Add accumulated files

155660/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3725,3785,3785,3725,14325,53830480,00,0.00,N,5,-60,
+20250326,3785,3730,3785,3730,6875,25785755,00,0.00,N,2,55,
+20250325,3730,3770,3810,3730,20088,75841455,00,0.00,N,5,-80,
+20250324,3810,3790,3905,3775,14722,56144755,00,0.00,N,2,20,
 20250321,3790,3855,3855,3790,38111,145191465,00,0.00,N,5,-90,
 20250320,3880,3905,3905,3850,8893,34374950,00,0.00,N,5,-20,
 20250319,3900,3885,3900,3850,5436,21042030,00,0.00,N,2,15,

155660/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
+20250328,3720,-5,5,1568,-2559,891,6,-9,3,13495,454,3030,50,2,11,11927,3013,2139,44,11,8
+20250327,3725,-60,5,334,-783,449,1,-3,2,11644,275,2406,44,1,9,11310,1058,1957,42,4,7
+20250326,3785,55,2,-1063,1495,-432,-4,6,-2,4416,1898,561,17,7,2,5479,403,993,21,2,4
+20250325,3730,-80,5,3683,-4153,270,14,-16,1,14239,3390,2259,54,13,9,10556,7543,1989,40,28,8
+20250324,3810,20,2,2904,2834,-5638,11,11,-21,9516,2981,2182,36,11,8,6612,147,7820,25,1,30
 20250321,3790,-90,5,22868,-4381,-18587,87,-17,-71,33510,529,3972,128,2,15,10642,4910,22559,41,19,86
 20250320,3880,-20,5,1235,-1264,29,5,-5,0,7805,117,971,30,0,4,6570,1381,942,25,5,4
 20250319,3900,15,2,-10,708,-698,0,3,-3,3121,1008,1307,12,4,5,3131,300,2005,12,1,8

155660/min/candle-20250324.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203000,56129415,3810,3810,3810,3810,1044
+20250324,202900,56129415,3810,3810,3810,3810,0
+20250324,202800,56129415,3810,3810,3810,3810,0
+20250324,202700,56129415,3810,3810,3810,3810,0
+20250324,202600,56129415,3810,3810,3810,3810,0
+20250324,202500,56129415,3810,3810,3810,3810,0
+20250324,202400,56129415,3810,3810,3810,3810,0
+20250324,202300,56129415,3810,3810,3810,3810,0
+20250324,202200,56129415,3810,3810,3810,3810,0
+20250324,202100,56129415,3810,3810,3810,3810,0
+20250324,202000,56129415,3810,3810,3810,3810,0
+20250324,201900,56129415,3810,3810,3810,3810,0
+20250324,201800,56129415,3810,3810,3810,3810,0
+20250324,201700,56129415,3810,3810,3810,3810,0
+20250324,201600,56129415,3810,3810,3810,3810,0
+20250324,201500,56129415,3810,3810,3810,3810,0
+20250324,201400,56129415,3810,3810,3810,3810,0
+20250324,201300,56129415,3810,3810,3810,3810,0
+20250324,201200,56129415,3810,3810,3810,3810,0
+20250324,201100,56129415,3810,3810,3810,3810,0
+20250324,201000,56129415,3810,3810,3810,3810,0
+20250324,200900,56129415,3810,3810,3810,3810,0
+20250324,200800,56129415,3810,3810,3810,3810,0
+20250324,200700,56129415,3810,3810,3810,3810,0
+20250324,200600,56129415,3810,3810,3810,3810,0
+20250324,200500,56129415,3810,3810,3810,3810,0
+20250324,200400,56129415,3810,3810,3810,3810,0
+20250324,200300,56129415,3810,3810,3810,3810,0
+20250324,200200,56129415,3810,3810,3810,3810,0
+20250324,200100,56129415,3810,3810,3810,3810,0
+20250324,200000,56129415,3810,3810,3810,3810,1044
+20250324,195900,56129415,3810,3810,3810,3810,0
+20250324,195800,56129415,3810,3810,3810,3810,0
+20250324,195700,56129415,3810,3810,3810,3810,0
+20250324,195600,56129415,3810,3810,3810,3810,0
+20250324,195500,56129415,3810,3810,3810,3810,0
+20250324,195400,56129415,3810,3810,3810,3810,0
+20250324,195300,56129415,3810,3810,3810,3810,0
+20250324,195200,56129415,3810,3810,3810,3810,0
+20250324,195100,56129415,3810,3810,3810,3810,0
+20250324,195000,56129415,3810,3810,3810,3810,0
+20250324,194900,56129415,3810,3810,3810,3810,0
+20250324,194800,56129415,3810,3810,3810,3810,0
+20250324,194700,56129415,3810,3810,3810,3810,0
+20250324,194600,56129415,3810,3810,3810,3810,0
+20250324,194500,56129415,3810,3810,3810,3810,0
+20250324,194400,56129415,3810,3810,3810,3810,0
+20250324,194300,56129415,3810,3810,3810,3810,0
+20250324,194200,56129415,3810,3810,3810,3810,0
+20250324,194100,56129415,3810,3810,3810,3810,0
+20250324,194000,56129415,3810,3810,3810,3810,0
+20250324,193900,56129415,3810,3810,3810,3810,0
+20250324,193800,56129415,3810,3810,3810,3810,0
+20250324,193700,56129415,3810,3810,3810,3810,0
+20250324,193600,56129415,3810,3810,3810,3810,0
+20250324,193500,56129415,3810,3810,3810,3810,0
+20250324,193400,56129415,3810,3810,3810,3810,0
+20250324,193300,56129415,3810,3810,3810,3810,0
+20250324,193200,56129415,3810,3810,3810,3810,0
+20250324,193100,56129415,3810,3810,3810,3810,0
+20250324,193000,56129415,3810,3810,3810,3810,1044
+20250324,192900,56129415,3810,3810,3810,3810,0
+20250324,192800,56129415,3810,3810,3810,3810,0
+20250324,192700,56129415,3810,3810,3810,3810,0
+20250324,192600,56129415,3810,3810,3810,3810,0
+20250324,192500,56129415,3810,3810,3810,3810,0
+20250324,192400,56129415,3810,3810,3810,3810,0
+20250324,192300,56129415,3810,3810,3810,3810,0
+20250324,192200,56129415,3810,3810,3810,3810,0
+20250324,192100,56129415,3810,3810,3810,3810,0
+20250324,192000,56129415,3810,3810,3810,3810,0
+20250324,191900,56129415,3810,3810,3810,3810,0
+20250324,191800,56129415,3810,3810,3810,3810,0
+20250324,191700,56129415,3810,3810,3810,3810,0
+20250324,191600,56129415,3810,3810,3810,3810,0
+20250324,191500,56129415,3810,3810,3810,3810,0
+20250324,191400,56129415,3810,3810,3810,3810,0
+20250324,191300,56129415,3810,3810,3810,3810,0
+20250324,191200,56129415,3810,3810,3810,3810,0
+20250324,191100,56129415,3810,3810,3810,3810,0
+20250324,191000,56129415,3810,3810,3810,3810,0
+20250324,190900,56129415,3810,3810,3810,3810,0
+20250324,190800,56129415,3810,3810,3810,3810,0
+20250324,190700,56129415,3810,3810,3810,3810,0
+20250324,190600,56129415,3810,3810,3810,3810,0
+20250324,190500,56129415,3810,3810,3810,3810,0
+20250324,190400,56129415,3810,3810,3810,3810,0
+20250324,190300,56129415,3810,3810,3810,3810,0
+20250324,190200,56129415,3810,3810,3810,3810,0
+20250324,190100,56129415,3810,3810,3810,3810,0
+20250324,190000,56129415,3810,3810,3810,3810,1044
+20250324,185900,56129415,3810,3810,3810,3810,0
+20250324,185800,56129415,3810,3810,3810,3810,0
+20250324,185700,56129415,3810,3810,3810,3810,0
+20250324,185600,56129415,3810,3810,3810,3810,0
+20250324,185500,56129415,3810,3810,3810,3810,0
+20250324,185400,56129415,3810,3810,3810,3810,0
+20250324,185300,56129415,3810,3810,3810,3810,0
+20250324,185200,56129415,3810,3810,3810,3810,0
+20250324,185100,56129415,3810,3810,3810,3810,0
+20250324,185000,56129415,3810,3810,3810,3810,0
+20250324,184900,56129415,3810,3810,3810,3810,0
+20250324,184800,56129415,3810,3810,3810,3810,0
+20250324,184700,56129415,3810,3810,3810,3810,0
+20250324,184600,56129415,3810,3810,3810,3810,0
+20250324,184500,56129415,3810,3810,3810,3810,0
+20250324,184400,56129415,3810,3810,3810,3810,0
+20250324,184300,56129415,3810,3810,3810,3810,0
+20250324,184200,56129415,3810,3810,3810,3810,0
+20250324,184100,56129415,3810,3810,3810,3810,0
+20250324,184000,56129415,3810,3810,3810,3810,0
+20250324,183900,56129415,3810,3810,3810,3810,0
+20250324,183800,56129415,3810,3810,3810,3810,0
+20250324,183700,56129415,3810,3810,3810,3810,0
+20250324,183600,56129415,3810,3810,3810,3810,0
+20250324,183500,56129415,3810,3810,3810,3810,0
+20250324,183400,56129415,3810,3810,3810,3810,0
+20250324,183300,56129415,3810,3810,3810,3810,0
+20250324,183200,56129415,3810,3810,3810,3810,0
+20250324,183100,56129415,3810,3810,3810,3810,0
+20250324,183000,56129415,3810,3810,3810,3810,1044
+20250324,182900,56129415,3810,3810,3810,3810,0
+20250324,182800,56129415,3810,3810,3810,3810,0
+20250324,182700,56129415,3810,3810,3810,3810,0
+20250324,182600,56129415,3810,3810,3810,3810,0
+20250324,182500,56129415,3810,3810,3810,3810,0
+20250324,182400,56129415,3810,3810,3810,3810,0
+20250324,182300,56129415,3810,3810,3810,3810,0
+20250324,182200,56129415,3810,3810,3810,3810,0
+20250324,182100,56129415,3810,3810,3810,3810,0
+20250324,182000,56129415,3810,3810,3810,3810,0
+20250324,181900,56129415,3810,3810,3810,3810,0
+20250324,181800,56129415,3810,3810,3810,3810,0
+20250324,181700,56129415,3810,3810,3810,3810,0
+20250324,181600,56129415,3810,3810,3810,3810,0
+20250324,181500,56129415,3810,3810,3810,3810,0
+20250324,181400,56129415,3810,3810,3810,3810,0
+20250324,181300,56129415,3810,3810,3810,3810,0
+20250324,181200,56129415,3810,3810,3810,3810,0
+20250324,181100,56129415,3810,3810,3810,3810,0
+20250324,181000,56129415,3810,3810,3810,3810,0
+20250324,180900,56129415,3810,3810,3810,3810,0
+20250324,180800,56129415,3810,3810,3810,3810,0
+20250324,180700,56129415,3810,3810,3810,3810,0
+20250324,180600,56129415,3810,3810,3810,3810,0
+20250324,180500,56129415,3810,3810,3810,3810,0
+20250324,180400,56129415,3810,3810,3810,3810,0
+20250324,180300,56129415,3810,3810,3810,3810,0
+20250324,180200,56129415,3810,3810,3810,3810,0
+20250324,180100,56129415,3810,3810,3810,3810,0
+20250324,180000,56129415,3810,3810,3810,3810,1044
+20250324,175900,56129415,3810,3810,3810,3810,0
+20250324,175800,56129415,3810,3810,3810,3810,0
+20250324,175700,56129415,3810,3810,3810,3810,0
+20250324,175600,56129415,3810,3810,3810,3810,0
+20250324,175500,56129415,3810,3810,3810,3810,0
+20250324,175400,56129415,3810,3810,3810,3810,0
+20250324,175300,56129415,3810,3810,3810,3810,0
+20250324,175200,56129415,3810,3810,3810,3810,0
+20250324,175100,56129415,3810,3810,3810,3810,0
+20250324,175000,56129415,3810,3810,3810,3810,0
+20250324,174900,56129415,3810,3810,3810,3810,0
+20250324,174800,56129415,3810,3810,3810,3810,0
+20250324,174700,56129415,3810,3810,3810,3810,0
+20250324,174600,56129415,3810,3810,3810,3810,0
+20250324,174500,56129415,3810,3810,3810,3810,0
+20250324,174400,56129415,3810,3810,3810,3810,0
+20250324,174300,56129415,3810,3810,3810,3810,0
+20250324,174200,56129415,3810,3810,3810,3810,0
+20250324,174100,56129415,3810,3810,3810,3810,0
+20250324,174000,56129415,3810,3810,3810,3810,0
+20250324,173900,56129415,3810,3810,3810,3810,0
+20250324,173800,56129415,3810,3810,3810,3810,0
+20250324,173700,56129415,3810,3810,3810,3810,0
+20250324,173600,56129415,3810,3810,3810,3810,0
+20250324,173500,56129415,3810,3810,3810,3810,0
+20250324,173400,56129415,3810,3810,3810,3810,0
+20250324,173300,56129415,3810,3810,3810,3810,0
+20250324,173200,56129415,3810,3810,3810,3810,0
+20250324,173100,56129415,3810,3810,3810,3810,0
+20250324,173000,56129415,3810,3810,3810,3810,1044
+20250324,172900,56129415,3810,3810,3810,3810,0
+20250324,172800,56129415,3810,3810,3810,3810,0
+20250324,172700,56129415,3810,3810,3810,3810,0
+20250324,172600,56129415,3810,3810,3810,3810,0
+20250324,172500,56129415,3810,3810,3810,3810,0
+20250324,172400,56129415,3810,3810,3810,3810,0
+20250324,172300,56129415,3810,3810,3810,3810,0
+20250324,172200,56129415,3810,3810,3810,3810,0
+20250324,172100,56129415,3810,3810,3810,3810,0
+20250324,172000,56129415,3810,3810,3810,3810,0
+20250324,171900,56129415,3810,3810,3810,3810,0
+20250324,171800,56129415,3810,3810,3810,3810,0
+20250324,171700,56129415,3810,3810,3810,3810,0
+20250324,171600,56129415,3810,3810,3810,3810,0
+20250324,171500,56129415,3810,3810,3810,3810,0
+20250324,171400,56129415,3810,3810,3810,3810,0
+20250324,171300,56129415,3810,3810,3810,3810,0
+20250324,171200,56129415,3810,3810,3810,3810,0
+20250324,171100,56129415,3810,3810,3810,3810,0
+20250324,171000,56129415,3810,3810,3810,3810,0
+20250324,170900,56129415,3810,3810,3810,3810,0
+20250324,170800,56129415,3810,3810,3810,3810,0
+20250324,170700,56129415,3810,3810,3810,3810,0
+20250324,170600,56129415,3810,3810,3810,3810,0
+20250324,170500,56129415,3810,3810,3810,3810,0
+20250324,170400,56129415,3810,3810,3810,3810,0
+20250324,170300,56129415,3810,3810,3810,3810,0
+20250324,170200,56129415,3810,3810,3810,3810,0
+20250324,170100,56129415,3810,3810,3810,3810,0
+20250324,170000,56129415,3810,3810,3810,3810,1044
+20250324,165900,56129415,3810,3810,3810,3810,0
+20250324,165800,56129415,3810,3810,3810,3810,0
+20250324,165700,56129415,3810,3810,3810,3810,0
+20250324,165600,56129415,3810,3810,3810,3810,0
+20250324,165500,56129415,3810,3810,3810,3810,0
