,3340,3340,3340,0
+20250324,174500,29702245,3340,3340,3340,3340,0
+20250324,174400,29702245,3340,3340,3340,3340,0
+20250324,174300,29702245,3340,3340,3340,3340,0
+20250324,174200,29702245,3340,3340,3340,3340,0
+20250324,174100,29702245,3340,3340,3340,3340,0
+20250324,174000,29702245,3340,3340,3340,3340,0
+20250324,173900,29702245,3340,3340,3340,3340,0
+20250324,173800,29702245,3340,3340,3340,3340,0
+20250324,173700,29702245,3340,3340,3340,3340,0
+20250324,173600,29702245,3340,3340,3340,3340,0
+20250324,173500,29702245,3340,3340,3340,3340,0
+20250324,173400,29702245,3340,3340,3340,3340,0
+20250324,173300,29702245,3340,3340,3340,3340,0
+20250324,173200,29702245,3340,3340,3340,3340,0
+20250324,173100,29702245,3340,3340,3340,3340,0
+20250324,173000,29702245,3340,3340,3340,3340,43
+20250324,172900,29702245,3340,3340,3340,3340,0
+20250324,172800,29702245,3340,3340,3340,3340,0
+20250324,172700,29702245,3340,3340,3340,3340,0
+20250324,172600,29702245,3340,3340,3340,3340,0
+20250324,172500,29702245,3340,3340,3340,3340,0
+20250324,172400,29702245,3340,3340,3340,3340,0
+20250324,172300,29702245,3340,3340,3340,3340,0
+20250324,172200,29702245,3340,3340,3340,3340,0
+20250324,172100,29702245,3340,3340,3340,3340,0
+20250324,172000,29702245,3340,3340,3340,3340,0
+20250324,171900,29702245,3340,3340,3340,3340,0
+20250324,171800,29702245,3340,3340,3340,3340,0
+20250324,171700,29702245,3340,3340,3340,3340,0
+20250324,171600,29702245,3340,3340,3340,3340,0
+20250324,171500,29702245,3340,3340,3340,3340,0
+20250324,171400,29702245,3340,3340,3340,3340,0
+20250324,171300,29702245,3340,3340,3340,3340,0
+20250324,171200,29702245,3340,3340,3340,3340,0
+20250324,171100,29702245,3340,3340,3340,3340,0
+20250324,171000,29702245,3340,3340,3340,3340,0
+20250324,170900,29702245,3340,3340,3340,3340,0
+20250324,170800,29702245,3340,3340,3340,3340,0
+20250324,170700,29702245,3340,3340,3340,3340,0
+20250324,170600,29702245,3340,3340,3340,3340,0
+20250324,170500,29702245,3340,3340,3340,3340,0
+20250324,170400,29702245,3340,3340,3340,3340,0
+20250324,170300,29702245,3340,3340,3340,3340,0
+20250324,170200,29702245,3340,3340,3340,3340,0
+20250324,170100,29702245,3340,3340,3340,3340,0
+20250324,170000,29702245,3340,3340,3340,3340,43
+20250324,165900,29702245,3340,3340,3340,3340,0
+20250324,165800,29702245,3340,3340,3340,3340,0
+20250324,165700,29702245,3340,3340,3340,3340,0
+20250324,165600,29702245,3340,3340,3340,3340,0
+20250324,165500,29702245,3340,3340,3340,3340,0
+20250324,165400,29702245,3340,3340,3340,3340,0
+20250324,165300,29702245,3340,3340,3340,3340,0
+20250324,165200,29702245,3340,3340,3340,3340,0
+20250324,165100,29702245,3340,3340,3340,3340,0
+20250324,165000,29702245,3340,3340,3340,3340,0
+20250324,164900,29702245,3340,3340,3340,3340,0
+20250324,164800,29702245,3340,3340,3340,3340,0
+20250324,164700,29702245,3340,3340,3340,3340,0
+20250324,164600,29702245,3340,3340,3340,3340,0
+20250324,164500,29702245,3340,3340,3340,3340,0
+20250324,164400,29702245,3340,3340,3340,3340,0
+20250324,164300,29702245,3340,3340,3340,3340,0
+20250324,164200,29702245,3340,3340,3340,3340,0
+20250324,164100,29702245,3340,3340,3340,3340,0
+20250324,164000,29702245,3340,3340,3340,3340,0
+20250324,163900,29702245,3340,3340,3340,3340,0
+20250324,163800,29702245,3340,3340,3340,3340,0
+20250324,163700,29702245,3340,3340,3340,3340,0
+20250324,163600,29702245,3340,3340,3340,3340,0
+20250324,163500,29702245,3340,3340,3340,3340,0
+20250324,163400,29702245,3340,3340,3340,3340,0
+20250324,163300,29702245,3340,3340,3340,3340,0
+20250324,163200,29702245,3340,3340,3340,3340,0
+20250324,163100,29702245,3340,3340,3340,3340,0
+20250324,163000,29702245,3340,3340,3340,3340,43
+20250324,162900,29702245,3340,3340,3340,3340,0
+20250324,162800,29702245,3340,3340,3340,3340,0
+20250324,162700,29702245,3340,3340,3340,3340,0
+20250324,162600,29702245,3340,3340,3340,3340,0
+20250324,162500,29702245,3340,3340,3340,3340,0
+20250324,162400,29702245,3340,3340,3340,3340,0
+20250324,162300,29702245,3340,3340,3340,3340,0
+20250324,162200,29702245,3340,3340,3340,3340,0
+20250324,162100,29702245,3340,3340,3340,3340,0
+20250324,162000,29702245,3340,3340,3340,3340,0
+20250324,161900,29702245,3340,3340,3340,3340,0
+20250324,161800,29702245,3340,3340,3340,3340,0
+20250324,161700,29702245,3340,3340,3340,3340,0
+20250324,161600,29702245,3340,3340,3340,3340,0
+20250324,161500,29702245,3340,3340,3340,3340,0
+20250324,161400,29702245,3340,3340,3340,3340,0
+20250324,161300,29702245,3340,3340,3340,3340,0
+20250324,161200,29702245,3340,3340,3340,3340,0
+20250324,161100,29702245,3340,3340,3340,3340,0
+20250324,161000,29702245,3340,3340,3340,3340,0
+20250324,160900,29702245,3340,3340,3340,3340,0
+20250324,160800,29702245,3340,3340,3340,3340,0
+20250324,160700,29702245,3340,3340,3340,3340,0
+20250324,160600,29702245,3340,3340,3340,3340,0
+20250324,160500,29702245,3340,3340,3340,3340,0
+20250324,160400,29702245,3340,3340,3340,3340,0
+20250324,160300,29702245,3340,3340,3340,3340,0
+20250324,160200,29702245,3340,3340,3340,3340,0
+20250324,160100,29702245,3340,3340,3340,3340,0
+20250324,160000,29702245,3340,3340,3340,3340,43
+20250324,155900,29702245,3340,3340,3340,3340,0
+20250324,155800,29702245,3340,3340,3340,3340,0
+20250324,155700,29702245,3340,3340,3340,3340,0
+20250324,155600,29702245,3340,3340,3340,3340,0
+20250324,155500,29702245,3340,3340,3340,3340,0
+20250324,155400,29702245,3340,3340,3340,3340,0
+20250324,155300,29702245,3340,3340,3340,3340,0
+20250324,155200,29702245,3340,3340,3340,3340,0
+20250324,155100,29702245,3340,3340,3340,3340,0
+20250324,155000,29702245,3340,3340,3340,3340,0
+20250324,154900,29702245,3340,3340,3340,3340,0
+20250324,154800,29702245,3340,3340,3340,3340,0
+20250324,154700,29702245,3340,3340,3340,3340,0
+20250324,154600,29702245,3340,3340,3340,3340,0
+20250324,154500,29702245,3340,3340,3340,3340,0
+20250324,154400,29702245,3340,3340,3340,3340,0
+20250324,154300,29702245,3340,3340,3340,3340,0
+20250324,154200,29702245,3340,3340,3340,3340,0
+20250324,154100,29702245,3340,3340,3340,3340,0
+20250324,154000,29702245,3340,3340,3340,3340,0
+20250324,153900,29702245,3340,3340,3340,3340,0
+20250324,153800,29702245,3340,3340,3340,3340,0
+20250324,153700,29702245,3340,3340,3340,3340,0
+20250324,153600,29702245,3340,3340,3340,3340,0
+20250324,153500,29702245,3340,3340,3340,3340,0
+20250324,153400,29702245,3340,3340,3340,3340,0
+20250324,153300,29702245,3340,3340,3340,3340,0
+20250324,153200,29702245,3340,3340,3340,3340,0
+20250324,153100,29702245,3340,3340,3340,3340,0
+20250324,153000,29702245,3340,3340,3340,3340,86
+20250324,152900,29558625,3340,3340,3340,3340,0
+20250324,152800,29558625,3340,3340,3340,3340,0
+20250324,152700,29558625,3340,3340,3340,3340,0
+20250324,152600,29558625,3340,3340,3340,3340,0
+20250324,152500,29558625,3340,3340,3340,3340,0
+20250324,152400,29558625,3340,3340,3340,3340,0
+20250324,152300,29558625,3340,3340,3340,3340,0
+20250324,152200,29558625,3340,3340,3340,3340,0
+20250324,152100,29558625,3340,3340,3340,3340,0
+20250324,152000,29558625,3340,3340,3340,3340,0
+20250324,151900,29558625,3340,3340,3340,3340,0
+20250324,151800,29558625,3340,3340,3340,3340,0
+20250324,151700,29558625,3340,3340,3340,3340,0
+20250324,151600,29558625,3340,3340,3340,3340,10
+20250324,151500,29525225,3345,3345,3345,3345,0
+20250324,151400,29525225,3345,3345,3345,3345,0
+20250324,151300,29525225,3345,3345,3345,3345,0
+20250324,151200,29525225,3345,3345,3345,3345,0
+20250324,151100,29525225,3345,3345,3345,3345,0
+20250324,151000,29525225,3345,3345,3345,3345,0
+20250324,150900,29525225,3345,3345,3345,3345,0
+20250324,150800,29525225,3345,3345,3345,3345,0
+20250324,150700,29525225,3345,3345,3345,3345,0
+20250324,150600,29525225,3345,3345,3345,3345,0
+20250324,150500,29525225,3345,3345,3345,3345,0
+20250324,150400,29525225,3345,3345,3345,3345,0
+20250324,150300,29525225,3345,3345,3345,3345,0
+20250324,150200,29525225,3345,3345,3345,3345,0
+20250324,150100,29525225,3345,3345,3345,3345,0
+20250324,150000,29525225,3345,3345,3345,3345,0
+20250324,145900,29525225,3345,3345,3345,3345,0
+20250324,145800,29525225,3345,3345,3345,3345,0
+20250324,145700,29525225,3345,3345,3345,3345,0
+20250324,145600,29525225,3345,3345,3345,3345,0
+20250324,145500,29525225,3345,3345,3345,3345,0
+20250324,145400,29525225,3345,3345,3345,3345,0
+20250324,145300,29525225,3345,3345,3345,3345,0
+20250324,145200,29525225,3345,3345,3345,3345,0
+20250324,145100,29525225,3345,3345,3345,3345,0
+20250324,145000,29525225,3345,3345,3345,3345,0
+20250324,144900,29525225,3345,3345,3345,3345,0
+20250324,144800,29525225,3345,3345,3345,3345,0
+20250324,144700,29525225,3345,3345,3345,3345,0
+20250324,144600,29525225,3345,3345,3345,3345,0
+20250324,144500,29525225,3345,3345,3345,3345,0
+20250324,144400,29525225,3345,3345,3345,3345,0
+20250324,144300,29525225,3345,3345,3345,3345,0
+20250324,144200,29525225,3345,3345,3345,3345,0
+20250324,144100,29525225,3345,3345,3345,3345,0
+20250324,144000,29525225,3345,3345,3345,3345,0
+20250324,143900,29525225,3345,3345,3345,3345,0
+20250324,143800,29525225,3345,3345,3345,3345,0
+20250324,143700,29525225,3345,3345,3345,3345,0
+20250324,143600,29525225,3345,3345,3345,3345,0
+20250324,143500,29525225,3345,3325,3345,3320,101
+20250324,143400,29189600,3345,3345,3345,3345,0
+20250324,143300,29189600,3345,3345,3345,3345,0
+20250324,143200,29189600,3345,3345,3345,3345,0
+20250324,143100,29189600,3345,3345,3345,3345,0
+20250324,143000,29189600,3345,3345,3345,3345,0
+20250324,142900,29189600,3345,3345,3345,3345,0
+20250324,142800,29189600,3345,3345,3345,3345,0
+20250324,142700,29189600,3345,3345,3345,3345,0
+20250324,142600,29189600,3345,3345,3345,3345,0
+20250324,142500,29189600,3345,3345,3345,3345,0
+20250324,142400,29189600,3345,3345,3345,3345,0
+20250324,142300,29189600,3345,3345,3345,3345,0
+20250324,142200,29189600,3345,3345,3345,3345,0
+20250324,142100,29189600,3345,3345,3345,3345,0
+20250324,142000,29189600,3345,3345,3345,3345,0
+20250324,141900,29189600,3345,3345,3345,3345,0
+20250324,141800,29189600,3345,3345,3345,3345,0
+20250324,141700,29189600,3345,3345,3345,3345,0
+20250324,141600,29189600,3345,3345,3345,3345,0
+20250324,141500,29189600,3345,3345,3345,3345,0
+20250324,141400,29189600,3345,3345,3345,3345,0
+20250324,141300,29189600,3345,3345,3345,3345,0
+20250324,141200,29189600,3345,3345,3345,3345,0
+20250324,141100,29189600,3345,3345,3345,3345,0
+20250324,141000,29189600,3345,3345,3345,3345,1
+20250324,140900,29186255,3345,3345,3345,3345,0
+20250324,140800,29186255,3345,3345,3345,3345,0
+20250324,140700,29186255,3345,3345,3345,3345,0
+20250324,140600,29186255,3345,3345,3345,3345,1
+20250324,140500,29182910,3345,3345,3345,3345,0
+20250324,140400,29182910,3345,3345,3345,3345,0
+20250324,140300,29182910,3345,3345,3345,3345,0
+20250324,140200,29182910,3345,3345,3345,3345,5
+20250324,140100,29166185,3345,3345,3345,3345,0
+20250324,140000,29166185,3345,3345,3345,3345,0
+20250324,135900,29166185,3345,3345,3345,3345,0
+20250324,135800,29166185,3345,3345,3345,3345,0
+20250324,135700,29166185,3345,3345,3345,3345,0
+20250324,135600,29166185,3345,3345,3345,3345,0
+20250324,135500,29166185,3345,3345,3345,3345,0
+20250324,135400,29166185,3345,3345,3345,3345,0
+20250324,135300,29166185,3345,3345,3345,3345,0
+20250324,135200,29166185,3345,3345,3345,3345,0
+20250324,135100,29166185,3345,3345,3345,3345,0
+20250324,135000,29166185,3345,3345,3345,3345,0
+20250324,134900,29166185,3345,3345,3345,3345,0
+20250324,134800,29166185,3345,3345,3345,3345,0
+20250324,134700,29166185,3345,3345,3345,3345,0
+20250324,134600,29166185,3345,3345,3345,3345,0
+20250324,134500,29166185,3345,3345,3345,3345,30
+20250324,134400,29065835,3345,3345,3345,3345,1
+20250324,134300,29062490,3325,3325,3325,3325,0
+20250324,134200,29062490,3325,3325,3325,3325,0
+20250324,134100,29062490,3325,3325,3325,3325,0
+20250324,134000,29062490,3325,3325,3325,3325,80
+20250324,133900,28796490,3325,3325,3325,3325,0
+20250324,133800,28796490,3325,3325,3325,3325,0
+20250324,133700,28796490,3325,3325,3325,3325,0
+20250324,133600,28796490,3325,3330,3330,3325,99
+20250324,133500,28466915,3330,3330,3330,3330,73
+20250324,133400,28223825,3340,3340,3340,3340,0
+20250324,133300,28223825,3340,3340,3340,3340,0
+20250324,133200,28223825,3340,3340,3340,3340,11
+20250324,133100,28187085,3345,3345,3345,3345,0
+20250324,133000,28187085,3345,3345,3345,3345,0
+20250324,132900,28187085,3345,3345,3345,3345,0
+20250324,132800,28187085,3345,3345,3345,3345,0
+20250324,132700,28187085,3345,3345,3345,3345,0
+20250324,132600,28187085,3345,3345,3345,3345,0
+20250324,132500,28187085,3345,3345,3345,3345,0
+20250324,132400,28187085,3345,3345,3345,3345,0
+20250324,132300,28187085,3345,3345,3345,3345,0
+20250324,132200,28187085,3345,3345,3345,3345,0
+20250324,132100,28187085,3345,3345,3345,3345,0
+20250324,132000,28187085,3345,3345,3345,3345,0
+20250324,131900,28187085,3345,3345,3345,3345,0
+20250324,131800,28187085,3345,3345,3345,3345,0
+20250324,131700,28187085,3345,3345,3345,3345,0
+20250324,131600,28187085,3345,3345,3345,3345,0
+20250324,131500,28187085,3345,3345,3345,3345,0
+20250324,131400,28187085,3345,3345,3345,3345,0
+20250324,131300,28187085,3345,3345,3345,3345,0
+20250324,131200,28187085,3345,3345,3345,3345,0
+20250324,131100,28187085,3345,3345,3345,3345,0
+20250324,131000,28187085,3345,3345,3345,3345,1
+20250324,130900,28183740,3330,3330,3330,3330,0
+20250324,130800,28183740,3330,3345,3345,3330,48
+20250324,130700,28023885,3330,3330,3330,3330,601
+20250324,130600,26022555,3345,3345,3345,3345,0
+20250324,130500,26022555,3345,3345,3345,3345,0
+20250324,130400,26022555,3345,3345,3345,3345,0
+20250324,130300,26022555,3345,3345,3345,3345,0
+20250324,130200,26022555,3345,3345,3345,3345,0
+20250324,130100,26022555,3345,3345,3345,3345,0
+20250324,130000,26022555,3345,3345,3345,3345,0
+20250324,125900,26022555,3345,3345,3345,3345,0
+20250324,125800,26022555,3345,3345,3345,3345,0
+20250324,125700,26022555,3345,3345,3345,3345,14
+20250324,125600,25975725,3350,3350,3350,3350,0
+20250324,125500,25975725,3350,3350,3350,3350,0
+20250324,125400,25975725,3350,3350,3350,3350,0
+20250324,125300,25975725,3350,3350,3350,3350,0
+20250324,125200,25975725,3350,3350,3350,3350,0
+20250324,125100,25975725,3350,3350,3350,3350,0
+20250324,125000,25975725,3350,3350,3350,3350,0
+20250324,124900,25975725,3350,3350,3350,3350,0
+20250324,124800,25975725,3350,3350,3350,3350,0
+20250324,124700,25975725,3350,3350,3350,3350,0
+20250324,124600,25975725,3350,3350,3350,3350,0
+20250324,124500,25975725,3350,3350,3350,3350,0
+20250324,124400,25975725,3350,3350,3350,3350,0
+20250324,124300,25975725,3350,3350,3350,3350,0
+20250324,124200,25975725,3350,3350,3350,3350,0
+20250324,124100,25975725,3350,3350,3350,3350,0
+20250324,124000,25975725,3350,3350,3350,3350,0
+20250324,123900,25975725,3350,3350,3350,3350,0
+20250324,123800,25975725,3350,3350,3350,3350,0
+20250324,123700,25975725,3350,3350,3350,3350,0
+20250324,123600,25975725,3350,3350,3350,3350,0
+20250324,123500,25975725,3350,3350,3350,3350,0
+20250324,123400,25975725,3350,3350,3350,3350,0
+20250324,123300,25975725,3350,3350,3350,3350,0
+20250324,123200,25975725,3350,3350,3350,3350,0
+20250324,123100,25975725,3350,3350,3350,3350,10
+20250324,123000,25942225,3350,3350,3350,3350,0
+20250324,122900,25942225,3350,3350,3350,3350,0
+20250324,122800,25942225,3350,3350,3350,3350,0
+20250324,122700,25942225,3350,3350,3350,3350,0
+20250324,122600,25942225,3350,3350,3350,3350,0
+20250324,122500,25942225,3350,3350,3350,3350,0
+20250324,122400,25942225,3350,3350,3350,3350,0
+20250324,122300,25942225,3350,3350,3350,3350,0
+20250324,122200,25942225,3350,3350,3350,3350,0
+20250324,122100,25942225,3350,3350,3350,3350,0
+20250324,122000,25942225,3350,3350,3350,3350,0
+20250324,121900,25942225,3350,3350,3350,3350,0
+20250324,121800,25942225,3350,3350,3350,3350,0
+20250324,121700,25942225,3350,3350,3350,3350,0
+20250324,121600,25942225,3350,3350,3350,3350,0
+20250324,121500,25942225,3350,3350,3350,3350,0
+20250324,121400,25942225,3350,3350,3350,3350,0
+20250324,121300,25942225,3350,3350,3350,3350,0
+20250324,121200,25942225,3350,3350,3350,3350,0
+20250324,121100,25942225,3350,3350,3350,3350,0
+20250324,121000,25942225,3350,3350,3350,3350,0
+20250324,120900,25942225,3350,3350,3350,3350,0
+20250324,120800,25942225,3350,3350,3350,3350,0
+20250324,120700,25942225,3350,3350,3350,3350,0
+20250324,120600,25942225,3350,3350,3350,3350,0
+20250324,120500,25942225,3350,3350,3350,3350,0
+20250324,120400,25942225,3350,3350,3350,3350,0
+20250324,120300,25942225,3350,3350,3350,3350,0
+20250324,120200,25942225,3350,3350,3350,3350,0
+20250324,120100,25942225,3350,3350,3350,3350,0
+20250324,120000,25942225,3350,3350,3350,3350,0
+20250324,115900,25942225,3350,3350,3350,3350,150
+20250324,115800,25439725,3350,3350,3350,3350,0
+20250324,115700,25439725,3350,3325,3350,3325,12
+20250324,115600,25399800,3355,3355,3355,3355,0
+20250324,115500,25399800,3355,3355,3355,3355,0
+20250324,115400,25399800,3355,3355,3355,3355,0
+20250324,115300,25399800,3355,3355,3355,3355,0
+20250324,115200,25399800,3355,3355,3355,3355,0
+20250324,115100,25399800,3355,3355,3355,3355,0
+20250324,115000,25399800,3355,3355,3355,3355,0
+20250324,114900,25399800,3355,3355,3355,3355,0
+20250324,114800,25399800,3355,3355,3355,3355,0
+20250324,114700,25399800,3355,3355,3355,3355,0
+20250324,114600,25399800,3355,3355,3355,3355,0
+20250324,114500,25399800,3355,3355,3355,3355,0
+20250324,114400,25399800,3355,3355,3355,3355,0
+20250324,114300,25399800,3355,3355,3355,3355,0
+20250324,114200,25399800,3355,3355,3355,3355,0
+20250324,114100,25399800,3355,3355,3355,3355,0
+20250324,114000,25399800,3355,3355,3355,3355,0
+20250324,113900,25399800,3355,3355,3355,3355,0
+20250324,113800,25399800,3355,3355,3355,3355,0
+20250324,113700,25399800,3355,3355,3355,3355,0
+20250324,113600,25399800,3355,3355,3355,3355,0
+20250324,113500,25399800,3355,3355,3355,3355,0
+20250324,113400,25399800,3355,3355,3355,3355,24
+20250324,113300,25319280,3355,3355,3355,3355,0
+20250324,113200,25319280,3355,3355,3355,3355,0
+20250324,113100,25319280,3355,3355,3355,3355,0
+20250324,113000,25319280,3355,3355,3355,3355,0
+20250324,112900,25319280,3355,3355,3355,3355,0
+20250324,112800,25319280,3355,3355,3355,3355,0
+20250324,112700,25319280,3355,3355,3355,3355,0
+20250324,112600,25319280,3355,3355,3355,3355,0
+20250324,112500,25319280,3355,3355,3355,3355,0
+20250324,112400,25319280,3355,3355,3355,3355,0
+20250324,112300,25319280,3355,3355,3355,3355,0
+20250324,112200,25319280,3355,3355,3355,3355,0
+20250324,112100,25319280,3355,3355,3355,3355,0
+20250324,112000,25319280,3355,3355,3355,3355,50
+20250324,111900,25151530,3355,3355,3355,3355,1
+20250324,111800,25148175,3350,3350,3350,3350,100
+20250324,111700,24813175,3350,3350,3350,3350,0
+20250324,111600,24813175,3350,3350,3350,3350,0
+20250324,111500,24813175,3350,3350,3350,3350,0
+20250324,111400,24813175,3350,3350,3350,3350,0
+20250324,111300,24813175,3350,3350,3350,3350,0
+20250324,111200,24813175,3350,3350,3350,3350,10
+20250324,111100,24779675,3350,3350,3350,3350,0
+20250324,111000,24779675,3350,3350,3350,3350,0
+20250324,110900,24779675,3350,3350,3350,3350,0
+20250324,110800,24779675,3350,3350,3350,3350,0
+20250324,110700,24779675,3350,3350,3350,3350,0
+20250324,110600,24779675,3350,3350,3350,3350,0
+20250324,110500,24779675,3350,3350,3350,3350,0
+20250324,110400,24779675,3350,3350,3350,3350,0
+20250324,110300,24779675,3350,3350,3350,3350,0
+20250324,110200,24779675,3350,3350,3350,3350,0
+20250324,110100,24779675,3350,3350,3350,3350,0
+20250324,110000,24779675,3350,3350,3350,3350,0
+20250324,105900,24779675,3350,3350,3350,3350,0
+20250324,105800,24779675,3350,3350,3350,3350,0
+20250324,105700,24779675,3350,3350,3350,3350,0
+20250324,105600,24779675,3350,3350,3350,3350,0
+20250324,105500,24779675,3350,3350,3350,3350,0
+20250324,105400,24779675,3350,3350,3350,3350,0
+20250324,105300,24779675,3350,3350,3350,3350,0
+20250324,105200,24779675,3350,3350,3350,3350,0
+20250324,105100,24779675,3350,3325,3350,3325,58
+20250324,105000,24586800,3350,3350,3350,3350,0
+20250324,104900,24586800,3350,3350,3350,3350,0
+20250324,104800,24586800,3350,3350,3350,3350,0
+20250324,104700,24586800,3350,3350,3350,3350,0
+20250324,104600,24586800,3350,3350,3350,3350,0
+20250324,104500,24586800,3350,3350,3350,3350,0
+20250324,104400,24586800,3350,3350,3350,3350,0
+20250324,104300,24586800,3350,3350,3350,3350,0
+20250324,104200,24586800,3350,3350,3350,3350,0
+20250324,104100,24586800,3350,3350,3350,3350,0
+20250324,104000,24586800,3350,3350,3350,3350,1932
+20250324,103900,18114600,3360,3330,3360,3330,1583
+20250324,103800,12829540,3330,3330,3330,3330,0
+20250324,103700,12829540,3330,3330,3330,3330,0
+20250324,103600,12829540,3330,3330,3330,3330,1
+20250324,103500,12826210,3330,3330,3330,3330,0
+20250324,103400,12826210,3330,3330,3330,3330,0
+20250324,103300,12826210,3330,3330,3330,3330,0
+20250324,103200,12826210,3330,3330,3330,3330,0
+20250324,103100,12826210,3330,3330,3330,3330,0
+20250324,103000,12826210,3330,3330,3330,3330,0
+20250324,102900,12826210,3330,3330,3330,3330,0
+20250324,102800,12826210,3330,3330,3330,3330,1
+20250324,102700,12822880,3325,3330,3330,3325,2
+20250324,102600,12816225,3330,3330,3330,3330,0
+20250324,102500,12816225,3330,3330,3330,3330,0
+20250324,102400,12816225,3330,3330,3330,3330,0
+20250324,102300,12816225,3330,3330,3330,3330,0
+20250324,102200,12816225,3330,3330,3330,3330,0
+20250324,102100,12816225,3330,3330,3330,3330,0
+20250324,102000,12816225,3330,3330,3330,3330,0
+20250324,101900,12816225,3330,3325,3330,3325,2
+20250324,101800,12809570,3330,3330,3330,3330,0
+20250324,101700,12809570,3330,3330,3330,3330,3
+20250324,101600,12799580,3330,3330,3330,3330,0
+20250324,101500,12799580,3330,3330,3330,3330,0
+20250324,101400,12799580,3330,3330,3330,3330,1
+20250324,101300,12796250,3330,3330,3330,3330,0
+20250324,101200,12796250,3330,3330,3330,3330,0
+20250324,101100,12796250,3330,3330,3330,3330,0