+20250324,165400,56129415,3810,3810,3810,3810,0
+20250324,165300,56129415,3810,3810,3810,3810,0
+20250324,165200,56129415,3810,3810,3810,3810,0
+20250324,165100,56129415,3810,3810,3810,3810,0
+20250324,165000,56129415,3810,3810,3810,3810,0
+20250324,164900,56129415,3810,3810,3810,3810,0
+20250324,164800,56129415,3810,3810,3810,3810,0
+20250324,164700,56129415,3810,3810,3810,3810,0
+20250324,164600,56129415,3810,3810,3810,3810,0
+20250324,164500,56129415,3810,3810,3810,3810,0
+20250324,164400,56129415,3810,3810,3810,3810,0
+20250324,164300,56129415,3810,3810,3810,3810,0
+20250324,164200,56129415,3810,3810,3810,3810,0
+20250324,164100,56129415,3810,3810,3810,3810,0
+20250324,164000,56129415,3810,3810,3810,3810,0
+20250324,163900,56129415,3810,3810,3810,3810,0
+20250324,163800,56129415,3810,3810,3810,3810,0
+20250324,163700,56129415,3810,3810,3810,3810,0
+20250324,163600,56129415,3810,3810,3810,3810,0
+20250324,163500,56129415,3810,3810,3810,3810,0
+20250324,163400,56129415,3810,3810,3810,3810,0
+20250324,163300,56129415,3810,3810,3810,3810,0
+20250324,163200,56129415,3810,3810,3810,3810,0
+20250324,163100,56129415,3810,3810,3810,3810,0
+20250324,163000,56129415,3810,3810,3810,3810,1044
+20250324,162900,56129415,3810,3810,3810,3810,0
+20250324,162800,56129415,3810,3810,3810,3810,0
+20250324,162700,56129415,3810,3810,3810,3810,0
+20250324,162600,56129415,3810,3810,3810,3810,0
+20250324,162500,56129415,3810,3810,3810,3810,0
+20250324,162400,56129415,3810,3810,3810,3810,0
+20250324,162300,56129415,3810,3810,3810,3810,0
+20250324,162200,56129415,3810,3810,3810,3810,0
+20250324,162100,56129415,3810,3810,3810,3810,0
+20250324,162000,56129415,3810,3810,3810,3810,0
+20250324,161900,56129415,3810,3810,3810,3810,0
+20250324,161800,56129415,3810,3810,3810,3810,0
+20250324,161700,56129415,3810,3810,3810,3810,0
+20250324,161600,56129415,3810,3810,3810,3810,0
+20250324,161500,56129415,3810,3810,3810,3810,0
+20250324,161400,56129415,3810,3810,3810,3810,0
+20250324,161300,56129415,3810,3810,3810,3810,0
+20250324,161200,56129415,3810,3810,3810,3810,0
+20250324,161100,56129415,3810,3810,3810,3810,0
+20250324,161000,56129415,3810,3810,3810,3810,0
+20250324,160900,56129415,3810,3810,3810,3810,0
+20250324,160800,56129415,3810,3810,3810,3810,0
+20250324,160700,56129415,3810,3810,3810,3810,0
+20250324,160600,56129415,3810,3810,3810,3810,0
+20250324,160500,56129415,3810,3810,3810,3810,0
+20250324,160400,56129415,3810,3810,3810,3810,0
+20250324,160300,56129415,3810,3810,3810,3810,0
+20250324,160200,56129415,3810,3810,3810,3810,0
+20250324,160100,56129415,3810,3810,3810,3810,0
+20250324,160000,56129415,3810,3810,3810,3810,1044
+20250324,155900,56129415,3810,3810,3810,3810,0
+20250324,155800,56129415,3810,3810,3810,3810,0
+20250324,155700,56129415,3810,3810,3810,3810,0
+20250324,155600,56129415,3810,3810,3810,3810,0
+20250324,155500,56129415,3810,3810,3810,3810,0
+20250324,155400,56129415,3810,3810,3810,3810,0
+20250324,155300,56129415,3810,3810,3810,3810,0
+20250324,155200,56129415,3810,3810,3810,3810,0
+20250324,155100,56129415,3810,3810,3810,3810,0
+20250324,155000,56129415,3810,3810,3810,3810,0
+20250324,154900,56129415,3810,3810,3810,3810,0
+20250324,154800,56129415,3810,3810,3810,3810,0
+20250324,154700,56129415,3810,3810,3810,3810,0
+20250324,154600,56129415,3810,3810,3810,3810,0
+20250324,154500,56129415,3810,3810,3810,3810,0
+20250324,154400,56129415,3810,3810,3810,3810,0
+20250324,154300,56129415,3810,3810,3810,3810,0
+20250324,154200,56129415,3810,3810,3810,3810,0
+20250324,154100,56129415,3810,3810,3810,3810,0
+20250324,154000,56129415,3810,3810,3810,3810,0
+20250324,153900,56129415,3810,3810,3810,3810,0
+20250324,153800,56129415,3810,3810,3810,3810,0
+20250324,153700,56129415,3810,3810,3810,3810,0
+20250324,153600,56129415,3810,3810,3810,3810,0
+20250324,153500,56129415,3810,3810,3810,3810,0
+20250324,153400,56129415,3810,3810,3810,3810,0
+20250324,153300,56129415,3810,3810,3810,3810,0
+20250324,153200,56129415,3810,3810,3810,3810,0
+20250324,153100,56129415,3810,3810,3810,3810,0
+20250324,153000,56129415,3810,3810,3810,3810,2088
+20250324,152900,52151775,3840,3840,3840,3840,0
+20250324,152800,52151775,3840,3840,3840,3840,0
+20250324,152700,52151775,3840,3840,3840,3840,0
+20250324,152600,52151775,3840,3840,3840,3840,0
+20250324,152500,52151775,3840,3840,3840,3840,0
+20250324,152400,52151775,3840,3840,3840,3840,0
+20250324,152300,52151775,3840,3840,3840,3840,0
+20250324,152200,52151775,3840,3840,3840,3840,0
+20250324,152100,52151775,3840,3840,3840,3840,0
+20250324,152000,52151775,3840,3840,3840,3840,0
+20250324,151900,52151775,3840,3840,3840,3840,0
+20250324,151800,52151775,3840,3840,3840,3840,0
+20250324,151700,52151775,3840,3840,3840,3840,0
+20250324,151600,52151775,3840,3840,3840,3840,0
+20250324,151500,52151775,3840,3840,3840,3840,0
+20250324,151400,52151775,3840,3840,3840,3840,0
+20250324,151300,52151775,3840,3840,3840,3840,0
+20250324,151200,52151775,3840,3840,3840,3840,0
+20250324,151100,52151775,3840,3840,3840,3840,0
+20250324,151000,52151775,3840,3840,3840,3840,0
+20250324,150900,52151775,3840,3840,3840,3840,0
+20250324,150800,52151775,3840,3840,3840,3840,0
+20250324,150700,52151775,3840,3840,3840,3840,0
+20250324,150600,52151775,3840,3840,3840,3840,0
+20250324,150500,52151775,3840,3840,3840,3840,10
+20250324,150400,52113375,3840,3840,3840,3840,10
+20250324,150300,52074975,3840,3840,3840,3840,0
+20250324,150200,52074975,3840,3840,3840,3840,0
+20250324,150100,52074975,3840,3840,3840,3840,28
+20250324,150000,51967455,3840,3840,3840,3840,100
+20250324,145900,51583455,3830,3830,3830,3830,0
+20250324,145800,51583455,3830,3830,3830,3830,1
+20250324,145700,51579625,3840,3840,3840,3840,0
+20250324,145600,51579625,3840,3840,3840,3840,0
+20250324,145500,51579625,3840,3840,3840,3840,0
+20250324,145400,51579625,3840,3840,3840,3840,0
+20250324,145300,51579625,3840,3840,3840,3840,0
+20250324,145200,51579625,3840,3840,3840,3840,0
+20250324,145100,51579625,3840,3840,3840,3840,0
+20250324,145000,51579625,3840,3840,3840,3840,0
+20250324,144900,51579625,3840,3840,3840,3840,0
+20250324,144800,51579625,3840,3840,3840,3840,0
+20250324,144700,51579625,3840,3840,3840,3840,0
+20250324,144600,51579625,3840,3840,3840,3840,0
+20250324,144500,51579625,3840,3840,3840,3840,0
+20250324,144400,51579625,3840,3840,3840,3840,0
+20250324,144300,51579625,3840,3840,3840,3840,0
+20250324,144200,51579625,3840,3840,3840,3840,0
+20250324,144100,51579625,3840,3840,3840,3840,0
+20250324,144000,51579625,3840,3840,3840,3830,183
+20250324,143900,50877905,3840,3840,3840,3840,0
+20250324,143800,50877905,3840,3840,3840,3840,0
+20250324,143700,50877905,3840,3840,3840,3840,0
+20250324,143600,50877905,3840,3840,3840,3840,0
+20250324,143500,50877905,3840,3840,3840,3840,0
+20250324,143400,50877905,3840,3840,3840,3840,0
+20250324,143300,50877905,3840,3840,3840,3840,0
+20250324,143200,50877905,3840,3840,3840,3840,0
+20250324,143100,50877905,3840,3840,3840,3840,1
+20250324,143000,50874065,3845,3845,3845,3845,0
+20250324,142900,50874065,3845,3845,3845,3845,0
+20250324,142800,50874065,3845,3845,3845,3845,0
+20250324,142700,50874065,3845,3845,3845,3845,0
+20250324,142600,50874065,3845,3845,3845,3845,0
+20250324,142500,50874065,3845,3845,3845,3845,0
+20250324,142400,50874065,3845,3845,3845,3845,0
+20250324,142300,50874065,3845,3845,3845,3845,0
+20250324,142200,50874065,3845,3845,3845,3845,7
+20250324,142100,50847150,3845,3845,3845,3845,0
+20250324,142000,50847150,3845,3845,3845,3845,0
+20250324,141900,50847150,3845,3845,3845,3845,0
+20250324,141800,50847150,3845,3840,3845,3840,24
+20250324,141700,50754900,3845,3845,3845,3845,0
+20250324,141600,50754900,3845,3845,3845,3845,7
+20250324,141500,50727985,3845,3845,3845,3845,20
+20250324,141400,50651085,3840,3840,3840,3840,81
+20250324,141300,50340045,3840,3840,3840,3840,19
+20250324,141200,50267085,3840,3840,3840,3840,27
+20250324,141100,50163405,3845,3845,3845,3845,0
+20250324,141000,50163405,3845,3845,3845,3845,0
+20250324,140900,50163405,3845,3845,3845,3845,0
+20250324,140800,50163405,3845,3845,3845,3845,1
+20250324,140700,50159560,3840,3840,3840,3840,0
+20250324,140600,50159560,3840,3840,3840,3840,0
+20250324,140500,50159560,3840,3840,3840,3840,0
+20250324,140400,50159560,3840,3840,3840,3840,0
+20250324,140300,50159560,3840,3840,3840,3840,0
+20250324,140200,50159560,3840,3840,3840,3840,0
+20250324,140100,50159560,3840,3840,3840,3840,0
+20250324,140000,50159560,3840,3840,3840,3840,0
+20250324,135900,50159560,3840,3840,3840,3840,0
+20250324,135800,50159560,3840,3840,3840,3840,0
+20250324,135700,50159560,3840,3840,3840,3840,0
+20250324,135600,50159560,3840,3840,3840,3840,0
+20250324,135500,50159560,3840,3840,3840,3840,0
+20250324,135400,50159560,3840,3840,3840,3840,0
+20250324,135300,50159560,3840,3840,3840,3840,0
+20250324,135200,50159560,3840,3840,3840,3840,0
+20250324,135100,50159560,3840,3840,3840,3840,0
+20250324,135000,50159560,3840,3840,3840,3840,0
+20250324,134900,50159560,3840,3840,3840,3840,200
+20250324,134800,49391560,3845,3845,3845,3845,0
+20250324,134700,49391560,3845,3845,3845,3845,0
+20250324,134600,49391560,3845,3845,3845,3845,50
+20250324,134500,49199310,3840,3840,3840,3840,0
+20250324,134400,49199310,3840,3840,3840,3840,28
+20250324,134300,49091790,3835,3835,3835,3835,0
+20250324,134200,49091790,3835,3835,3835,3835,0
+20250324,134100,49091790,3835,3835,3835,3835,0
+20250324,134000,49091790,3835,3835,3835,3835,0
+20250324,133900,49091790,3835,3835,3835,3835,0
+20250324,133800,49091790,3835,3835,3835,3835,0
+20250324,133700,49091790,3835,3835,3835,3835,0
+20250324,133600,49091790,3835,3835,3835,3835,0
+20250324,133500,49091790,3835,3835,3835,3835,0
+20250324,133400,49091790,3835,3835,3835,3835,0
+20250324,133300,49091790,3835,3835,3835,3835,0
+20250324,133200,49091790,3835,3835,3835,3835,1
+20250324,133100,49087955,3850,3850,3850,3850,1
+20250324,133000,49084105,3855,3855,3855,3855,0
+20250324,132900,49084105,3855,3855,3855,3855,0
+20250324,132800,49084105,3855,3855,3855,3855,0
+20250324,132700,49084105,3855,3855,3855,3855,0
+20250324,132600,49084105,3855,3855,3855,3855,0
+20250324,132500,49084105,3855,3855,3855,3855,0
+20250324,132400,49084105,3855,3855,3855,3855,0
+20250324,132300,49084105,3855,3855,3855,3855,0
+20250324,132200,49084105,3855,3855,3855,3855,0
+20250324,132100,49084105,3855,3855,3855,3855,0
+20250324,132000,49084105,3855,3855,3855,3855,0
+20250324,131900,49084105,3855,3855,3855,3855,0
+20250324,131800,49084105,3855,3855,3855,3855,0
+20250324,131700,49084105,3855,3855,3855,3855,0
+20250324,131600,49084105,3855,3855,3855,3855,0
+20250324,131500,49084105,3855,3855,3855,3855,0
+20250324,131400,49084105,3855,3855,3855,3855,0
+20250324,131300,49084105,3855,3855,3855,3855,0
+20250324,131200,49084105,3855,3855,3855,3855,0
+20250324,131100,49084105,3855,3855,3855,3855,0
+20250324,131000,49084105,3855,3855,3855,3855,0
+20250324,130900,49084105,3855,3855,3855,3855,0
+20250324,130800,49084105,3855,3855,3855,3855,0
+20250324,130700,49084105,3855,3855,3855,3855,0
+20250324,130600,49084105,3855,3855,3855,3855,0
+20250324,130500,49084105,3855,3855,3855,3855,0
+20250324,130400,49084105,3855,3855,3855,3855,0
+20250324,130300,49084105,3855,3855,3855,3855,0
+20250324,130200,49084105,3855,3855,3855,3855,0
+20250324,130100,49084105,3855,3855,3855,3855,0
+20250324,130000,49084105,3855,3855,3855,3855,0
+20250324,125900,49084105,3855,3855,3855,3855,0
+20250324,125800,49084105,3855,3855,3855,3855,0
+20250324,125700,49084105,3855,3855,3855,3855,0
+20250324,125600,49084105,3855,3855,3855,3855,0
+20250324,125500,49084105,3855,3855,3855,3855,0
+20250324,125400,49084105,3855,3855,3855,3855,0
+20250324,125300,49084105,3855,3855,3855,3855,0
+20250324,125200,49084105,3855,3855,3855,3855,0
+20250324,125100,49084105,3855,3855,3855,3855,0