+20250324,101000,12796250,3330,3330,3330,3330,0
+20250324,100900,12796250,3330,3330,3330,3330,0
+20250324,100800,12796250,3330,3330,3330,3330,0
+20250324,100700,12796250,3330,3330,3330,3330,9
+20250324,100600,12766280,3320,3320,3320,3320,0
+20250324,100500,12766280,3320,3320,3320,3320,0
+20250324,100400,12766280,3320,3320,3320,3320,0
+20250324,100300,12766280,3320,3320,3320,3320,0
+20250324,100200,12766280,3320,3320,3320,3320,0
+20250324,100100,12766280,3320,3320,3320,3320,0
+20250324,100000,12766280,3320,3320,3320,3320,20
+20250324,095900,12699880,3330,3330,3330,3330,0
+20250324,095800,12699880,3330,3330,3330,3330,0
+20250324,095700,12699880,3330,3330,3330,3330,0
+20250324,095600,12699880,3330,3330,3330,3330,0
+20250324,095500,12699880,3330,3320,3330,3320,45
+20250324,095400,12550470,3330,3330,3330,3330,0
+20250324,095300,12550470,3330,3330,3330,3330,0
+20250324,095200,12550470,3330,3330,3330,3330,5
+20250324,095100,12533820,3330,3330,3330,3330,1
+20250324,095000,12530490,3330,3330,3330,3330,5
+20250324,094900,12513840,3330,3330,3330,3330,997
+20250324,094800,9193830,3330,3330,3330,3330,320
+20250324,094700,8128230,3330,3330,3330,3330,1503
+20250324,094600,3123240,3330,3330,3330,3330,0
+20250324,094500,3123240,3330,3330,3330,3330,0
+20250324,094400,3123240,3330,3330,3330,3330,0
+20250324,094300,3123240,3330,3330,3330,3330,0
+20250324,094200,3123240,3330,3330,3330,3330,0
+20250324,094100,3123240,3330,3330,3330,3330,3
+20250324,094000,3113250,3330,3330,3330,3330,0
+20250324,093900,3113250,3330,3330,3330,3330,0
+20250324,093800,3113250,3330,3330,3330,3330,0
+20250324,093700,3113250,3330,3330,3330,3330,0
+20250324,093600,3113250,3330,3330,3330,3330,0
+20250324,093500,3113250,3330,3330,3330,3330,1
+20250324,093400,3109920,3330,3330,3330,3330,0
+20250324,093300,3109920,3330,3330,3330,3330,0
+20250324,093200,3109920,3330,3330,3330,3330,0
+20250324,093100,3109920,3330,3330,3330,3330,0
+20250324,093000,3109920,3330,3330,3330,3330,0
+20250324,092900,3109920,3330,3330,3330,3330,0
+20250324,092800,3109920,3330,3330,3330,3330,0
+20250324,092700,3109920,3330,3330,3330,3330,0
+20250324,092600,3109920,3330,3330,3330,3330,0
+20250324,092500,3109920,3330,3320,3330,3320,30
+20250324,092400,3010050,3315,3315,3315,3315,0
+20250324,092300,3010050,3315,3315,3315,3315,0
+20250324,092200,3010050,3315,3315,3315,3315,0
+20250324,092100,3010050,3315,3315,3315,3315,13
+20250324,092000,2966955,3315,3315,3315,3315,1
+20250324,091900,2963640,3315,3315,3315,3315,1
+20250324,091800,2960325,3310,3310,3310,3310,0
+20250324,091700,2960325,3310,3310,3310,3310,0
+20250324,091600,2960325,3310,3310,3310,3310,0
+20250324,091500,2960325,3310,3310,3310,3310,0
+20250324,091400,2960325,3310,3310,3310,3310,8
+20250324,091300,2933845,3310,3310,3310,3300,339
+20250324,091200,1811915,3330,3330,3330,3330,0
+20250324,091100,1811915,3330,3330,3330,3330,0
+20250324,091000,1811915,3330,3300,3330,3300,3
+20250324,090900,1801980,3330,3330,3330,3330,100
+20250324,090800,1468980,3330,3295,3330,3295,210
+20250324,090700,776995,3330,3330,3330,3330,1
+20250324,090600,773665,3295,3295,3295,3295,0
+20250324,090500,773665,3295,3295,3295,3295,0
+20250324,090400,773665,3295,3305,3305,3295,95
+20250324,090300,460235,3305,3305,3305,3305,111
+20250324,090200,93380,3335,3335,3335,3335,0
+20250324,090100,93380,3335,3335,3335,3335,0
+20250324,090000,93380,3335,3335,3335,3335,28

155650/min/candle-20250325.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202800,65805685,3300,3300,3300,3300,49
+20250325,202700,65805685,3300,3300,3300,3300,0
+20250325,202600,65805685,3300,3300,3300,3300,0
+20250325,202500,65805685,3300,3300,3300,3300,0
+20250325,202400,65805685,3300,3300,3300,3300,0
+20250325,202300,65805685,3300,3300,3300,3300,0
+20250325,202200,65805685,3300,3300,3300,3300,0
+20250325,202100,65805685,3300,3300,3300,3300,0
+20250325,202000,65805685,3300,3300,3300,3300,0
+20250325,201900,65805685,3300,3300,3300,3300,0
+20250325,201800,65805685,3300,3300,3300,3300,0
+20250325,201700,65805685,3300,3300,3300,3300,0
+20250325,201600,65805685,3300,3300,3300,3300,0
+20250325,201500,65805685,3300,3300,3300,3300,0
+20250325,201400,65805685,3300,3300,3300,3300,0
+20250325,201300,65805685,3300,3300,3300,3300,0
+20250325,201200,65805685,3300,3300,3300,3300,0
+20250325,201100,65805685,3300,3300,3300,3300,0
+20250325,201000,65805685,3300,3300,3300,3300,0
+20250325,200900,65805685,3300,3300,3300,3300,0
+20250325,200800,65805685,3300,3300,3300,3300,0
+20250325,200700,65805685,3300,3300,3300,3300,0
+20250325,200600,65805685,3300,3300,3300,3300,0
+20250325,200500,65805685,3300,3300,3300,3300,0
+20250325,200400,65805685,3300,3300,3300,3300,0
+20250325,200300,65805685,3300,3300,3300,3300,0
+20250325,200200,65805685,3300,3300,3300,3300,0
+20250325,200100,65805685,3300,3300,3300,3300,0
+20250325,200000,65805685,3300,3300,3300,3300,0
+20250325,195900,65805685,3300,3300,3300,3300,0
+20250325,195800,65805685,3300,3300,3300,3300,49
+20250325,195700,65805685,3300,3300,3300,3300,0
+20250325,195600,65805685,3300,3300,3300,3300,0
+20250325,195500,65805685,3300,3300,3300,3300,0
+20250325,195400,65805685,3300,3300,3300,3300,0
+20250325,195300,65805685,3300,3300,3300,3300,0
+20250325,195200,65805685,3300,3300,3300,3300,0
+20250325,195100,65805685,3300,3300,3300,3300,0
+20250325,195000,65805685,3300,3300,3300,3300,0
+20250325,194900,65805685,3300,3300,3300,3300,0
+20250325,194800,65805685,3300,3300,3300,3300,0
+20250325,194700,65805685,3300,3300,3300,3300,0
+20250325,194600,65805685,3300,3300,3300,3300,0
+20250325,194500,65805685,3300,3300,3300,3300,0
+20250325,194400,65805685,3300,3300,3300,3300,0
+20250325,194300,65805685,3300,3300,3300,3300,0
+20250325,194200,65805685,3300,3300,3300,3300,0
+20250325,194100,65805685,3300,3300,3300,3300,0
+20250325,194000,65805685,3300,3300,3300,3300,0
+20250325,193900,65805685,3300,3300,3300,3300,0
+20250325,193800,65805685,3300,3300,3300,3300,0
+20250325,193700,65805685,3300,3300,3300,3300,0
+20250325,193600,65805685,3300,3300,3300,3300,0
+20250325,193500,65805685,3300,3300,3300,3300,0
+20250325,193400,65805685,3300,3300,3300,3300,0
+20250325,193300,65805685,3300,3300,3300,3300,0
+20250325,193200,65805685,3300,3300,3300,3300,0
+20250325,193100,65805685,3300,3300,3300,3300,0
+20250325,193000,65805685,3300,3300,3300,3300,0
+20250325,192900,65805685,3300,3300,3300,3300,0
+20250325,192800,65805685,3300,3300,3300,3300,49
+20250325,192700,65805685,3300,3300,3300,3300,0
+20250325,192600,65805685,3300,3300,3300,3300,0
+20250325,192500,65805685,3300,3300,3300,3300,0
+20250325,192400,65805685,3300,3300,3300,3300,0
+20250325,192300,65805685,3300,3300,3300,3300,0
+20250325,192200,65805685,3300,3300,3300,3300,0
+20250325,192100,65805685,3300,3300,3300,3300,0
+20250325,192000,65805685,3300,3300,3300,3300,0
+20250325,191900,65805685,3300,3300,3300,3300,0
+20250325,191800,65805685,3300,3300,3300,3300,0
+20250325,191700,65805685,3300,3300,3300,3300,0
+20250325,191600,65805685,3300,3300,3300,3300,0
+20250325,191500,65805685,3300,3300,3300,3300,0
+20250325,191400,65805685,3300,3300,3300,3300,0
+20250325,191300,65805685,3300,3300,3300,3300,0
+20250325,191200,65805685,3300,3300,3300,3300,0
+20250325,191100,65805685,3300,3300,3300,3300,0
+20250325,191000,65805685,3300,3300,3300,3300,0
+20250325,190900,65805685,3300,3300,3300,3300,0
+20250325,190800,65805685,3300,3300,3300,3300,0
+20250325,190700,65805685,3300,3300,3300,3300,0
+20250325,190600,65805685,3300,3300,3300,3300,0
+20250325,190500,65805685,3300,3300,3300,3300,0
+20250325,190400,65805685,3300,3300,3300,3300,0
+20250325,190300,65805685,3300,3300,3300,3300,0
+20250325,190200,65805685,3300,3300,3300,3300,0
+20250325,190100,65805685,3300,3300,3300,3300,0
+20250325,190000,65805685,3300,3300,3300,3300,0
+20250325,185900,65805685,3300,3300,3300,3300,0
+20250325,185800,65805685,3300,3300,3300,3300,49
+20250325,185700,65805685,3300,3300,3300,3300,0
+20250325,185600,65805685,3300,3300,3300,3300,0
+20250325,185500,65805685,3300,3300,3300,3300,0
+20250325,185400,65805685,3300,3300,3300,3300,0
+20250325,185300,65805685,3300,3300,3300,3300,0
+20250325,185200,65805685,3300,3300,3300,3300,0
+20250325,185100,65805685,3300,3300,3300,3300,0
+20250325,185000,65805685,3300,3300,3300,3300,0
+20250325,184900,65805685,3300,3300,3300,3300,0
+20250325,184800,65805685,3300,3300,3300,3300,0
+20250325,184700,65805685,3300,3300,3300,3300,0
+20250325,184600,65805685,3300,3300,3300,3300,0
+20250325,184500,65805685,3300,3300,3300,3300,0
+20250325,184400,65805685,3300,3300,3300,3300,0
+20250325,184300,65805685,3300,3300,3300,3300,0
+20250325,184200,65805685,3300,3300,3300,3300,0
+20250325,184100,65805685,3300,3300,3300,3300,0
+20250325,184000,65805685,3300,3300,3300,3300,0
+20250325,183900,65805685,3300,3300,3300,3300,0
+20250325,183800,65805685,3300,3300,3300,3300,0
+20250325,183700,65805685,3300,3300,3300,3300,0
+20250325,183600,65805685,3300,3300,3300,3300,0
+20250325,183500,65805685,3300,3300,3300,3300,0
+20250325,183400,65805685,3300,3300,3300,3300,0
+20250325,183300,65805685,3300,3300,3300,3300,0
+20250325,183200,65805685,3300,3300,3300,3300,0
+20250325,183100,65805685,3300,3300,3300,3300,0
+20250325,183000,65805685,3300,3300,3300,3300,0
+20250325,182900,65805685,3300,3300,3300,3300,0
+20250325,182800,65805685,3300,3300,3300,3300,49
+20250325,182700,65805685,3300,3300,3300,3300,0
+20250325,182600,65805685,3300,3300,3300,3300,0
+20250325,182500,65805685,3300,3300,3300,3300,0
+20250325,182400,65805685,3300,3300,3300,3300,0
+20250325,182300,65805685,3300,3300,3300,3300,0
+20250325,182200,65805685,3300,3300,3300,3300,0
+20250325,182100,65805685,3300,3300,3300,3300,0
+20250325,182000,65805685,3300,3300,3300,3300,0
+20250325,181900,65805685,3300,3300,3300,3300,0
+20250325,181800,65805685,3300,3300,3300,3300,0
+20250325,181700,65805685,3300,3300,3300,3300,0
+20250325,181600,65805685,3300,3300,3300,3300,0
+20250325,181500,65805685,3300,3300,3300,3300,0
+20250325,181400,65805685,3300,3300,3300,3300,0
+20250325,181300,65805685,3300,3300,3300,3300,0
+20250325,181200,65805685,3300,3300,3300,3300,0
+20250325,181100,65805685,3300,3300,3300,3300,0
+20250325,181000,65805685,3300,3300,3300,3300,0
+20250325,180900,65805685,3300,3300,3300,3300,0
+20250325,180800,65805685,3300,3300,3300,3300,0
+20250325,180700,65805685,3300,3300,3300,3300,0
+20250325,180600,65805685,3300,3300,3300,3300,0
+20250325,180500,65805685,3300,3300,3300,3300,0
+20250325,180400,65805685,3300,3300,3300,3300,0
+20250325,180300,65805685,3300,3300,3300,3300,0
+20250325,180200,65805685,3300,3300,3300,3300,0
+20250325,180100,65805685,3300,3300,3300,3300,0
+20250325,180000,65805685,3300,3300,3300,3300,0
+20250325,175900,65805685,3300,3300,3300,3300,0
+20250325,175800,65805685,3300,3300,3300,3300,49
+20250325,175700,65805685,3300,3300,3300,3300,0
+20250325,175600,65805685,3300,3300,3300,3300,0
+20250325,175500,65805685,3300,3300,3300,3300,0
+20250325,175400,65805685,3300,3300,3300,3300,0
+20250325,175300,65805685,3300,3300,3300,3300,0
+20250325,175200,65805685,3300,3300,3300,3300,0
+20250325,175100,65805685,3300,3300,3300,3300,0
+20250325,175000,65805685,3300,3300,3300,3300,0
+20250325,174900,65805685,3300,3300,3300,3300,0
+20250325,174800,65805685,3300,3300,3300,3300,0
+20250325,174700,65805685,3300,3300,3300,3300,0
+20250325,174600,65805685,3300,3300,3300,3300,0
+20250325,174500,65805685,3300,3300,3300,3300,0
+20250325,174400,65805685,3300,3300,3300,3300,0
+20250325,174300,65805685,3300,3300,3300,3300,0
+20250325,174200,65805685,3300,3300,3300,3300,0
+20250325,174100,65805685,3300,3300,3300,3300,0
+20250325,174000,65805685,3300,3300,3300,3300,0
+20250325,173900,65805685,3300,3300,3300,3300,0
+20250325,173800,65805685,3300,3300,3300,3300,0
+20250325,173700,65805685,3300,3300,3300,3300,0
+20250325,173600,65805685,3300,3300,3300,3300,0
+20250325,173500,65805685,3300,3300,3300,3300,0
+20250325,173400,65805685,3300,3300,3300,3300,0
+20250325,173300,65805685,3300,3300,3300,3300,0
+20250325,173200,65805685,3300,3300,3300,3300,0
+20250325,173100,65805685,3300,3300,3300,3300,0
+20250325,173000,65805685,3300,3300,3300,3300,0
+20250325,172900,65805685,3300,3300,3300,3300,0
+20250325,172800,65805685,3300,3300,3300,3300,49
+20250325,172700,65805685,3300,3300,3300,3300,0
+20250325,172600,65805685,3300,3300,3300,3300,0
+20250325,172500,65805685,3300,3300,3300,3300,0
+20250325,172400,65805685,3300,3300,3300,3300,0
+20250325,172300,65805685,3300,3300,3300,3300,0
+20250325,172200,65805685,3300,3300,3300,3300,0
+20250325,172100,65805685,3300,3300,3300,3300,0
+20250325,172000,65805685,3300,3300,3300,3300,0
+20250325,171900,65805685,3300,3300,3300,3300,0
+20250325,171800,65805685,3300,3300,3300,3300,0
+20250325,171700,65805685,3300,3300,3300,3300,0
+20250325,171600,65805685,3300,3300,3300,3300,0
+20250325,171500,65805685,3300,3300,3300,3300,0
+20250325,171400,65805685,3300,3300,3300,3300,0
+20250325,171300,65805685,3300,3300,3300,3300,0
+20250325,171200,65805685,3300,3300,3300,3300,0
+20250325,171100,65805685,3300,3300,3300,3300,0
+20250325,171000,65805685,3300,3300,3300,3300,0
+20250325,170900,65805685,3300,3300,3300,3300,0
+20250325,170800,65805685,3300,3300,3300,3300,0
+20250325,170700,65805685,3300,3300,3300,3300,0
+20250325,170600,65805685,3300,3300,3300,3300,0
+20250325,170500,65805685,3300,3300,3300,3300,0
+20250325,170400,65805685,3300,3300,3300,3300,0
+20250325,170300,65805685,3300,3300,3300,3300,0
+20250325,170200,65805685,3300,3300,3300,3300,0
+20250325,170100,65805685,3300,3300,3300,3300,0
+20250325,170000,65805685,3300,3300,3300,3300,0
+20250325,165900,65805685,3300,3300,3300,3300,0
+20250325,165800,65805685,3300,3300,3300,3300,49
+20250325,165700,65805685,3300,3300,3300,3300,0
+20250325,165600,65805685,3300,3300,3300,3300,0
+20250325,165500,65805685,3300,3300,3300,3300,0
+20250325,165400,65805685,3300,3300,3300,3300,0
+20250325,165300,65805685,3300,3300,3300,3300,0
+20250325,165200,65805685,3300,3300,3300,3300,0
+20250325,165100,65805685,3300,3300,3300,3300,0
+20250325,165000,65805685,3300,3300,3300,3300,0
+20250325,164900,65805685,3300,3300,3300,3300,0
+20250325,164800,65805685,3300,3300,3300,3300,0
+20250325,164700,65805685,3300,3300,3300,3300,0
+20250325,164600,65805685,3300,3300,3300,3300,0
+20250325,164500,65805685,3300,3300,3300,3300,0
+20250325,164400,65805685,3300,3300,3300,3300,0
+20250325,164300,65805685,3300,3300,3300,3300,0
+20250325,164200,65805685,3300,3300,3300,3300,0
+20250325,164100,65805685,3300,3300,3300,3300,0
+20250325,164000,65805685,3300,3300,3300,3300,0
+20250325,163900,65805685,3300,3300,3300,3300,0
+20250325,163800,65805685,3300,3300,3300,3300,0
+20250325,163700,65805685,3300,3300,3300,3300,0
+20250325,163600,65805685,3300,3300,3300,3300,0
+20250325,163500,65805685,3300,3300,3300,3300,0
+20250325,163400,65805685,3300,3300,3300,3300,0
+20250325,163300,65805685,3300,3300,3300,3300,0
+20250325,163200,65805685,3300,3300,3300,3300,0
+20250325,163100,65805685,3300,3300,3300,3300,0
+20250325,163000,65805685,3300,3300,3300,3300,0
+20250325,162900,65805685,3300,3300,3300,3300,0
+20250325,162800,65805685,3300,3300,3300,3300,49
+20250325,162700,65805685,3300,3300,3300,3300,0
+20250325,162600,65805685,3300,3300,3300,3300,0
+20250325,162500,65805685,3300,3300,3300,3300,0
+20250325,162400,65805685,3300,3300,3300,3300,0
+20250325,162300,65805685,3300,3300,3300,3300,0
+20250325,162200,65805685,3300,3300,3300,3300,0
+20250325,162100,65805685,3300,3300,3300,3300,0
+20250325,162000,65805685,3300,3300,3300,3300,0
+20250325,161900,65805685,3300,3300,3300,3300,0
+20250325,161800,65805685,3300,3300,3300,3300,0
+20250325,161700,65805685,3300,3300,3300,3300,0
+20250325,161600,65805685,3300,3300,3300,3300,0
+20250325,161500,65805685,3300,3300,3300,3300,0
+20250325,161400,65805685,3300,3300,3300,3300,0
+20250325,161300,65805685,3300,3300,3300,3300,0
+20250325,161200,65805685,3300,3300,3300,3300,0
+20250325,161100,65805685,3300,3300,3300,3300,0
+20250325,161000,65805685,3300,3300,3300,3300,0
+20250325,160900,65805685,3300,3300,3300,3300,0
+20250325,160800,65805685,3300,3300,3300,3300,0
+20250325,160700,65805685,3300,3300,3300,3300,0
+20250325,160600,65805685,3300,3300,3300,3300,0
+20250325,160500,65805685,3300,3300,3300,3300,0
+20250325,160400,65805685,3300,3300,3300,3300,0
+20250325,160300,65805685,3300,3300,3300,3300,0
+20250325,160200,65805685,3300,3300,3300,3300,0
+20250325,160100,65805685,3300,3300,3300,3300,0
+20250325,160000,65805685,3300,3300,3300,3300,0
+20250325,155900,65805685,3300,3300,3300,3300,0
+20250325,155800,65805685,3300,3300,3300,3300,49
+20250325,155700,65805685,3300,3300,3300,3300,0
+20250325,155600,65805685,3300,3300,3300,3300,0
+20250325,155500,65805685,3300,3300,3300,3300,0
+20250325,155400,65805685,3300,3300,3300,3300,0
+20250325,155300,65805685,3300,3300,3300,3300,0
+20250325,155200,65805685,3300,3300,3300,3300,0
+20250325,155100,65805685,3300,3300,3300,3300,0
+20250325,155000,65805685,3300,3300,3300,3300,0
+20250325,154900,65805685,3300,3300,3300,3300,0
+20250325,154800,65805685,3300,3300,3300,3300,0
+20250325,154700,65805685,3300,3300,3300,3300,0
+20250325,154600,65805685,3300,3300,3300,3300,0
+20250325,154500,65805685,3300,3300,3300,3300,0
+20250325,154400,65805685,3300,3300,3300,3300,0
+20250325,154300,65805685,3300,3300,3300,3300,0
+20250325,154200,65805685,3300,3300,3300,3300,0
+20250325,154100,65805685,3300,3300,3300,3300,0
+20250325,154000,65805685,3300,3300,3300,3300,0
+20250325,153900,65805685,3300,3300,3300,3300,0
+20250325,153800,65805685,3300,3300,3300,3300,0
+20250325,153700,65805685,3300,3300,3300,3300,0
+20250325,153600,65805685,3300,3300,3300,3300,0
+20250325,153500,65805685,3300,3300,3300,3300,0
+20250325,153400,65805685,3300,3300,3300,3300,0
+20250325,153300,65805685,3300,3300,3300,3300,0
+20250325,153200,65805685,3300,3300,3300,3300,0
+20250325,153100,65805685,3300,3300,3300,3300,0
+20250325,153000,65805685,3300,3300,3300,3300,49
+20250325,152900,65643985,3300,3300,3300,3300,0
+20250325,152800,65643985,3300,3300,3300,3300,0
+20250325,152700,65643985,3300,3300,3300,3300,0
+20250325,152600,65643985,3300,3300,3300,3300,0
+20250325,152500,65643985,3300,3300,3300,3300,0
+20250325,152400,65643985,3300,3300,3300,3300,0
+20250325,152300,65643985,3300,3300,3300,3300,0
+20250325,152200,65643985,3300,3300,3300,3300,0
+20250325,152100,65643985,3300,3300,3300,3300,0
+20250325,152000,65643985,3300,3300,3300,3300,0
+20250325,151900,65643985,3300,3300,3300,3300,0
+20250325,151800,65643985,3300,3300,3300,3300,0
+20250325,151700,65643985,3300,3300,3300,3300,12
+20250325,151600,65604385,3300,3300,3300,3300,0
+20250325,151500,65604385,3300,3300,3300,3300,0
+20250325,151400,65604385,3300,3300,3300,3300,0
+20250325,151300,65604385,3300,3300,3300,3300,0
+20250325,151200,65604385,3300,3300,3300,3300,0
+20250325,151100,65604385,3300,3300,3300,3300,0
+20250325,151000,65604385,3300,3300,3300,3300,10
+20250325,150900,65571385,3300,3300,3300,3300,0
+20250325,150800,65571385,3300,3300,3300,3300,0
+20250325,150700,65571385,3300,3300,3300,3300,0
+20250325,150600,65571385,3300,3300,3300,3300,20
+20250325,150500,65505385,3300,3300,3300,3300,0
+20250325,150400,65505385,3300,3300,3300,3300,0
+20250325,150300,65505385,3300,3300,3300,3300,0
+20250325,150200,65505385,3300,3300,3300,3300,0
+20250325,150100,65505385,3300,3300,3300,3300,0
+20250325,150000,65505385,3300,3300,3300,3300,0
+20250325,145900,65505385,3300,3300,3300,3300,5
+20250325,145800,65488885,3300,3300,3300,3300,0
+20250325,145700,65488885,3300,3300,3300,3300,0
+20250325,145600,65488885,3300,3300,3300,3300,0
+20250325,145500,65488885,3300,3300,3300,3300,0
+20250325,145400,65488885,3300,3300,3300,3300,0
+20250325,145300,65488885,3300,3300,3300,3300,0
+20250325,145200,65488885,3300,3300,3300,3300,0
+20250325,145100,65488885,3300,3300,3300,3300,0
+20250325,145000,65488885,3300,3300,3300,3300,0
+20250325,144900,65488885,3300,3300,3300,3300,0
+20250325,144800,65488885,3300,3300,3300,3300,0
+20250325,144700,65488885,3300,3300,3300,3300,0
+20250325,144600,65488885,3300,3300,3300,3300,100
+20250325,144500,65158885,3300,3300,3300,3300,0
+20250325,144400,65158885,3300,3300,3300,3300,0
+20250325,144300,65158885,3300,3300,3300,3300,0
+20250325,144200,65158885,3300,3300,3300,3300,0
+20250325,144100,65158885,3300,3300,3300,3300,0
+20250325,144000,65158885,3300,3300,3300,3300,1
+20250325,143900,65155585,3280,3280,3280,3280,2
+20250325,143800,65149025,3300,3300,3300,3300,0
+20250325,143700,65149025,3300,3300,3300,3300,0
+20250325,143600,65149025,3300,3300,3300,3300,5
+20250325,143500,65132525,3300,3300,3300,3300,3
+20250325,143400,65122625,3300,3300,3300,3300,0
+20250325,143300,65122625,3300,3295,3300,3295,155
+20250325,143200,64611895,3300,3300,3300,3300,0
+20250325,143100,64611895,3300,3285,3300,3285,9
+20250325,143000,64582315,3285,3285,3285,3285,0
+20250325,142900,64582315,3285,3285,3285,3285,0
+20250325,142800,64582315,3285,3285,3285,3285,0
+20250325,142700,64582315,3285,3285,3285,3285,0
+20250325,142600,64582315,3285,3285,3285,3285,0
+20250325,142500,64582315,3285,3285,3285,3285,0
+20250325,142400,64582315,3285,3285,3285,3285,0
+20250325,142300,64582315,3285,3285,3285,3285,0
+20250325,142200,64582315,3285,3285,3285,3285,0
+20250325,142100,64582315,3285,3285,3285,3285,0
+20250325,142000,64582315,3285,3285,3285,3285,0
+20250325,141900,64582315,3285,3285,3285,3285,0
+20250325,141800,64582315,3285,3285,3285,3285,0
+20250325,141700,64582315,3285,3285,3285,3285,0
+20250325,141600,64582315,3285,3285,3285,3285,0
+20250325,141500,64582315,3285,3285,3285,3285,0
+20250325,141400,64582315,3285,3285,3285,3285,0
+20250325,141300,64582315,3285,3285,3285,3285,0
+20250325,141200,64582315,3285,3285,3285,3285,0
+20250325,141100,64582315,3285,3285,3285,3285,0
+20250325,141000,64582315,3285,3285,3285,3285,0
+20250325,140900,64582315,3285,3285,3285,3285,0
+20250325,140800,64582315,3285,3285,3285,3285,0
+20250325,140700,64582315,3285,3285,3285,3285,1
+20250325,140600,64579030,3285,3285,3285,3285,0
+20250325,140500,64579030,3285,3285,3285,3285,0
+20250325,140400,64579030,3285,3285,3285,3285,0
+20250325,140300,64579030,3285,3285,3285,3285,0
+20250325,140200,64579030,3285,3285,3285,3285,0
+20250325,140100,64579030,3285,3285,3285,3285,6
+20250325,140000,64559320,3285,3285,3285,3285,0
+20250325,135900,64559320,3285,3285,3285,3285,0
+20250325,135800,64559320,3285,3285,3285,3285,1
+20250325,135700,64556035,3285,3285,3285,3285,0
+20250325,135600,64556035,3285,3285,3285,3285,30
+20250325,135500,64457485,3280,3280,3280,3280,0
+20250325,135400,64457485,3280,3280,3280,3280,0
+20250325,135300,64457485,3280,3280,3280,3280,0
+20250325,135200,64457485,3280,3280,3280,3280,0
+20250325,135100,64457485,3280,3270,3280,3270,695
+20250325,135000,62184815,3280,3280,3280,3280,0
+20250325,134900,62184815,3280,3280,3280,3280,0
+20250325,134800,62184815,3280,3280,3280,3280,0
+20250325,134700,62184815,3280,3280,3280,3280,0
+20250325,134600,62184815,3280,3280,3280,3280,0
+20250325,134500,62184815,3280,3280,3280,3280,0
+20250325,134400,62184815,3280,3280,3280,3280,0
+20250325,134300,62184815,3280,3280,3280,3280,20
+20250325,134200,62119215,3280,3280,3280,3280,0
+20250325,134100,62119215,3280,3280,3280,3280,0
+20250325,134000,62119215,3280,3280,3280,3280,0
+20250325,133900,62119215,3280,3280,3280,3280,0
+20250325,133800,62119215,3280,3280,3280,3280,30
+20250325,133700,62020815,3280,3280,3280,3280,0
+20250325,133600,62020815,3280,3280,3280,3280,0
+20250325,133500,62020815,3280,3280,3280,3280,6
+20250325,133400,62001135,3280,3280,3280,3280,3
+20250325,133300,61991295,3280,3280,3280,3280,10
+20250325,133200,61958495,3280,3280,3280,3280,0
+20250325,133100,61958495,3280,3280,3280,3280,1
+20250325,133000,61955215,3270,3270,3270,3270,15
+20250325,132900,61906165,3280,3280,3280,3280,1
+20250325,132800,61902885,3275,3275,3275,3275,316
+20250325,132700,60867985,3280,3280,3280,3280,0
+20250325,132600,60867985,3280,3280,3280,3280,0
+20250325,132500,60867985,3280,3280,3280,3280,500
+20250325,132400,59227985,3280,3280,3280,3280,0
+20250325,132300,59227985,3280,3280,3280,3280,3
+20250325,132200,59218145,3280,3280,3280,3280,0
+20250325,132100,59218145,3280,3280,3280,3280,0
+20250325,132000,59218145,3280,3290,3290,3280,2194
+20250325,131900,52014990,3300,3300,3300,3300,0
+20250325,131800,52014990,3300,3300,3300,3300,0
+20250325,131700,52014990,3300,3300,3300,3300,0
+20250325,131600,52014990,3300,3300,3300,3300,0
+20250325,131500,52014990,3300,3300,3300,3300,50
+20250325,131400,51849990,3300,3300,3300,3300,50
+20250325,131300,51684990,3295,3295,3295,3295,15
+20250325,131200,51635565,3290,3290,3290,3290,0
+20250325,131100,51635565,3290,3290,3290,3290,11
+20250325,131000,51599375,3290,3290,3290,3290,1288
+20250325,130900,47361855,3300,3300,3300,3300,0
+20250325,130800,47361855,3300,3300,3300,3300,0
+20250325,130700,47361855,3300,3300,3300,3300,0
+20250325,130600,47361855,3300,3300,3300,3300,50
+20250325,130500,47196855,3300,3295,3300,3295,100
+20250325,130400,46867320,3295,3295,3295,3295,0
+20250325,130300,46867320,3295,3295,3295,3295,407
+20250325,130200,45526255,3300,3300,3300,3300,0
+20250325,130100,45526255,3300,3300,3300,3300,0
+20250325,130000,45526255,3300,3300,3300,3300,0
+20250325,125900,45526255,3300,3300,3300,3300,0
+20250325,125800,45526255,3300,3300,3300,3300,0
+20250325,125700,45526255,3300,3300,3300,3300,0
+20250325,125600,45526255,3300,3300,3300,3300,0
+20250325,125500,45526255,3300,3300,3300,3300,14
+20250325,125400,45480055,3300,3300,3300,3300,0
+20250325,125300,45480055,3300,3300,3300,3300,1
+20250325,125200,45476755,3300,3300,3300,3300,35
+20250325,125100,45361255,3310,3310,3310,3310,0
+20250325,125000,45361255,3310,3310,3310,3310,400
+20250325,124900,44037255,3310,3310,3310,3310,300
+20250325,124800,43044255,3300,3300,3300,3300,0
+20250325,124700,43044255,3300,3310,3310,3300,1339
+20250325,124600,38619665,3310,3310,3310,3310,0
+20250325,124500,38619665,3310,3315,3315,3310,2500
+20250325,124400,30339665,3325,3325,3325,3325,0
+20250325,124300,30339665,3325,3325,3325,3325,0
+20250325,124200,30339665,3325,3325,3325,3325,0
+20250325,124100,30339665,3325,3325,3325,3325,1
+20250325,124000,30336340,3310,3310,3310,3310,0
+20250325,123900,30336340,3310,3310,3310,3310,0
+20250325,123800,30336340,3310,3310,3310,3310,0
+20250325,123700,30336340,3310,3310,3310,3310,0
+20250325,123600,30336340,3310,3310,3310,3310,0
+20250325,123500,30336340,3310,3310,3310,3310,0
+20250325,123400,30336340,3310,3310,3310,3310,0
+20250325,123300,30336340,3310,3310,3310,3310,0
+20250325,123200,30336340,3310,3310,3310,3310,5
+20250325,123100,30319790,3325,3325,3325,3325,0
+20250325,123000,30319790,3325,3325,3325,3325,0
+20250325,122900,30319790,3325,3325,3325,3325,0
+20250325,122800,30319790,3325,3325,3325,3325,0
+20250325,122700,30319790,3325,3325,3325,3325,0
+20250325,122600,30319790,3325,3325,3325,3325,0
+20250325,122500,30319790,3325,3325,3325,3325,0
+20250325,122400,30319790,3325,3325,3325,3325,0
+20250325,122300,30319790,3325,3325,3325,3325,0
+20250325,122200,30319790,3325,3325,3325,3325,0
+20250325,122100,30319790,3325,3325,3325,3325,0
+20250325,122000,30319790,3325,3325,3325,3325,0
+20250325,121900,30319790,3325,3325,3325,3325,0
+20250325,121800,30319790,3325,3325,3325,3325,0
+20250325,121700,30319790,3325,3325,3325,3325,0
+20250325,121600,30319790,3325,3325,3325,3325,4
+20250325,121500,30306490,3325,3325,3325,3325,0
+20250325,121400,30306490,3325,3325,3325,3325,0
+20250325,121300,30306490,3325,3325,3325,3325,0
+20250325,121200,30306490,3325,3325,3325,3325,0
+20250325,121100,30306490,3325,3325,3325,3325,0
+20250325,121000,30306490,3325,3325,3325,3325,0
+20250325,120900,30306490,3325,3325,3325,3325,0
+20250325,120800,30306490,3325,3325,3325,3325,0
+20250325,120700,30306490,3325,3325,3325,3325,1
+20250325,120600,30303165,3325,3325,3325,3325,2
+20250325,120500,30296515,3325,3325,3325,3325,0
+20250325,120400,30296515,3325,3325,3325,3325,0
+20250325,120300,30296515,3325,3325,3325,3325,0
+20250325,120200,30296515,3325,3325,3325,3325,0
+20250325,120100,30296515,3325,3325,3325,3325,0
+20250325,120000,30296515,3325,3325,3325,3325,0
+20250325,115900,30296515,3325,3325,3325,3325,0
+20250325,115800,30296515,3325,3325,3325,3325,0
+20250325,115700,30296515,3325,3325,3325,3325,0
+20250325,115600,30296515,3325,3325,3325,3325,0
+20250325,115500,30296515,3325,3325,3325,3325,0
+20250325,115400,30296515,3325,3325,3325,3325,0
+20250325,115300,30296515,3325,3325,3325,3325,0
+20250325,115200,30296515,3325,3325,3325,3325,0
+20250325,115100,30296515,3325,3325,3325,3325,0
+20250325,115000,30296515,3325,3325,3325,3325,0
+20250325,114900,30296515,3325,3325,3325,3325,0
+20250325,114800,30296515,3325,3325,3325,3325,0
+20250325,114700,30296515,3325,3325,3325,3325,0
+20250325,114600,30296515,3325,3325,3325,3325,0
+20250325,114500,30296515,3325,3325,3325,3325,0
+20250325,114400,30296515,3325,3325,3325,3325,0
+20250325,114300,30296515,3325,3325,3325,3325,0
+20250325,114200,30296515,3325,3325,3325,3325,3
+20250325,114100,30286540,3310,3310,3310,3310,0
+20250325,114000,30286540,3310,3310,3310,3310,0
+20250325,113900,30286540,3310,3310,3310,3310,3
+20250325,113800,30276610,3335,3335,3335,3335,0
+20250325,113700,30276610,3335,3335,3335,3335,0
+20250325,113600,30276610,3335,3335,3335,3335,0
+20250325,113500,30276610,3335,3315,3335,3315,854
+20250325,113400,27431500,3340,3340,3340,3340,0
+20250325,113300,27431500,3340,3340,3340,3340,0
+20250325,113200,27431500,3340,3340,3340,3340,0
+20250325,113100,27431500,3340,3340,3340,3340,0
+20250325,113000,27431500,3340,3340,3340,3340,0
+20250325,112900,27431500,3340,3340,3340,3340,0
+20250325,112800,27431500,3340,3340,3340,3340,0
+20250325,112700,27431500,3340,3340,3340,3340,0
+20250325,112600,27431500,3340,3340,3340,3340,1
+20250325,112500,27428160,3315,3315,3315,3315,0
+20250325,112400,27428160,3315,3315,3315,3315,4
+20250325,112300,27414900,3325,3325,3325,3325,0
+20250325,112200,27414900,3325,3320,3325,3320,102
+20250325,112100,27076255,3340,3340,3340,3340,0
+20250325,112000,27076255,3340,3340,3340,3340,0
+20250325,111900,27076255,3340,3340,3340,3340,0
+20250325,111800,27076255,3340,3340,3340,3340,0
+20250325,111700,27076255,3340,3340,3340,3340,0
+20250325,111600,27076255,3340,3340,3340,3340,0
+20250325,111500,27076255,3340,3340,3340,3340,0
+20250325,111400,27076255,3340,3340,3340,3340,0
+20250325,111300,27076255,3340,3340,3340,3340,0
+20250325,111200,27076255,3340,3340,3340,3340,0
+20250325,111100,27076255,3340,3340,3340,3340,150
+20250325,111000,26575255,3345,3345,3345,3345,0
+20250325,110900,26575255,3345,3345,3345,3345,0
+20250325,110800,26575255,3345,3345,3345,3345,0
+20250325,110700,26575255,3345,3345,3345,3345,0
+20250325,110600,26575255,3345,3345,3345,3345,0
+20250325,110500,26575255,3345,3345,3345,3345,0
+20250325,110400,26575255,3345,3345,3345,3345,0
+20250325,110300,26575255,3345,3330,3345,3330,1195
+20250325,110200,22581280,3330,3330,3330,3330,0
+20250325,110100,22581280,3330,3330,3330,3330,0
+20250325,110000,22581280,3330,3330,3330,3330,1
+20250325,105900,22577950,3305,3305,3305,3305,0
+20250325,105800,22577950,3305,3305,3305,3305,0
+20250325,105700,22577950,3305,3315,3315,3305,400
+20250325,105600,21255015,3345,3345,3345,3345,0
+20250325,105500,21255015,3345,3345,3345,3345,0
+20250325,105400,21255015,3345,3345,3345,3345,0
+20250325,105300,21255015,3345,3345,3345,3345,0
+20250325,105200,21255015,3345,3345,3345,3345,0
+20250325,105100,21255015,3345,3345,3345,3345,0
+20250325,105000,21255015,3345,3345,3345,3345,0
+20250325,104900,21255015,3345,3345,3345,3345,0
+20250325,104800,21255015,3345,3345,3345,3345,0
+20250325,104700,21255015,3345,3345,3345,3345,0
+20250325,104600,21255015,3345,3345,3345,3345,0
+20250325,104500,21255015,3345,3345,3345,3345,0
+20250325,104400,21255015,3345,3345,3345,3345,0
+20250325,104300,21255015,3345,3345,3345,3345,0
+20250325,104200,21255015,3345,3345,3345,3345,0
+20250325,104100,21255015,3345,3345,3345,3345,0
+20250325,104000,21255015,3345,3345,3345,3345,0
+20250325,103900,21255015,3345,3345,3345,3345,0
+20250325,103800,21255015,3345,3345,3345,3345,0
+20250325,103700,21255015,3345,3345,3345,3345,0
+20250325,103600,21255015,3345,3345,3345,3345,0
+20250325,103500,21255015,3345,3345,3345,3345,0
+20250325,103400,21255015,3345,3345,3345,3345,0
+20250325,103300,21255015,3345,3345,3345,3345,0
+20250325,103200,21255015,3345,3345,3345,3345,0
+20250325,103100,21255015,3345,3345,3345,3345,0
+20250325,103000,21255015,3345,3345,3345,3345,0
+20250325,102900,21255015,3345,3345,3345,3345,0
+20250325,102800,21255015,3345,3345,3345,3345,0
+20250325,102700,21255015,3345,3345,3345,3345,0
+20250325,102600,21255015,3345,3345,3345,3345,0
+20250325,102500,21255015,3345,3345,3345,3345,0
+20250325,102400,21255015,3345,3345,3345,3345,0
+20250325,102300,21255015,3345,3345,3345,3345,0
+20250325,102200,21255015,3345,3345,3345,3345,0
+20250325,102100,21255015,3345,3345,3345,3345,0
+20250325,102000,21255015,3345,3345,3345,3345,0
+20250325,101900,21255015,3345,3345,3345,3345,0
+20250325,101800,21255015,3345,3345,3345,3345,0
+20250325,101700,21255015,3345,3345,3345,3345,0
+20250325,101600,21255015,3345,3345,3345,3345,0
+20250325,101500,21255015,3345,3325,3345,3325,1000
+20250325,101400,17925735,3325,3325,3325,3325,0
+20250325,101300,17925735,3325,3325,3325,3325,0
+20250325,101200,17925735,3325,3325,3325,3325,0
+20250325,101100,17925735,3325,3325,3325,3325,0
+20250325,101000,17925735,3325,3325,3325,3325,0
+20250325,100900,17925735,3325,3325,3325,3325,0
+20250325,100800,17925735,3325,3325,3325,3325,0
+20250325,100700,17925735,3325,3325,3325,3325,0
+20250325,100600,17925735,3325,3325,3325,3325,0
+20250325,100500,17925735,3325,3325,3325,3325,0
+20250325,100400,17925735,3325,3325,3325,3325,0
+20250325,100300,17925735,3325,3325,3325,3325,0
+20250325,100200,17925735,3325,3325,3325,3325,0
+20250325,100100,17925735,3325,3325,3325,3325,0
+20250325,100000,17925735,3325,3325,3325,3325,0
+20250325,095900,17925735,3325,3325,3325,3325,0
+20250325,095800,17925735,3325,3325,3325,3325,0
+20250325,095700,17925735,3325,3325,3325,3325,0
+20250325,095600,17925735,3325,3325,3325,3325,0
+20250325,095500,17925735,3325,3325,3325,3325,0
+20250325,095400,17925735,3325,3325,3325,3325,0
+20250325,095300,17925735,3325,3325,3325,3325,0
+20250325,095200,17925735,3325,3325,3325,3325,0
+20250325,095100,17925735,3325,3325,3325,3325,0
+20250325,095000,17925735,3325,3325,3325,3325,0
+20250325,094900,17925735,3325,3325,3325,3325,0
+20250325,094800,17925735,3325,3325,3325,3325,0
+20250325,094700,17925735,3325,3325,3325,3325,0
+20250325,094600,17925735,3325,3325,3325,3325,0
+20250325,094500,17925735,3325,3325,3325,3325,4
+20250325,094400,17912435,3325,3325,3325,3325,2
+20250325,094300,17905785,3325,3325,3325,3325,1
+20250325,094200,17902460,3310,3310,3310,3310,0
+20250325,094100,17902460,3310,3305,3310,3305,987
+20250325,094000,14636025,3335,3335,3335,3335,0
+20250325,093900,14636025,3335,3335,3335,3335,0
+20250325,093800,14636025,3335,3335,3335,3335,0
+20250325,093700,14636025,3335,3335,3335,3335,0
+20250325,093600,14636025,3335,3335,3335,3335,0
+20250325,093500,14636025,3335,3335,3335,3335,0
+20250325,093400,14636025,3335,3310,3335,3310,201
+20250325,093300,13970690,3335,3335,3335,3335,0
+20250325,093200,13970690,3335,3315,3335,3315,64
+20250325,093100,13758490,3320,3320,3320,3320,0
+20250325,093000,13758490,3320,3320,3320,3320,301
+20250325,092900,12759170,3320,3320,3320,3320,0
+20250325,092800,12759170,3320,3320,3320,3320,0
+20250325,092700,12759170,3320,3325,3325,3320,257
+20250325,092600,11905925,3320,3320,3320,3320,0
+20250325,092500,11905925,3320,3320,3320,3320,0
+20250325,092400,11905925,3320,3320,3320,3320,988
+20250325,092300,8625765,3320,3320,3320,3320,0
+20250325,092200,8625765,3320,3320,3320,3320,100
+20250325,092100,8293765,3335,3335,3335,3335,0
+20250325,092000,8293765,3335,3335,3335,3335,0
+20250325,091900,8293765,3335,3330,3335,3330,736
+20250325,091800,5839705,3335,3335,3335,3335,0
+20250325,091700,5839705,3335,3335,3335,3335,0
+20250325,091600,5839705,3335,3335,3335,3335,0
+20250325,091500,5839705,3335,3335,3335,3335,0
+20250325,091400,5839705,3335,3335,3335,3335,0
+20250325,091300,5839705,3335,3335,3335,3335,0
+20250325,091200,5839705,3335,3335,3335,3335,233
+20250325,091100,5062650,3340,3340,3340,3340,2
+20250325,091000,5055970,3350,3350,3350,3350,0
+20250325,090900,5055970,3350,3350,3350,3350,3
+20250325,090800,5045920,3355,3355,3355,3355,0
+20250325,090700,5045920,3355,3355,3355,3355,0
+20250325,090600,5045920,3355,3355,3355,3355,0
+20250325,090500,5045920,3355,3355,3355,3355,0
+20250325,090400,5045920,3355,3355,3355,3355,0
+20250325,090300,5045920,3355,3355,3355,3355,0
+20250325,090200,5045920,3355,3355,3355,3355,0
+20250325,090100,5045920,3355,3355,3355,3355,0
+20250325,090000,5045920,3355,3355,3355,3355,1504

155650/min/candle-20250326.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202800,49820915,3305,3305,3305,3305,241
+20250326,202700,49820915,3305,3305,3305,3305,0
+20250326,202600,49820915,3305,3305,3305,3305,0
+20250326,202500,49820915,3305,3305,3305,3305,0
+20250326,202400,49820915,3305,3305,3305,3305,0
+20250326,202300,49820915,3305,3305,3305,3305,0
+20250326,202200,49820915,3305,3305,3305,3305,0
+20250326,202100,49820915,3305,3305,3305,3305,0
+20250326,202000,49820915,3305,3305,3305,3305,0
+20250326,201900,49820915,3305,3305,3305,3305,0
+20250326,201800,49820915,3305,3305,3305,3305,0
+20250326,201700,49820915,3305,3305,3305,3305,0
+20250326,201600,49820915,3305,3305,3305,3305,0
+20250326,201500,49820915,3305,3305,3305,3305,0
+20250326,201400,49820915,3305,3305,3305,3305,0
+20250326,201300,49820915,3305,3305,3305,3305,0
+20250326,201200,49820915,3305,3305,3305,3305,0
+20250326,201100,49820915,3305,3305,3305,3305,0
+20250326,201000,49820915,3305,3305,3305,3305,0
+20250326,200900,49820915,3305,3305,3305,3305,0
+20250326,200800,49820915,3305,3305,3305,3305,0
+20250326,200700,49820915,3305,3305,3305,3305,0
+20250326,200600,49820915,3305,3305,3305,3305,0
+20250326,200500,49820915,3305,3305,3305,3305,0
+20250326,200400,49820915,3305,3305,3305,3305,0
+20250326,200300,49820915,3305,3305,3305,3305,0
+20250326,200200,49820915,3305,3305,3305,3305,0
+20250326,200100,49820915,3305,3305,3305,3305,0
+20250326,200000,49820915,3305,3305,3305,3305,0
+20250326,195900,49820915,3305,3305,3305,3305,0
+20250326,195800,49820915,3305,3305,3305,3305,241
+20250326,195700,49820915,3305,3305,3305,3305,0
+20250326,195600,49820915,3305,3305,3305,3305,0
+20250326,195500,49820915,3305,3305,3305,3305,0
+20250326,195400,49820915,3305,3305,3305,3305,0
+20250326,195300,49820915,3305,3305,3305,3305,0
+20250326,195200,49820915,3305,3305,3305,3305,0
+20250326,195100,49820915,3305,3305,3305,3305,0
+20250326,195000,49820915,3305,3305,3305,3305,0
+20250326,194900,49820915,3305,3305,3305,3305,0
+20250326,194800,49820915,3305,3305,3305,3305,0
+20250326,194700,49820915,3305,3305,3305,3305,0
+20250326,194600,49820915,3305,3305,3305,3305,0
+20250326,194500,49820915,3305,3305,3305,3305,0
+20250326,194400,49820915,3305,3305,3305,3305,0
+20250326,194300,49820915,3305,3305,3305,3305,0
+20250326,194200,49820915,3305,3305,3305,3305,0
+20250326,194100,49820915,3305,3305,3305,3305,0
+20250326,194000,49820915,3305,3305,3305,3305,0
+20250326,193900,49820915,3305,3305,3305,3305,0
+20250326,193800,49820915,3305,3305,3305,3305,0
+20250326,193700,49820915,3305,3305,3305,3305,0
+20250326,193600,49820915,3305,3305,3305,3305,0
+20250326,193500,49820915,3305,3305,3305,3305,0
+20250326,193400,49820915,3305,3305,3305,3305,0
+20250326,193300,49820915,3305,3305,3305,3305,0
+20250326,193200,49820915,3305,3305,3305,3305,0
+20250326,193100,49820915,3305,3305,3305,3305,0
+20250326,193000,49820915,3305,3305,3305,3305,0
+20250326,192900,49820915,3305,3305,3305,3305,0
+20250326,192800,49820915,3305,3305,3305,3305,241
+20250326,192700,49820915,3305,3305,3305,3305,0
+20250326,192600,49820915,3305,3305,3305,3305,0
+20250326,192500,49820915,3305,3305,3305,3305,0
+20250326,192400,49820915,3305,3305,3305,3305,0
+20250326,192300,49820915,3305,3305,3305,3305,0
+20250326,192200,49820915,3305,3305,3305,3305,0
+20250326,192100,49820915,3305,3305,3305,3305,0
+20250326,192000,49820915,3305,3305,3305,3305,0
+20250326,191900,49820915,3305,3305,3305,3305,0
+20250326,191800,49820915,3305,3305,3305,3305,0
+20250326,191700,49820915,3305,3305,3305,3305,0
+20250326,191600,49820915,3305,3305,3305,3305,0
+20250326,191500,49820915,3305,3305,3305,3305,0
+20250326,191400,49820915,3305,3305,3305,3305,0
+20250326,191300,49820915,3305,3305,3305,3305,0
+20250326,191200,49820915,3305,3305,3305,3305,0
+20250326,191100,49820915,3305,3305,3305,3305,0
+20250326,191000,49820915,3305,3305,3305,3305,0
+20250326,190900,49820915,3305,3305,3305,3305,0
+20250326,190800,49820915,3305,3305,3305,3305,0
+20250326,190700,49820915,3305,3305,3305,3305,0
+20250326,190600,49820915,3305,3305,3305,3305,0
+20250326,190500,49820915,3305,3305,3305,3305,0
+20250326,190400,49820915,3305,3305,3305,3305,0
+20250326,190300,49820915,3305,3305,3305,3305,0
+20250326,190200,49820915,3305,3305,3305,3305,0
+20250326,190100,49820915,3305,3305,3305,3305,0
+20250326,190000,49820915,3305,3305,3305,3305,0
+20250326,185900,49820915,3305,3305,3305,3305,0
+20250326,185800,49820915,3305,3305,3305,3305,241
+20250326,185700,49820915,3305,3305,3305,3305,0
+20250326,185600,49820915,3305,3305,3305,3305,0
+20250326,185500,49820915,3305,3305,3305,3305,0
+20250326,185400,49820915,3305,3305,3305,3305,0
+20250326,185300,49820915,3305,3305,3305,3305,0
+20250326,185200,49820915,3305,3305,3305,3305,0
+20250326,185100,49820915,3305,3305,3305,3305,0
+20250326,185000,49820915,3305,3305,3305,3305,0
+20250326,184900,49820915,3305,3305,3305,3305,0
+20250326,184800,49820915,3305,3305,3305,3305,0
+20250326,184700,49820915,3305,3305,3305,3305,0
+20250326,184600,49820915,3305,3305,3305,3305,0
+20250326,184500,49820915,3305,3305,3305,3305,0
+20250326,184400,49820915,3305,3305,3305,3305,0
+20250326,184300,49820915,3305,3305,3305,3305,0
+20250326,184200,49820915,3305,3305,3305,3305,0
+20250326,184100,49820915,3305,3305,3305,3305,0
+20250326,184000,49820915,3305,3305,3305,3305,0
+20250326,183900,49820915,3305,3305,3305,3305,0
+20250326,183800,49820915,3305,3305,3305,3305,0
+20250326,183700,49820915,3305,3305,3305,3305,0
+20250326,183600,49820915,3305,3305,3305,3305,0
+20250326,183500,49820915,3305,3305,3305,3305,0
+20250326,183400,49820915,3305,3305,3305,3305,0
+20250326,183300,49820915,3305,3305,3305,3305,0
+20250326,183200,49820915,3305,3305,3305,3305,0
+20250326,183100,49820915,3305,3305,3305,3305,0
+20250326,183000,49820915,3305,3305,3305,3305,0
+20250326,182900,49820915,3305,3305,3305,3305,0
+20250326,182800,49820915,3305,3305,3305,3305,241
+20250326,182700,49820915,3305,3305,3305,3305,0
+20250326,182600,49820915,3305,3305,3305,3305,0
+20250326,182500,49820915,3305,3305,3305,3305,0
+20250326,182400,49820915,3305,3305,3305,3305,0
+20250326,182300,49820915,3305,3305,3305,3305,0
+20250326,182200,49820915,3305,3305,3305,3305,0
+20250326,182100,49820915,3305,3305,3305,3305,0
+20250326,182000,49820915,3305,3305,3305,3305,0
+20250326,181900,49820915,3305,3305,3305,3305,0
+20250326,181800,49820915,3305,3305,3305,3305,0
+20250326,181700,49820915,3305,3305,3305,3305,0
+20250326,181600,49820915,3305,3305,3305,3305,0
+20250326,181500,49820915,3305,3305,3305,3305,0
+20250326,181400,49820915,3305,3305,3305,3305,0
+20250326,181300,49820915,3305,3305,3305,3305,0
+20250326,181200,49820915,3305,3305,3305,3305,0
+20250326,181100,49820915,3305,3305,3305,3305,0
+20250326,181000,49820915,3305,3305,3305,3305,0
+20250326,180900,49820915,3305,3305,3305,3305,0
+20250326,180800,49820915,3305,3305,3305,3305,0
+20250326,180700,49820915,3305,3305,3305,3305,0
+20250326,180600,49820915,3305,3305,3305,3305,0
+20250326,180500,49820915,3305,3305,3305,3305,0
+20250326,180400,49820915,3305,3305,3305,3305,0
+20250326,180300,49820915,3305,3305,3305,3305,0
+20250326,180200,49820915,3305,3305,3305,3305,0