+20250324,125000,49084105,3855,3855,3855,3855,0
+20250324,124900,49084105,3855,3855,3855,3855,0
+20250324,124800,49084105,3855,3855,3855,3855,0
+20250324,124700,49084105,3855,3855,3855,3855,0
+20250324,124600,49084105,3855,3855,3855,3855,0
+20250324,124500,49084105,3855,3855,3855,3855,0
+20250324,124400,49084105,3855,3855,3855,3855,0
+20250324,124300,49084105,3855,3855,3855,3855,0
+20250324,124200,49084105,3855,3855,3855,3855,0
+20250324,124100,49084105,3855,3855,3855,3855,0
+20250324,124000,49084105,3855,3855,3855,3855,0
+20250324,123900,49084105,3855,3855,3855,3855,0
+20250324,123800,49084105,3855,3855,3855,3855,0
+20250324,123700,49084105,3855,3855,3855,3855,0
+20250324,123600,49084105,3855,3855,3855,3855,0
+20250324,123500,49084105,3855,3855,3855,3855,0
+20250324,123400,49084105,3855,3855,3855,3855,0
+20250324,123300,49084105,3855,3855,3855,3855,0
+20250324,123200,49084105,3855,3855,3855,3855,0
+20250324,123100,49084105,3855,3855,3855,3855,0
+20250324,123000,49084105,3855,3855,3855,3855,0
+20250324,122900,49084105,3855,3855,3855,3855,0
+20250324,122800,49084105,3855,3855,3855,3855,4
+20250324,122700,49068685,3845,3845,3845,3845,0
+20250324,122600,49068685,3845,3845,3845,3845,0
+20250324,122500,49068685,3845,3845,3845,3845,0
+20250324,122400,49068685,3845,3845,3845,3845,0
+20250324,122300,49068685,3845,3845,3845,3845,0
+20250324,122200,49068685,3845,3845,3845,3845,0
+20250324,122100,49068685,3845,3845,3845,3845,0
+20250324,122000,49068685,3845,3845,3845,3845,0
+20250324,121900,49068685,3845,3845,3845,3845,0
+20250324,121800,49068685,3845,3845,3845,3845,0
+20250324,121700,49068685,3845,3845,3845,3845,0
+20250324,121600,49068685,3845,3845,3845,3845,0
+20250324,121500,49068685,3845,3845,3845,3845,0
+20250324,121400,49068685,3845,3845,3845,3845,0
+20250324,121300,49068685,3845,3845,3845,3845,0
+20250324,121200,49068685,3845,3845,3845,3845,845
+20250324,121100,45819660,3850,3850,3850,3850,0
+20250324,121000,45819660,3850,3850,3850,3850,0
+20250324,120900,45819660,3850,3850,3850,3850,0
+20250324,120800,45819660,3850,3840,3850,3840,605
+20250324,120700,43493340,3825,3825,3825,3825,0
+20250324,120600,43493340,3825,3825,3825,3825,0
+20250324,120500,43493340,3825,3825,3825,3825,0
+20250324,120400,43493340,3825,3825,3825,3825,0
+20250324,120300,43493340,3825,3825,3825,3825,0
+20250324,120200,43493340,3825,3825,3825,3825,0
+20250324,120100,43493340,3825,3830,3830,3825,200
+20250324,120000,42728330,3815,3815,3815,3815,0
+20250324,115900,42728330,3815,3815,3815,3815,0
+20250324,115800,42728330,3815,3815,3815,3815,0
+20250324,115700,42728330,3815,3815,3815,3815,0
+20250324,115600,42728330,3815,3815,3815,3815,0
+20250324,115500,42728330,3815,3815,3815,3815,0
+20250324,115400,42728330,3815,3815,3815,3815,0
+20250324,115300,42728330,3815,3815,3815,3815,0
+20250324,115200,42728330,3815,3815,3815,3815,0
+20250324,115100,42728330,3815,3815,3815,3815,0
+20250324,115000,42728330,3815,3815,3815,3815,0
+20250324,114900,42728330,3815,3815,3815,3815,0
+20250324,114800,42728330,3815,3845,3845,3815,1587
+20250324,114700,36645090,3845,3850,3850,3845,87
+20250324,114600,36310145,3850,3850,3850,3850,0
+20250324,114500,36310145,3850,3850,3850,3850,0
+20250324,114400,36310145,3850,3850,3850,3850,0
+20250324,114300,36310145,3850,3850,3850,3850,0
+20250324,114200,36310145,3850,3850,3850,3850,1
+20250324,114100,36306295,3850,3850,3850,3850,0
+20250324,114000,36306295,3850,3850,3850,3850,0
+20250324,113900,36306295,3850,3850,3850,3850,0
+20250324,113800,36306295,3850,3850,3850,3850,0
+20250324,113700,36306295,3850,3850,3850,3850,0
+20250324,113600,36306295,3850,3850,3850,3850,0
+20250324,113500,36306295,3850,3850,3850,3850,0
+20250324,113400,36306295,3850,3850,3850,3850,0
+20250324,113300,36306295,3850,3850,3850,3850,0
+20250324,113200,36306295,3850,3850,3850,3850,0
+20250324,113100,36306295,3850,3850,3850,3850,0
+20250324,113000,36306295,3850,3850,3850,3850,0
+20250324,112900,36306295,3850,3850,3850,3850,45
+20250324,112800,36133045,3865,3865,3865,3865,0
+20250324,112700,36133045,3865,3865,3865,3865,0
+20250324,112600,36133045,3865,3865,3865,3865,0
+20250324,112500,36133045,3865,3865,3865,3865,0
+20250324,112400,36133045,3865,3865,3865,3865,0
+20250324,112300,36133045,3865,3865,3865,3865,0
+20250324,112200,36133045,3865,3865,3865,3865,0
+20250324,112100,36133045,3865,3865,3865,3865,0
+20250324,112000,36133045,3865,3865,3865,3865,0
+20250324,111900,36133045,3865,3865,3865,3865,0
+20250324,111800,36133045,3865,3865,3865,3865,0
+20250324,111700,36133045,3865,3865,3865,3865,0
+20250324,111600,36133045,3865,3865,3865,3865,0
+20250324,111500,36133045,3865,3865,3865,3865,0
+20250324,111400,36133045,3865,3865,3865,3865,0
+20250324,111300,36133045,3865,3865,3865,3865,0
+20250324,111200,36133045,3865,3865,3865,3865,0
+20250324,111100,36133045,3865,3865,3865,3865,0
+20250324,111000,36133045,3865,3865,3865,3865,0
+20250324,110900,36133045,3865,3865,3865,3865,0
+20250324,110800,36133045,3865,3865,3865,3865,0
+20250324,110700,36133045,3865,3865,3865,3865,0
+20250324,110600,36133045,3865,3865,3865,3865,0
+20250324,110500,36133045,3865,3865,3865,3865,0
+20250324,110400,36133045,3865,3865,3865,3865,0
+20250324,110300,36133045,3865,3865,3865,3865,0
+20250324,110200,36133045,3865,3865,3865,3865,0
+20250324,110100,36133045,3865,3865,3865,3865,0
+20250324,110000,36133045,3865,3865,3865,3865,0
+20250324,105900,36133045,3865,3865,3865,3865,0
+20250324,105800,36133045,3865,3865,3865,3865,0
+20250324,105700,36133045,3865,3865,3865,3865,0
+20250324,105600,36133045,3865,3865,3865,3865,0
+20250324,105500,36133045,3865,3865,3865,3865,0
+20250324,105400,36133045,3865,3865,3865,3865,0
+20250324,105300,36133045,3865,3865,3865,3865,0
+20250324,105200,36133045,3865,3865,3865,3865,0
+20250324,105100,36133045,3865,3865,3865,3865,0
+20250324,105000,36133045,3865,3865,3865,3865,0
+20250324,104900,36133045,3865,3865,3865,3865,0
+20250324,104800,36133045,3865,3865,3865,3865,0
+20250324,104700,36133045,3865,3865,3865,3865,0
+20250324,104600,36133045,3865,3865,3865,3865,0
+20250324,104500,36133045,3865,3865,3865,3865,0
+20250324,104400,36133045,3865,3865,3865,3865,0
+20250324,104300,36133045,3865,3865,3865,3865,0
+20250324,104200,36133045,3865,3865,3865,3865,1
+20250324,104100,36129180,3865,3865,3865,3865,0
+20250324,104000,36129180,3865,3865,3865,3865,0
+20250324,103900,36129180,3865,3865,3865,3865,245
+20250324,103800,35182255,3865,3865,3865,3865,0
+20250324,103700,35182255,3865,3865,3865,3865,12
+20250324,103600,35135875,3865,3865,3865,3865,0
+20250324,103500,35135875,3865,3865,3865,3865,0
+20250324,103400,35135875,3865,3865,3865,3865,0
+20250324,103300,35135875,3865,3865,3865,3865,0
+20250324,103200,35135875,3865,3865,3865,3865,0
+20250324,103100,35135875,3865,3865,3865,3865,0
+20250324,103000,35135875,3865,3865,3865,3865,0
+20250324,102900,35135875,3865,3865,3865,3865,0
+20250324,102800,35135875,3865,3865,3865,3865,0
+20250324,102700,35135875,3865,3855,3865,3855,552
+20250324,102600,33007710,3835,3835,3835,3835,0
+20250324,102500,33007710,3835,3835,3835,3835,0
+20250324,102400,33007710,3835,3835,3835,3835,0
+20250324,102300,33007710,3835,3835,3835,3835,0
+20250324,102200,33007710,3835,3835,3835,3835,0
+20250324,102100,33007710,3835,3835,3835,3835,0
+20250324,102000,33007710,3835,3835,3835,3835,0
+20250324,101900,33007710,3835,3835,3835,3835,0
+20250324,101800,33007710,3835,3840,3840,3835,460
+20250324,101700,31243275,3840,3840,3840,3840,3
+20250324,101600,31231755,3855,3855,3855,3855,0
+20250324,101500,31231755,3855,3855,3855,3855,0
+20250324,101400,31231755,3855,3855,3855,3855,0
+20250324,101300,31231755,3855,3855,3855,3855,0
+20250324,101200,31231755,3855,3855,3855,3855,0
+20250324,101100,31231755,3855,3855,3855,3855,0
+20250324,101000,31231755,3855,3855,3855,3855,0
+20250324,100900,31231755,3855,3855,3855,3855,0
+20250324,100800,31231755,3855,3855,3855,3855,0
+20250324,100700,31231755,3855,3855,3855,3855,0
+20250324,100600,31231755,3855,3855,3855,3855,0
+20250324,100500,31231755,3855,3855,3855,3855,0
+20250324,100400,31231755,3855,3855,3855,3855,0
+20250324,100300,31231755,3855,3855,3855,3855,0
+20250324,100200,31231755,3855,3855,3855,3855,1
+20250324,100100,31227900,3825,3825,3825,3825,0
+20250324,100000,31227900,3825,3855,3855,3825,150
+20250324,095900,30652740,3855,3855,3855,3855,0
+20250324,095800,30652740,3855,3860,3860,3855,37
+20250324,095700,30510010,3865,3865,3865,3865,0
+20250324,095600,30510010,3865,3865,3865,3865,0
+20250324,095500,30510010,3865,3870,3870,3865,73
+20250324,095400,30227595,3875,3875,3875,3875,0
+20250324,095300,30227595,3875,3875,3875,3875,0
+20250324,095200,30227595,3875,3875,3875,3875,0
+20250324,095100,30227595,3875,3825,3905,3825,851
+20250324,095000,26939280,3825,3825,3825,3825,0
+20250324,094900,26939280,3825,3825,3825,3825,1
+20250324,094800,26935455,3820,3820,3820,3820,0
+20250324,094700,26935455,3820,3820,3820,3820,0
+20250324,094600,26935455,3820,3820,3820,3820,0
+20250324,094500,26935455,3820,3820,3820,3820,0
+20250324,094400,26935455,3820,3820,3820,3820,0
+20250324,094300,26935455,3820,3820,3820,3820,0
+20250324,094200,26935455,3820,3820,3820,3820,0
+20250324,094100,26935455,3820,3820,3820,3820,0
+20250324,094000,26935455,3820,3820,3820,3820,0
+20250324,093900,26935455,3820,3820,3820,3820,0
+20250324,093800,26935455,3820,3820,3820,3820,0
+20250324,093700,26935455,3820,3820,3820,3820,0
+20250324,093600,26935455,3820,3820,3820,3820,10
+20250324,093500,26897255,3820,3820,3820,3820,0
+20250324,093400,26897255,3820,3820,3820,3820,0
+20250324,093300,26897255,3820,3820,3820,3820,0
+20250324,093200,26897255,3820,3820,3820,3820,0
+20250324,093100,26897255,3820,3820,3820,3820,0
+20250324,093000,26897255,3820,3820,3820,3820,0
+20250324,092900,26897255,3820,3820,3820,3820,0
+20250324,092800,26897255,3820,3820,3820,3820,0
+20250324,092700,26897255,3820,3820,3820,3820,0
+20250324,092600,26897255,3820,3820,3820,3820,0
+20250324,092500,26897255,3820,3820,3820,3820,0
+20250324,092400,26897255,3820,3820,3820,3820,0
+20250324,092300,26897255,3820,3820,3820,3820,0
+20250324,092200,26897255,3820,3820,3820,3820,0
+20250324,092100,26897255,3820,3800,3820,3790,1331
+20250324,092000,21832975,3780,3780,3780,3780,2
+20250324,091900,21825415,3780,3780,3780,3780,0
+20250324,091800,21825415,3780,3780,3780,3780,0
+20250324,091700,21825415,3780,3780,3780,3780,0
+20250324,091600,21825415,3780,3780,3780,3780,0
+20250324,091500,21825415,3780,3790,3790,3780,5532
+20250324,091400,908410,3805,3805,3805,3805,11
+20250324,091300,866555,3805,3805,3805,3805,0
+20250324,091200,866555,3805,3805,3805,3805,0
+20250324,091100,866555,3805,3805,3805,3805,0
+20250324,091000,866555,3805,3805,3805,3805,0
+20250324,090900,866555,3805,3805,3805,3805,0
+20250324,090800,866555,3805,3805,3805,3805,0
+20250324,090700,866555,3805,3780,3805,3780,102
+20250324,090600,480390,3775,3775,3775,3775,0
+20250324,090500,480390,3775,3780,3780,3775,36
+20250324,090400,344390,3780,3780,3780,3780,0
+20250324,090300,344390,3780,3780,3780,3780,0
+20250324,090200,344390,3780,3780,3780,3780,0
+20250324,090100,344390,3780,3785,3785,3780,75
+20250324,090000,60640,3790,3790,3790,3790,16

155660/min/candle-20250325.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202800,75837715,3730,3730,3730,3730,1331
+20250325,202700,75837715,3730,3730,3730,3730,0
+20250325,202600,75837715,3730,3730,3730,3730,0
+20250325,202500,75837715,3730,3730,3730,3730,0
+20250325,202400,75837715,3730,3730,3730,3730,0
+20250325,202300,75837715,3730,3730,3730,3730,0
+20250325,202200,75837715,3730,3730,3730,3730,0
+20250325,202100,75837715,3730,3730,3730,3730,0
+20250325,202000,75837715,3730,3730,3730,3730,0
+20250325,201900,75837715,3730,3730,3730,3730,0
+20250325,201800,75837715,3730,3730,3730,3730,0
+20250325,201700,75837715,3730,3730,3730,3730,0
+20250325,201600,75837715,3730,3730,3730,3730,0
+20250325,201500,75837715,3730,3730,3730,3730,0
+20250325,201400,75837715,3730,3730,3730,3730,0
+20250325,201300,75837715,3730,3730,3730,3730,0
+20250325,201200,75837715,3730,3730,3730,3730,0
+20250325,201100,75837715,3730,3730,3730,3730,0
+20250325,201000,75837715,3730,3730,3730,3730,0
+20250325,200900,75837715,3730,3730,3730,3730,0
+20250325,200800,75837715,3730,3730,3730,3730,0
+20250325,200700,75837715,3730,3730,3730,3730,0
+20250325,200600,75837715,3730,3730,3730,3730,0
+20250325,200500,75837715,3730,3730,3730,3730,0
+20250325,200400,75837715,3730,3730,3730,3730,0
+20250325,200300,75837715,3730,3730,3730,3730,0
+20250325,200200,75837715,3730,3730,3730,3730,0
+20250325,200100,75837715,3730,3730,3730,3730,0
+20250325,200000,75837715,3730,3730,3730,3730,0
+20250325,195900,75837715,3730,3730,3730,3730,0
+20250325,195800,75837715,3730,3730,3730,3730,1331
+20250325,195700,75837715,3730,3730,3730,3730,0
+20250325,195600,75837715,3730,3730,3730,3730,0
+20250325,195500,75837715,3730,3730,3730,3730,0
+20250325,195400,75837715,3730,3730,3730,3730,0
+20250325,195300,75837715,3730,3730,3730,3730,0
+20250325,195200,75837715,3730,3730,3730,3730,0
+20250325,195100,75837715,3730,3730,3730,3730,0
+20250325,195000,75837715,3730,3730,3730,3730,0
+20250325,194900,75837715,3730,3730,3730,3730,0
+20250325,194800,75837715,3730,3730,3730,3730,0
+20250325,194700,75837715,3730,3730,3730,3730,0
+20250325,194600,75837715,3730,3730,3730,3730,0
+20250325,194500,75837715,3730,3730,3730,3730,0
+20250325,194400,75837715,3730,3730,3730,3730,0
+20250325,194300,75837715,3730,3730,3730,3730,0
+20250325,194200,75837715,3730,3730,3730,3730,0
+20250325,194100,75837715,3730,3730,3730,3730,0
+20250325,194000,75837715,3730,3730,3730,3730,0
+20250325,193900,75837715,3730,3730,3730,3730,0
+20250325,193800,75837715,3730,3730,3730,3730,0
+20250325,193700,75837715,3730,3730,3730,3730,0
+20250325,193600,75837715,3730,3730,3730,3730,0
+20250325,193500,75837715,3730,3730,3730,3730,0
+20250325,193400,75837715,3730,3730,3730,3730,0
+20250325,193300,75837715,3730,3730,3730,3730,0
+20250325,193200,75837715,3730,3730,3730,3730,0
+20250325,193100,75837715,3730,3730,3730,3730,0
+20250325,193000,75837715,3730,3730,3730,3730,0
+20250325,192900,75837715,3730,3730,3730,3730,0
+20250325,192800,75837715,3730,3730,3730,3730,1331
+20250325,192700,75837715,3730,3730,3730,3730,0
+20250325,192600,75837715,3730,3730,3730,3730,0
+20250325,192500,75837715,3730,3730,3730,3730,0
+20250325,192400,75837715,3730,3730,3730,3730,0
+20250325,192300,75837715,3730,3730,3730,3730,0
+20250325,192200,75837715,3730,3730,3730,3730,0
+20250325,192100,75837715,3730,3730,3730,3730,0
+20250325,192000,75837715,3730,3730,3730,3730,0
+20250325,191900,75837715,3730,3730,3730,3730,0
+20250325,191800,75837715,3730,3730,3730,3730,0
+20250325,191700,75837715,3730,3730,3730,3730,0
+20250325,191600,75837715,3730,3730,3730,3730,0
+20250325,191500,75837715,3730,3730,3730,3730,0
+20250325,191400,75837715,3730,3730,3730,3730,0
+20250325,191300,75837715,3730,3730,3730,3730,0
+20250325,191200,75837715,3730,3730,3730,3730,0
+20250325,191100,75837715,3730,3730,3730,3730,0
+20250325,191000,75837715,3730,3730,3730,3730,0
+20250325,190900,75837715,3730,3730,3730,3730,0
+20250325,190800,75837715,3730,3730,3730,3730,0
+20250325,190700,75837715,3730,3730,3730,3730,0
+20250325,190600,75837715,3730,3730,3730,3730,0
+20250325,190500,75837715,3730,3730,3730,3730,0
+20250325,190400,75837715,3730,3730,3730,3730,0
+20250325,190300,75837715,3730,3730,3730,3730,0
+20250325,190200,75837715,3730,3730,3730,3730,0
+20250325,190100,75837715,3730,3730,3730,3730,0
+20250325,190000,75837715,3730,3730,3730,3730,0
+20250325,185900,75837715,3730,3730,3730,3730,0
+20250325,185800,75837715,3730,3730,3730,3730,1331
+20250325,185700,75837715,3730,3730,3730,3730,0
+20250325,185600,75837715,3730,3730,3730,3730,0
+20250325,185500,75837715,3730,3730,3730,3730,0
+20250325,185400,75837715,3730,3730,3730,3730,0
+20250325,185300,75837715,3730,3730,3730,3730,0
+20250325,185200,75837715,3730,3730,3730,3730,0
+20250325,185100,75837715,3730,3730,3730,3730,0
+20250325,185000,75837715,3730,3730,3730,3730,0
+20250325,184900,75837715,3730,3730,3730,3730,0
+20250325,184800,75837715,3730,3730,3730,3730,0
+20250325,184700,75837715,3730,3730,3730,3730,0
+20250325,184600,75837715,3730,3730,3730,3730,0
+20250325,184500,75837715,3730,3730,3730,3730,0
+20250325,184400,75837715,3730,3730,3730,3730,0
+20250325,184300,75837715,3730,3730,3730,3730,0
+20250325,184200,75837715,3730,3730,3730,3730,0
+20250325,184100,75837715,3730,3730,3730,3730,0
+20250325,184000,75837715,3730,3730,3730,3730,0
+20250325,183900,75837715,3730,3730,3730,3730,0
+20250325,183800,75837715,3730,3730,3730,3730,0
+20250325,183700,75837715,3730,3730,3730,3730,0
+20250325,183600,75837715,3730,3730,3730,3730,0
+20250325,183500,75837715,3730,3730,3730,3730,0
+20250325,183400,75837715,3730,3730,3730,3730,0
+20250325,183300,75837715,3730,3730,3730,3730,0
+20250325,183200,75837715,3730,3730,3730,3730,0
+20250325,183100,75837715,3730,3730,3730,3730,0
+20250325,183000,75837715,3730,3730,3730,3730,0
+20250325,182900,75837715,3730,3730,3730,3730,0
+20250325,182800,75837715,3730,3730,3730,3730,1331
+20250325,182700,75837715,3730,3730,3730,3730,0
+20250325,182600,75837715,3730,3730,3730,3730,0
+20250325,182500,75837715,3730,3730,3730,3730,0
+20250325,182400,75837715,3730,3730,3730,3730,0
+20250325,182300,75837715,3730,3730,3730,3730,0
+20250325,182200,75837715,3730,3730,3730,3730,0
+20250325,182100,75837715,3730,3730,3730,3730,0
+20250325,182000,75837715,3730,3730,3730,3730,0
+20250325,181900,75837715,3730,3730,3730,3730,0
+20250325,181800,75837715,3730,3730,3730,3730,0
+20250325,181700,75837715,3730,3730,3730,3730,0
+20250325,181600,75837715,3730,3730,3730,3730,0
+20250325,181500,75837715,3730,3730,3730,3730,0
+20250325,181400,75837715,3730,3730,3730,3730,0
+20250325,181300,75837715,3730,3730,3730,3730,0
+20250325,181200,75837715,3730,3730,3730,3730,0
+20250325,181100,75837715,3730,3730,3730,3730,0
+20250325,181000,75837715,3730,3730,3730,3730,0
+20250325,180900,75837715,3730,3730,3730,3730,0
+20250325,180800,75837715,3730,3730,3730,3730,0
+20250325,180700,75837715,3730,3730,3730,3730,0
+20250325,180600,75837715,3730,3730,3730,3730,0
+20250325,180500,75837715,3730,3730,3730,3730,0
+20250325,180400,75837715,3730,3730,3730,3730,0
+20250325,180300,75837715,3730,3730,3730,3730,0
+20250325,180200,75837715,3730,3730,3730,3730,0
+20250325,180100,75837715,3730,3730,3730,3730,0
+20250325,180000,75837715,3730,3730,3730,3730,0
+20250325,175900,75837715,3730,3730,3730,3730,0
+20250325,175800,75837715,3730,3730,3730,3730,1331
+20250325,175700,75837715,3730,3730,3730,3730,0
+20250325,175600,75837715,3730,3730,3730,3730,0
+20250325,175500,75837715,3730,3730,3730,3730,0
+20250325,175400,75837715,3730,3730,3730,3730,0
+20250325,175300,75837715,3730,3730,3730,3730,0
+20250325,175200,75837715,3730,3730,3730,3730,0
+20250325,175100,75837715,3730,3730,3730,3730,0
+20250325,175000,75837715,3730,3730,3730,3730,0
+20250325,174900,75837715,3730,3730,3730,3730,0
+20250325,174800,75837715,3730,3730,3730,3730,0
+20250325,174700,75837715,3730,3730,3730,3730,0
+20250325,174600,75837715,3730,3730,3730,3730,0
+20250325,174500,75837715,3730,3730,3730,3730,0
+20250325,174400,75837715,3730,3730,3730,3730,0
+20250325,174300,75837715,3730,3730,3730,3730,0
+20250325,174200,75837715,3730,3730,3730,3730,0
+20250325,174100,75837715,3730,3730,3730,3730,0
+20250325,174000,75837715,3730,3730,3730,3730,0
+20250325,173900,75837715,3730,3730,3730,3730,0
+20250325,173800,75837715,3730,3730,3730,3730,0
+20250325,173700,75837715,3730,3730,3730,3730,0
+20250325,173600,75837715,3730,3730,3730,3730,0
+20250325,173500,75837715,3730,3730,3730,3730,0
+20250325,173400,75837715,3730,3730,3730,3730,0
+20250325,173300,75837715,3730,3730,3730,3730,0
+20250325,173200,75837715,3730,3730,3730,3730,0
+20250325,173100,75837715,3730,3730,3730,3730,0
+20250325,173000,75837715,3730,3730,3730,3730,0
+20250325,172900,75837715,3730,3730,3730,3730,0
+20250325,172800,75837715,3730,3730,3730,3730,1331
+20250325,172700,75837715,3730,3730,3730,3730,0
+20250325,172600,75837715,3730,3730,3730,3730,0
+20250325,172500,75837715,3730,3730,3730,3730,0
+20250325,172400,75837715,3730,3730,3730,3730,0
+20250325,172300,75837715,3730,3730,3730,3730,0
+20250325,172200,75837715,3730,3730,3730,3730,0
+20250325,172100,75837715,3730,3730,3730,3730,0
+20250325,172000,75837715,3730,3730,3730,3730,0
+20250325,171900,75837715,3730,3730,3730,3730,0
+20250325,171800,75837715,3730,3730,3730,3730,0
+20250325,171700,75837715,3730,3730,3730,3730,0
+20250325,171600,75837715,3730,3730,3730,3730,0
+20250325,171500,75837715,3730,3730,3730,3730,0
+20250325,171400,75837715,3730,3730,3730,3730,0
+20250325,171300,75837715,3730,3730,3730,3730,0
+20250325,171200,75837715,3730,3730,3730,3730,0
+20250325,171100,75837715,3730,3730,3730,3730,0
+20250325,171000,75837715,3730,3730,3730,3730,0
+20250325,170900,75837715,3730,3730,3730,3730,0
+20250325,170800,75837715,3730,3730,3730,3730,0
+20250325,170700,75837715,3730,3730,3730,3730,0
+20250325,170600,75837715,3730,3730,3730,3730,0
+20250325,170500,75837715,3730,3730,3730,3730,0
+20250325,170400,75837715,3730,3730,3730,3730,0
+20250325,170300,75837715,3730,3730,3730,3730,0
+20250325,170200,75837715,3730,3730,3730,3730,0
+20250325,170100,75837715,3730,3730,3730,3730,0
+20250325,170000,75837715,3730,3730,3730,3730,0
+20250325,165900,75837715,3730,3730,3730,3730,0
+20250325,165800,75837715,3730,3730,3730,3730,1331
+20250325,165700,75837715,3730,3730,3730,3730,0
+20250325,165600,75837715,3730,3730,3730,3730,0
+20250325,165500,75837715,3730,3730,3730,3730,0
+20250325,165400,75837715,3730,3730,3730,3730,0
+20250325,165300,75837715,3730,3730,3730,3730,0
+20250325,165200,75837715,3730,3730,3730,3730,0
+20250325,165100,75837715,3730,3730,3730,3730,0
+20250325,165000,75837715,3730,3730,3730,3730,0
+20250325,164900,75837715,3730,3730,3730,3730,0
+20250325,164800,75837715,3730,3730,3730,3730,0
+20250325,164700,75837715,3730,3730,3730,3730,0
+20250325,164600,75837715,3730,3730,3730,3730,0
+20250325,164500,75837715,3730,3730,3730,3730,0
+20250325,164400,75837715,3730,3730,3730,3730,0
+20250325,164300,75837715,3730,3730,3730,3730,0
+20250325,164200,75837715,3730,3730,3730,3730,0
+20250325,164100,75837715,3730,3730,3730,3730,0
+20250325,164000,75837715,3730,3730,3730,3730,0
+20250325,163900,75837715,3730,3730,3730,3730,0
+20250325,163800,75837715,3730,3730,3730,3730,0
+20250325,163700,75837715,3730,3730,3730,3730,0
+20250325,163600,75837715,3730,3730,3730,3730,0
+20250325,163500,75837715,3730,3730,3730,3730,0
+20250325,163400,75837715,3730,3730,3730,3730,0
+20250325,163300,75837715,3730,3730,3730,3730,0
+20250325,163200,75837715,3730,3730,3730,3730,0
+20250325,163100,75837715,3730,3730,3730,3730,0
+20250325,163000,75837715,3730,3730,3730,3730,0
+20250325,162900,75837715,3730,3730,3730,3730,0
+20250325,162800,75837715,3730,3730,3730,3730,1331
+20250325,162700,75837715,3730,3730,3730,3730,0
+20250325,162600,75837715,3730,3730,3730,3730,0
+20250325,162500,75837715,3730,3730,3730,3730,0
+20250325,162400,75837715,3730,3730,3730,3730,0
+20250325,162300,75837715,3730,3730,3730,3730,0
+20250325,162200,75837715,3730,3730,3730,3730,0
+20250325,162100,75837715,3730,3730,3730,3730,0
+20250325,162000,75837715,3730,3730,3730,3730,0
+20250325,161900,75837715,3730,3730,3730,3730,0
+20250325,161800,75837715,3730,3730,3730,3730,0
+20250325,161700,75837715,3730,3730,3730,3730,0
+20250325,161600,75837715,3730,3730,3730,3730,0
+20250325,161500,75837715,3730,3730,3730,3730,0
+20250325,161400,75837715,3730,3730,3730,3730,0
+20250325,161300,75837715,3730,3730,3730,3730,0