+20250326,180100,49820915,3305,3305,3305,3305,0
+20250326,180000,49820915,3305,3305,3305,3305,0
+20250326,175900,49820915,3305,3305,3305,3305,0
+20250326,175800,49820915,3305,3305,3305,3305,241
+20250326,175700,49820915,3305,3305,3305,3305,0
+20250326,175600,49820915,3305,3305,3305,3305,0
+20250326,175500,49820915,3305,3305,3305,3305,0
+20250326,175400,49820915,3305,3305,3305,3305,0
+20250326,175300,49820915,3305,3305,3305,3305,0
+20250326,175200,49820915,3305,3305,3305,3305,0
+20250326,175100,49820915,3305,3305,3305,3305,0
+20250326,175000,49820915,3305,3305,3305,3305,0
+20250326,174900,49820915,3305,3305,3305,3305,0
+20250326,174800,49820915,3305,3305,3305,3305,0
+20250326,174700,49820915,3305,3305,3305,3305,0
+20250326,174600,49820915,3305,3305,3305,3305,0
+20250326,174500,49820915,3305,3305,3305,3305,0
+20250326,174400,49820915,3305,3305,3305,3305,0
+20250326,174300,49820915,3305,3305,3305,3305,0
+20250326,174200,49820915,3305,3305,3305,3305,0
+20250326,174100,49820915,3305,3305,3305,3305,0
+20250326,174000,49820915,3305,3305,3305,3305,0
+20250326,173900,49820915,3305,3305,3305,3305,0
+20250326,173800,49820915,3305,3305,3305,3305,0
+20250326,173700,49820915,3305,3305,3305,3305,0
+20250326,173600,49820915,3305,3305,3305,3305,0
+20250326,173500,49820915,3305,3305,3305,3305,0
+20250326,173400,49820915,3305,3305,3305,3305,0
+20250326,173300,49820915,3305,3305,3305,3305,0
+20250326,173200,49820915,3305,3305,3305,3305,0
+20250326,173100,49820915,3305,3305,3305,3305,0
+20250326,173000,49820915,3305,3305,3305,3305,0
+20250326,172900,49820915,3305,3305,3305,3305,0
+20250326,172800,49820915,3305,3305,3305,3305,241
+20250326,172700,49820915,3305,3305,3305,3305,0
+20250326,172600,49820915,3305,3305,3305,3305,0
+20250326,172500,49820915,3305,3305,3305,3305,0
+20250326,172400,49820915,3305,3305,3305,3305,0
+20250326,172300,49820915,3305,3305,3305,3305,0
+20250326,172200,49820915,3305,3305,3305,3305,0
+20250326,172100,49820915,3305,3305,3305,3305,0
+20250326,172000,49820915,3305,3305,3305,3305,0
+20250326,171900,49820915,3305,3305,3305,3305,0
+20250326,171800,49820915,3305,3305,3305,3305,0
+20250326,171700,49820915,3305,3305,3305,3305,0
+20250326,171600,49820915,3305,3305,3305,3305,0
+20250326,171500,49820915,3305,3305,3305,3305,0
+20250326,171400,49820915,3305,3305,3305,3305,0
+20250326,171300,49820915,3305,3305,3305,3305,0
+20250326,171200,49820915,3305,3305,3305,3305,0
+20250326,171100,49820915,3305,3305,3305,3305,0
+20250326,171000,49820915,3305,3305,3305,3305,0
+20250326,170900,49820915,3305,3305,3305,3305,0
+20250326,170800,49820915,3305,3305,3305,3305,0
+20250326,170700,49820915,3305,3305,3305,3305,0
+20250326,170600,49820915,3305,3305,3305,3305,0
+20250326,170500,49820915,3305,3305,3305,3305,0
+20250326,170400,49820915,3305,3305,3305,3305,0
+20250326,170300,49820915,3305,3305,3305,3305,0
+20250326,170200,49820915,3305,3305,3305,3305,0
+20250326,170100,49820915,3305,3305,3305,3305,0
+20250326,170000,49820915,3305,3305,3305,3305,0
+20250326,165900,49820915,3305,3305,3305,3305,0
+20250326,165800,49820915,3305,3305,3305,3305,241
+20250326,165700,49820915,3305,3305,3305,3305,0
+20250326,165600,49820915,3305,3305,3305,3305,0
+20250326,165500,49820915,3305,3305,3305,3305,0
+20250326,165400,49820915,3305,3305,3305,3305,0
+20250326,165300,49820915,3305,3305,3305,3305,0
+20250326,165200,49820915,3305,3305,3305,3305,0
+20250326,165100,49820915,3305,3305,3305,3305,0
+20250326,165000,49820915,3305,3305,3305,3305,0
+20250326,164900,49820915,3305,3305,3305,3305,0
+20250326,164800,49820915,3305,3305,3305,3305,0
+20250326,164700,49820915,3305,3305,3305,3305,0
+20250326,164600,49820915,3305,3305,3305,3305,0
+20250326,164500,49820915,3305,3305,3305,3305,0
+20250326,164400,49820915,3305,3305,3305,3305,0
+20250326,164300,49820915,3305,3305,3305,3305,0
+20250326,164200,49820915,3305,3305,3305,3305,0
+20250326,164100,49820915,3305,3305,3305,3305,0
+20250326,164000,49820915,3305,3305,3305,3305,0
+20250326,163900,49820915,3305,3305,3305,3305,0
+20250326,163800,49820915,3305,3305,3305,3305,0
+20250326,163700,49820915,3305,3305,3305,3305,0
+20250326,163600,49820915,3305,3305,3305,3305,0
+20250326,163500,49820915,3305,3305,3305,3305,0
+20250326,163400,49820915,3305,3305,3305,3305,0
+20250326,163300,49820915,3305,3305,3305,3305,0
+20250326,163200,49820915,3305,3305,3305,3305,0
+20250326,163100,49820915,3305,3305,3305,3305,0
+20250326,163000,49820915,3305,3305,3305,3305,0
+20250326,162900,49820915,3305,3305,3305,3305,0
+20250326,162800,49820915,3305,3305,3305,3305,241
+20250326,162700,49820915,3305,3305,3305,3305,0
+20250326,162600,49820915,3305,3305,3305,3305,0
+20250326,162500,49820915,3305,3305,3305,3305,0
+20250326,162400,49820915,3305,3305,3305,3305,0
+20250326,162300,49820915,3305,3305,3305,3305,0
+20250326,162200,49820915,3305,3305,3305,3305,0
+20250326,162100,49820915,3305,3305,3305,3305,0
+20250326,162000,49820915,3305,3305,3305,3305,0
+20250326,161900,49820915,3305,3305,3305,3305,0
+20250326,161800,49820915,3305,3305,3305,3305,0
+20250326,161700,49820915,3305,3305,3305,3305,0
+20250326,161600,49820915,3305,3305,3305,3305,0
+20250326,161500,49820915,3305,3305,3305,3305,0
+20250326,161400,49820915,3305,3305,3305,3305,0
+20250326,161300,49820915,3305,3305,3305,3305,0
+20250326,161200,49820915,3305,3305,3305,3305,0
+20250326,161100,49820915,3305,3305,3305,3305,0
+20250326,161000,49820915,3305,3305,3305,3305,0
+20250326,160900,49820915,3305,3305,3305,3305,0
+20250326,160800,49820915,3305,3305,3305,3305,0
+20250326,160700,49820915,3305,3305,3305,3305,0
+20250326,160600,49820915,3305,3305,3305,3305,0
+20250326,160500,49820915,3305,3305,3305,3305,0
+20250326,160400,49820915,3305,3305,3305,3305,0
+20250326,160300,49820915,3305,3305,3305,3305,0
+20250326,160200,49820915,3305,3305,3305,3305,0
+20250326,160100,49820915,3305,3305,3305,3305,0
+20250326,160000,49820915,3305,3305,3305,3305,0
+20250326,155900,49820915,3305,3305,3305,3305,0
+20250326,155800,49820915,3305,3305,3305,3305,241
+20250326,155700,49820915,3305,3305,3305,3305,0
+20250326,155600,49820915,3305,3305,3305,3305,0
+20250326,155500,49820915,3305,3305,3305,3305,0
+20250326,155400,49820915,3305,3305,3305,3305,0
+20250326,155300,49820915,3305,3305,3305,3305,0
+20250326,155200,49820915,3305,3305,3305,3305,0
+20250326,155100,49820915,3305,3305,3305,3305,0
+20250326,155000,49820915,3305,3305,3305,3305,0
+20250326,154900,49820915,3305,3305,3305,3305,0
+20250326,154800,49820915,3305,3305,3305,3305,0
+20250326,154700,49820915,3305,3305,3305,3305,0
+20250326,154600,49820915,3305,3305,3305,3305,0
+20250326,154500,49820915,3305,3305,3305,3305,0
+20250326,154400,49820915,3305,3305,3305,3305,0
+20250326,154300,49820915,3305,3305,3305,3305,0
+20250326,154200,49820915,3305,3305,3305,3305,0
+20250326,154100,49820915,3305,3305,3305,3305,0
+20250326,154000,49820915,3305,3305,3305,3305,0
+20250326,153900,49820915,3305,3305,3305,3305,0
+20250326,153800,49820915,3305,3305,3305,3305,0
+20250326,153700,49820915,3305,3305,3305,3305,0
+20250326,153600,49820915,3305,3305,3305,3305,0
+20250326,153500,49820915,3305,3305,3305,3305,0
+20250326,153400,49820915,3305,3305,3305,3305,0
+20250326,153300,49820915,3305,3305,3305,3305,0
+20250326,153200,49820915,3305,3305,3305,3305,0
+20250326,153100,49820915,3305,3305,3305,3305,0
+20250326,153000,49820915,3305,3305,3305,3305,241
+20250326,152900,49024410,3305,3305,3305,3305,0
+20250326,152800,49024410,3305,3305,3305,3305,0
+20250326,152700,49024410,3305,3305,3305,3305,0
+20250326,152600,49024410,3305,3305,3305,3305,0
+20250326,152500,49024410,3305,3305,3305,3305,0
+20250326,152400,49024410,3305,3305,3305,3305,0
+20250326,152300,49024410,3305,3305,3305,3305,0
+20250326,152200,49024410,3305,3305,3305,3305,0
+20250326,152100,49024410,3305,3305,3305,3305,0
+20250326,152000,49024410,3305,3305,3305,3305,0
+20250326,151900,49024410,3305,3305,3305,3305,0
+20250326,151800,49024410,3305,3305,3305,3305,0
+20250326,151700,49024410,3305,3305,3305,3305,1
+20250326,151600,49021105,3290,3290,3290,3290,206
+20250326,151500,48343365,3305,3305,3305,3305,0
+20250326,151400,48343365,3305,3305,3305,3305,0
+20250326,151300,48343365,3305,3305,3305,3290,103
+20250326,151200,48004450,3305,3305,3305,3305,0
+20250326,151100,48004450,3305,3305,3305,3305,0
+20250326,151000,48004450,3305,3305,3305,3305,0
+20250326,150900,48004450,3305,3305,3305,3305,0
+20250326,150800,48004450,3305,3305,3305,3305,0
+20250326,150700,48004450,3305,3305,3305,3305,0
+20250326,150600,48004450,3305,3305,3305,3305,0
+20250326,150500,48004450,3305,3305,3305,3305,0
+20250326,150400,48004450,3305,3305,3305,3305,0
+20250326,150300,48004450,3305,3305,3305,3305,0
+20250326,150200,48004450,3305,3305,3305,3305,0
+20250326,150100,48004450,3305,3305,3305,3305,0
+20250326,150000,48004450,3305,3305,3305,3305,0
+20250326,145900,48004450,3305,3305,3305,3305,0
+20250326,145800,48004450,3305,3305,3305,3305,0
+20250326,145700,48004450,3305,3305,3305,3305,1
+20250326,145600,48001145,3285,3285,3285,3285,0
+20250326,145500,48001145,3285,3295,3295,3285,542
+20250326,145400,46219750,3305,3305,3305,3305,0
+20250326,145300,46219750,3305,3305,3305,3305,0
+20250326,145200,46219750,3305,3305,3305,3305,0
+20250326,145100,46219750,3305,3305,3305,3305,0
+20250326,145000,46219750,3305,3305,3305,3305,0
+20250326,144900,46219750,3305,3305,3305,3305,0
+20250326,144800,46219750,3305,3305,3305,3305,0
+20250326,144700,46219750,3305,3305,3305,3305,0
+20250326,144600,46219750,3305,3305,3305,3305,0
+20250326,144500,46219750,3305,3305,3305,3305,0
+20250326,144400,46219750,3305,3305,3305,3305,0
+20250326,144300,46219750,3305,3305,3305,3305,0
+20250326,144200,46219750,3305,3305,3305,3305,0
+20250326,144100,46219750,3305,3305,3305,3305,0
+20250326,144000,46219750,3305,3305,3305,3305,0
+20250326,143900,46219750,3305,3305,3305,3305,0
+20250326,143800,46219750,3305,3305,3305,3305,0
+20250326,143700,46219750,3305,3305,3305,3305,0
+20250326,143600,46219750,3305,3305,3305,3305,1
+20250326,143500,46216445,3305,3305,3305,3305,0
+20250326,143400,46216445,3305,3305,3305,3305,0
+20250326,143300,46216445,3305,3305,3305,3305,0
+20250326,143200,46216445,3305,3305,3305,3305,0
+20250326,143100,46216445,3305,3305,3305,3305,0
+20250326,143000,46216445,3305,3305,3305,3305,0
+20250326,142900,46216445,3305,3305,3305,3305,0
+20250326,142800,46216445,3305,3305,3305,3305,0
+20250326,142700,46216445,3305,3305,3305,3305,0
+20250326,142600,46216445,3305,3305,3305,3305,0
+20250326,142500,46216445,3305,3305,3305,3305,0
+20250326,142400,46216445,3305,3305,3305,3305,0
+20250326,142300,46216445,3305,3305,3305,3305,0
+20250326,142200,46216445,3305,3305,3305,3305,0
+20250326,142100,46216445,3305,3305,3305,3305,0
+20250326,142000,46216445,3305,3305,3305,3305,0
+20250326,141900,46216445,3305,3305,3305,3305,0
+20250326,141800,46216445,3305,3305,3305,3305,0
+20250326,141700,46216445,3305,3305,3305,3305,0
+20250326,141600,46216445,3305,3305,3305,3305,0
+20250326,141500,46216445,3305,3305,3305,3305,0
+20250326,141400,46216445,3305,3305,3305,3305,0
+20250326,141300,46216445,3305,3305,3305,3305,0
+20250326,141200,46216445,3305,3305,3305,3305,0
+20250326,141100,46216445,3305,3305,3305,3305,0
+20250326,141000,46216445,3305,3305,3305,3305,0
+20250326,140900,46216445,3305,3285,3305,3285,531
+20250326,140800,44472090,3305,3305,3305,3305,0
+20250326,140700,44472090,3305,3305,3305,3305,0
+20250326,140600,44472090,3305,3305,3305,3305,1
+20250326,140500,44468785,3305,3305,3305,3305,0
+20250326,140400,44468785,3305,3305,3305,3305,0
+20250326,140300,44468785,3305,3305,3305,3305,0
+20250326,140200,44468785,3305,3305,3305,3305,0
+20250326,140100,44468785,3305,3305,3305,3305,6
+20250326,140000,44448955,3305,3305,3305,3305,0
+20250326,135900,44448955,3305,3305,3305,3305,0
+20250326,135800,44448955,3305,3305,3305,3305,0
+20250326,135700,44448955,3305,3305,3305,3305,0
+20250326,135600,44448955,3305,3305,3305,3305,0
+20250326,135500,44448955,3305,3305,3305,3305,0
+20250326,135400,44448955,3305,3305,3305,3305,0
+20250326,135300,44448955,3305,3305,3305,3305,1
+20250326,135200,44445650,3280,3300,3300,3280,1484
+20250326,135100,39572180,3305,3300,3305,3300,33
+20250326,135000,39463270,3300,3300,3300,3300,0
+20250326,134900,39463270,3300,3300,3300,3300,0
+20250326,134800,39463270,3300,3300,3300,3300,0
+20250326,134700,39463270,3300,3300,3300,3300,0
+20250326,134600,39463270,3300,3300,3300,3300,0
+20250326,134500,39463270,3300,3300,3300,3300,0
+20250326,134400,39463270,3300,3300,3300,3300,0
+20250326,134300,39463270,3300,3300,3300,3300,0
+20250326,134200,39463270,3300,3300,3300,3300,0
+20250326,134100,39463270,3300,3300,3300,3300,0
+20250326,134000,39463270,3300,3300,3300,3300,0
+20250326,133900,39463270,3300,3300,3300,3300,0
+20250326,133800,39463270,3300,3300,3300,3300,0
+20250326,133700,39463270,3300,3300,3300,3300,0
+20250326,133600,39463270,3300,3300,3300,3300,0
+20250326,133500,39463270,3300,3300,3300,3300,0
+20250326,133400,39463270,3300,3300,3300,3300,0
+20250326,133300,39463270,3300,3300,3300,3300,0
+20250326,133200,39463270,3300,3300,3300,3300,0
+20250326,133100,39463270,3300,3300,3300,3300,0
+20250326,133000,39463270,3300,3300,3300,3300,0
+20250326,132900,39463270,3300,3300,3300,3300,0
+20250326,132800,39463270,3300,3300,3300,3300,0
+20250326,132700,39463270,3300,3300,3300,3300,0
+20250326,132600,39463270,3300,3300,3300,3300,0
+20250326,132500,39463270,3300,3300,3300,3300,0
+20250326,132400,39463270,3300,3300,3300,3300,1
+20250326,132300,39459970,3300,3300,3300,3300,0
+20250326,132200,39459970,3300,3300,3300,3300,0
+20250326,132100,39459970,3300,3300,3300,3300,0
+20250326,132000,39459970,3300,3300,3300,3300,0
+20250326,131900,39459970,3300,3300,3300,3300,0
+20250326,131800,39459970,3300,3300,3300,3300,0
+20250326,131700,39459970,3300,3300,3300,3300,0
+20250326,131600,39459970,3300,3300,3300,3300,0
+20250326,131500,39459970,3300,3300,3300,3300,0
+20250326,131400,39459970,3300,3300,3300,3300,0
+20250326,131300,39459970,3300,3300,3300,3300,0
+20250326,131200,39459970,3300,3300,3300,3300,0
+20250326,131100,39459970,3300,3300,3300,3300,0
+20250326,131000,39459970,3300,3300,3300,3300,0
+20250326,130900,39459970,3300,3300,3300,3300,0
+20250326,130800,39459970,3300,3300,3300,3300,0
+20250326,130700,39459970,3300,3300,3300,3300,650
+20250326,130600,37314970,3310,3310,3310,3310,0
+20250326,130500,37314970,3310,3310,3310,3310,0
+20250326,130400,37314970,3310,3310,3310,3310,0
+20250326,130300,37314970,3310,3310,3310,3310,0
+20250326,130200,37314970,3310,3310,3310,3310,0
+20250326,130100,37314970,3310,3310,3310,3310,0
+20250326,130000,37314970,3310,3310,3310,3310,0
+20250326,125900,37314970,3310,3310,3310,3310,0
+20250326,125800,37314970,3310,3310,3310,3310,0
+20250326,125700,37314970,3310,3310,3310,3310,0
+20250326,125600,37314970,3310,3310,3310,3310,0
+20250326,125500,37314970,3310,3310,3310,3310,300
+20250326,125400,36321970,3310,3310,3310,3310,0
+20250326,125300,36321970,3310,3310,3310,3310,0
+20250326,125200,36321970,3310,3310,3310,3310,0
+20250326,125100,36321970,3310,3310,3310,3310,0
+20250326,125000,36321970,3310,3310,3310,3310,0
+20250326,124900,36321970,3310,3310,3310,3310,0
+20250326,124800,36321970,3310,3310,3310,3310,0
+20250326,124700,36321970,3310,3310,3310,3310,0
+20250326,124600,36321970,3310,3310,3310,3310,0
+20250326,124500,36321970,3310,3310,3310,3310,0
+20250326,124400,36321970,3310,3310,3310,3310,0
+20250326,124300,36321970,3310,3310,3310,3310,0
+20250326,124200,36321970,3310,3310,3310,3310,0
+20250326,124100,36321970,3310,3310,3310,3310,0
+20250326,124000,36321970,3310,3310,3310,3310,0
+20250326,123900,36321970,3310,3310,3310,3310,0
+20250326,123800,36321970,3310,3310,3310,3310,0
+20250326,123700,36321970,3310,3310,3310,3310,0
+20250326,123600,36321970,3310,3310,3310,3310,0
+20250326,123500,36321970,3310,3310,3310,3310,0
+20250326,123400,36321970,3310,3310,3310,3310,0
+20250326,123300,36321970,3310,3310,3310,3310,0
+20250326,123200,36321970,3310,3310,3310,3310,0
+20250326,123100,36321970,3310,3310,3310,3310,0
+20250326,123000,36321970,3310,3310,3310,3310,0
+20250326,122900,36321970,3310,3310,3310,3310,0
+20250326,122800,36321970,3310,3310,3310,3310,0
+20250326,122700,36321970,3310,3310,3310,3310,0
+20250326,122600,36321970,3310,3310,3310,3310,0
+20250326,122500,36321970,3310,3310,3310,3310,0
+20250326,122400,36321970,3310,3310,3310,3310,0
+20250326,122300,36321970,3310,3310,3310,3310,0
+20250326,122200,36321970,3310,3310,3310,3310,0
+20250326,122100,36321970,3310,3310,3310,3310,0
+20250326,122000,36321970,3310,3310,3310,3310,0
+20250326,121900,36321970,3310,3310,3310,3310,0
+20250326,121800,36321970,3310,3310,3310,3310,0
+20250326,121700,36321970,3310,3310,3310,3310,0
+20250326,121600,36321970,3310,3310,3310,3310,0
+20250326,121500,36321970,3310,3310,3310,3310,0
+20250326,121400,36321970,3310,3310,3310,3310,1
+20250326,121300,36318660,3310,3310,3310,3310,0
+20250326,121200,36318660,3310,3310,3310,3310,0
+20250326,121100,36318660,3310,3310,3310,3310,0
+20250326,121000,36318660,3310,3310,3310,3310,0
+20250326,120900,36318660,3310,3310,3310,3310,0
+20250326,120800,36318660,3310,3310,3310,3310,0
+20250326,120700,36318660,3310,3310,3310,3310,0
+20250326,120600,36318660,3310,3310,3310,3310,0
+20250326,120500,36318660,3310,3310,3310,3310,1
+20250326,120400,36315350,3300,3300,3300,3300,0
+20250326,120300,36315350,3300,3300,3300,3300,0
+20250326,120200,36315350,3300,3300,3300,3300,0
+20250326,120100,36315350,3300,3300,3300,3300,0
+20250326,120000,36315350,3300,3300,3300,3300,0
+20250326,115900,36315350,3300,3300,3300,3300,0
+20250326,115800,36315350,3300,3300,3300,3300,0
+20250326,115700,36315350,3300,3300,3300,3300,0
+20250326,115600,36315350,3300,3300,3300,3300,0
+20250326,115500,36315350,3300,3300,3300,3300,3390
+20250326,115400,25128350,3300,3300,3300,3300,0
+20250326,115300,25128350,3300,3300,3300,3300,0
+20250326,115200,25128350,3300,3300,3300,3300,0
+20250326,115100,25128350,3300,3300,3300,3300,0
+20250326,115000,25128350,3300,3300,3300,3300,0
+20250326,114900,25128350,3300,3300,3300,3300,0
+20250326,114800,25128350,3300,3300,3300,3300,0
+20250326,114700,25128350,3300,3300,3300,3300,50
+20250326,114600,24963350,3300,3300,3300,3300,0
+20250326,114500,24963350,3300,3300,3300,3300,0
+20250326,114400,24963350,3300,3300,3300,3300,0
+20250326,114300,24963350,3300,3300,3300,3300,0
+20250326,114200,24963350,3300,3300,3300,3300,0
+20250326,114100,24963350,3300,3300,3300,3300,0
+20250326,114000,24963350,3300,3300,3300,3300,0
+20250326,113900,24963350,3300,3300,3300,3300,0
+20250326,113800,24963350,3300,3300,3300,3300,0
+20250326,113700,24963350,3300,3300,3300,3300,0
+20250326,113600,24963350,3300,3300,3300,3300,0
+20250326,113500,24963350,3300,3300,3300,3300,0
+20250326,113400,24963350,3300,3300,3300,3300,0
+20250326,113300,24963350,3300,3300,3300,3300,0
+20250326,113200,24963350,3300,3300,3300,3300,0
+20250326,113100,24963350,3300,3300,3300,3300,0
+20250326,113000,24963350,3300,3300,3300,3300,0
+20250326,112900,24963350,3300,3300,3300,3300,0
+20250326,112800,24963350,3300,3300,3300,3300,0
+20250326,112700,24963350,3300,3300,3300,3300,0
+20250326,112600,24963350,3300,3300,3300,3300,0
+20250326,112500,24963350,3300,3300,3300,3300,0
+20250326,112400,24963350,3300,3300,3300,3300,0
+20250326,112300,24963350,3300,3300,3300,3300,0
+20250326,112200,24963350,3300,3300,3300,3300,0
+20250326,112100,24963350,3300,3300,3300,3300,0
+20250326,112000,24963350,3300,3300,3300,3300,0
+20250326,111900,24963350,3300,3300,3300,3300,0
+20250326,111800,24963350,3300,3300,3300,3300,0
+20250326,111700,24963350,3300,3300,3300,3300,0
+20250326,111600,24963350,3300,3300,3300,3300,0
+20250326,111500,24963350,3300,3300,3300,3300,0
+20250326,111400,24963350,3300,3300,3300,3300,0
+20250326,111300,24963350,3300,3300,3300,3300,0
+20250326,111200,24963350,3300,3300,3300,3300,0
+20250326,111100,24963350,3300,3300,3300,3300,0
+20250326,111000,24963350,3300,3300,3300,3300,0
+20250326,110900,24963350,3300,3300,3300,3300,0
+20250326,110800,24963350,3300,3300,3300,3300,0
+20250326,110700,24963350,3300,3300,3300,3300,0
+20250326,110600,24963350,3300,3300,3300,3300,0
+20250326,110500,24963350,3300,3300,3300,3300,0
+20250326,110400,24963350,3300,3300,3300,3300,0
+20250326,110300,24963350,3300,3300,3300,3300,0
+20250326,110200,24963350,3300,3300,3300,3300,0
+20250326,110100,24963350,3300,3300,3300,3300,0
+20250326,110000,24963350,3300,3300,3300,3300,0
+20250326,105900,24963350,3300,3300,3300,3300,0
+20250326,105800,24963350,3300,3300,3300,3300,0
+20250326,105700,24963350,3300,3300,3300,3300,0
+20250326,105600,24963350,3300,3300,3300,3300,0
+20250326,105500,24963350,3300,3300,3300,3300,0
+20250326,105400,24963350,3300,3300,3300,3300,0
+20250326,105300,24963350,3300,3300,3300,3300,0
+20250326,105200,24963350,3300,3300,3300,3300,0
+20250326,105100,24963350,3300,3300,3300,3300,0
+20250326,105000,24963350,3300,3300,3300,3300,0
+20250326,104900,24963350,3300,3300,3300,3300,0
+20250326,104800,24963350,3300,3300,3300,3300,0
+20250326,104700,24963350,3300,3300,3300,3300,0
+20250326,104600,24963350,3300,3300,3300,3300,0
+20250326,104500,24963350,3300,3300,3300,3300,0
+20250326,104400,24963350,3300,3300,3300,3300,200
+20250326,104300,24303350,3300,3300,3300,3300,0
+20250326,104200,24303350,3300,3300,3300,3300,0
+20250326,104100,24303350,3300,3300,3300,3300,0
+20250326,104000,24303350,3300,3300,3300,3300,0
+20250326,103900,24303350,3300,3300,3300,3300,0
+20250326,103800,24303350,3300,3300,3300,3300,0
+20250326,103700,24303350,3300,3300,3300,3300,0
+20250326,103600,24303350,3300,3300,3300,3300,0
+20250326,103500,24303350,3300,3300,3300,3300,0
+20250326,103400,24303350,3300,3300,3300,3300,0
+20250326,103300,24303350,3300,3300,3300,3300,0
+20250326,103200,24303350,3300,3300,3300,3300,0
+20250326,103100,24303350,3300,3300,3300,3300,0
+20250326,103000,24303350,3300,3300,3300,3300,0
+20250326,102900,24303350,3300,3300,3300,3300,0
+20250326,102800,24303350,3300,3300,3300,3300,0
+20250326,102700,24303350,3300,3300,3300,3300,0
+20250326,102600,24303350,3300,3300,3300,3300,0
+20250326,102500,24303350,3300,3300,3300,3300,0
+20250326,102400,24303350,3300,3300,3300,3300,0
+20250326,102300,24303350,3300,3300,3300,3300,0
+20250326,102200,24303350,3300,3300,3300,3300,0
+20250326,102100,24303350,3300,3300,3300,3300,0
+20250326,102000,24303350,3300,3300,3300,3300,0
+20250326,101900,24303350,3300,3300,3300,3300,0
+20250326,101800,24303350,3300,3300,3300,3300,0
+20250326,101700,24303350,3300,3300,3300,3300,0
+20250326,101600,24303350,3300,3300,3300,3300,1
+20250326,101500,24300050,3280,3280,3280,3280,0
+20250326,101400,24300050,3280,3280,3280,3280,11
+20250326,101300,24263970,3300,3300,3300,3300,0
+20250326,101200,24263970,3300,3300,3300,3300,150
+20250326,101100,23768970,3300,3300,3300,3300,0
+20250326,101000,23768970,3300,3300,3300,3300,0
+20250326,100900,23768970,3300,3300,3300,3300,0
+20250326,100800,23768970,3300,3300,3300,3300,0
+20250326,100700,23768970,3300,3300,3300,3300,0
+20250326,100600,23768970,3300,3300,3300,3300,0
+20250326,100500,23768970,3300,3300,3300,3300,0
+20250326,100400,23768970,3300,3300,3300,3300,0
+20250326,100300,23768970,3300,3300,3300,3300,0
+20250326,100200,23768970,3300,3300,3300,3300,0
+20250326,100100,23768970,3300,3300,3300,3300,0
+20250326,100000,23768970,3300,3300,3300,3300,0
+20250326,095900,23768970,3300,3300,3300,3300,0
+20250326,095800,23768970,3300,3300,3300,3300,0
+20250326,095700,23768970,3300,3300,3300,3300,0
+20250326,095600,23768970,3300,3300,3300,3300,0
+20250326,095500,23768970,3300,3270,3300,3270,2
+20250326,095400,23762400,3270,3270,3270,3270,182
+20250326,095300,23167260,3300,3300,3300,3300,0
+20250326,095200,23167260,3300,3300,3300,3300,0
+20250326,095100,23167260,3300,3300,3300,3300,0
+20250326,095000,23167260,3300,3300,3300,3300,0
+20250326,094900,23167260,3300,3300,3300,3300,0
+20250326,094800,23167260,3300,3300,3300,3300,0
+20250326,094700,23167260,3300,3300,3300,3300,0
+20250326,094600,23167260,3300,3285,3300,3285,6
+20250326,094500,23147535,3275,3285,3285,3275,119
+20250326,094400,22757310,3285,3285,3285,3285,5
+20250326,094300,22740885,3285,3285,3285,3285,0
+20250326,094200,22740885,3285,3285,3285,3285,1
+20250326,094100,22737600,3275,3275,3275,3275,597
+20250326,094000,20782425,3275,3285,3285,3275,478
+20250326,093900,19213940,3305,3305,3305,3305,0
+20250326,093800,19213940,3305,3305,3305,3305,0
+20250326,093700,19213940,3305,3305,3305,3305,0
+20250326,093600,19213940,3305,3305,3305,3305,0
+20250326,093500,19213940,3305,3305,3305,3305,0
+20250326,093400,19213940,3305,3305,3305,3305,0
+20250326,093300,19213940,3305,3305,3305,3305,0
+20250326,093200,19213940,3305,3305,3305,3305,0
+20250326,093100,19213940,3305,3305,3305,3305,0
+20250326,093000,19213940,3305,3305,3305,3305,0
+20250326,092900,19213940,3305,3305,3305,3305,0
+20250326,092800,19213940,3305,3305,3305,3305,0
+20250326,092700,19213940,3305,3305,3305,3305,0
+20250326,092600,19213940,3305,3305,3305,3305,7
+20250326,092500,19190805,3285,3285,3285,3285,0
+20250326,092400,19190805,3285,3285,3285,3285,0
+20250326,092300,19190805,3285,3285,3285,3285,0
+20250326,092200,19190805,3285,3285,3285,3285,0
+20250326,092100,19190805,3285,3290,3290,3285,100
+20250326,092000,18861835,3290,3290,3290,3290,45
+20250326,091900,18713785,3310,3290,3310,3290,22
+20250326,091800,18641385,3315,3315,3315,3315,1
+20250326,091700,18638070,3295,3295,3295,3295,10
+20250326,091600,18605120,3315,3315,3315,3315,50
+20250326,091500,18439370,3315,3315,3315,3315,0
+20250326,091400,18439370,3315,3300,3315,3300,1005
+20250326,091300,15122855,3300,3300,3300,3300,300
+20250326,091200,14132855,3300,3300,3300,3300,3334
+20250326,091100,3130655,3300,3300,3300,3300,0
+20250326,091000,3130655,3300,3300,3300,3300,50
+20250326,090900,2965655,3300,3300,3300,3300,0
+20250326,090800,2965655,3300,3300,3300,3300,0
+20250326,090700,2965655,3300,3300,3300,3300,100
+20250326,090600,2635655,3300,3300,3300,3300,0
+20250326,090500,2635655,3300,3300,3300,3300,0
+20250326,090400,2635655,3300,3300,3300,3300,212
+20250326,090300,1936055,3310,3310,3310,3310,0
+20250326,090200,1936055,3310,3305,3310,3305,556
+20250326,090100,95700,3300,3300,3300,3300,0
+20250326,090000,95700,3300,3300,3300,3300,29

155650/min/candle-20250327.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202800,24083750,3280,3280,3280,3280,11
+20250327,202700,24083750,3280,3280,3280,3280,0
+20250327,202600,24083750,3280,3280,3280,3280,0
+20250327,202500,24083750,3280,3280,3280,3280,0
+20250327,202400,24083750,3280,3280,3280,3280,0
+20250327,202300,24083750,3280,3280,3280,3280,0
+20250327,202200,24083750,3280,3280,3280,3280,0
+20250327,202100,24083750,3280,3280,3280,3280,0
+20250327,202000,24083750,3280,3280,3280,3280,0
+20250327,201900,24083750,3280,3280,3280,3280,0
+20250327,201800,24083750,3280,3280,3280,3280,0
+20250327,201700,24083750,3280,3280,3280,3280,0
+20250327,201600,24083750,3280,3280,3280,3280,0
+20250327,201500,24083750,3280,3280,3280,3280,0
+20250327,201400,24083750,3280,3280,3280,3280,0
+20250327,201300,24083750,3280,3280,3280,3280,0
+20250327,201200,24083750,3280,3280,3280,3280,0
+20250327,201100,24083750,3280,3280,3280,3280,0
+20250327,201000,24083750,3280,3280,3280,3280,0
+20250327,200900,24083750,3280,3280,3280,3280,0
+20250327,200800,24083750,3280,3280,3280,3280,0
+20250327,200700,24083750,3280,3280,3280,3280,0
+20250327,200600,24083750,3280,3280,3280,3280,0
+20250327,200500,24083750,3280,3280,3280,3280,0
+20250327,200400,24083750,3280,3280,3280,3280,0
+20250327,200300,24083750,3280,3280,3280,3280,0
+20250327,200200,24083750,3280,3280,3280,3280,0
+20250327,200100,24083750,3280,3280,3280,3280,0
+20250327,200000,24083750,3280,3280,3280,3280,0
+20250327,195900,24083750,3280,3280,3280,3280,0
+20250327,195800,24083750,3280,3280,3280,3280,11
+20250327,195700,24083750,3280,3280,3280,3280,0
+20250327,195600,24083750,3280,3280,3280,3280,0
+20250327,195500,24083750,3280,3280,3280,3280,0
+20250327,195400,24083750,3280,3280,3280,3280,0
+20250327,195300,24083750,3280,3280,3280,3280,0
+20250327,195200,24083750,3280,3280,3280,3280,0
+20250327,195100,24083750,3280,3280,3280,3280,0
+20250327,195000,24083750,3280,3280,3280,3280,0
+20250327,194900,24083750,3280,3280,3280,3280,0
+20250327,194800,24083750,3280,3280,3280,3280,0
+20250327,194700,24083750,3280,3280,3280,3280,0
+20250327,194600,24083750,3280,3280,3280,3280,0
+20250327,194500,24083750,3280,3280,3280,3280,0
+20250327,194400,24083750,3280,3280,3280,3280,0
+20250327,194300,24083750,3280,3280,3280,3280,0
+20250327,194200,24083750,3280,3280,3280,3280,0
+20250327,194100,24083750,3280,3280,3280,3280,0
+20250327,194000,24083750,3280,3280,3280,3280,0
+20250327,193900,24083750,3280,3280,3280,3280,0
+20250327,193800,24083750,3280,3280,3280,3280,0
+20250327,193700,24083750,3280,3280,3280,3280,0
+20250327,193600,24083750,3280,3280,3280,3280,0
+20250327,193500,24083750,3280,3280,3280,3280,0
+20250327,193400,24083750,3280,3280,3280,3280,0
+20250327,193300,24083750,3280,3280,3280,3280,0
+20250327,193200,24083750,3280,3280,3280,3280,0
+20250327,193100,24083750,3280,3280,3280,3280,0
+20250327,193000,24083750,3280,3280,3280,3280,0
+20250327,192900,24083750,3280,3280,3280,3280,0
+20250327,192800,24083750,3280,3280,3280,3280,11
+20250327,192700,24083750,3280,3280,3280,3280,0
+20250327,192600,24083750,3280,3280,3280,3280,0
+20250327,192500,24083750,3280,3280,3280,3280,0
+20250327,192400,24083750,3280,3280,3280,3280,0
+20250327,192300,24083750,3280,3280,3280,3280,0
+20250327,192200,24083750,3280,3280,3280,3280,0
+20250327,192100,24083750,3280,3280,3280,3280,0
+20250327,192000,24083750,3280,3280,3280,3280,0
+20250327,191900,24083750,3280,3280,3280,3280,0
+20250327,191800,24083750,3280,3280,3280,3280,0
+20250327,191700,24083750,3280,3280,3280,3280,0
+20250327,191600,24083750,3280,3280,3280,3280,0
+20250327,191500,24083750,3280,3280,3280,3280,0
+20250327,191400,24083750,3280,3280,3280,3280,0
+20250327,191300,24083750,3280,3280,3280,3280,0
+20250327,191200,24083750,3280,3280,3280,3280,0
+20250327,191100,24083750,3280,3280,3280,3280,0
+20250327,191000,24083750,3280,3280,3280,3280,0
+20250327,190900,24083750,3280,3280,3280,3280,0
+20250327,190800,24083750,3280,3280,3280,3280,0
+20250327,190700,24083750,3280,3280,3280,3280,0
+20250327,190600,24083750,3280,3280,3280,3280,0
+20250327,190500,24083750,3280,3280,3280,3280,0
+20250327,190400,24083750,3280,3280,3280,3280,0
+20250327,190300,24083750,3280,3280,3280,3280,0
+20250327,190200,24083750,3280,3280,3280,3280,0
+20250327,190100,24083750,3280,3280,3280,3280,0
+20250327,190000,24083750,3280,3280,3280,3280,0
+20250327,185900,24083750,3280,3280,3280,3280,0
+20250327,185800,24083750,3280,3280,3280,3280,11
+20250327,185700,24083750,3280,3280,3280,3280,0
+20250327,185600,24083750,3280,3280,3280,3280,0
+20250327,185500,24083750,3280,3280,3280,3280,0
+20250327,185400,24083750,3280,3280,3280,3280,0
+20250327,185300,24083750,3280,3280,3280,3280,0
+20250327,185200,24083750,3280,3280,3280,3280,0
+20250327,185100,24083750,3280,3280,3280,3280,0
+20250327,185000,24083750,3280,3280,3280,3280,0
+20250327,184900,24083750,3280,3280,3280,3280,0
+20250327,184800,24083750,3280,3280,3280,3280,0
+20250327,184700,24083750,3280,3280,3280,3280,0
+20250327,184600,24083750,3280,3280,3280,3280,0
+20250327,184500,24083750,3280,3280,3280,3280,0
+20250327,184400,24083750,3280,3280,3280,3280,0
+20250327,184300,24083750,3280,3280,3280,3280,0
+20250327,184200,24083750,3280,3280,3280,3280,0
+20250327,184100,24083750,3280,3280,3280,3280,0
+20250327,184000,24083750,3280,3280,3280,3280,0
+20250327,183900,24083750,3280,3280,3280,3280,0
+20250327,183800,24083750,3280,3280,3280,3280,0
+20250327,183700,24083750,3280,3280,3280,3280,0
+20250327,183600,24083750,3280,3280,3280,3280,0
+20250327,183500,24083750,3280,3280,3280,3280,0
+20250327,183400,24083750,3280,3280,3280,3280,0
+20250327,183300,24083750,3280,3280,3280,3280,0
+20250327,183200,24083750,3280,3280,3280,3280,0
+20250327,183100,24083750,3280,3280,3280,3280,0
+20250327,183000,24083750,3280,3280,3280,3280,0
+20250327,182900,24083750,3280,3280,3280,3280,0
+20250327,182800,24083750,3280,3280,3280,3280,11
+20250327,182700,24083750,3280,3280,3280,3280,0
+20250327,182600,24083750,3280,3280,3280,3280,0
+20250327,182500,24083750,3280,3280,3280,3280,0
+20250327,182400,24083750,3280,3280,3280,3280,0
+20250327,182300,24083750,3280,3280,3280,3280,0
+20250327,182200,24083750,3280,3280,3280,3280,0
+20250327,182100,24083750,3280,3280,3280,3280,0
+20250327,182000,24083750,3280,3280,3280,3280,0
+20250327,181900,24083750,3280,3280,3280,3280,0
+20250327,181800,24083750,3280,3280,3280,3280,0
+20250327,181700,24083750,3280,3280,3280,3280,0
+20250327,181600,24083750,3280,3280,3280,3280,0
+20250327,181500,24083750,3280,3280,3280,3280,0
+20250327,181400,24083750,3280,3280,3280,3280,0
+20250327,181300,24083750,3280,3280,3280,3280,0
+20250327,181200,24083750,3280,3280,3280,3280,0
+20250327,181100,24083750,3280,3280,3280,3280,0
+20250327,181000,24083750,3280,3280,3280,3280,0
+20250327,180900,24083750,3280,3280,3280,3280,0
+20250327,180800,24083750,3280,3280,3280,3280,0
+20250327,180700,24083750,3280,3280,3280,3280,0
+20250327,180600,24083750,3280,3280,3280,3280,0
+20250327,180500,24083750,3280,3280,3280,3280,0
+20250327,180400,24083750,3280,3280,3280,3280,0
+20250327,180300,24083750,3280,3280,3280,3280,0
+20250327,180200,24083750,3280,3280,3280,3280,0
+20250327,180100,24083750,3280,3280,3280,3280,0
+20250327,180000,24083750,3280,3280,3280,3280,0
+20250327,175900,24083750,3280,3280,3280,3280,0
+20250327,175800,24083750,3280,3280,3280,3280,11
+20250327,175700,24083750,3280,3280,3280,3280,0
+20250327,175600,24083750,3280,3280,3280,3280,0
+20250327,175500,24083750,3280,3280,3280,3280,0
+20250327,175400,24083750,3280,3280,3280,3280,0
+20250327,175300,24083750,3280,3280,3280,3280,0
+20250327,175200,24083750,3280,3280,3280,3280,0
+20250327,175100,24083750,3280,3280,3280,3280,0
+20250327,175000,24083750,3280,3280,3280,3280,0
+20250327,174900,24083750,3280,3280,3280,3280,0
+20250327,174800,24083750,3280,3280,3280,3280,0
+20250327,174700,24083750,3280,3280,3280,3280,0
+20250327,174600,24083750,3280,3280,3280,3280,0
+20250327,174500,24083750,3280,3280,3280,3280,0
+20250327,174400,24083750,3280,3280,3280,3280,0
+20250327,174300,24083750,3280,3280,3280,3280,0
+20250327,174200,24083750,3280,3280,3280,3280,0
+20250327,174100,24083750,3280,3280,3280,3280,0
+20250327,174000,24083750,3280,3280,3280,3280,0
+20250327,173900,24083750,3280,3280,3280,3280,0
+20250327,173800,24083750,3280,3280,3280,3280,0
+20250327,173700,24083750,3280,3280,3280,3280,0
+20250327,173600,24083750,3280,3280,3280,3280,0
+20250327,173500,24083750,3280,3280,3280,3280,0
+20250327,173400,24083750,3280,3280,3280,3280,0
+20250327,173300,24083750,3280,3280,3280,3280,0
+20250327,173200,24083750,3280,3280,3280,3280,0
+20250327,173100,24083750,3280,3280,3280,3280,0
+20250327,173000,24083750,3280,3280,3280,3280,0
+20250327,172900,24083750,3280,3280,3280,3280,0
+20250327,172800,24083750,3280,3280,3280,3280,11
+20250327,172700,24083750,3280,3280,3280,3280,0
+20250327,172600,24083750,3280,3280,3280,3280,0
+20250327,172500,24083750,3280,3280,3280,3280,0
+20250327,172400,24083750,3280,3280,3280,3280,0
+20250327,172300,24083750,3280,3280,3280,3280,0
+20250327,172200,24083750,3280,3280,3280,3280,0
+20250327,172100,24083750,3280,3280,3280,3280,0
+20250327,172000,24083750,3280,3280,3280,3280,0
+20250327,171900,24083750,3280,3280,3280,3280,0
+20250327,171800,24083750,3280,3280,3280,3280,0
+20250327,171700,24083750,3280,3280,3280,3280,0
+20250327,171600,24083750,3280,3280,3280,3280,0
+20250327,171500,24083750,3280,3280,3280,3280,0
+20250327,171400,24083750,3280,3280,3280,3280,0
+20250327,171300,24083750,3280,3280,3280,3280,0
+20250327,171200,24083750,3280,3280,3280,3280,0
+20250327,171100,24083750,3280,3280,3280,3280,0
+20250327,171000,24083750,3280,3280,3280,3280,0
+20250327,170900,24083750,3280,3280,3280,3280,0
+20250327,170800,24083750,3280,3280,3280,3280,0
+20250327,170700,24083750,3280,3280,3280,3280,0
+20250327,170600,24083750,3280,3280,3280,3280,0
+20250327,170500,24083750,3280,3280,3280,3280,0
+20250327,170400,24083750,3280,3280,3280,3280,0
+20250327,170300,24083750,3280,3280,3280,3280,0
+20250327,170200,24083750,3280,3280,3280,3280,0
+20250327,170100,24083750,3280,3280,3280,3280,0
+20250327,170000,24083750,3280,3280,3280,3280,0
+20250327,165900,24083750,3280,3280,3280,3280,0
+20250327,165800,24083750,3280,3280,3280,3280,11
+20250327,165700,24083750,3280,3280,3280,3280,0
+20250327,165600,24083750,3280,3280,3280,3280,0
+20250327,165500,24083750,3280,3280,3280,3280,0
+20250327,165400,24083750,3280,3280,3280,3280,0
+20250327,165300,24083750,3280,3280,3280,3280,0
+20250327,165200,24083750,3280,3280,3280,3280,0
+20250327,165100,24083750,3280,3280,3280,3280,0
+20250327,165000,24083750,3280,3280,3280,3280,0
+20250327,164900,24083750,3280,3280,3280,3280,0
+20250327,164800,24083750,3280,3280,3280,3280,0
+20250327,164700,24083750,3280,3280,3280,3280,0
+20250327,164600,24083750,3280,3280,3280,3280,0
+20250327,164500,24083750,3280,3280,3280,3280,0
+20250327,164400,24083750,3280,3280,3280,3280,0
+20250327,164300,24083750,3280,3280,3280,3280,0
+20250327,164200,24083750,3280,3280,3280,3280,0
+20250327,164100,24083750,3280,3280,3280,3280,0
+20250327,164000,24083750,3280,3280,3280,3280,0
+20250327,163900,24083750,3280,3280,3280,3280,0
+20250327,163800,24083750,3280,3280,3280,3280,0
+20250327,163700,24083750,3280,3280,3280,3280,0
+20250327,163600,24083750,3280,3280,3280,3280,0
+20250327,163500,24083750,3280,3280,3280,3280,0
+20250327,163400,24083750,3280,3280,3280,3280,0
+20250327,163300,24083750,3280,3280,3280,3280,0
+20250327,163200,24083750,3280,3280,3280,3280,0
+20250327,163100,24083750,3280,3280,3280,3280,0
+20250327,163000,24083750,3280,3280,3280,3280,0
+20250327,162900,24083750,3280,3280,3280,3280,0
+20250327,162800,24083750,3280,3280,3280,3280,11
+20250327,162700,24083750,3280,3280,3280,3280,0
+20250327,162600,24083750,3280,3280,3280,3280,0
+20250327,162500,24083750,3280,3280,3280,3280,0
+20250327,162400,24083750,3280,3280,3280,3280,0
+20250327,162300,24083750,3280,3280,3280,3280,0
+20250327,162200,24083750,3280,3280,3280,3280,0
+20250327,162100,24083750,3280,3280,3280,3280,0
+20250327,162000,24083750,3280,3280,3280,3280,0
+20250327,161900,24083750,3280,3280,3280,3280,0
+20250327,161800,24083750,3280,3280,3280,3280,0
+20250327,161700,24083750,3280,3280,3280,3280,0
+20250327,161600,24083750,3280,3280,3280,3280,0
+20250327,161500,24083750,3280,3280,3280,3280,0
+20250327,161400,24083750,3280,3280,3280,3280,0
+20250327,161300,24083750,3280,3280,3280,3280,0
+20250327,161200,24083750,3280,3280,3280,3280,0
+20250327,161100,24083750,3280,3280,3280,3280,0
+20250327,161000,24083750,3280,3280,3280,3280,0
+20250327,160900,24083750,3280,3280,3280,3280,0
+20250327,160800,24083750,3280,3280,3280,3280,0
+20250327,160700,24083750,3280,3280,3280,3280,0
+20250327,160600,24083750,3280,3280,3280,3280,0
+20250327,160500,24083750,3280,3280,3280,3280,0
+20250327,160400,24083750,3280,3280,3280,3280,0
+20250327,160300,24083750,3280,3280,3280,3280,0
+20250327,160200,24083750,3280,3280,3280,3280,0
+20250327,160100,24083750,3280,3280,3280,3280,0
+20250327,160000,24083750,3280,3280,3280,3280,0
+20250327,155900,24083750,3280,3280,3280,3280,0
+20250327,155800,24083750,3280,3280,3280,3280,11
+20250327,155700,24083750,3280,3280,3280,3280,0
+20250327,155600,24083750,3280,3280,3280,3280,0
+20250327,155500,24083750,3280,3280,3280,3280,0
+20250327,155400,24083750,3280,3280,3280,3280,0
+20250327,155300,24083750,3280,3280,3280,3280,0
+20250327,155200,24083750,3280,3280,3280,3280,0
+20250327,155100,24083750,3280,3280,3280,3280,0
+20250327,155000,24083750,3280,3280,3280,3280,0
+20250327,154900,24083750,3280,3280,3280,3280,0
+20250327,154800,24083750,3280,3280,3280,3280,0
+20250327,154700,24083750,3280,3280,3280,3280,0
+20250327,154600,24083750,3280,3280,3280,3280,0
+20250327,154500,24083750,3280,3280,3280,3280,0
+20250327,154400,24083750,3280,3280,3280,3280,0
+20250327,154300,24083750,3280,3280,3280,3280,0
+20250327,154200,24083750,3280,3280,3280,3280,0
+20250327,154100,24083750,3280,3280,3280,3280,0
+20250327,154000,24083750,3280,3280,3280,3280,0
+20250327,153900,24083750,3280,3280,3280,3280,0
+20250327,153800,24083750,3280,3280,3280,3280,0
+20250327,153700,24083750,3280,3280,3280,3280,0
+20250327,153600,24083750,3280,3280,3280,3280,0
+20250327,153500,24083750,3280,3280,3280,3280,0
+20250327,153400,24083750,3280,3280,3280,3280,0
+20250327,153300,24083750,3280,3280,3280,3280,0
+20250327,153200,24083750,3280,3280,3280,3280,0
+20250327,153100,24083750,3280,3280,3280,3280,0
+20250327,153000,24083750,3280,3280,3280,3280,11
+20250327,152900,24047670,3280,3280,3280,3280,0
+20250327,152800,24047670,3280,3280,3280,3280,0
+20250327,152700,24047670,3280,3280,3280,3280,0
+20250327,152600,24047670,3280,3280,3280,3280,0
+20250327,152500,24047670,3280,3280,3280,3280,0
+20250327,152400,24047670,3280,3280,3280,3280,0
+20250327,152300,24047670,3280,3280,3280,3280,0
+20250327,152200,24047670,3280,3280,3280,3280,0
+20250327,152100,24047670,3280,3280,3280,3280,0
+20250327,152000,24047670,3280,3280,3280,3280,0
+20250327,151900,24047670,3280,3280,3280,3280,0
+20250327,151800,24047670,3280,3280,3280,3280,0
+20250327,151700,24047670,3280,3280,3280,3280,0
+20250327,151600,24047670,3280,3280,3280,3280,0
+20250327,151500,24047670,3280,3280,3280,3280,1
+20250327,151400,24044390,3275,3275,3275,3275,0
+20250327,151300,24044390,3275,3275,3275,3275,0
+20250327,151200,24044390,3275,3280,3280,3265,205
+20250327,151100,23374200,3285,3285,3285,3285,0
+20250327,151000,23374200,3285,3285,3285,3285,0
+20250327,150900,23374200,3285,3285,3285,3285,0
+20250327,150800,23374200,3285,3285,3285,3285,50
+20250327,150700,23209950,3270,3270,3270,3270,0
+20250327,150600,23209950,3270,3270,3270,3270,0
+20250327,150500,23209950,3270,3270,3270,3270,0
+20250327,150400,23209950,3270,3285,3285,3270,8
+20250327,150300,23183775,3270,3280,3280,3270,250
+20250327,150200,22365645,3285,3285,3285,3285,0
+20250327,150100,22365645,3285,3285,3285,3285,0
+20250327,150000,22365645,3285,3285,3285,3285,0
+20250327,145900,22365645,3285,3285,3285,3285,0
+20250327,145800,22365645,3285,3285,3285,3285,1
+20250327,145700,22362360,3280,3280,3280,3280,0
+20250327,145600,22362360,3280,3280,3280,3280,18
+20250327,145500,22303320,3285,3285,3285,3285,0
+20250327,145400,22303320,3285,3285,3285,3285,0
+20250327,145300,22303320,3285,3285,3285,3285,0
+20250327,145200,22303320,3285,3285,3285,3285,0
+20250327,145100,22303320,3285,3285,3285,3285,0
+20250327,145000,22303320,3285,3285,3285,3285,0
+20250327,144900,22303320,3285,3285,3285,3285,0
+20250327,144800,22303320,3285,3285,3285,3285,0
+20250327,144700,22303320,3285,3285,3285,3285,0
+20250327,144600,22303320,3285,3285,3285,3285,1
+20250327,144500,22300035,3290,3290,3290,3290,0
+20250327,144400,22300035,3290,3290,3290,3290,0
+20250327,144300,22300035,3290,3290,3290,3290,0
+20250327,144200,22300035,3290,3290,3290,3290,0
+20250327,144100,22300035,3290,3290,3290,3290,0
+20250327,144000,22300035,3290,3290,3290,3290,0
+20250327,143900,22300035,3290,3290,3290,3290,0
+20250327,143800,22300035,3290,3290,3290,3290,0
+20250327,143700,22300035,3290,3290,3290,3290,5
+20250327,143600,22283585,3280,3280,3280,3280,0
+20250327,143500,22283585,3280,3285,3285,3280,4
+20250327,143400,22270460,3285,3290,3290,3285,588
+20250327,143300,20338875,3290,3290,3290,3290,0
+20250327,143200,20338875,3290,3290,3290,3290,0
+20250327,143100,20338875,3290,3290,3290,3290,0
+20250327,143000,20338875,3290,3290,3290,3290,0
+20250327,142900,20338875,3290,3290,3290,3290,0
+20250327,142800,20338875,3290,3290,3290,3290,0
+20250327,142700,20338875,3290,3290,3290,3290,0
+20250327,142600,20338875,3290,3290,3290,3290,0
+20250327,142500,20338875,3290,3290,3290,3290,0
+20250327,142400,20338875,3290,3290,3290,3290,0
+20250327,142300,20338875,3290,3295,3295,3290,2
+20250327,142200,20332290,3300,3300,3300,3300,0