+20250325,161200,75837715,3730,3730,3730,3730,0
+20250325,161100,75837715,3730,3730,3730,3730,0
+20250325,161000,75837715,3730,3730,3730,3730,0
+20250325,160900,75837715,3730,3730,3730,3730,0
+20250325,160800,75837715,3730,3730,3730,3730,0
+20250325,160700,75837715,3730,3730,3730,3730,0
+20250325,160600,75837715,3730,3730,3730,3730,0
+20250325,160500,75837715,3730,3730,3730,3730,0
+20250325,160400,75837715,3730,3730,3730,3730,0
+20250325,160300,75837715,3730,3730,3730,3730,0
+20250325,160200,75837715,3730,3730,3730,3730,0
+20250325,160100,75837715,3730,3730,3730,3730,0
+20250325,160000,75837715,3730,3730,3730,3730,0
+20250325,155900,75837715,3730,3730,3730,3730,0
+20250325,155800,75837715,3730,3730,3730,3730,1331
+20250325,155700,75837715,3730,3730,3730,3730,0
+20250325,155600,75837715,3730,3730,3730,3730,0
+20250325,155500,75837715,3730,3730,3730,3730,0
+20250325,155400,75837715,3730,3730,3730,3730,0
+20250325,155300,75837715,3730,3730,3730,3730,0
+20250325,155200,75837715,3730,3730,3730,3730,0
+20250325,155100,75837715,3730,3730,3730,3730,0
+20250325,155000,75837715,3730,3730,3730,3730,0
+20250325,154900,75837715,3730,3730,3730,3730,0
+20250325,154800,75837715,3730,3730,3730,3730,0
+20250325,154700,75837715,3730,3730,3730,3730,0
+20250325,154600,75837715,3730,3730,3730,3730,0
+20250325,154500,75837715,3730,3730,3730,3730,0
+20250325,154400,75837715,3730,3730,3730,3730,0
+20250325,154300,75837715,3730,3730,3730,3730,0
+20250325,154200,75837715,3730,3730,3730,3730,0
+20250325,154100,75837715,3730,3730,3730,3730,0
+20250325,154000,75837715,3730,3730,3730,3730,0
+20250325,153900,75837715,3730,3730,3730,3730,0
+20250325,153800,75837715,3730,3730,3730,3730,0
+20250325,153700,75837715,3730,3730,3730,3730,0
+20250325,153600,75837715,3730,3730,3730,3730,0
+20250325,153500,75837715,3730,3730,3730,3730,0
+20250325,153400,75837715,3730,3730,3730,3730,0
+20250325,153300,75837715,3730,3730,3730,3730,0
+20250325,153200,75837715,3730,3730,3730,3730,0
+20250325,153100,75837715,3730,3730,3730,3730,0
+20250325,153000,75837715,3730,3730,3730,3730,1331
+20250325,152900,70873085,3760,3760,3760,3760,0
+20250325,152800,70873085,3760,3760,3760,3760,0
+20250325,152700,70873085,3760,3760,3760,3760,0
+20250325,152600,70873085,3760,3760,3760,3760,0
+20250325,152500,70873085,3760,3760,3760,3760,0
+20250325,152400,70873085,3760,3760,3760,3760,0
+20250325,152300,70873085,3760,3760,3760,3760,0
+20250325,152200,70873085,3760,3760,3760,3760,0
+20250325,152100,70873085,3760,3760,3760,3760,0
+20250325,152000,70873085,3760,3760,3760,3760,0
+20250325,151900,70873085,3760,3765,3765,3760,27
+20250325,151800,70771550,3760,3765,3765,3760,639
+20250325,151700,68365770,3765,3765,3765,3765,8
+20250325,151600,68335650,3775,3775,3775,3775,0
+20250325,151500,68335650,3775,3775,3775,3775,0
+20250325,151400,68335650,3775,3775,3775,3775,1
+20250325,151300,68331875,3790,3790,3790,3790,0
+20250325,151200,68331875,3790,3790,3790,3790,0
+20250325,151100,68331875,3790,3790,3790,3790,0
+20250325,151000,68331875,3790,3790,3790,3790,0
+20250325,150900,68331875,3790,3790,3790,3790,0
+20250325,150800,68331875,3790,3790,3790,3790,0
+20250325,150700,68331875,3790,3790,3790,3790,0
+20250325,150600,68331875,3790,3790,3790,3790,0
+20250325,150500,68331875,3790,3790,3790,3790,0
+20250325,150400,68331875,3790,3790,3790,3790,0
+20250325,150300,68331875,3790,3790,3790,3790,1
+20250325,150200,68328085,3765,3765,3765,3765,1
+20250325,150100,68324320,3790,3790,3790,3790,1
+20250325,150000,68320530,3790,3780,3790,3780,36
+20250325,145900,68184365,3785,3785,3785,3785,0
+20250325,145800,68184365,3785,3785,3785,3785,0
+20250325,145700,68184365,3785,3785,3785,3785,0
+20250325,145600,68184365,3785,3785,3785,3785,0
+20250325,145500,68184365,3785,3785,3785,3785,0
+20250325,145400,68184365,3785,3785,3785,3785,0
+20250325,145300,68184365,3785,3785,3785,3785,0
+20250325,145200,68184365,3785,3785,3785,3785,0
+20250325,145100,68184365,3785,3785,3785,3785,0
+20250325,145000,68184365,3785,3785,3785,3785,0
+20250325,144900,68184365,3785,3785,3785,3785,0
+20250325,144800,68184365,3785,3785,3785,3785,0
+20250325,144700,68184365,3785,3785,3785,3785,0
+20250325,144600,68184365,3785,3785,3785,3785,0
+20250325,144500,68184365,3785,3785,3785,3785,0
+20250325,144400,68184365,3785,3785,3785,3785,0
+20250325,144300,68184365,3785,3785,3785,3785,0
+20250325,144200,68184365,3785,3785,3785,3785,0
+20250325,144100,68184365,3785,3785,3785,3785,0
+20250325,144000,68184365,3785,3785,3785,3785,10
+20250325,143900,68146515,3765,3765,3765,3765,0
+20250325,143800,68146515,3765,3765,3765,3765,0
+20250325,143700,68146515,3765,3765,3765,3765,0
+20250325,143600,68146515,3765,3765,3765,3765,0
+20250325,143500,68146515,3765,3765,3765,3765,29
+20250325,143400,68037330,3790,3790,3790,3790,0
+20250325,143300,68037330,3790,3790,3790,3790,0
+20250325,143200,68037330,3790,3790,3790,3790,0
+20250325,143100,68037330,3790,3790,3790,3790,0
+20250325,143000,68037330,3790,3790,3790,3790,0
+20250325,142900,68037330,3790,3790,3790,3790,0
+20250325,142800,68037330,3790,3790,3790,3790,0
+20250325,142700,68037330,3790,3790,3790,3790,0
+20250325,142600,68037330,3790,3790,3790,3790,0
+20250325,142500,68037330,3790,3790,3790,3790,0
+20250325,142400,68037330,3790,3790,3790,3790,0
+20250325,142300,68037330,3790,3790,3790,3790,0
+20250325,142200,68037330,3790,3790,3790,3790,0
+20250325,142100,68037330,3790,3790,3790,3790,0
+20250325,142000,68037330,3790,3790,3790,3790,0
+20250325,141900,68037330,3790,3790,3790,3790,0
+20250325,141800,68037330,3790,3790,3790,3790,0
+20250325,141700,68037330,3790,3790,3790,3790,0
+20250325,141600,68037330,3790,3790,3790,3790,0
+20250325,141500,68037330,3790,3790,3790,3790,0
+20250325,141400,68037330,3790,3790,3790,3790,0
+20250325,141300,68037330,3790,3790,3790,3790,0
+20250325,141200,68037330,3790,3790,3790,3790,0
+20250325,141100,68037330,3790,3790,3790,3790,0
+20250325,141000,68037330,3790,3790,3790,3790,0
+20250325,140900,68037330,3790,3790,3790,3790,0
+20250325,140800,68037330,3790,3790,3790,3790,0
+20250325,140700,68037330,3790,3790,3790,3790,0
+20250325,140600,68037330,3790,3790,3790,3790,0
+20250325,140500,68037330,3790,3770,3790,3770,381
+20250325,140400,66593500,3790,3790,3790,3790,0
+20250325,140300,66593500,3790,3760,3790,3760,179
+20250325,140200,65920390,3765,3765,3765,3765,151
+20250325,140100,65351875,3765,3765,3765,3765,0
+20250325,140000,65351875,3765,3765,3765,3765,6
+20250325,135900,65329285,3770,3770,3770,3770,30
+20250325,135800,65216185,3770,3770,3770,3770,0
+20250325,135700,65216185,3770,3770,3770,3770,0
+20250325,135600,65216185,3770,3770,3770,3770,0
+20250325,135500,65216185,3770,3770,3770,3770,0
+20250325,135400,65216185,3770,3770,3770,3770,17
+20250325,135300,65152095,3770,3770,3770,3770,0
+20250325,135200,65152095,3770,3770,3770,3770,0
+20250325,135100,65152095,3770,3775,3775,3770,1912
+20250325,135000,57939140,3780,3780,3780,3780,0
+20250325,134900,57939140,3780,3780,3780,3780,0
+20250325,134800,57939140,3780,3780,3780,3780,0
+20250325,134700,57939140,3780,3780,3780,3780,0
+20250325,134600,57939140,3780,3780,3780,3780,0
+20250325,134500,57939140,3780,3780,3780,3780,0
+20250325,134400,57939140,3780,3780,3780,3780,0
+20250325,134300,57939140,3780,3780,3780,3780,0
+20250325,134200,57939140,3780,3780,3780,3780,1
+20250325,134100,57935360,3780,3780,3780,3780,0
+20250325,134000,57935360,3780,3780,3780,3780,0
+20250325,133900,57935360,3780,3780,3780,3780,0
+20250325,133800,57935360,3780,3780,3780,3780,0
+20250325,133700,57935360,3780,3780,3780,3780,0
+20250325,133600,57935360,3780,3780,3780,3780,0
+20250325,133500,57935360,3780,3780,3780,3780,0
+20250325,133400,57935360,3780,3780,3780,3780,0
+20250325,133300,57935360,3780,3780,3780,3780,0
+20250325,133200,57935360,3780,3780,3780,3780,0
+20250325,133100,57935360,3780,3780,3780,3780,0
+20250325,133000,57935360,3780,3780,3780,3780,0
+20250325,132900,57935360,3780,3780,3780,3780,0
+20250325,132800,57935360,3780,3780,3780,3780,0
+20250325,132700,57935360,3780,3780,3780,3780,0
+20250325,132600,57935360,3780,3780,3780,3780,115
+20250325,132500,57500660,3780,3780,3780,3780,0
+20250325,132400,57500660,3780,3780,3780,3780,0
+20250325,132300,57500660,3780,3780,3780,3780,0
+20250325,132200,57500660,3780,3780,3780,3780,0
+20250325,132100,57500660,3780,3780,3780,3780,0
+20250325,132000,57500660,3780,3780,3780,3780,0
+20250325,131900,57500660,3780,3780,3780,3780,0
+20250325,131800,57500660,3780,3780,3780,3780,87
+20250325,131700,57171800,3775,3775,3775,3775,0
+20250325,131600,57171800,3775,3775,3775,3775,0
+20250325,131500,57171800,3775,3775,3775,3775,0
+20250325,131400,57171800,3775,3775,3775,3775,0
+20250325,131300,57171800,3775,3775,3775,3775,0
+20250325,131200,57171800,3775,3775,3775,3775,0
+20250325,131100,57171800,3775,3775,3775,3775,0
+20250325,131000,57171800,3775,3775,3775,3775,0
+20250325,130900,57171800,3775,3775,3775,3775,0
+20250325,130800,57171800,3775,3780,3780,3775,8
+20250325,130700,57141595,3780,3780,3780,3780,0
+20250325,130600,57141595,3780,3780,3780,3780,0
+20250325,130500,57141595,3780,3780,3780,3780,0
+20250325,130400,57141595,3780,3780,3780,3780,0
+20250325,130300,57141595,3780,3780,3780,3780,0
+20250325,130200,57141595,3780,3780,3780,3780,0
+20250325,130100,57141595,3780,3780,3780,3780,31
+20250325,130000,57024415,3780,3780,3780,3780,0
+20250325,125900,57024415,3780,3780,3780,3780,0
+20250325,125800,57024415,3780,3780,3780,3780,0
+20250325,125700,57024415,3780,3780,3780,3780,0
+20250325,125600,57024415,3780,3780,3780,3780,0
+20250325,125500,57024415,3780,3780,3780,3780,0
+20250325,125400,57024415,3780,3780,3780,3780,0
+20250325,125300,57024415,3780,3780,3780,3780,612
+20250325,125200,54711055,3795,3795,3795,3795,0
+20250325,125100,54711055,3795,3795,3795,3795,0
+20250325,125000,54711055,3795,3795,3795,3795,0
+20250325,124900,54711055,3795,3795,3795,3795,0
+20250325,124800,54711055,3795,3795,3795,3795,0
+20250325,124700,54711055,3795,3780,3795,3780,1961
+20250325,124600,47298395,3780,3780,3780,3780,0
+20250325,124500,47298395,3780,3780,3780,3780,0
+20250325,124400,47298395,3780,3780,3780,3780,2
+20250325,124300,47290835,3770,3770,3770,3770,0
+20250325,124200,47290835,3770,3780,3780,3770,137
+20250325,124100,46773025,3780,3780,3780,3780,0
+20250325,124000,46773025,3780,3780,3780,3780,0
+20250325,123900,46773025,3780,3780,3780,3780,0
+20250325,123800,46773025,3780,3780,3780,3780,0
+20250325,123700,46773025,3780,3780,3780,3780,0
+20250325,123600,46773025,3780,3780,3780,3780,0
+20250325,123500,46773025,3780,3780,3780,3780,0
+20250325,123400,46773025,3780,3780,3780,3780,0
+20250325,123300,46773025,3780,3780,3780,3780,0
+20250325,123200,46773025,3780,3780,3780,3780,0
+20250325,123100,46773025,3780,3780,3780,3780,0
+20250325,123000,46773025,3780,3780,3780,3780,0
+20250325,122900,46773025,3780,3780,3780,3780,0
+20250325,122800,46773025,3780,3780,3780,3780,0
+20250325,122700,46773025,3780,3780,3780,3780,0
+20250325,122600,46773025,3780,3780,3780,3780,0
+20250325,122500,46773025,3780,3780,3780,3780,0
+20250325,122400,46773025,3780,3780,3780,3780,0
+20250325,122300,46773025,3780,3780,3780,3780,0
+20250325,122200,46773025,3780,3780,3780,3780,0
+20250325,122100,46773025,3780,3780,3780,3780,0
+20250325,122000,46773025,3780,3780,3780,3780,0
+20250325,121900,46773025,3780,3780,3780,3780,0
+20250325,121800,46773025,3780,3780,3780,3780,0
+20250325,121700,46773025,3780,3780,3780,3780,0
+20250325,121600,46773025,3780,3780,3780,3780,0
+20250325,121500,46773025,3780,3780,3780,3780,0
+20250325,121400,46773025,3780,3780,3780,3780,0
+20250325,121300,46773025,3780,3780,3780,3780,0
+20250325,121200,46773025,3780,3780,3780,3780,18
+20250325,121100,46704985,3780,3780,3780,3780,0
+20250325,121000,46704985,3780,3780,3780,3780,0