+20250327,142100,20332290,3300,3300,3300,3300,0
+20250327,142000,20332290,3300,3300,3300,3300,0
+20250327,141900,20332290,3300,3300,3300,3300,0
+20250327,141800,20332290,3300,3300,3300,3300,0
+20250327,141700,20332290,3300,3300,3300,3300,0
+20250327,141600,20332290,3300,3300,3300,3300,0
+20250327,141500,20332290,3300,3300,3300,3300,0
+20250327,141400,20332290,3300,3300,3300,3300,0
+20250327,141300,20332290,3300,3300,3300,3300,0
+20250327,141200,20332290,3300,3300,3300,3300,0
+20250327,141100,20332290,3300,3300,3300,3300,0
+20250327,141000,20332290,3300,3300,3300,3300,0
+20250327,140900,20332290,3300,3300,3300,3300,0
+20250327,140800,20332290,3300,3300,3300,3300,1
+20250327,140700,20328990,3290,3300,3300,3290,3
+20250327,140600,20319105,3300,3300,3300,3300,0
+20250327,140500,20319105,3300,3300,3300,3300,17
+20250327,140400,20263005,3300,3295,3300,3295,4
+20250327,140300,20249820,3290,3290,3290,3290,1
+20250327,140200,20246530,3290,3290,3290,3290,7
+20250327,140100,20223500,3290,3290,3290,3290,1
+20250327,140000,20220210,3290,3290,3290,3290,0
+20250327,135900,20220210,3290,3290,3290,3290,5
+20250327,135800,20203760,3290,3290,3290,3290,0
+20250327,135700,20203760,3290,3290,3290,3290,0
+20250327,135600,20203760,3290,3290,3290,3290,1
+20250327,135500,20200470,3300,3300,3300,3300,0
+20250327,135400,20200470,3300,3300,3300,3300,0
+20250327,135300,20200470,3300,3300,3300,3300,0
+20250327,135200,20200470,3300,3300,3300,3300,0
+20250327,135100,20200470,3300,3300,3300,3300,0
+20250327,135000,20200470,3300,3300,3300,3300,0
+20250327,134900,20200470,3300,3300,3300,3300,0
+20250327,134800,20200470,3300,3300,3300,3300,0
+20250327,134700,20200470,3300,3300,3300,3300,0
+20250327,134600,20200470,3300,3300,3300,3300,0
+20250327,134500,20200470,3300,3300,3300,3300,0
+20250327,134400,20200470,3300,3300,3300,3300,0
+20250327,134300,20200470,3300,3300,3300,3300,0
+20250327,134200,20200470,3300,3300,3300,3300,0
+20250327,134100,20200470,3300,3300,3300,3300,0
+20250327,134000,20200470,3300,3300,3300,3300,0
+20250327,133900,20200470,3300,3300,3300,3300,0
+20250327,133800,20200470,3300,3300,3300,3300,0
+20250327,133700,20200470,3300,3300,3300,3300,0
+20250327,133600,20200470,3300,3300,3300,3300,0
+20250327,133500,20200470,3300,3300,3300,3300,0
+20250327,133400,20200470,3300,3300,3300,3300,0
+20250327,133300,20200470,3300,3300,3300,3300,0
+20250327,133200,20200470,3300,3300,3300,3300,0
+20250327,133100,20200470,3300,3300,3300,3300,10
+20250327,133000,20167470,3300,3300,3300,3300,0
+20250327,132900,20167470,3300,3300,3300,3300,0
+20250327,132800,20167470,3300,3300,3300,3300,0
+20250327,132700,20167470,3300,3300,3300,3300,0
+20250327,132600,20167470,3300,3300,3300,3300,0
+20250327,132500,20167470,3300,3300,3300,3300,1
+20250327,132400,20164170,3295,3295,3295,3295,0
+20250327,132300,20164170,3295,3295,3295,3295,0
+20250327,132200,20164170,3295,3295,3295,3295,0
+20250327,132100,20164170,3295,3295,3295,3295,0
+20250327,132000,20164170,3295,3295,3295,3295,0
+20250327,131900,20164170,3295,3295,3295,3295,0
+20250327,131800,20164170,3295,3295,3295,3295,0
+20250327,131700,20164170,3295,3290,3295,3290,747
+20250327,131600,17703015,3295,3295,3295,3295,0
+20250327,131500,17703015,3295,3295,3295,3295,0
+20250327,131400,17703015,3295,3295,3295,3295,0
+20250327,131300,17703015,3295,3295,3295,3295,0
+20250327,131200,17703015,3295,3295,3295,3295,0
+20250327,131100,17703015,3295,3295,3295,3295,0
+20250327,131000,17703015,3295,3295,3295,3295,10
+20250327,130900,17670065,3295,3295,3295,3295,0
+20250327,130800,17670065,3295,3295,3295,3295,0
+20250327,130700,17670065,3295,3295,3295,3295,0
+20250327,130600,17670065,3295,3295,3295,3295,150
+20250327,130500,17175815,3300,3300,3300,3300,0
+20250327,130400,17175815,3300,3300,3300,3300,0
+20250327,130300,17175815,3300,3300,3300,3300,0
+20250327,130200,17175815,3300,3300,3300,3300,0
+20250327,130100,17175815,3300,3300,3300,3300,0
+20250327,130000,17175815,3300,3300,3300,3300,0
+20250327,125900,17175815,3300,3300,3300,3300,0
+20250327,125800,17175815,3300,3300,3300,3300,0
+20250327,125700,17175815,3300,3300,3300,3300,0
+20250327,125600,17175815,3300,3300,3300,3300,0
+20250327,125500,17175815,3300,3300,3300,3300,0
+20250327,125400,17175815,3300,3300,3300,3300,0
+20250327,125300,17175815,3300,3300,3300,3300,0
+20250327,125200,17175815,3300,3300,3300,3300,0
+20250327,125100,17175815,3300,3300,3300,3300,0
+20250327,125000,17175815,3300,3300,3300,3300,0
+20250327,124900,17175815,3300,3300,3300,3300,0
+20250327,124800,17175815,3300,3300,3300,3300,0
+20250327,124700,17175815,3300,3300,3300,3300,0
+20250327,124600,17175815,3300,3300,3300,3300,0
+20250327,124500,17175815,3300,3300,3300,3300,0
+20250327,124400,17175815,3300,3300,3300,3300,0
+20250327,124300,17175815,3300,3300,3300,3300,0
+20250327,124200,17175815,3300,3300,3300,3300,0
+20250327,124100,17175815,3300,3300,3300,3300,0
+20250327,124000,17175815,3300,3300,3300,3300,0
+20250327,123900,17175815,3300,3300,3300,3300,0
+20250327,123800,17175815,3300,3300,3300,3300,0
+20250327,123700,17175815,3300,3300,3300,3300,0
+20250327,123600,17175815,3300,3300,3300,3300,0
+20250327,123500,17175815,3300,3300,3300,3300,0
+20250327,123400,17175815,3300,3300,3300,3300,0
+20250327,123300,17175815,3300,3300,3300,3300,0
+20250327,123200,17175815,3300,3300,3300,3300,0
+20250327,123100,17175815,3300,3300,3300,3300,0
+20250327,123000,17175815,3300,3300,3300,3300,0
+20250327,122900,17175815,3300,3300,3300,3300,0
+20250327,122800,17175815,3300,3300,3300,3300,0
+20250327,122700,17175815,3300,3300,3300,3300,0
+20250327,122600,17175815,3300,3300,3300,3300,0
+20250327,122500,17175815,3300,3300,3300,3300,0
+20250327,122400,17175815,3300,3300,3300,3300,0
+20250327,122300,17175815,3300,3300,3300,3300,0
+20250327,122200,17175815,3300,3300,3300,3300,0
+20250327,122100,17175815,3300,3300,3300,3300,0
+20250327,122000,17175815,3300,3300,3300,3300,0
+20250327,121900,17175815,3300,3300,3300,3300,0
+20250327,121800,17175815,3300,3300,3300,3300,0
+20250327,121700,17175815,3300,3300,3300,3300,0
+20250327,121600,17175815,3300,3300,3300,3300,0
+20250327,121500,17175815,3300,3300,3300,3300,0
+20250327,121400,17175815,3300,3300,3300,3300,0
+20250327,121300,17175815,3300,3300,3300,3300,0
+20250327,121200,17175815,3300,3300,3300,3300,0
+20250327,121100,17175815,3300,3300,3300,3300,0
+20250327,121000,17175815,3300,3300,3300,3300,0
+20250327,120900,17175815,3300,3300,3300,3300,0
+20250327,120800,17175815,3300,3300,3300,3300,0
+20250327,120700,17175815,3300,3300,3300,3300,0
+20250327,120600,17175815,3300,3295,3300,3290,3
+20250327,120500,17165930,3290,3290,3290,3290,0
+20250327,120400,17165930,3290,3290,3290,3290,0
+20250327,120300,17165930,3290,3290,3290,3290,0
+20250327,120200,17165930,3290,3290,3290,3290,0
+20250327,120100,17165930,3290,3295,3295,3290,2
+20250327,120000,17159345,3300,3300,3300,3300,0
+20250327,115900,17159345,3300,3300,3300,3300,0
+20250327,115800,17159345,3300,3295,3300,3290,13
+20250327,115700,17116560,3300,3300,3300,3300,0
+20250327,115600,17116560,3300,3300,3300,3300,0
+20250327,115500,17116560,3300,3300,3300,3300,0
+20250327,115400,17116560,3300,3300,3300,3300,0
+20250327,115300,17116560,3300,3300,3300,3300,0
+20250327,115200,17116560,3300,3300,3300,3300,0
+20250327,115100,17116560,3300,3300,3300,3300,0
+20250327,115000,17116560,3300,3300,3300,3300,0
+20250327,114900,17116560,3300,3300,3300,3300,0
+20250327,114800,17116560,3300,3300,3300,3300,0
+20250327,114700,17116560,3300,3300,3300,3300,0
+20250327,114600,17116560,3300,3300,3300,3300,0
+20250327,114500,17116560,3300,3300,3300,3300,0
+20250327,114400,17116560,3300,3300,3300,3300,0
+20250327,114300,17116560,3300,3300,3300,3300,0
+20250327,114200,17116560,3300,3300,3300,3300,0
+20250327,114100,17116560,3300,3300,3300,3300,0
+20250327,114000,17116560,3300,3300,3300,3300,0
+20250327,113900,17116560,3300,3300,3300,3300,0
+20250327,113800,17116560,3300,3300,3300,3300,0
+20250327,113700,17116560,3300,3300,3300,3300,0
+20250327,113600,17116560,3300,3300,3300,3300,1
+20250327,113500,17113260,3290,3290,3290,3290,0
+20250327,113400,17113260,3290,3290,3290,3290,1
+20250327,113300,17109970,3290,3290,3290,3290,0
+20250327,113200,17109970,3290,3290,3290,3290,0
+20250327,113100,17109970,3290,3290,3290,3290,137
+20250327,113000,16659240,3290,3290,3290,3290,0
+20250327,112900,16659240,3290,3290,3290,3290,0
+20250327,112800,16659240,3290,3290,3290,3290,0
+20250327,112700,16659240,3290,3290,3290,3290,0
+20250327,112600,16659240,3290,3290,3290,3290,1
+20250327,112500,16655950,3300,3300,3300,3300,0
+20250327,112400,16655950,3300,3300,3300,3300,0
+20250327,112300,16655950,3300,3300,3300,3300,0
+20250327,112200,16655950,3300,3300,3300,3300,0
+20250327,112100,16655950,3300,3300,3300,3300,0
+20250327,112000,16655950,3300,3300,3300,3300,0
+20250327,111900,16655950,3300,3300,3300,3300,0
+20250327,111800,16655950,3300,3300,3300,3300,0
+20250327,111700,16655950,3300,3300,3300,3300,0
+20250327,111600,16655950,3300,3300,3300,3300,0
+20250327,111500,16655950,3300,3300,3300,3300,3
+20250327,111400,16646050,3300,3300,3300,3300,0
+20250327,111300,16646050,3300,3300,3300,3300,0
+20250327,111200,16646050,3300,3300,3300,3300,0
+20250327,111100,16646050,3300,3300,3300,3300,0
+20250327,111000,16646050,3300,3300,3300,3300,0
+20250327,110900,16646050,3300,3300,3300,3300,0
+20250327,110800,16646050,3300,3300,3300,3300,0
+20250327,110700,16646050,3300,3300,3300,3300,0
+20250327,110600,16646050,3300,3300,3300,3300,0
+20250327,110500,16646050,3300,3300,3300,3300,0
+20250327,110400,16646050,3300,3300,3300,3300,0
+20250327,110300,16646050,3300,3300,3300,3300,0
+20250327,110200,16646050,3300,3300,3300,3300,0
+20250327,110100,16646050,3300,3300,3300,3300,0
+20250327,110000,16646050,3300,3300,3300,3300,0
+20250327,105900,16646050,3300,3300,3300,3300,0
+20250327,105800,16646050,3300,3300,3300,3300,0
+20250327,105700,16646050,3300,3300,3300,3300,0
+20250327,105600,16646050,3300,3300,3300,3300,0
+20250327,105500,16646050,3300,3300,3300,3300,0
+20250327,105400,16646050,3300,3300,3300,3300,0
+20250327,105300,16646050,3300,3300,3300,3300,0
+20250327,105200,16646050,3300,3300,3300,3300,0
+20250327,105100,16646050,3300,3300,3300,3300,0
+20250327,105000,16646050,3300,3300,3300,3300,15
+20250327,104900,16596550,3300,3300,3300,3300,16
+20250327,104800,16543750,3285,3300,3300,3285,45
+20250327,104700,16395355,3300,3290,3300,3290,37
+20250327,104600,16273475,3285,3290,3290,3285,76
+20250327,104500,16023480,3300,3300,3300,3300,0
+20250327,104400,16023480,3300,3300,3300,3300,0
+20250327,104300,16023480,3300,3300,3300,3300,0
+20250327,104200,16023480,3300,3300,3300,3300,0
+20250327,104100,16023480,3300,3300,3300,3300,0
+20250327,104000,16023480,3300,3300,3300,3300,0
+20250327,103900,16023480,3300,3300,3300,3300,15
+20250327,103800,15973980,3300,3300,3300,3300,0
+20250327,103700,15973980,3300,3300,3300,3300,0
+20250327,103600,15973980,3300,3300,3300,3300,8
+20250327,103500,15947580,3300,3300,3300,3300,0
+20250327,103400,15947580,3300,3300,3300,3300,1
+20250327,103300,15944280,3295,3295,3295,3295,0
+20250327,103200,15944280,3295,3295,3295,3295,0
+20250327,103100,15944280,3295,3295,3295,3295,0
+20250327,103000,15944280,3295,3295,3295,3295,0
+20250327,102900,15944280,3295,3295,3295,3295,0
+20250327,102800,15944280,3295,3295,3295,3295,0
+20250327,102700,15944280,3295,3295,3295,3295,0
+20250327,102600,15944280,3295,3295,3295,3295,0
+20250327,102500,15944280,3295,3300,3300,3295,1001
+20250327,102400,12640985,3300,3300,3300,3300,0
+20250327,102300,12640985,3300,3300,3300,3300,0
+20250327,102200,12640985,3300,3300,3300,3300,0
+20250327,102100,12640985,3300,3300,3300,3300,0
+20250327,102000,12640985,3300,3300,3300,3300,0
+20250327,101900,12640985,3300,3300,3300,3300,0
+20250327,101800,12640985,3300,3300,3300,3300,0
+20250327,101700,12640985,3300,3300,3300,3300,0
+20250327,101600,12640985,3300,3300,3300,3300,0
+20250327,101500,12640985,3300,3300,3300,3300,0
+20250327,101400,12640985,3300,3300,3300,3300,0
+20250327,101300,12640985,3300,3300,3300,3300,0
+20250327,101200,12640985,3300,3300,3300,3300,0
+20250327,101100,12640985,3300,3305,3305,3300,2
+20250327,101000,12634380,3305,3305,3305,3305,0
+20250327,100900,12634380,3305,3305,3305,3305,0
+20250327,100800,12634380,3305,3305,3305,3305,0
+20250327,100700,12634380,3305,3305,3305,3305,0
+20250327,100600,12634380,3305,3305,3305,3305,1
+20250327,100500,12631075,3310,3310,3310,3310,1
+20250327,100400,12627765,3305,3305,3305,3305,0
+20250327,100300,12627765,3305,3305,3305,3305,0
+20250327,100200,12627765,3305,3305,3305,3305,0
+20250327,100100,12627765,3305,3305,3305,3305,0
+20250327,100000,12627765,3305,3305,3305,3305,0
+20250327,095900,12627765,3305,3305,3305,3305,0
+20250327,095800,12627765,3305,3305,3305,3305,0
+20250327,095700,12627765,3305,3305,3305,3305,0
+20250327,095600,12627765,3305,3305,3305,3305,0
+20250327,095500,12627765,3305,3305,3305,3305,0
+20250327,095400,12627765,3305,3305,3305,3305,0
+20250327,095300,12627765,3305,3305,3305,3305,0
+20250327,095200,12627765,3305,3305,3305,3305,0
+20250327,095100,12627765,3305,3305,3305,3305,0
+20250327,095000,12627765,3305,3305,3305,3305,2000
+20250327,094900,6017765,3305,3305,3305,3305,0
+20250327,094800,6017765,3305,3305,3305,3305,0
+20250327,094700,6017765,3305,3300,3305,3300,100
+20250327,094600,5687510,3300,3290,3300,3290,163
+20250327,094500,5151105,3290,3290,3290,3290,2
+20250327,094400,5144525,3290,3290,3290,3290,1
+20250327,094300,5141235,3290,3290,3290,3290,4
+20250327,094200,5128075,3290,3290,3290,3290,0
+20250327,094100,5128075,3290,3290,3290,3290,0
+20250327,094000,5128075,3290,3275,3290,3270,1023
+20250327,093900,1767850,3280,3280,3280,3280,0
+20250327,093800,1767850,3280,3280,3280,3280,1
+20250327,093700,1764570,3275,3275,3275,3275,6
+20250327,093600,1744920,3275,3275,3275,3275,0
+20250327,093500,1744920,3275,3275,3275,3275,0
+20250327,093400,1744920,3275,3275,3275,3275,0
+20250327,093300,1744920,3275,3275,3275,3275,0
+20250327,093200,1744920,3275,3275,3275,3275,0
+20250327,093100,1744920,3275,3275,3275,3275,0
+20250327,093000,1744920,3275,3270,3275,3270,2
+20250327,092900,1738375,3275,3280,3280,3275,2
+20250327,092800,1731820,3270,3270,3270,3270,0
+20250327,092700,1731820,3270,3270,3270,3270,0
+20250327,092600,1731820,3270,3270,3270,3270,1
+20250327,092500,1728550,3280,3280,3280,3280,0
+20250327,092400,1728550,3280,3280,3280,3280,3
+20250327,092300,1718710,3280,3270,3280,3270,4
+20250327,092200,1705620,3270,3270,3270,3270,0
+20250327,092100,1705620,3270,3270,3270,3270,1
+20250327,092000,1702350,3270,3270,3270,3270,5
+20250327,091900,1686000,3270,3270,3270,3270,0
+20250327,091800,1686000,3270,3270,3270,3270,1
+20250327,091700,1682730,3265,3285,3285,3255,322
+20250327,091600,633870,3285,3285,3285,3285,0
+20250327,091500,633870,3285,3285,3285,3285,0
+20250327,091400,633870,3285,3285,3285,3285,1
+20250327,091300,630585,3260,3260,3260,3260,1
+20250327,091200,627325,3285,3285,3285,3285,0
+20250327,091100,627325,3285,3285,3285,3285,0
+20250327,091000,627325,3285,3285,3285,3285,0
+20250327,090900,627325,3285,3285,3285,3285,1
+20250327,090800,624040,3260,3260,3260,3260,0
+20250327,090700,624040,3260,3265,3265,3260,121
+20250327,090600,229275,3285,3285,3285,3285,1
+20250327,090500,225990,3270,3270,3270,3270,0
+20250327,090400,225990,3270,3270,3270,3270,0
+20250327,090300,225990,3270,3270,3270,3270,15
+20250327,090200,176940,3270,3270,3270,3270,0
+20250327,090100,176940,3270,3270,3270,3270,4
+20250327,090000,163860,3275,3285,3285,3275,50

155650/min/candle-20250328.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202800,83611940,3225,3225,3225,3225,518
+20250328,202700,83611940,3225,3225,3225,3225,0
+20250328,202600,83611940,3225,3225,3225,3225,0
+20250328,202500,83611940,3225,3225,3225,3225,0
+20250328,202400,83611940,3225,3225,3225,3225,0
+20250328,202300,83611940,3225,3225,3225,3225,0
+20250328,202200,83611940,3225,3225,3225,3225,0
+20250328,202100,83611940,3225,3225,3225,3225,0
+20250328,202000,83611940,3225,3225,3225,3225,0
+20250328,201900,83611940,3225,3225,3225,3225,0
+20250328,201800,83611940,3225,3225,3225,3225,0
+20250328,201700,83611940,3225,3225,3225,3225,0
+20250328,201600,83611940,3225,3225,3225,3225,0
+20250328,201500,83611940,3225,3225,3225,3225,0
+20250328,201400,83611940,3225,3225,3225,3225,0
+20250328,201300,83611940,3225,3225,3225,3225,0
+20250328,201200,83611940,3225,3225,3225,3225,0
+20250328,201100,83611940,3225,3225,3225,3225,0
+20250328,201000,83611940,3225,3225,3225,3225,0
+20250328,200900,83611940,3225,3225,3225,3225,0
+20250328,200800,83611940,3225,3225,3225,3225,0
+20250328,200700,83611940,3225,3225,3225,3225,0
+20250328,200600,83611940,3225,3225,3225,3225,0
+20250328,200500,83611940,3225,3225,3225,3225,0
+20250328,200400,83611940,3225,3225,3225,3225,0
+20250328,200300,83611940,3225,3225,3225,3225,0
+20250328,200200,83611940,3225,3225,3225,3225,0
+20250328,200100,83611940,3225,3225,3225,3225,0
+20250328,200000,83611940,3225,3225,3225,3225,0
+20250328,195900,83611940,3225,3225,3225,3225,0
+20250328,195800,83611940,3225,3225,3225,3225,518
+20250328,195700,83611940,3225,3225,3225,3225,0
+20250328,195600,83611940,3225,3225,3225,3225,0
+20250328,195500,83611940,3225,3225,3225,3225,0
+20250328,195400,83611940,3225,3225,3225,3225,0
+20250328,195300,83611940,3225,3225,3225,3225,0
+20250328,195200,83611940,3225,3225,3225,3225,0
+20250328,195100,83611940,3225,3225,3225,3225,0
+20250328,195000,83611940,3225,3225,3225,3225,0
+20250328,194900,83611940,3225,3225,3225,3225,0
+20250328,194800,83611940,3225,3225,3225,3225,0
+20250328,194700,83611940,3225,3225,3225,3225,0
+20250328,194600,83611940,3225,3225,3225,3225,0
+20250328,194500,83611940,3225,3225,3225,3225,0
+20250328,194400,83611940,3225,3225,3225,3225,0
+20250328,194300,83611940,3225,3225,3225,3225,0
+20250328,194200,83611940,3225,3225,3225,3225,0
+20250328,194100,83611940,3225,3225,3225,3225,0
+20250328,194000,83611940,3225,3225,3225,3225,0
+20250328,193900,83611940,3225,3225,3225,3225,0
+20250328,193800,83611940,3225,3225,3225,3225,0
+20250328,193700,83611940,3225,3225,3225,3225,0
+20250328,193600,83611940,3225,3225,3225,3225,0
+20250328,193500,83611940,3225,3225,3225,3225,0
+20250328,193400,83611940,3225,3225,3225,3225,0
+20250328,193300,83611940,3225,3225,3225,3225,0
+20250328,193200,83611940,3225,3225,3225,3225,0
+20250328,193100,83611940,3225,3225,3225,3225,0
+20250328,193000,83611940,3225,3225,3225,3225,0
+20250328,192900,83611940,3225,3225,3225,3225,0
+20250328,192800,83611940,3225,3225,3225,3225,518
+20250328,192700,83611940,3225,3225,3225,3225,0
+20250328,192600,83611940,3225,3225,3225,3225,0
+20250328,192500,83611940,3225,3225,3225,3225,0
+20250328,192400,83611940,3225,3225,3225,3225,0
+20250328,192300,83611940,3225,3225,3225,3225,0
+20250328,192200,83611940,3225,3225,3225,3225,0
+20250328,192100,83611940,3225,3225,3225,3225,0
+20250328,192000,83611940,3225,3225,3225,3225,0
+20250328,191900,83611940,3225,3225,3225,3225,0
+20250328,191800,83611940,3225,3225,3225,3225,0
+20250328,191700,83611940,3225,3225,3225,3225,0
+20250328,191600,83611940,3225,3225,3225,3225,0
+20250328,191500,83611940,3225,3225,3225,3225,0
+20250328,191400,83611940,3225,3225,3225,3225,0
+20250328,191300,83611940,3225,3225,3225,3225,0
+20250328,191200,83611940,3225,3225,3225,3225,0
+20250328,191100,83611940,3225,3225,3225,3225,0
+20250328,191000,83611940,3225,3225,3225,3225,0
+20250328,190900,83611940,3225,3225,3225,3225,0
+20250328,190800,83611940,3225,3225,3225,3225,0
+20250328,190700,83611940,3225,3225,3225,3225,0
+20250328,190600,83611940,3225,3225,3225,3225,0
+20250328,190500,83611940,3225,3225,3225,3225,0
+20250328,190400,83611940,3225,3225,3225,3225,0
+20250328,190300,83611940,3225,3225,3225,3225,0
+20250328,190200,83611940,3225,3225,3225,3225,0
+20250328,190100,83611940,3225,3225,3225,3225,0
+20250328,190000,83611940,3225,3225,3225,3225,0
+20250328,185900,83611940,3225,3225,3225,3225,0
+20250328,185800,83611940,3225,3225,3225,3225,518
+20250328,185700,83611940,3225,3225,3225,3225,0
+20250328,185600,83611940,3225,3225,3225,3225,0
+20250328,185500,83611940,3225,3225,3225,3225,0
+20250328,185400,83611940,3225,3225,3225,3225,0
+20250328,185300,83611940,3225,3225,3225,3225,0
+20250328,185200,83611940,3225,3225,3225,3225,0
+20250328,185100,83611940,3225,3225,3225,3225,0
+20250328,185000,83611940,3225,3225,3225,3225,0
+20250328,184900,83611940,3225,3225,3225,3225,0
+20250328,184800,83611940,3225,3225,3225,3225,0
+20250328,184700,83611940,3225,3225,3225,3225,0
+20250328,184600,83611940,3225,3225,3225,3225,0
+20250328,184500,83611940,3225,3225,3225,3225,0
+20250328,184400,83611940,3225,3225,3225,3225,0
+20250328,184300,83611940,3225,3225,3225,3225,0
+20250328,184200,83611940,3225,3225,3225,3225,0
+20250328,184100,83611940,3225,3225,3225,3225,0
+20250328,184000,83611940,3225,3225,3225,3225,0
+20250328,183900,83611940,3225,3225,3225,3225,0
+20250328,183800,83611940,3225,3225,3225,3225,0
+20250328,183700,83611940,3225,3225,3225,3225,0
+20250328,183600,83611940,3225,3225,3225,3225,0
+20250328,183500,83611940,3225,3225,3225,3225,0
+20250328,183400,83611940,3225,3225,3225,3225,0
+20250328,183300,83611940,3225,3225,3225,3225,0
+20250328,183200,83611940,3225,3225,3225,3225,0
+20250328,183100,83611940,3225,3225,3225,3225,0
+20250328,183000,83611940,3225,3225,3225,3225,0
+20250328,182900,83611940,3225,3225,3225,3225,0
+20250328,182800,83611940,3225,3225,3225,3225,518
+20250328,182700,83611940,3225,3225,3225,3225,0
+20250328,182600,83611940,3225,3225,3225,3225,0
+20250328,182500,83611940,3225,3225,3225,3225,0
+20250328,182400,83611940,3225,3225,3225,3225,0
+20250328,182300,83611940,3225,3225,3225,3225,0
+20250328,182200,83611940,3225,3225,3225,3225,0
+20250328,182100,83611940,3225,3225,3225,3225,0
+20250328,182000,83611940,3225,3225,3225,3225,0
+20250328,181900,83611940,3225,3225,3225,3225,0
+20250328,181800,83611940,3225,3225,3225,3225,0
+20250328,181700,83611940,3225,3225,3225,3225,0
+20250328,181600,83611940,3225,3225,3225,3225,0
+20250328,181500,83611940,3225,3225,3225,3225,0
+20250328,181400,83611940,3225,3225,3225,3225,0
+20250328,181300,83611940,3225,3225,3225,3225,0
+20250328,181200,83611940,3225,3225,3225,3225,0
+20250328,181100,83611940,3225,3225,3225,3225,0
+20250328,181000,83611940,3225,3225,3225,3225,0
+20250328,180900,83611940,3225,3225,3225,3225,0
+20250328,180800,83611940,3225,3225,3225,3225,0
+20250328,180700,83611940,3225,3225,3225,3225,0
+20250328,180600,83611940,3225,3225,3225,3225,0
+20250328,180500,83611940,3225,3225,3225,3225,0
+20250328,180400,83611940,3225,3225,3225,3225,0
+20250328,180300,83611940,3225,3225,3225,3225,0
+20250328,180200,83611940,3225,3225,3225,3225,0
+20250328,180100,83611940,3225,3225,3225,3225,0
+20250328,180000,83611940,3225,3225,3225,3225,0
+20250328,175900,83611940,3225,3225,3225,3225,0
+20250328,175800,83611940,3225,3225,3225,3225,518
+20250328,175700,83611940,3225,3225,3225,3225,0
+20250328,175600,83611940,3225,3225,3225,3225,0
+20250328,175500,83611940,3225,3225,3225,3225,0
+20250328,175400,83611940,3225,3225,3225,3225,0
+20250328,175300,83611940,3225,3225,3225,3225,0
+20250328,175200,83611940,3225,3225,3225,3225,0
+20250328,175100,83611940,3225,3225,3225,3225,0
+20250328,175000,83611940,3225,3225,3225,3225,0
+20250328,174900,83611940,3225,3225,3225,3225,0
+20250328,174800,83611940,3225,3225,3225,3225,0
+20250328,174700,83611940,3225,3225,3225,3225,0
+20250328,174600,83611940,3225,3225,3225,3225,0
+20250328,174500,83611940,3225,3225,3225,3225,0
+20250328,174400,83611940,3225,3225,3225,3225,0
+20250328,174300,83611940,3225,3225,3225,3225,0
+20250328,174200,83611940,3225,3225,3225,3225,0
+20250328,174100,83611940,3225,3225,3225,3225,0
+20250328,174000,83611940,3225,3225,3225,3225,0
+20250328,173900,83611940,3225,3225,3225,3225,0
+20250328,173800,83611940,3225,3225,3225,3225,0
+20250328,173700,83611940,3225,3225,3225,3225,0
+20250328,173600,83611940,3225,3225,3225,3225,0
+20250328,173500,83611940,3225,3225,3225,3225,0
+20250328,173400,83611940,3225,3225,3225,3225,0
+20250328,173300,83611940,3225,3225,3225,3225,0
+20250328,173200,83611940,3225,3225,3225,3225,0
+20250328,173100,83611940,3225,3225,3225,3225,0
+20250328,173000,83611940,3225,3225,3225,3225,0
+20250328,172900,83611940,3225,3225,3225,3225,0
+20250328,172800,83611940,3225,3225,3225,3225,518
+20250328,172700,83611940,3225,3225,3225,3225,0
+20250328,172600,83611940,3225,3225,3225,3225,0
+20250328,172500,83611940,3225,3225,3225,3225,0
+20250328,172400,83611940,3225,3225,3225,3225,0
+20250328,172300,83611940,3225,3225,3225,3225,0
+20250328,172200,83611940,3225,3225,3225,3225,0
+20250328,172100,83611940,3225,3225,3225,3225,0
+20250328,172000,83611940,3225,3225,3225,3225,0
+20250328,171900,83611940,3225,3225,3225,3225,0
+20250328,171800,83611940,3225,3225,3225,3225,0
+20250328,171700,83611940,3225,3225,3225,3225,0
+20250328,171600,83611940,3225,3225,3225,3225,0
+20250328,171500,83611940,3225,3225,3225,3225,0
+20250328,171400,83611940,3225,3225,3225,3225,0
+20250328,171300,83611940,3225,3225,3225,3225,0
+20250328,171200,83611940,3225,3225,3225,3225,0
+20250328,171100,83611940,3225,3225,3225,3225,0
+20250328,171000,83611940,3225,3225,3225,3225,0
+20250328,170900,83611940,3225,3225,3225,3225,0
+20250328,170800,83611940,3225,3225,3225,3225,0
+20250328,170700,83611940,3225,3225,3225,3225,0
+20250328,170600,83611940,3225,3225,3225,3225,0
+20250328,170500,83611940,3225,3225,3225,3225,0
+20250328,170400,83611940,3225,3225,3225,3225,0
+20250328,170300,83611940,3225,3225,3225,3225,0
+20250328,170200,83611940,3225,3225,3225,3225,0
+20250328,170100,83611940,3225,3225,3225,3225,0
+20250328,170000,83611940,3225,3225,3225,3225,0
+20250328,165900,83611940,3225,3225,3225,3225,0
+20250328,165800,83611940,3225,3225,3225,3225,518
+20250328,165700,83611940,3225,3225,3225,3225,0
+20250328,165600,83611940,3225,3225,3225,3225,0
+20250328,165500,83611940,3225,3225,3225,3225,0
+20250328,165400,83611940,3225,3225,3225,3225,0
+20250328,165300,83611940,3225,3225,3225,3225,0
+20250328,165200,83611940,3225,3225,3225,3225,0
+20250328,165100,83611940,3225,3225,3225,3225,0
+20250328,165000,83611940,3225,3225,3225,3225,0
+20250328,164900,83611940,3225,3225,3225,3225,0
+20250328,164800,83611940,3225,3225,3225,3225,0
+20250328,164700,83611940,3225,3225,3225,3225,0
+20250328,164600,83611940,3225,3225,3225,3225,0
+20250328,164500,83611940,3225,3225,3225,3225,0
+20250328,164400,83611940,3225,3225,3225,3225,0
+20250328,164300,83611940,3225,3225,3225,3225,0
+20250328,164200,83611940,3225,3225,3225,3225,0
+20250328,164100,83611940,3225,3225,3225,3225,0
+20250328,164000,83611940,3225,3225,3225,3225,0
+20250328,163900,83611940,3225,3225,3225,3225,0
+20250328,163800,83611940,3225,3225,3225,3225,0
+20250328,163700,83611940,3225,3225,3225,3225,0
+20250328,163600,83611940,3225,3225,3225,3225,0
+20250328,163500,83611940,3225,3225,3225,3225,0
+20250328,163400,83611940,3225,3225,3225,3225,0
+20250328,163300,83611940,3225,3225,3225,3225,0
+20250328,163200,83611940,3225,3225,3225,3225,0
+20250328,163100,83611940,3225,3225,3225,3225,0
+20250328,163000,83611940,3225,3225,3225,3225,0
+20250328,162900,83611940,3225,3225,3225,3225,0
+20250328,162800,83611940,3225,3225,3225,3225,518
+20250328,162700,83611940,3225,3225,3225,3225,0
+20250328,162600,83611940,3225,3225,3225,3225,0
+20250328,162500,83611940,3225,3225,3225,3225,0
+20250328,162400,83611940,3225,3225,3225,3225,0
+20250328,162300,83611940,3225,3225,3225,3225,0
+20250328,162200,83611940,3225,3225,3225,3225,0
+20250328,162100,83611940,3225,3225,3225,3225,0
+20250328,162000,83611940,3225,3225,3225,3225,0
+20250328,161900,83611940,3225,3225,3225,3225,0
+20250328,161800,83611940,3225,3225,3225,3225,0
+20250328,161700,83611940,3225,3225,3225,3225,0
+20250328,161600,83611940,3225,3225,3225,3225,0
+20250328,161500,83611940,3225,3225,3225,3225,0
+20250328,161400,83611940,3225,3225,3225,3225,0
+20250328,161300,83611940,3225,3225,3225,3225,0
+20250328,161200,83611940,3225,3225,3225,3225,0
+20250328,161100,83611940,3225,3225,3225,3225,0
+20250328,161000,83611940,3225,3225,3225,3225,0
+20250328,160900,83611940,3225,3225,3225,3225,0
+20250328,160800,83611940,3225,3225,3225,3225,0
+20250328,160700,83611940,3225,3225,3225,3225,0
+20250328,160600,83611940,3225,3225,3225,3225,0
+20250328,160500,83611940,3225,3225,3225,3225,0
+20250328,160400,83611940,3225,3225,3225,3225,0
+20250328,160300,83611940,3225,3225,3225,3225,0
+20250328,160200,83611940,3225,3225,3225,3225,0
+20250328,160100,83611940,3225,3225,3225,3225,0
+20250328,160000,83611940,3225,3225,3225,3225,0
+20250328,155900,83611940,3225,3225,3225,3225,0
+20250328,155800,83611940,3225,3225,3225,3225,518
+20250328,155700,83611940,3225,3225,3225,3225,0
+20250328,155600,83611940,3225,3225,3225,3225,0
+20250328,155500,83611940,3225,3225,3225,3225,0
+20250328,155400,83611940,3225,3225,3225,3225,0
+20250328,155300,83611940,3225,3225,3225,3225,0
+20250328,155200,83611940,3225,3225,3225,3225,0
+20250328,155100,83611940,3225,3225,3225,3225,0
+20250328,155000,83611940,3225,3225,3225,3225,0
+20250328,154900,83611940,3225,3225,3225,3225,0
+20250328,154800,83611940,3225,3225,3225,3225,0
+20250328,154700,83611940,3225,3225,3225,3225,0
+20250328,154600,83611940,3225,3225,3225,3225,0
+20250328,154500,83611940,3225,3225,3225,3225,0
+20250328,154400,83611940,3225,3225,3225,3225,0
+20250328,154300,83611940,3225,3225,3225,3225,0
+20250328,154200,83611940,3225,3225,3225,3225,0
+20250328,154100,83611940,3225,3225,3225,3225,0
+20250328,154000,83611940,3225,3225,3225,3225,0
+20250328,153900,83611940,3225,3225,3225,3225,0
+20250328,153800,83611940,3225,3225,3225,3225,0
+20250328,153700,83611940,3225,3225,3225,3225,0
+20250328,153600,83611940,3225,3225,3225,3225,0
+20250328,153500,83611940,3225,3225,3225,3225,0
+20250328,153400,83611940,3225,3225,3225,3225,0
+20250328,153300,83611940,3225,3225,3225,3225,0
+20250328,153200,83611940,3225,3225,3225,3225,0
+20250328,153100,83611940,3225,3225,3225,3225,0
+20250328,153000,83611940,3225,3225,3225,3225,518
+20250328,152900,81941390,3235,3235,3235,3235,0
+20250328,152800,81941390,3235,3235,3235,3235,0
+20250328,152700,81941390,3235,3235,3235,3235,0
+20250328,152600,81941390,3235,3235,3235,3235,0
+20250328,152500,81941390,3235,3235,3235,3235,0
+20250328,152400,81941390,3235,3235,3235,3235,0
+20250328,152300,81941390,3235,3235,3235,3235,0
+20250328,152200,81941390,3235,3235,3235,3235,0
+20250328,152100,81941390,3235,3235,3235,3235,0
+20250328,152000,81941390,3235,3235,3235,3235,0
+20250328,151900,81941390,3235,3235,3235,3235,0
+20250328,151800,81941390,3235,3230,3235,3210,111
+20250328,151700,81583985,3230,3210,3230,3210,44
+20250328,151600,81442665,3235,3235,3235,3235,0
+20250328,151500,81442665,3235,3235,3235,3235,0
+20250328,151400,81442665,3235,3235,3235,3235,101
+20250328,151300,81115930,3205,3205,3205,3205,373
+20250328,151200,79920465,3235,3240,3240,3200,329
+20250328,151100,78862185,3240,3240,3245,3240,634
+20250328,151000,76808020,3245,3245,3245,3245,1
+20250328,150900,76804775,3240,3240,3240,3240,167
+20250328,150800,76263695,3240,3240,3240,3240,300
+20250328,150700,75291695,3240,3240,3240,3240,662
+20250328,150600,73146815,3240,3240,3240,3240,745
+20250328,150500,70733015,3240,3240,3240,3240,500
+20250328,150400,69113015,3240,3240,3240,3240,230
+20250328,150300,68367815,3240,3230,3240,3225,1255
+20250328,150200,64310960,3225,3220,3225,3220,666
+20250328,150100,62164610,3220,3220,3220,3220,0
+20250328,150000,62164610,3220,3220,3220,3220,0
+20250328,145900,62164610,3220,3220,3220,3220,0
+20250328,145800,62164610,3220,3210,3220,3210,3
+20250328,145700,62154960,3205,3205,3205,3205,36
+20250328,145600,62039580,3205,3205,3205,3205,194
+20250328,145500,61417810,3205,3205,3205,3205,100
+20250328,145400,61097310,3205,3200,3205,3200,152
+20250328,145300,60610160,3200,3200,3200,3200,6
+20250328,145200,60590960,3200,3200,3200,3200,4
+20250328,145100,60578160,3230,3230,3230,3230,0
+20250328,145000,60578160,3230,3230,3230,3230,0
+20250328,144900,60578160,3230,3230,3230,3230,0
+20250328,144800,60578160,3230,3230,3230,3230,0
+20250328,144700,60578160,3230,3230,3230,3230,1
+20250328,144600,60574930,3215,3215,3215,3215,2
+20250328,144500,60568500,3245,3245,3245,3245,0
+20250328,144400,60568500,3245,3210,3245,3205,1545
+20250328,144300,55595415,3205,3205,3205,3205,0
+20250328,144200,55595415,3205,3205,3205,3205,0
+20250328,144100,55595415,3205,3205,3205,3205,0
+20250328,144000,55595415,3205,3205,3205,3205,0
+20250328,143900,55595415,3205,3205,3205,3205,0
+20250328,143800,55595415,3205,3205,3205,3205,0
+20250328,143700,55595415,3205,3205,3205,3205,1
+20250328,143600,55592210,3200,3200,3200,3200,0
+20250328,143500,55592210,3200,3200,3200,3200,0
+20250328,143400,55592210,3200,3200,3200,3200,0
+20250328,143300,55592210,3200,3200,3200,3200,634
+20250328,143200,53563410,3200,3200,3200,3200,0
+20250328,143100,53563410,3200,3200,3200,3200,0
+20250328,143000,53563410,3200,3200,3200,3200,100
+20250328,142900,53243410,3200,3200,3200,3200,0
+20250328,142800,53243410,3200,3200,3200,3200,0
+20250328,142700,53243410,3200,3200,3200,3200,0
+20250328,142600,53243410,3200,3200,3200,3200,0
+20250328,142500,53243410,3200,3200,3200,3200,0
+20250328,142400,53243410,3200,3205,3205,3200,588
+20250328,142300,51360670,3205,3205,3205,3205,0
+20250328,142200,51360670,3205,3205,3205,3205,3
+20250328,142100,51351055,3210,3210,3210,3210,0
+20250328,142000,51351055,3210,3210,3210,3210,10
+20250328,141900,51318955,3210,3210,3210,3210,0
+20250328,141800,51318955,3210,3210,3210,3210,0
+20250328,141700,51318955,3210,3210,3210,3210,0
+20250328,141600,51318955,3210,3210,3210,3210,0
+20250328,141500,51318955,3210,3210,3210,3210,0
+20250328,141400,51318955,3210,3210,3210,3210,0
+20250328,141300,51318955,3210,3210,3210,3210,0
+20250328,141200,51318955,3210,3210,3210,3210,0
+20250328,141100,51318955,3210,3210,3210,3210,0
+20250328,141000,51318955,3210,3210,3210,3210,0
+20250328,140900,51318955,3210,3210,3210,3210,0
+20250328,140800,51318955,3210,3210,3210,3210,14
+20250328,140700,51274015,3210,3210,3210,3210,0
+20250328,140600,51274015,3210,3210,3210,3210,10
+20250328,140500,51241915,3210,3210,3210,3210,0
+20250328,140400,51241915,3210,3210,3210,3210,100
+20250328,140300,50920915,3200,3200,3200,3200,0
+20250328,140200,50920915,3200,3200,3200,3200,0
+20250328,140100,50920915,3200,3200,3200,3200,0
+20250328,140000,50920915,3200,3200,3200,3200,0
+20250328,135900,50920915,3200,3205,3205,3200,131
+20250328,135800,50501605,3205,3205,3205,3205,25
+20250328,135700,50421480,3205,3205,3205,3205,0
+20250328,135600,50421480,3205,3205,3205,3205,0
+20250328,135500,50421480,3205,3205,3205,3205,0
+20250328,135400,50421480,3205,3205,3205,3205,0
+20250328,135300,50421480,3205,3205,3205,3205,0
+20250328,135200,50421480,3205,3205,3205,3205,0
+20250328,135100,50421480,3205,3205,3205,3205,0
+20250328,135000,50421480,3205,3205,3205,3205,0
+20250328,134900,50421480,3205,3205,3205,3205,0
+20250328,134800,50421480,3205,3205,3205,3205,0
+20250328,134700,50421480,3205,3205,3205,3205,0
+20250328,134600,50421480,3205,3205,3205,3205,0
+20250328,134500,50421480,3205,3205,3205,3205,0
+20250328,134400,50421480,3205,3205,3205,3205,0
+20250328,134300,50421480,3205,3205,3205,3205,0
+20250328,134200,50421480,3205,3205,3205,3205,0
+20250328,134100,50421480,3205,3205,3205,3205,0
+20250328,134000,50421480,3205,3205,3205,3205,0
+20250328,133900,50421480,3205,3205,3205,3205,10
+20250328,133800,50389430,3210,3210,3210,3210,0
+20250328,133700,50389430,3210,3210,3210,3210,0
+20250328,133600,50389430,3210,3210,3210,3210,0
+20250328,133500,50389430,3210,3210,3210,3210,0
+20250328,133400,50389430,3210,3210,3210,3210,0
+20250328,133300,50389430,3210,3210,3210,3210,0
+20250328,133200,50389430,3210,3210,3210,3210,3
+20250328,133100,50379800,3210,3210,3210,3210,0
+20250328,133000,50379800,3210,3210,3210,3210,16
+20250328,132900,50328440,3210,3210,3210,3210,0
+20250328,132800,50328440,3210,3210,3210,3210,0
+20250328,132700,50328440,3210,3210,3210,3210,0
+20250328,132600,50328440,3210,3210,3210,3210,1
+20250328,132500,50325230,3210,3210,3210,3210,1
+20250328,132400,50322020,3205,3205,3205,3205,59
+20250328,132300,50132925,3210,3210,3210,3210,0
+20250328,132200,50132925,3210,3210,3210,3210,0
+20250328,132100,50132925,3210,3210,3210,3210,0
+20250328,132000,50132925,3210,3210,3210,3210,1
+20250328,131900,50129715,3210,3210,3210,3210,0
+20250328,131800,50129715,3210,3210,3210,3210,0
+20250328,131700,50129715,3210,3210,3210,3210,0
+20250328,131600,50129715,3210,3210,3210,3210,1
+20250328,131500,50126505,3210,3210,3210,3210,0
+20250328,131400,50126505,3210,3210,3210,3210,0
+20250328,131300,50126505,3210,3210,3210,3210,1
+20250328,131200,50123295,3205,3205,3205,3205,58
+20250328,131100,49937405,3205,3205,3205,3205,0
+20250328,131000,49937405,3205,3205,3205,3205,0
+20250328,130900,49937405,3205,3205,3205,3205,0
+20250328,130800,49937405,3205,3205,3205,3205,0
+20250328,130700,49937405,3205,3205,3205,3205,82
+20250328,130600,49674595,3200,3205,3205,3200,127
+20250328,130500,49267695,3205,3205,3205,3205,0
+20250328,130400,49267695,3205,3205,3205,3205,0
+20250328,130300,49267695,3205,3205,3205,3205,0
+20250328,130200,49267695,3205,3210,3210,3205,15
+20250328,130100,49219595,3210,3210,3210,3210,6
+20250328,130000,49200335,3210,3210,3210,3210,0
+20250328,125900,49200335,3210,3210,3210,3210,0
+20250328,125800,49200335,3210,3210,3210,3210,0
+20250328,125700,49200335,3210,3210,3210,3210,0
+20250328,125600,49200335,3210,3210,3210,3210,0
+20250328,125500,49200335,3210,3210,3210,3210,0
+20250328,125400,49200335,3210,3210,3210,3210,0
+20250328,125300,49200335,3210,3210,3210,3210,0
+20250328,125200,49200335,3210,3210,3210,3210,0
+20250328,125100,49200335,3210,3210,3210,3210,0
+20250328,125000,49200335,3210,3210,3210,3210,0
+20250328,124900,49200335,3210,3210,3210,3210,0
+20250328,124800,49200335,3210,3210,3210,3210,0
+20250328,124700,49200335,3210,3210,3210,3210,0
+20250328,124600,49200335,3210,3210,3210,3210,0
+20250328,124500,49200335,3210,3210,3210,3210,0
+20250328,124400,49200335,3210,3210,3210,3210,0
+20250328,124300,49200335,3210,3210,3210,3210,0
+20250328,124200,49200335,3210,3210,3210,3210,0
+20250328,124100,49200335,3210,3210,3210,3210,0
+20250328,124000,49200335,3210,3210,3210,3210,0
+20250328,123900,49200335,3210,3210,3210,3210,0
+20250328,123800,49200335,3210,3210,3210,3210,0
+20250328,123700,49200335,3210,3205,3210,3205,2
+20250328,123600,49193920,3210,3210,3210,3210,0
+20250328,123500,49193920,3210,3210,3210,3210,2
+20250328,123400,49187500,3210,3210,3210,3210,0
+20250328,123300,49187500,3210,3210,3210,3210,0
+20250328,123200,49187500,3210,3210,3210,3210,0
+20250328,123100,49187500,3210,3210,3210,3210,0
+20250328,123000,49187500,3210,3210,3210,3210,0
+20250328,122900,49187500,3210,3200,3215,3200,33
+20250328,122800,49081875,3200,3200,3200,3200,0
+20250328,122700,49081875,3200,3200,3200,3200,574
+20250328,122600,47245075,3200,3200,3200,3200,0
+20250328,122500,47245075,3200,3200,3200,3200,523
+20250328,122400,45571475,3205,3205,3205,3205,271
+20250328,122300,44702920,3210,3210,3210,3210,164
+20250328,122200,44176480,3215,3215,3215,3215,0
+20250328,122100,44176480,3215,3215,3215,3215,11
+20250328,122000,44141115,3215,3215,3215,3215,0
+20250328,121900,44141115,3215,3215,3215,3215,0
+20250328,121800,44141115,3215,3215,3215,3215,1
+20250328,121700,44137900,3210,3210,3210,3210,5
+20250328,121600,44121850,3215,3215,3215,3215,0
+20250328,121500,44121850,3215,3215,3215,3215,0
+20250328,121400,44121850,3215,3215,3215,3215,0
+20250328,121300,44121850,3215,3215,3215,3215,0
+20250328,121200,44121850,3215,3215,3215,3215,0
+20250328,121100,44121850,3215,3215,3215,3215,0
+20250328,121000,44121850,3215,3215,3215,3215,0
+20250328,120900,44121850,3215,3215,3215,3215,0
+20250328,120800,44121850,3215,3215,3215,3215,0
+20250328,120700,44121850,3215,3215,3215,3215,0
+20250328,120600,44121850,3215,3215,3215,3215,0
+20250328,120500,44121850,3215,3215,3215,3215,0
+20250328,120400,44121850,3215,3215,3215,3215,0
+20250328,120300,44121850,3215,3215,3215,3215,0
+20250328,120200,44121850,3215,3215,3215,3215,0
+20250328,120100,44121850,3215,3215,3215,3215,0
+20250328,120000,44121850,3215,3215,3215,3215,0
+20250328,115900,44121850,3215,3215,3215,3215,0
+20250328,115800,44121850,3215,3215,3215,3215,0
+20250328,115700,44121850,3215,3215,3215,3215,0
+20250328,115600,44121850,3215,3215,3215,3215,0
+20250328,115500,44121850,3215,3215,3215,3215,0
+20250328,115400,44121850,3215,3215,3215,3215,0
+20250328,115300,44121850,3215,3215,3215,3215,0
+20250328,115200,44121850,3215,3215,3215,3215,0
+20250328,115100,44121850,3215,3215,3215,3215,0
+20250328,115000,44121850,3215,3215,3215,3215,0
+20250328,114900,44121850,3215,3215,3215,3215,0
+20250328,114800,44121850,3215,3215,3215,3215,0
+20250328,114700,44121850,3215,3215,3215,3215,0
+20250328,114600,44121850,3215,3215,3215,3215,0
+20250328,114500,44121850,3215,3215,3215,3215,0
+20250328,114400,44121850,3215,3215,3215,3215,0
+20250328,114300,44121850,3215,3215,3215,3215,0
+20250328,114200,44121850,3215,3215,3215,3215,0
+20250328,114100,44121850,3215,3215,3215,3215,0
+20250328,114000,44121850,3215,3215,3215,3215,0
+20250328,113900,44121850,3215,3215,3215,3215,0
+20250328,113800,44121850,3215,3215,3215,3215,0
+20250328,113700,44121850,3215,3215,3215,3215,0
+20250328,113600,44121850,3215,3215,3215,3215,0
+20250328,113500,44121850,3215,3215,3215,3215,0
+20250328,113400,44121850,3215,3215,3215,3215,1
+20250328,113300,44118635,3205,3205,3205,3205,0
+20250328,113200,44118635,3205,3205,3205,3205,0
+20250328,113100,44118635,3205,3205,3205,3205,0
+20250328,113000,44118635,3205,3210,3210,3205,169
+20250328,112900,43576295,3210,3210,3210,3210,100
+20250328,112800,43255295,3215,3215,3215,3215,0
+20250328,112700,43255295,3215,3215,3215,3215,0
+20250328,112600,43255295,3215,3215,3215,3215,0
+20250328,112500,43255295,3215,3215,3215,3215,0
+20250328,112400,43255295,3215,3215,3215,3215,0
+20250328,112300,43255295,3215,3215,3215,3215,0
+20250328,112200,43255295,3215,3215,3215,3215,0
+20250328,112100,43255295,3215,3215,3215,3215,0
+20250328,112000,43255295,3215,3215,3215,3215,0
+20250328,111900,43255295,3215,3215,3215,3215,1
+20250328,111800,43252080,3210,3210,3210,3210,0
+20250328,111700,43252080,3210,3210,3210,3210,0
+20250328,111600,43252080,3210,3210,3210,3210,300
+20250328,111500,42289080,3215,3215,3215,3210,600
+20250328,111400,40361580,3220,3220,3220,3220,0
+20250328,111300,40361580,3220,3220,3220,3220,19
+20250328,111200,40300400,3220,3220,3220,3220,0
+20250328,111100,40300400,3220,3220,3220,3220,0
+20250328,111000,40300400,3220,3220,3220,3220,0
+20250328,110900,40300400,3220,3220,3220,3220,0
+20250328,110800,40300400,3220,3220,3220,3220,0
+20250328,110700,40300400,3220,3220,3220,3220,0
+20250328,110600,40300400,3220,3220,3220,3220,31
+20250328,110500,40200580,3220,3220,3220,3220,0
+20250328,110400,40200580,3220,3220,3220,3220,0
+20250328,110300,40200580,3220,3220,3220,3220,0
+20250328,110200,40200580,3220,3220,3220,3220,0
+20250328,110100,40200580,3220,3220,3220,3220,2
+20250328,110000,40194140,3230,3230,3230,3230,0
+20250328,105900,40194140,3230,3230,3230,3230,1
+20250328,105800,40190910,3215,3215,3215,3215,0
+20250328,105700,40190910,3215,3220,3220,3215,121
+20250328,105600,39801545,3215,3215,3215,3215,0
+20250328,105500,39801545,3215,3215,3215,3215,42
+20250328,105400,39666515,3230,3230,3230,3230,10
+20250328,105300,39634215,3225,3225,3225,3225,0
+20250328,105200,39634215,3225,3225,3225,3225,0
+20250328,105100,39634215,3225,3220,3225,3220,399
+20250328,105000,38347590,3220,3220,3220,3220,0
+20250328,104900,38347590,3220,3220,3220,3220,0
+20250328,104800,38347590,3220,3220,3220,3220,0
+20250328,104700,38347590,3220,3220,3220,3220,11
+20250328,104600,38312170,3215,3215,3215,3215,0
+20250328,104500,38312170,3215,3215,3215,3215,0
+20250328,104400,38312170,3215,3215,3215,3215,1
+20250328,104300,38308955,3220,3220,3220,3220,0