+20250325,120900,46704985,3780,3780,3780,3780,0
+20250325,120800,46704985,3780,3780,3780,3780,0
+20250325,120700,46704985,3780,3780,3780,3780,0
+20250325,120600,46704985,3780,3780,3780,3780,0
+20250325,120500,46704985,3780,3780,3780,3780,0
+20250325,120400,46704985,3780,3780,3780,3780,0
+20250325,120300,46704985,3780,3775,3780,3775,15
+20250325,120200,46648355,3775,3775,3775,3775,0
+20250325,120100,46648355,3775,3775,3775,3775,0
+20250325,120000,46648355,3775,3775,3775,3775,51
+20250325,115900,46455830,3780,3780,3780,3780,0
+20250325,115800,46455830,3780,3780,3780,3780,0
+20250325,115700,46455830,3780,3780,3780,3780,0
+20250325,115600,46455830,3780,3780,3780,3780,0
+20250325,115500,46455830,3780,3780,3780,3780,0
+20250325,115400,46455830,3780,3780,3780,3780,0
+20250325,115300,46455830,3780,3780,3780,3780,0
+20250325,115200,46455830,3780,3780,3780,3780,0
+20250325,115100,46455830,3780,3780,3780,3780,0
+20250325,115000,46455830,3780,3780,3780,3780,0
+20250325,114900,46455830,3780,3780,3780,3780,0
+20250325,114800,46455830,3780,3780,3780,3780,0
+20250325,114700,46455830,3780,3780,3780,3780,0
+20250325,114600,46455830,3780,3780,3780,3780,0
+20250325,114500,46455830,3780,3780,3780,3780,0
+20250325,114400,46455830,3780,3780,3780,3780,0
+20250325,114300,46455830,3780,3780,3780,3780,0
+20250325,114200,46455830,3780,3780,3780,3780,1
+20250325,114100,46452050,3775,3775,3775,3775,0
+20250325,114000,46452050,3775,3775,3775,3775,0
+20250325,113900,46452050,3775,3775,3775,3775,0
+20250325,113800,46452050,3775,3775,3775,3775,0
+20250325,113700,46452050,3775,3775,3775,3775,0
+20250325,113600,46452050,3775,3775,3775,3775,114
+20250325,113500,46021700,3785,3785,3785,3785,0
+20250325,113400,46021700,3785,3785,3785,3785,0
+20250325,113300,46021700,3785,3785,3785,3785,0
+20250325,113200,46021700,3785,3785,3785,3785,0
+20250325,113100,46021700,3785,3785,3785,3785,0
+20250325,113000,46021700,3785,3785,3785,3785,1
+20250325,112900,46017915,3790,3790,3790,3790,0
+20250325,112800,46017915,3790,3790,3790,3790,0
+20250325,112700,46017915,3790,3790,3790,3790,0
+20250325,112600,46017915,3790,3790,3790,3790,0
+20250325,112500,46017915,3790,3790,3790,3790,0
+20250325,112400,46017915,3790,3790,3790,3790,0
+20250325,112300,46017915,3790,3790,3790,3790,0
+20250325,112200,46017915,3790,3790,3790,3790,0
+20250325,112100,46017915,3790,3790,3790,3790,0
+20250325,112000,46017915,3790,3790,3790,3790,0
+20250325,111900,46017915,3790,3790,3790,3790,0
+20250325,111800,46017915,3790,3790,3790,3790,0
+20250325,111700,46017915,3790,3790,3790,3790,0
+20250325,111600,46017915,3790,3790,3790,3790,0
+20250325,111500,46017915,3790,3790,3790,3790,0
+20250325,111400,46017915,3790,3790,3790,3790,0
+20250325,111300,46017915,3790,3790,3790,3790,0
+20250325,111200,46017915,3790,3780,3790,3780,1037
+20250325,111100,42097915,3790,3790,3790,3790,0
+20250325,111000,42097915,3790,3790,3790,3790,0
+20250325,110900,42097915,3790,3790,3790,3790,0
+20250325,110800,42097915,3790,3790,3790,3790,0
+20250325,110700,42097915,3790,3790,3790,3790,0
+20250325,110600,42097915,3790,3790,3790,3790,0
+20250325,110500,42097915,3790,3790,3790,3790,0
+20250325,110400,42097915,3790,3790,3790,3790,0
+20250325,110300,42097915,3790,3790,3790,3790,0
+20250325,110200,42097915,3790,3790,3790,3790,0
+20250325,110100,42097915,3790,3790,3790,3790,10
+20250325,110000,42060015,3775,3775,3775,3775,0
+20250325,105900,42060015,3775,3775,3775,3775,0
+20250325,105800,42060015,3775,3775,3775,3775,0
+20250325,105700,42060015,3775,3775,3775,3775,0
+20250325,105600,42060015,3775,3775,3775,3775,0
+20250325,105500,42060015,3775,3775,3775,3775,0
+20250325,105400,42060015,3775,3775,3775,3775,0
+20250325,105300,42060015,3775,3775,3775,3775,1
+20250325,105200,42056240,3785,3785,3785,3785,0
+20250325,105100,42056240,3785,3785,3785,3785,0
+20250325,105000,42056240,3785,3785,3785,3785,1
+20250325,104900,42052455,3785,3785,3785,3785,0
+20250325,104800,42052455,3785,3785,3785,3785,0
+20250325,104700,42052455,3785,3785,3785,3785,0
+20250325,104600,42052455,3785,3785,3785,3785,0
+20250325,104500,42052455,3785,3785,3785,3785,0
+20250325,104400,42052455,3785,3785,3785,3785,0
+20250325,104300,42052455,3785,3785,3785,3785,0
+20250325,104200,42052455,3785,3785,3785,3785,0
+20250325,104100,42052455,3785,3785,3785,3785,985
+20250325,104000,38324230,3775,3775,3775,3775,100
+20250325,103900,37946730,3775,3775,3775,3775,0
+20250325,103800,37946730,3775,3775,3775,3775,0
+20250325,103700,37946730,3775,3775,3775,3775,0
+20250325,103600,37946730,3775,3785,3785,3770,4892
+20250325,103500,19472120,3795,3795,3795,3795,0
+20250325,103400,19472120,3795,3795,3795,3795,0
+20250325,103300,19472120,3795,3795,3795,3795,8
+20250325,103200,19441760,3795,3795,3795,3795,0
+20250325,103100,19441760,3795,3795,3795,3795,0
+20250325,103000,19441760,3795,3795,3795,3795,0
+20250325,102900,19441760,3795,3795,3795,3795,0
+20250325,102800,19441760,3795,3795,3795,3795,0
+20250325,102700,19441760,3795,3795,3795,3795,0
+20250325,102600,19441760,3795,3795,3795,3795,0
+20250325,102500,19441760,3795,3795,3795,3795,0
+20250325,102400,19441760,3795,3795,3795,3795,2
+20250325,102300,19434170,3795,3795,3795,3795,0
+20250325,102200,19434170,3795,3795,3795,3795,0
+20250325,102100,19434170,3795,3795,3795,3795,0
+20250325,102000,19434170,3795,3795,3795,3795,0
+20250325,101900,19434170,3795,3795,3795,3795,0
+20250325,101800,19434170,3795,3795,3795,3795,0
+20250325,101700,19434170,3795,3795,3795,3795,0
+20250325,101600,19434170,3795,3795,3795,3795,0
+20250325,101500,19434170,3795,3795,3795,3795,0
+20250325,101400,19434170,3795,3795,3795,3795,0
+20250325,101300,19434170,3795,3795,3795,3795,0
+20250325,101200,19434170,3795,3795,3795,3795,31
+20250325,101100,19316525,3795,3795,3795,3795,0
+20250325,101000,19316525,3795,3795,3795,3795,0
+20250325,100900,19316525,3795,3795,3795,3795,0
+20250325,100800,19316525,3795,3795,3795,3795,0
+20250325,100700,19316525,3795,3790,3795,3785,215
+20250325,100600,18501865,3800,3800,3800,3800,0
+20250325,100500,18501865,3800,3800,3800,3800,0
+20250325,100400,18501865,3800,3800,3800,3800,0
+20250325,100300,18501865,3800,3800,3800,3800,0
+20250325,100200,18501865,3800,3800,3800,3800,0
+20250325,100100,18501865,3800,3800,3800,3800,0
+20250325,100000,18501865,3800,3800,3800,3800,0
+20250325,095900,18501865,3800,3800,3800,3800,0
+20250325,095800,18501865,3800,3800,3800,3800,0
+20250325,095700,18501865,3800,3800,3800,3800,0
+20250325,095600,18501865,3800,3800,3800,3800,0
+20250325,095500,18501865,3800,3800,3800,3800,0
+20250325,095400,18501865,3800,3800,3800,3800,3
+20250325,095300,18490465,3800,3800,3800,3800,0
+20250325,095200,18490465,3800,3800,3800,3800,0
+20250325,095100,18490465,3800,3800,3800,3800,0
+20250325,095000,18490465,3800,3800,3800,3800,0
+20250325,094900,18490465,3800,3800,3800,3800,0
+20250325,094800,18490465,3800,3800,3800,3800,0
+20250325,094700,18490465,3800,3800,3800,3800,0
+20250325,094600,18490465,3800,3800,3800,3800,0
+20250325,094500,18490465,3800,3800,3800,3800,0
+20250325,094400,18490465,3800,3800,3800,3800,1
+20250325,094300,18486665,3800,3800,3800,3800,0
+20250325,094200,18486665,3800,3800,3800,3800,0
+20250325,094100,18486665,3800,3795,3800,3785,133
+20250325,094000,17982720,3795,3795,3795,3795,2
+20250325,093900,17975130,3795,3795,3795,3795,0
+20250325,093800,17975130,3795,3795,3795,3795,0
+20250325,093700,17975130,3795,3795,3795,3795,0
+20250325,093600,17975130,3795,3795,3795,3795,0
+20250325,093500,17975130,3795,3795,3795,3795,0
+20250325,093400,17975130,3795,3795,3795,3795,0
+20250325,093300,17975130,3795,3800,3800,3795,15
+20250325,093200,17918135,3805,3805,3805,3805,0
+20250325,093100,17918135,3805,3805,3805,3805,0
+20250325,093000,17918135,3805,3805,3805,3805,1
+20250325,092900,17914330,3805,3805,3805,3805,14
+20250325,092800,17861060,3810,3805,3810,3805,51
+20250325,092700,17666955,3805,3805,3805,3805,4
+20250325,092600,17651735,3810,3810,3810,3810,0
+20250325,092500,17651735,3810,3810,3810,3810,0
+20250325,092400,17651735,3810,3810,3810,3810,0
+20250325,092300,17651735,3810,3810,3810,3810,0
+20250325,092200,17651735,3810,3810,3810,3810,1
+20250325,092100,17647925,3810,3805,3810,3795,704
+20250325,092000,14968640,3785,3785,3785,3785,0
+20250325,091900,14968640,3785,3785,3785,3785,0
+20250325,091800,14968640,3785,3785,3785,3785,28
+20250325,091700,14862660,3785,3785,3785,3785,200
+20250325,091600,14105660,3785,3785,3785,3785,0
+20250325,091500,14105660,3785,3790,3790,3785,402
+20250325,091400,12583695,3805,3805,3805,3805,0
+20250325,091300,12583695,3805,3805,3805,3805,0
+20250325,091200,12583695,3805,3805,3805,3805,0
+20250325,091100,12583695,3805,3805,3805,3805,0
+20250325,091000,12583695,3805,3805,3805,3805,20
+20250325,090900,12507595,3805,3805,3805,3805,0
+20250325,090800,12507595,3805,3800,3805,3800,176
+20250325,090700,11838000,3805,3805,3805,3805,197
+20250325,090600,11088415,3805,3805,3805,3805,0
+20250325,090500,11088415,3805,3805,3805,3805,21
+20250325,090400,11008510,3805,3805,3805,3805,0
+20250325,090300,11008510,3805,3805,3805,3805,34
+20250325,090200,10879140,3805,3805,3805,3805,0
+20250325,090100,10879140,3805,3805,3805,3805,0
+20250325,090000,10879140,3805,3770,3805,3770,2884

155660/min/candle-20250326.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202800,25725135,3785,3785,3785,3785,245
+20250326,202700,25725135,3785,3785,3785,3785,0
+20250326,202600,25725135,3785,3785,3785,3785,0
+20250326,202500,25725135,3785,3785,3785,3785,0
+20250326,202400,25725135,3785,3785,3785,3785,0
+20250326,202300,25725135,3785,3785,3785,3785,0
+20250326,202200,25725135,3785,3785,3785,3785,0
+20250326,202100,25725135,3785,3785,3785,3785,0
+20250326,202000,25725135,3785,3785,3785,3785,0
+20250326,201900,25725135,3785,3785,3785,3785,0
+20250326,201800,25725135,3785,3785,3785,3785,0
+20250326,201700,25725135,3785,3785,3785,3785,0
+20250326,201600,25725135,3785,3785,3785,3785,0
+20250326,201500,25725135,3785,3785,3785,3785,0
+20250326,201400,25725135,3785,3785,3785,3785,0
+20250326,201300,25725135,3785,3785,3785,3785,0
+20250326,201200,25725135,3785,3785,3785,3785,0
+20250326,201100,25725135,3785,3785,3785,3785,0
+20250326,201000,25725135,3785,3785,3785,3785,0
+20250326,200900,25725135,3785,3785,3785,3785,0
+20250326,200800,25725135,3785,3785,3785,3785,0
+20250326,200700,25725135,3785,3785,3785,3785,0
+20250326,200600,25725135,3785,3785,3785,3785,0
+20250326,200500,25725135,3785,3785,3785,3785,0
+20250326,200400,25725135,3785,3785,3785,3785,0
+20250326,200300,25725135,3785,3785,3785,3785,0
+20250326,200200,25725135,3785,3785,3785,3785,0
+20250326,200100,25725135,3785,3785,3785,3785,0
+20250326,200000,25725135,3785,3785,3785,3785,0
+20250326,195900,25725135,3785,3785,3785,3785,0
+20250326,195800,25725135,3785,3785,3785,3785,245
+20250326,195700,25725135,3785,3785,3785,3785,0
+20250326,195600,25725135,3785,3785,3785,3785,0
+20250326,195500,25725135,3785,3785,3785,3785,0
+20250326,195400,25725135,3785,3785,3785,3785,0
+20250326,195300,25725135,3785,3785,3785,3785,0
+20250326,195200,25725135,3785,3785,3785,3785,0
+20250326,195100,25725135,3785,3785,3785,3785,0
+20250326,195000,25725135,3785,3785,3785,3785,0
+20250326,194900,25725135,3785,3785,3785,3785,0
+20250326,194800,25725135,3785,3785,3785,3785,0
+20250326,194700,25725135,3785,3785,3785,3785,0
+20250326,194600,25725135,3785,3785,3785,3785,0
+20250326,194500,25725135,3785,3785,3785,3785,0
+20250326,194400,25725135,3785,3785,3785,3785,0
+20250326,194300,25725135,3785,3785,3785,3785,0
+20250326,194200,25725135,3785,3785,3785,3785,0
+20250326,194100,25725135,3785,3785,3785,3785,0
+20250326,194000,25725135,3785,3785,3785,3785,0
+20250326,193900,25725135,3785,3785,3785,3785,0
+20250326,193800,25725135,3785,3785,3785,3785,0
+20250326,193700,25725135,3785,3785,3785,3785,0