+20250328,104200,38308955,3220,3220,3220,3220,0
+20250328,104100,38308955,3220,3220,3220,3220,0
+20250328,104000,38308955,3220,3220,3220,3220,0
+20250328,103900,38308955,3220,3215,3220,3215,2
+20250328,103800,38302520,3220,3220,3220,3220,0
+20250328,103700,38302520,3220,3220,3220,3220,0
+20250328,103600,38302520,3220,3220,3220,3220,1
+20250328,103500,38299300,3215,3215,3215,3215,0
+20250328,103400,38299300,3215,3215,3215,3215,0
+20250328,103300,38299300,3215,3215,3215,3215,0
+20250328,103200,38299300,3215,3215,3215,3215,0
+20250328,103100,38299300,3215,3215,3215,3215,3
+20250328,103000,38289655,3220,3220,3220,3220,0
+20250328,102900,38289655,3220,3220,3220,3220,0
+20250328,102800,38289655,3220,3220,3220,3220,0
+20250328,102700,38289655,3220,3220,3220,3220,0
+20250328,102600,38289655,3220,3220,3220,3220,0
+20250328,102500,38289655,3220,3220,3220,3220,0
+20250328,102400,38289655,3220,3220,3220,3220,0
+20250328,102300,38289655,3220,3220,3220,3220,0
+20250328,102200,38289655,3220,3220,3220,3220,0
+20250328,102100,38289655,3220,3220,3220,3220,0
+20250328,102000,38289655,3220,3220,3220,3220,0
+20250328,101900,38289655,3220,3220,3220,3220,0
+20250328,101800,38289655,3220,3220,3220,3220,1
+20250328,101700,38286435,3195,3210,3210,3195,90
+20250328,101600,37998765,3215,3220,3220,3215,2
+20250328,101500,37992330,3220,3220,3220,3220,1
+20250328,101400,37989110,3195,3200,3200,3195,550
+20250328,101300,36231265,3195,3200,3200,3195,1000
+20250328,101200,33032580,3200,3200,3200,3200,0
+20250328,101100,33032580,3200,3205,3205,3200,974
+20250328,101000,29913050,3225,3225,3225,3225,1000
+20250328,100900,26688050,3225,3225,3225,3225,0
+20250328,100800,26688050,3225,3225,3225,3225,1
+20250328,100700,26684825,3205,3205,3205,3205,10
+20250328,100600,26652775,3220,3220,3220,3220,201
+20250328,100500,26005555,3220,3220,3220,3220,0
+20250328,100400,26005555,3220,3220,3220,3220,0
+20250328,100300,26005555,3220,3220,3220,3220,0
+20250328,100200,26005555,3220,3220,3220,3220,0
+20250328,100100,26005555,3220,3220,3220,3220,1
+20250328,100000,26002335,3200,3210,3210,3200,1813
+20250328,095900,20190450,3220,3220,3220,3220,0
+20250328,095800,20190450,3220,3220,3220,3220,1
+20250328,095700,20187230,3210,3210,3210,3210,0
+20250328,095600,20187230,3210,3210,3210,3210,0
+20250328,095500,20187230,3210,3210,3210,3210,0
+20250328,095400,20187230,3210,3210,3210,3210,0
+20250328,095300,20187230,3210,3210,3210,3210,0
+20250328,095200,20187230,3210,3210,3210,3210,45
+20250328,095100,20042780,3215,3220,3220,3215,2
+20250328,095000,20036345,3225,3225,3225,3225,0
+20250328,094900,20036345,3225,3225,3225,3225,0
+20250328,094800,20036345,3225,3225,3225,3225,0
+20250328,094700,20036345,3225,3225,3225,3225,5
+20250328,094600,20020220,3225,3225,3225,3225,0
+20250328,094500,20020220,3225,3225,3225,3225,1
+20250328,094400,20016995,3205,3215,3215,3205,1063
+20250328,094300,16605480,3215,3215,3215,3215,1
+20250328,094200,16602265,3225,3225,3225,3225,10
+20250328,094100,16570015,3225,3225,3225,3225,0
+20250328,094000,16570015,3225,3225,3225,3225,0
+20250328,093900,16570015,3225,3225,3225,3225,0
+20250328,093800,16570015,3225,3225,3225,3225,0
+20250328,093700,16570015,3225,3225,3225,3225,0
+20250328,093600,16570015,3225,3225,3225,3225,0
+20250328,093500,16570015,3225,3225,3225,3225,0
+20250328,093400,16570015,3225,3225,3225,3225,0
+20250328,093300,16570015,3225,3220,3225,3210,333
+20250328,093200,15499605,3215,3215,3215,3215,0
+20250328,093100,15499605,3215,3215,3215,3215,29
+20250328,093000,15406370,3220,3230,3230,3220,56
+20250328,092900,15226015,3230,3230,3230,3230,0
+20250328,092800,15226015,3230,3230,3230,3230,250
+20250328,092700,14418515,3230,3230,3230,3230,200
+20250328,092600,13772515,3230,3230,3230,3230,300
+20250328,092500,12803515,3230,3230,3230,3230,1
+20250328,092400,12800285,3220,3225,3225,3220,70
+20250328,092300,12574855,3230,3230,3230,3230,1
+20250328,092200,12571625,3225,3225,3225,3225,0
+20250328,092100,12571625,3225,3220,3225,3220,32
+20250328,092000,12468535,3225,3235,3235,3225,372
+20250328,091900,11267480,3255,3255,3255,3255,0
+20250328,091800,11267480,3255,3255,3255,3255,0
+20250328,091700,11267480,3255,3255,3255,3255,0
+20250328,091600,11267480,3255,3255,3255,3255,0
+20250328,091500,11267480,3255,3255,3255,3255,1
+20250328,091400,11264225,3245,3245,3245,3245,0
+20250328,091300,11264225,3245,3245,3245,3245,2
+20250328,091200,11257735,3275,3275,3275,3275,1
+20250328,091100,11254460,3235,3235,3235,3235,3
+20250328,091000,11244755,3235,3235,3235,3235,1
+20250328,090900,11241520,3225,3215,3240,3215,1166
+20250328,090800,7489640,3220,3230,3230,3220,3
+20250328,090700,7479965,3255,3230,3255,3220,1955
+20250328,090600,1174885,3230,3240,3240,3230,204
+20250328,090500,515770,3240,3245,3245,3240,51
+20250328,090400,350525,3285,3285,3285,3285,0
+20250328,090300,350525,3285,3285,3285,3285,0
+20250328,090200,350525,3285,3250,3290,3245,86
+20250328,090100,68900,3250,3270,3270,3250,6
+20250328,090000,49365,3270,3305,3305,3270,15

155650/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,,전기·전자,N,N,N,N, ,N,3225,-55,5,-1.68,83611940,25986,353.65,3305,3305,3195,4260,2300,3280,3217.58,2.74,0,-1485,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,628,9.29,0.50,12,0.13,347.00,6406.00,5850,20240408,-44.87,2850,20241209,13.16,3725,-13.42,20250212,3180,1.42,20250203,5850,-44.87,20240408,2850,13.16,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250328,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-40,5,-1.22,76263695,23708,322.65,3305,3305,3195,4260,2300,3280,3216.79,2.74,0,-1496,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,631,9.34,0.51,12,0.12,347.00,6406.00,5850,20240408,-44.62,2850,20241209,13.68,3725,-13.02,20250212,3180,1.89,20250203,5850,-44.62,20240408,2850,13.68,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250328,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-70,5,-2.13,51318955,15971,217.35,3305,3305,3195,4260,2300,3280,3213.26,2.74,0,-689,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,625,9.25,0.50,12,0.08,347.00,6406.00,5850,20240408,-45.13,2850,20241209,12.63,3725,-13.83,20250212,3180,0.94,20250203,5850,-45.13,20240408,2850,12.63,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250328,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-75,5,-2.29,49937405,15540,211.49,3305,3305,3195,4260,2300,3280,3213.48,2.74,0,-664,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,624,9.24,0.50,12,0.08,347.00,6406.00,5850,20240408,-45.21,2850,20241209,12.46,3725,-13.96,20250212,3180,0.79,20250203,5850,-45.21,20240408,2850,12.46,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250328,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-65,5,-1.98,44121850,13724,186.77,3305,3305,3195,4260,2300,3280,3214.94,2.74,0,-627,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,626,9.27,0.50,12,0.07,347.00,6406.00,5850,20240408,-45.04,2850,20241209,12.81,3725,-13.69,20250212,3180,1.10,20250203,5850,-45.04,20240408,2850,12.81,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250328,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-60,5,-1.83,40300400,12534,170.58,3305,3305,3195,4260,2300,3280,3215.29,2.74,0,-628,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,627,9.28,0.50,12,0.06,347.00,6406.00,5850,20240408,-44.96,2850,20241209,12.98,3725,-13.56,20250212,3180,1.26,20250203,5850,-44.96,20240408,2850,12.98,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250328,100920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-55,5,-1.68,26688050,8292,112.85,3305,3305,3200,4260,2300,3280,3218.53,2.74,0,-586,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,628,9.29,0.50,12,0.04,347.00,6406.00,5850,20240408,-44.87,2850,20241209,13.16,3725,-13.42,20250212,3180,1.42,20250203,5850,-44.87,20240408,2850,13.16,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250328,090924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-60,5,-1.83,7489640,2320,31.57,3305,3305,3220,4260,2300,3280,3228.29,2.74,0,-353,3336,3307,3281,3252,3226,3295,3240,100,980,500,2290,5,1,19474358,627,9.28,0.50,12,0.01,347.00,6406.00,5850,20240408,-44.96,2850,20241209,12.98,3725,-13.56,20250212,3180,1.26,20250203,5850,-44.96,20240408,2850,12.98,20241209,2.11,N,155650,500,99 억,,534028,N,N,0,N,00,N
+20250327,162151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-25,5,-0.76,24188710,7348,48.61,3285,3310,3255,4295,2315,3305,3291.93,2.75,0,-1232,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,639,9.45,0.51,12,0.04,347.00,6406.00,5850,20240408,-43.93,2850,20241209,15.09,3725,-11.95,20250212,3180,3.14,20250203,5850,-43.93,20240408,2850,15.09,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250327,150917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-20,5,-0.61,23374200,7099,46.96,3285,3310,3255,4295,2315,3305,3292.60,2.75,0,-1230,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,640,9.47,0.51,12,0.04,347.00,6406.00,5850,20240408,-43.85,2850,20241209,15.26,3725,-11.81,20250212,3180,3.30,20250203,5850,-43.85,20240408,2850,15.26,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250327,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-5,5,-0.15,20332290,6172,40.83,3285,3310,3255,4295,2315,3305,3294.28,2.75,0,-606,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.03,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250327,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-10,5,-0.30,17670065,5364,35.48,3285,3310,3255,4295,2315,3305,3294.20,2.75,0,-534,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,642,9.50,0.51,12,0.03,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3180,3.62,20250203,5850,-43.68,20240408,2850,15.61,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250327,120921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-5,5,-0.15,17175815,5214,34.49,3285,3310,3255,4295,2315,3305,3294.17,2.75,0,-517,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.03,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250327,110917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-5,5,-0.15,16646050,5053,33.43,3285,3310,3255,4295,2315,3305,3294.29,2.75,0,-364,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.03,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250327,100913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,0,3,0.00,12634380,3837,25.38,3285,3310,3255,4295,2315,3305,3292.78,2.75,0,-412,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,644,9.52,0.52,12,0.02,347.00,6406.00,5850,20240408,-43.50,2850,20241209,15.96,3725,-11.28,20250212,3180,3.93,20250203,5850,-43.50,20240408,2850,15.96,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250327,090917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-20,5,-0.61,627325,192,1.27,3285,3285,3260,4295,2315,3305,3267.32,2.75,0,-121,3341,3322,3296,3277,3251,3332,3287,100,990,500,2310,5,1,19474358,640,9.47,0.51,12,0.00,347.00,6406.00,5850,20240408,-43.85,2850,20241209,15.26,3725,-11.81,20250212,3180,3.30,20250203,5850,-43.85,20240408,2850,15.26,20241209,2.10,N,155650,500,99 억,,535260,N,N,0,N,00,N
+20250326,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,5,2,0.15,49820915,15117,76.06,3300,3315,3270,4290,2310,3300,3295.69,2.71,0,909,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,644,9.52,0.52,12,0.08,347.00,6406.00,5850,20240408,-43.50,2850,20241209,15.96,3725,-11.28,20250212,3180,3.93,20250203,5850,-43.50,20240408,2850,15.96,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250326,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,5,2,0.15,48004450,14566,73.29,3300,3315,3270,4290,2310,3300,3295.65,2.71,0,1138,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,644,9.52,0.52,12,0.07,347.00,6406.00,5850,20240408,-43.50,2850,20241209,15.96,3725,-11.28,20250212,3180,3.93,20250203,5850,-43.50,20240408,2850,15.96,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250326,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,5,2,0.15,44472090,13491,67.88,3300,3315,3270,4290,2310,3300,3296.43,2.71,0,608,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,644,9.52,0.52,12,0.07,347.00,6406.00,5850,20240408,-43.50,2850,20241209,15.96,3725,-11.28,20250212,3180,3.93,20250203,5850,-43.50,20240408,2850,15.96,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250326,130909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,0,3,0.00,39459970,11965,60.20,3300,3315,3270,4290,2310,3300,3297.95,2.71,0,601,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.06,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250326,120914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,10,2,0.30,36318660,11014,55.42,3300,3315,3270,4290,2310,3300,3297.50,2.71,0,620,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,645,9.54,0.52,12,0.06,347.00,6406.00,5850,20240408,-43.42,2850,20241209,16.14,3725,-11.14,20250212,3180,4.09,20250203,5850,-43.42,20240408,2850,16.14,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250326,110910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,0,3,0.00,24963350,7573,38.11,3300,3315,3270,4290,2310,3300,3296.36,2.71,0,645,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.04,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250326,100909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,0,3,0.00,23768970,7211,36.28,3300,3315,3270,4290,2310,3300,3296.21,2.71,0,782,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.04,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250326,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,0,3,0.00,2965655,897,4.51,3300,3310,3300,4290,2310,3300,3306.19,2.71,0,639,3393,3346,3308,3261,3223,3327,3242,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.00,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,527351,N,N,0,N,00,N
+20250325,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-40,5,-1.20,65805685,19872,222.58,3355,3355,3270,4340,2340,3340,3311.48,2.67,0,-3759,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,643,9.51,0.52,12,0.10,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250325,150906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-40,5,-1.20,65571385,19801,221.79,3355,3355,3270,4340,2340,3340,3311.52,2.67,0,-3688,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,643,9.51,0.52,12,0.10,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250325,140902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-55,5,-1.65,64582315,19501,218.43,3355,3355,3270,4340,2340,3340,3311.74,2.67,0,-3517,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,640,9.47,0.51,12,0.10,347.00,6406.00,5850,20240408,-43.85,2850,20241209,15.26,3725,-11.81,20250212,3180,3.30,20250203,5850,-43.85,20240408,2850,15.26,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250325,130904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-40,5,-1.20,47361855,14255,159.67,3355,3355,3295,4340,2340,3340,3322.47,2.67,0,-3247,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,643,9.51,0.52,12,0.07,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3180,3.77,20250203,5850,-43.59,20240408,2850,15.79,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250325,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-15,5,-0.45,30306490,9099,101.92,3355,3355,3305,4340,2340,3340,3330.75,2.67,0,-2665,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,648,9.58,0.52,12,0.05,347.00,6406.00,5850,20240408,-43.16,2850,20241209,16.67,3725,-10.74,20250212,3180,4.56,20250203,5850,-43.16,20240408,2850,16.67,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250325,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,5,2,0.15,26575255,7979,89.37,3355,3355,3305,4340,2340,3340,3330.65,2.67,0,-2307,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,651,9.64,0.52,12,0.04,347.00,6406.00,5850,20240408,-42.82,2850,20241209,17.37,3725,-10.20,20250212,3180,5.19,20250203,5850,-42.82,20240408,2850,17.37,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250325,100913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-15,5,-0.45,17925735,5383,60.29,3355,3355,3305,4340,2340,3340,3330.06,2.67,0,-2078,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,648,9.58,0.52,12,0.03,347.00,6406.00,5850,20240408,-43.16,2850,20241209,16.67,3725,-10.74,20250212,3180,4.56,20250203,5850,-43.16,20240408,2850,16.67,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250325,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,15,2,0.45,5045920,1504,16.85,3355,3355,3355,4340,2340,3340,3355.00,2.67,0,-225,3396,3367,3331,3302,3266,3382,3317,100,1000,500,2330,5,1,19474358,653,9.67,0.52,12,0.01,347.00,6406.00,5850,20240408,-42.65,2850,20241209,17.72,3725,-9.93,20250212,3180,5.50,20250203,5850,-42.65,20240408,2850,17.72,20241209,2.10,N,155650,500,99 억,,519577,N,N,0,N,00,N
+20250324,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,0,3,0.00,29769045,8928,45.95,3335,3360,3295,4340,2340,3340,3334.33,2.66,0,-93,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,650,9.63,0.52,12,0.05,347.00,6406.00,5850,20240408,-42.91,2850,20241209,17.19,3725,-10.34,20250212,3180,5.03,20250203,5850,-42.91,20240408,2850,17.19,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
+20250324,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,5,2,0.15,29525225,8855,45.58,3335,3360,3295,4340,2340,3340,3334.30,2.66,0,-80,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,651,9.64,0.52,12,0.05,347.00,6406.00,5850,20240408,-42.82,2850,20241209,17.37,3725,-10.20,20250212,3180,5.19,20250203,5850,-42.82,20240408,2850,17.37,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
+20250324,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,5,2,0.15,29186255,8753,45.05,3335,3360,3295,4340,2340,3340,3334.43,2.66,0,-135,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,651,9.64,0.52,12,0.04,347.00,6406.00,5850,20240408,-42.82,2850,20241209,17.37,3725,-10.20,20250212,3180,5.19,20250203,5850,-42.82,20240408,2850,17.37,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
+20250324,130907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-10,5,-0.30,28183740,8452,43.50,3335,3360,3295,4340,2340,3340,3334.56,2.66,0,-198,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,648,9.60,0.52,12,0.04,347.00,6406.00,5850,20240408,-43.08,2850,20241209,16.84,3725,-10.60,20250212,3180,4.72,20250203,5850,-43.08,20240408,2850,16.84,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
+20250324,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,10,2,0.30,25942225,7779,40.04,3335,3360,3295,4340,2340,3340,3334.90,2.66,0,460,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,652,9.65,0.52,12,0.04,347.00,6406.00,5850,20240408,-42.74,2850,20241209,17.54,3725,-10.07,20250212,3180,5.35,20250203,5850,-42.74,20240408,2850,17.54,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
+20250324,110906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,10,2,0.30,24779675,7432,38.25,3335,3360,3295,4340,2340,3340,3334.19,2.66,0,662,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,652,9.65,0.52,12,0.04,347.00,6406.00,5850,20240408,-42.74,2850,20241209,17.54,3725,-10.07,20250212,3180,5.35,20250203,5850,-42.74,20240408,2850,17.54,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
+20250324,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-10,5,-0.30,12796250,3849,19.81,3335,3335,3295,4340,2340,3340,3324.56,2.66,0,1524,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,648,9.60,0.52,12,0.02,347.00,6406.00,5850,20240408,-43.08,2850,20241209,16.84,3725,-10.60,20250212,3180,4.72,20250203,5850,-43.08,20240408,2850,16.84,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
+20250324,090906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-10,5,-0.30,1468980,445,2.29,3335,3335,3295,4340,2340,3340,3301.08,2.66,0,151,3460,3400,3325,3265,3190,3362,3227,100,1000,500,2330,5,1,19474358,648,9.60,0.52,12,0.00,347.00,6406.00,5850,20240408,-43.08,2850,20241209,16.84,3725,-10.60,20250212,3180,4.72,20250203,5850,-43.08,20240408,2850,16.84,20241209,2.11,N,155650,500,99 억,,517208,N,N,0,N,00,N
 20250321,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-15,5,-0.45,64249962,19358,208.80,3385,3385,3250,4360,2350,3355,3319.04,2.50,0,272,3458,3406,3378,3326,3298,3395,3315,100,1005,500,2340,5,1,19474358,650,9.63,0.52,12,0.10,347.00,6406.00,5850,20240408,-42.91,2850,20241209,17.19,3725,-10.34,20250212,3180,5.03,20250203,5850,-42.91,20240408,2850,17.19,20241209,2.16,N,155650,500,99 억,,487111,N,N,0,N,00,N
 20250321,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-25,5,-0.75,60726967,18303,197.42,3385,3385,3250,4360,2350,3355,3317.87,2.50,0,295,3458,3406,3378,3326,3298,3395,3315,100,1005,500,2340,5,1,19474358,648,9.60,0.52,12,0.09,347.00,6406.00,5850,20240408,-43.08,2850,20241209,16.84,3725,-10.60,20250212,3180,4.72,20250203,5850,-43.08,20240408,2850,16.84,20241209,2.16,N,155650,500,99 억,,487111,N,N,0,N,00,N
 20250321,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-5,5,-0.15,56353897,16995,183.31,3385,3385,3250,4360,2350,3355,3315.91,2.50,0,397,3458,3406,3378,3326,3298,3395,3315,100,1005,500,2340,5,1,19474358,652,9.65,0.52,12,0.09,347.00,6406.00,5850,20240408,-42.74,2850,20241209,17.54,3725,-10.07,20250212,3180,5.35,20250203,5850,-42.74,20240408,2850,17.54,20241209,2.16,N,155650,500,99 억,,487111,N,N,0,N,00,N

155650/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,46722,19474358,154416210,64362753190,0.24
+20250325,46722,19474358,154182600,64265381400,0.24
+20250324,46722,19474358,156051480,65044355720,0.24
+20250321,46722,19474358,156051480,65044355720,0.24
+20250320,46722,19474358,156752310,65336471090,0.24
 20250319,46722,19474358,158387580,66018073620,0.24
 20250318,46722,19474358,158621190,66115445410,0.24
 20250317,46722,19474358,158387580,66018073620,0.24

155650/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3340,3480,3485,3250,62401,210120892,00,0.00,N,5,-110,
 20250310,3450,3370,3550,3325,80530,279046791,00,0.00,N,2,80,
 20250304,3370,3460,3460,3300,118111,397867748,00,0.00,N,5,-90,
 20250224,3460,3575,3615,3390,114814,400691400,00,0.00,N,5,-140,