+20250326,193600,25725135,3785,3785,3785,3785,0
+20250326,193500,25725135,3785,3785,3785,3785,0
+20250326,193400,25725135,3785,3785,3785,3785,0
+20250326,193300,25725135,3785,3785,3785,3785,0
+20250326,193200,25725135,3785,3785,3785,3785,0
+20250326,193100,25725135,3785,3785,3785,3785,0
+20250326,193000,25725135,3785,3785,3785,3785,0
+20250326,192900,25725135,3785,3785,3785,3785,0
+20250326,192800,25725135,3785,3785,3785,3785,245
+20250326,192700,25725135,3785,3785,3785,3785,0
+20250326,192600,25725135,3785,3785,3785,3785,0
+20250326,192500,25725135,3785,3785,3785,3785,0
+20250326,192400,25725135,3785,3785,3785,3785,0
+20250326,192300,25725135,3785,3785,3785,3785,0
+20250326,192200,25725135,3785,3785,3785,3785,0
+20250326,192100,25725135,3785,3785,3785,3785,0
+20250326,192000,25725135,3785,3785,3785,3785,0
+20250326,191900,25725135,3785,3785,3785,3785,0
+20250326,191800,25725135,3785,3785,3785,3785,0
+20250326,191700,25725135,3785,3785,3785,3785,0
+20250326,191600,25725135,3785,3785,3785,3785,0
+20250326,191500,25725135,3785,3785,3785,3785,0
+20250326,191400,25725135,3785,3785,3785,3785,0
+20250326,191300,25725135,3785,3785,3785,3785,0
+20250326,191200,25725135,3785,3785,3785,3785,0
+20250326,191100,25725135,3785,3785,3785,3785,0
+20250326,191000,25725135,3785,3785,3785,3785,0
+20250326,190900,25725135,3785,3785,3785,3785,0
+20250326,190800,25725135,3785,3785,3785,3785,0
+20250326,190700,25725135,3785,3785,3785,3785,0
+20250326,190600,25725135,3785,3785,3785,3785,0
+20250326,190500,25725135,3785,3785,3785,3785,0
+20250326,190400,25725135,3785,3785,3785,3785,0
+20250326,190300,25725135,3785,3785,3785,3785,0
+20250326,190200,25725135,3785,3785,3785,3785,0
+20250326,190100,25725135,3785,3785,3785,3785,0
+20250326,190000,25725135,3785,3785,3785,3785,0
+20250326,185900,25725135,3785,3785,3785,3785,0
+20250326,185800,25725135,3785,3785,3785,3785,245
+20250326,185700,25725135,3785,3785,3785,3785,0
+20250326,185600,25725135,3785,3785,3785,3785,0
+20250326,185500,25725135,3785,3785,3785,3785,0
+20250326,185400,25725135,3785,3785,3785,3785,0
+20250326,185300,25725135,3785,3785,3785,3785,0
+20250326,185200,25725135,3785,3785,3785,3785,0
+20250326,185100,25725135,3785,3785,3785,3785,0
+20250326,185000,25725135,3785,3785,3785,3785,0
+20250326,184900,25725135,3785,3785,3785,3785,0
+20250326,184800,25725135,3785,3785,3785,3785,0
+20250326,184700,25725135,3785,3785,3785,3785,0
+20250326,184600,25725135,3785,3785,3785,3785,0
+20250326,184500,25725135,3785,3785,3785,3785,0
+20250326,184400,25725135,3785,3785,3785,3785,0
+20250326,184300,25725135,3785,3785,3785,3785,0
+20250326,184200,25725135,3785,3785,3785,3785,0
+20250326,184100,25725135,3785,3785,3785,3785,0
+20250326,184000,25725135,3785,3785,3785,3785,0
+20250326,183900,25725135,3785,3785,3785,3785,0
+20250326,183800,25725135,3785,3785,3785,3785,0
+20250326,183700,25725135,3785,3785,3785,3785,0
+20250326,183600,25725135,3785,3785,3785,3785,0
+20250326,183500,25725135,3785,3785,3785,3785,0
+20250326,183400,25725135,3785,3785,3785,3785,0
+20250326,183300,25725135,3785,3785,3785,3785,0
+20250326,183200,25725135,3785,3785,3785,3785,0
+20250326,183100,25725135,3785,3785,3785,3785,0
+20250326,183000,25725135,3785,3785,3785,3785,0
+20250326,182900,25725135,3785,3785,3785,3785,0
+20250326,182800,25725135,3785,3785,3785,3785,245
+20250326,182700,25725135,3785,3785,3785,3785,0
+20250326,182600,25725135,3785,3785,3785,3785,0
+20250326,182500,25725135,3785,3785,3785,3785,0
+20250326,182400,25725135,3785,3785,3785,3785,0
+20250326,182300,25725135,3785,3785,3785,3785,0
+20250326,182200,25725135,3785,3785,3785,3785,0
+20250326,182100,25725135,3785,3785,3785,3785,0
+20250326,182000,25725135,3785,3785,3785,3785,0
+20250326,181900,25725135,3785,3785,3785,3785,0
+20250326,181800,25725135,3785,3785,3785,3785,0
+20250326,181700,25725135,3785,3785,3785,3785,0
+20250326,181600,25725135,3785,3785,3785,3785,0
+20250326,181500,25725135,3785,3785,3785,3785,0
+20250326,181400,25725135,3785,3785,3785,3785,0
+20250326,181300,25725135,3785,3785,3785,3785,0
+20250326,181200,25725135,3785,3785,3785,3785,0
+20250326,181100,25725135,3785,3785,3785,3785,0
+20250326,181000,25725135,3785,3785,3785,3785,0
+20250326,180900,25725135,3785,3785,3785,3785,0
+20250326,180800,25725135,3785,3785,3785,3785,0
+20250326,180700,25725135,3785,3785,3785,3785,0
+20250326,180600,25725135,3785,3785,3785,3785,0
+20250326,180500,25725135,3785,3785,3785,3785,0
+20250326,180400,25725135,3785,3785,3785,3785,0
+20250326,180300,25725135,3785,3785,3785,3785,0
+20250326,180200,25725135,3785,3785,3785,3785,0
+20250326,180100,25725135,3785,3785,3785,3785,0
+20250326,180000,25725135,3785,3785,3785,3785,0
+20250326,175900,25725135,3785,3785,3785,3785,0
+20250326,175800,25725135,3785,3785,3785,3785,245
+20250326,175700,25725135,3785,3785,3785,3785,0
+20250326,175600,25725135,3785,3785,3785,3785,0
+20250326,175500,25725135,3785,3785,3785,3785,0
+20250326,175400,25725135,3785,3785,3785,3785,0
+20250326,175300,25725135,3785,3785,3785,3785,0
+20250326,175200,25725135,3785,3785,3785,3785,0
+20250326,175100,25725135,3785,3785,3785,3785,0
+20250326,175000,25725135,3785,3785,3785,3785,0
+20250326,174900,25725135,3785,3785,3785,3785,0
+20250326,174800,25725135,3785,3785,3785,3785,0
+20250326,174700,25725135,3785,3785,3785,3785,0
+20250326,174600,25725135,3785,3785,3785,3785,0
+20250326,174500,25725135,3785,3785,3785,3785,0
+20250326,174400,25725135,3785,3785,3785,3785,0
+20250326,174300,25725135,3785,3785,3785,3785,0
+20250326,174200,25725135,3785,3785,3785,3785,0
+20250326,174100,25725135,3785,3785,3785,3785,0
+20250326,174000,25725135,3785,3785,3785,3785,0
+20250326,173900,25725135,3785,3785,3785,3785,0
+20250326,173800,25725135,3785,3785,3785,3785,0
+20250326,173700,25725135,3785,3785,3785,3785,0
+20250326,173600,25725135,3785,3785,3785,3785,0
+20250326,173500,25725135,3785,3785,3785,3785,0
+20250326,173400,25725135,3785,3785,3785,3785,0
+20250326,173300,25725135,3785,3785,3785,3785,0
+20250326,173200,25725135,3785,3785,3785,3785,0
+20250326,173100,25725135,3785,3785,3785,3785,0
+20250326,173000,25725135,3785,3785,3785,3785,0
+20250326,172900,25725135,3785,3785,3785,3785,0
+20250326,172800,25725135,3785,3785,3785,3785,245
+20250326,172700,25725135,3785,3785,3785,3785,0
+20250326,172600,25725135,3785,3785,3785,3785,0
+20250326,172500,25725135,3785,3785,3785,3785,0
+20250326,172400,25725135,3785,3785,3785,3785,0
+20250326,172300,25725135,3785,3785,3785,3785,0
+20250326,172200,25725135,3785,3785,3785,3785,0
+20250326,172100,25725135,3785,3785,3785,3785,0
+20250326,172000,25725135,3785,3785,3785,3785,0
+20250326,171900,25725135,3785,3785,3785,3785,0
+20250326,171800,25725135,3785,3785,3785,3785,0
+20250326,171700,25725135,3785,3785,3785,3785,0
+20250326,171600,25725135,3785,3785,3785,3785,0
+20250326,171500,25725135,3785,3785,3785,3785,0
+20250326,171400,25725135,3785,3785,3785,3785,0
+20250326,171300,25725135,3785,3785,3785,3785,0
+20250326,171200,25725135,3785,3785,3785,3785,0
+20250326,171100,25725135,3785,3785,3785,3785,0
+20250326,171000,25725135,3785,3785,3785,3785,0
+20250326,170900,25725135,3785,3785,3785,3785,0
+20250326,170800,25725135,3785,3785,3785,3785,0
+20250326,170700,25725135,3785,3785,3785,3785,0
+20250326,170600,25725135,3785,3785,3785,3785,0
+20250326,170500,25725135,3785,3785,3785,3785,0
+20250326,170400,25725135,3785,3785,3785,3785,0
+20250326,170300,25725135,3785,3785,3785,3785,0
+20250326,170200,25725135,3785,3785,3785,3785,0
+20250326,170100,25725135,3785,3785,3785,3785,0
+20250326,170000,25725135,3785,3785,3785,3785,0
+20250326,165900,25725135,3785,3785,3785,3785,0
+20250326,165800,25725135,3785,3785,3785,3785,245
+20250326,165700,25725135,3785,3785,3785,3785,0
+20250326,165600,25725135,3785,3785,3785,3785,0
+20250326,165500,25725135,3785,3785,3785,3785,0
+20250326,165400,25725135,3785,3785,3785,3785,0
+20250326,165300,25725135,3785,3785,3785,3785,0
+20250326,165200,25725135,3785,3785,3785,3785,0
+20250326,165100,25725135,3785,3785,3785,3785,0
+20250326,165000,25725135,3785,3785,3785,3785,0
+20250326,164900,25725135,3785,3785,3785,3785,0
+20250326,164800,25725135,3785,3785,3785,3785,0
+20250326,164700,25725135,3785,3785,3785,3785,0
+20250326,164600,25725135,3785,3785,3785,3785,0
+20250326,164500,25725135,3785,3785,3785,3785,0
+20250326,164400,25725135,3785,3785,3785,3785,0
+20250326,164300,25725135,3785,3785,3785,3785,0
+20250326,164200,25725135,3785,3785,3785,3785,0
+20250326,164100,25725135,3785,3785,3785,3785,0
+20250326,164000,25725135,3785,3785,3785,3785,0
+20250326,163900,25725135,3785,3785,3785,3785,0
+20250326,163800,25725135,3785,3785,3785,3785,0
+20250326,163700,25725135,3785,3785,3785,3785,0
+20250326,163600,25725135,3785,3785,3785,3785,0
+20250326,163500,25725135,3785,3785,3785,3785,0
+20250326,163400,25725135,3785,3785,3785,3785,0
+20250326,163300,25725135,3785,3785,3785,3785,0
+20250326,163200,25725135,3785,3785,3785,3785,0
+20250326,163100,25725135,3785,3785,3785,3785,0
+20250326,163000,25725135,3785,3785,3785,3785,0
+20250326,162900,25725135,3785,3785,3785,3785,0
+20250326,162800,25725135,3785,3785,3785,3785,245
+20250326,162700,25725135,3785,3785,3785,3785,0
+20250326,162600,25725135,3785,3785,3785,3785,0
+20250326,162500,25725135,3785,3785,3785,3785,0
+20250326,162400,25725135,3785,3785,3785,3785,0
+20250326,162300,25725135,3785,3785,3785,3785,0
+20250326,162200,25725135,3785,3785,3785,3785,0
+20250326,162100,25725135,3785,3785,3785,3785,0
+20250326,162000,25725135,3785,3785,3785,3785,0
+20250326,161900,25725135,3785,3785,3785,3785,0
+20250326,161800,25725135,3785,3785,3785,3785,0
+20250326,161700,25725135,3785,3785,3785,3785,0
+20250326,161600,25725135,3785,3785,3785,3785,0
+20250326,161500,25725135,3785,3785,3785,3785,0
+20250326,161400,25725135,3785,3785,3785,3785,0
+20250326,161300,25725135,3785,3785,3785,3785,0
+20250326,161200,25725135,3785,3785,3785,3785,0
+20250326,161100,25725135,3785,3785,3785,3785,0
+20250326,161000,25725135,3785,3785,3785,3785,0
+20250326,160900,25725135,3785,3785,3785,3785,0
+20250326,160800,25725135,3785,3785,3785,3785,0
+20250326,160700,25725135,3785,3785,3785,3785,0
+20250326,160600,25725135,3785,3785,3785,3785,0
+20250326,160500,25725135,3785,3785,3785,3785,0
+20250326,160400,25725135,3785,3785,3785,3785,0
+20250326,160300,25725135,3785,3785,3785,3785,0
+20250326,160200,25725135,3785,3785,3785,3785,0
+20250326,160100,25725135,3785,3785,3785,3785,0
+20250326,160000,25725135,3785,3785,3785,3785,0
+20250326,155900,25725135,3785,3785,3785,3785,0
+20250326,155800,25725135,3785,3785,3785,3785,245
+20250326,155700,25725135,3785,3785,3785,3785,0
+20250326,155600,25725135,3785,3785,3785,3785,0
+20250326,155500,25725135,3785,3785,3785,3785,0
+20250326,155400,25725135,3785,3785,3785,3785,0
+20250326,155300,25725135,3785,3785,3785,3785,0
+20250326,155200,25725135,3785,3785,3785,3785,0
+20250326,155100,25725135,3785,3785,3785,3785,0
+20250326,155000,25725135,3785,3785,3785,3785,0
+20250326,154900,25725135,3785,3785,3785,3785,0
+20250326,154800,25725135,3785,3785,3785,3785,0
+20250326,154700,25725135,3785,3785,3785,3785,0
+20250326,154600,25725135,3785,3785,3785,3785,0
+20250326,154500,25725135,3785,3785,3785,3785,0
+20250326,154400,25725135,3785,3785,3785,3785,0
+20250326,154300,25725135,3785,3785,3785,3785,0
+20250326,154200,25725135,3785,3785,3785,3785,0
+20250326,154100,25725135,3785,3785,3785,3785,0
+20250326,154000,25725135,3785,3785,3785,3785,0
+20250326,153900,25725135,3785,3785,3785,3785,0
+20250326,153800,25725135,3785,3785,3785,3785,0
+20250326,153700,25725135,3785,3785,3785,3785,0
+20250326,153600,25725135,3785,3785,3785,3785,0
+20250326,153500,25725135,3785,3785,3785,3785,0
+20250326,153400,25725135,3785,3785,3785,3785,0
+20250326,153300,25725135,3785,3785,3785,3785,0
+20250326,153200,25725135,3785,3785,3785,3785,0
+20250326,153100,25725135,3785,3785,3785,3785,0
+20250326,153000,25725135,3785,3785,3785,3785,245
+20250326,152900,24797810,3750,3750,3750,3750,0
+20250326,152800,24797810,3750,3750,3750,3750,0
+20250326,152700,24797810,3750,3750,3750,3750,0
+20250326,152600,24797810,3750,3750,3750,3750,0
+20250326,152500,24797810,3750,3750,3750,3750,0
+20250326,152400,24797810,3750,3750,3750,3750,0
+20250326,152300,24797810,3750,3750,3750,3750,0
+20250326,152200,24797810,3750,3750,3750,3750,0
+20250326,152100,24797810,3750,3750,3750,3750,0
+20250326,152000,24797810,3750,3750,3750,3750,0
+20250326,151900,24797810,3750,3765,3765,3750,121
+20250326,151800,24342530,3770,3770,3770,3770,0
+20250326,151700,24342530,3770,3770,3770,3770,0
+20250326,151600,24342530,3770,3770,3770,3770,0
+20250326,151500,24342530,3770,3770,3770,3770,0
+20250326,151400,24342530,3770,3770,3770,3770,0
+20250326,151300,24342530,3770,3770,3770,3770,0
+20250326,151200,24342530,3770,3770,3770,3770,0
+20250326,151100,24342530,3770,3770,3770,3770,0
+20250326,151000,24342530,3770,3770,3770,3770,0
+20250326,150900,24342530,3770,3770,3770,3770,0
+20250326,150800,24342530,3770,3770,3770,3770,22
+20250326,150700,24259590,3765,3765,3765,3765,0
+20250326,150600,24259590,3765,3765,3765,3765,0
+20250326,150500,24259590,3765,3765,3765,3765,0
+20250326,150400,24259590,3765,3765,3765,3765,0
+20250326,150300,24259590,3765,3765,3765,3765,33
+20250326,150200,24135345,3765,3765,3765,3765,0
+20250326,150100,24135345,3765,3765,3765,3765,0
+20250326,150000,24135345,3765,3765,3765,3765,0
+20250326,145900,24135345,3765,3765,3765,3765,0
+20250326,145800,24135345,3765,3765,3765,3765,0
+20250326,145700,24135345,3765,3765,3765,3765,0
+20250326,145600,24135345,3765,3765,3765,3765,0
+20250326,145500,24135345,3765,3765,3765,3765,0
+20250326,145400,24135345,3765,3765,3765,3765,0
+20250326,145300,24135345,3765,3765,3765,3765,0
+20250326,145200,24135345,3765,3765,3765,3765,0
+20250326,145100,24135345,3765,3765,3765,3765,2
+20250326,145000,24127815,3750,3750,3750,3750,0
+20250326,144900,24127815,3750,3750,3750,3750,493
+20250326,144800,22279065,3750,3750,3750,3750,0
+20250326,144700,22279065,3750,3750,3750,3750,102
+20250326,144600,21896565,3780,3780,3780,3780,0
+20250326,144500,21896565,3780,3780,3780,3780,0
+20250326,144400,21896565,3780,3780,3780,3780,0
+20250326,144300,21896565,3780,3780,3780,3780,29
+20250326,144200,21786945,3780,3780,3780,3780,0
+20250326,144100,21786945,3780,3780,3780,3780,0
+20250326,144000,21786945,3780,3780,3780,3780,0
+20250326,143900,21786945,3780,3780,3780,3780,0
+20250326,143800,21786945,3780,3775,3780,3775,92
+20250326,143700,21439420,3770,3765,3770,3765,77
+20250326,143600,21149155,3770,3770,3770,3770,0
+20250326,143500,21149155,3770,3770,3770,3770,0
+20250326,143400,21149155,3770,3770,3770,3770,0
+20250326,143300,21149155,3770,3770,3770,3770,0
+20250326,143200,21149155,3770,3770,3770,3770,0
+20250326,143100,21149155,3770,3770,3770,3770,0
+20250326,143000,21149155,3770,3770,3770,3770,0
+20250326,142900,21149155,3770,3770,3770,3770,0
+20250326,142800,21149155,3770,3770,3770,3750,104
+20250326,142700,20757760,3750,3750,3750,3750,0
+20250326,142600,20757760,3750,3750,3750,3750,0
+20250326,142500,20757760,3750,3750,3750,3750,0
+20250326,142400,20757760,3750,3750,3750,3750,0
+20250326,142300,20757760,3750,3750,3750,3750,0
+20250326,142200,20757760,3750,3750,3750,3750,0
+20250326,142100,20757760,3750,3750,3750,3750,0
+20250326,142000,20757760,3750,3750,3750,3750,0
+20250326,141900,20757760,3750,3750,3750,3750,0
+20250326,141800,20757760,3750,3750,3750,3750,0
+20250326,141700,20757760,3750,3750,3750,3750,0
+20250326,141600,20757760,3750,3750,3750,3750,0
+20250326,141500,20757760,3750,3750,3750,3750,0
+20250326,141400,20757760,3750,3750,3750,3750,1
+20250326,141300,20754010,3750,3750,3750,3750,0
+20250326,141200,20754010,3750,3750,3750,3750,0
+20250326,141100,20754010,3750,3750,3750,3750,0
+20250326,141000,20754010,3750,3750,3750,3750,15
+20250326,140900,20697760,3765,3765,3765,3765,0
+20250326,140800,20697760,3765,3760,3765,3760,421
+20250326,140700,19114775,3760,3755,3760,3755,585
+20250326,140600,16917945,3755,3755,3755,3755,0
+20250326,140500,16917945,3755,3755,3755,3755,0
+20250326,140400,16917945,3755,3755,3755,3755,10
+20250326,140300,16880395,3750,3750,3750,3750,0
+20250326,140200,16880395,3750,3750,3750,3750,0
+20250326,140100,16880395,3750,3750,3750,3750,0
+20250326,140000,16880395,3750,3750,3750,3750,0
+20250326,135900,16880395,3750,3750,3750,3750,1
+20250326,135800,16876645,3755,3755,3755,3755,20
+20250326,135700,16801545,3730,3730,3730,3730,0
+20250326,135600,16801545,3730,3730,3730,3730,0
+20250326,135500,16801545,3730,3730,3730,3730,0
+20250326,135400,16801545,3730,3730,3730,3730,0
+20250326,135300,16801545,3730,3745,3745,3730,1254
+20250326,135200,12116985,3755,3755,3755,3755,0
+20250326,135100,12116985,3755,3755,3755,3755,0
+20250326,135000,12116985,3755,3755,3755,3755,0
+20250326,134900,12116985,3755,3755,3755,3755,7
+20250326,134800,12090700,3760,3760,3760,3760,3
+20250326,134700,12079420,3760,3760,3760,3760,0
+20250326,134600,12079420,3760,3760,3760,3760,0
+20250326,134500,12079420,3760,3760,3760,3760,0
+20250326,134400,12079420,3760,3760,3760,3760,0
+20250326,134300,12079420,3760,3760,3760,3760,0
+20250326,134200,12079420,3760,3760,3760,3760,0
+20250326,134100,12079420,3760,3760,3760,3760,0
+20250326,134000,12079420,3760,3760,3760,3760,0
+20250326,133900,12079420,3760,3760,3760,3760,0
+20250326,133800,12079420,3760,3760,3760,3760,0
+20250326,133700,12079420,3760,3760,3760,3760,0
+20250326,133600,12079420,3760,3760,3760,3760,0
+20250326,133500,12079420,3760,3760,3760,3760,26
+20250326,133400,11981660,3755,3755,3755,3755,0
+20250326,133300,11981660,3755,3755,3755,3755,172
+20250326,133200,11335800,3755,3755,3755,3755,0
+20250326,133100,11335800,3755,3755,3755,3755,0
+20250326,133000,11335800,3755,3755,3755,3755,0
+20250326,132900,11335800,3755,3755,3755,3755,0
+20250326,132800,11335800,3755,3755,3755,3755,0
+20250326,132700,11335800,3755,3755,3755,3755,0
+20250326,132600,11335800,3755,3755,3755,3755,0
+20250326,132500,11335800,3755,3745,3755,3745,1089
+20250326,132400,7249240,3745,3745,3745,3745,0
+20250326,132300,7249240,3745,3745,3745,3745,0
+20250326,132200,7249240,3745,3745,3745,3745,0
+20250326,132100,7249240,3745,3745,3745,3745,0
+20250326,132000,7249240,3745,3745,3745,3745,0
+20250326,131900,7249240,3745,3745,3745,3745,0
+20250326,131800,7249240,3745,3745,3745,3745,0
+20250326,131700,7249240,3745,3745,3745,3745,0
+20250326,131600,7249240,3745,3745,3745,3745,0
+20250326,131500,7249240,3745,3745,3745,3745,0
+20250326,131400,7249240,3745,3745,3745,3745,0
+20250326,131300,7249240,3745,3745,3745,3745,26
+20250326,131200,7151870,3745,3745,3745,3745,0
+20250326,131100,7151870,3745,3745,3745,3745,0
+20250326,131000,7151870,3745,3745,3745,3745,0
+20250326,130900,7151870,3745,3745,3745,3745,0
+20250326,130800,7151870,3745,3745,3745,3745,0
+20250326,130700,7151870,3745,3745,3745,3745,40
+20250326,130600,7002070,3745,3745,3745,3745,0
+20250326,130500,7002070,3745,3745,3745,3745,0
+20250326,130400,7002070,3745,3745,3745,3745,0
+20250326,130300,7002070,3745,3745,3745,3745,0
+20250326,130200,7002070,3745,3745,3745,3745,0
+20250326,130100,7002070,3745,3745,3745,3745,10
+20250326,130000,6964620,3745,3745,3745,3745,0
+20250326,125900,6964620,3745,3745,3745,3745,0
+20250326,125800,6964620,3745,3745,3745,3745,0
+20250326,125700,6964620,3745,3745,3745,3745,0
+20250326,125600,6964620,3745,3745,3745,3745,0
+20250326,125500,6964620,3745,3745,3745,3745,0
+20250326,125400,6964620,3745,3745,3745,3745,0
+20250326,125300,6964620,3745,3745,3745,3745,0
+20250326,125200,6964620,3745,3745,3745,3745,0
+20250326,125100,6964620,3745,3745,3745,3745,0
+20250326,125000,6964620,3745,3745,3745,3745,0
+20250326,124900,6964620,3745,3745,3745,3745,0
+20250326,124800,6964620,3745,3745,3745,3745,0
+20250326,124700,6964620,3745,3745,3745,3745,0
+20250326,124600,6964620,3745,3745,3745,3745,0
+20250326,124500,6964620,3745,3745,3745,3745,0
+20250326,124400,6964620,3745,3745,3745,3745,0
+20250326,124300,6964620,3745,3745,3745,3745,0
+20250326,124200,6964620,3745,3745,3745,3745,0
+20250326,124100,6964620,3745,3745,3745,3745,11
+20250326,124000,6923425,3735,3735,3735,3735,0
+20250326,123900,6923425,3735,3735,3735,3735,0
+20250326,123800,6923425,3735,3735,3735,3735,0
+20250326,123700,6923425,3735,3735,3735,3735,0
+20250326,123600,6923425,3735,3735,3735,3735,0
+20250326,123500,6923425,3735,3745,3745,3735,150
+20250326,123400,6363040,3750,3750,3750,3750,0
+20250326,123300,6363040,3750,3750,3750,3750,0
+20250326,123200,6363040,3750,3750,3750,3750,0
+20250326,123100,6363040,3750,3750,3750,3750,0
+20250326,123000,6363040,3750,3750,3750,3750,0
+20250326,122900,6363040,3750,3750,3750,3750,0
+20250326,122800,6363040,3750,3750,3750,3750,0
+20250326,122700,6363040,3750,3750,3750,3750,0
+20250326,122600,6363040,3750,3750,3750,3750,0
+20250326,122500,6363040,3750,3750,3750,3750,0
+20250326,122400,6363040,3750,3750,3750,3750,0
+20250326,122300,6363040,3750,3750,3750,3750,0
+20250326,122200,6363040,3750,3750,3750,3750,0
+20250326,122100,6363040,3750,3750,3750,3750,0
+20250326,122000,6363040,3750,3750,3750,3750,0
+20250326,121900,6363040,3750,3750,3750,3750,0
+20250326,121800,6363040,3750,3750,3750,3750,0
+20250326,121700,6363040,3750,3750,3750,3750,0
+20250326,121600,6363040,3750,3750,3750,3750,0
+20250326,121500,6363040,3750,3750,3750,3750,28
+20250326,121400,6258040,3755,3755,3755,3755,0
+20250326,121300,6258040,3755,3755,3755,3755,0
+20250326,121200,6258040,3755,3755,3755,3755,0
+20250326,121100,6258040,3755,3755,3755,3755,0
+20250326,121000,6258040,3755,3755,3755,3755,0
+20250326,120900,6258040,3755,3755,3755,3755,0
+20250326,120800,6258040,3755,3755,3755,3755,0
+20250326,120700,6258040,3755,3755,3755,3755,0
+20250326,120600,6258040,3755,3755,3755,3755,0
+20250326,120500,6258040,3755,3755,3755,3755,0
+20250326,120400,6258040,3755,3755,3755,3755,0
+20250326,120300,6258040,3755,3755,3755,3755,0
+20250326,120200,6258040,3755,3755,3755,3755,0
+20250326,120100,6258040,3755,3755,3755,3755,0
+20250326,120000,6258040,3755,3755,3755,3755,0
+20250326,115900,6258040,3755,3755,3755,3755,0
+20250326,115800,6258040,3755,3755,3755,3755,0
+20250326,115700,6258040,3755,3755,3755,3755,0
+20250326,115600,6258040,3755,3755,3755,3755,0
+20250326,115500,6258040,3755,3755,3755,3755,0
+20250326,115400,6258040,3755,3755,3755,3755,0
+20250326,115300,6258040,3755,3755,3755,3755,1
+20250326,115200,6254285,3755,3755,3755,3755,0
+20250326,115100,6254285,3755,3755,3755,3755,0
+20250326,115000,6254285,3755,3755,3755,3755,0
+20250326,114900,6254285,3755,3755,3755,3755,0
+20250326,114800,6254285,3755,3755,3755,3755,0
+20250326,114700,6254285,3755,3755,3755,3755,0
+20250326,114600,6254285,3755,3755,3755,3755,0
+20250326,114500,6254285,3755,3755,3755,3755,0
+20250326,114400,6254285,3755,3755,3755,3755,0
+20250326,114300,6254285,3755,3755,3755,3755,0
+20250326,114200,6254285,3755,3755,3755,3755,0
+20250326,114100,6254285,3755,3755,3755,3755,0
+20250326,114000,6254285,3755,3755,3755,3755,133
+20250326,113900,5754870,3755,3755,3755,3755,0
+20250326,113800,5754870,3755,3755,3755,3755,0
+20250326,113700,5754870,3755,3755,3755,3755,0
+20250326,113600,5754870,3755,3755,3755,3755,0
+20250326,113500,5754870,3755,3755,3755,3755,0
+20250326,113400,5754870,3755,3755,3755,3755,0
+20250326,113300,5754870,3755,3755,3755,3755,0
+20250326,113200,5754870,3755,3755,3755,3755,0
+20250326,113100,5754870,3755,3755,3755,3755,0
+20250326,113000,5754870,3755,3755,3755,3755,0
+20250326,112900,5754870,3755,3755,3755,3755,0
+20250326,112800,5754870,3755,3755,3755,3755,0
+20250326,112700,5754870,3755,3755,3755,3755,0
+20250326,112600,5754870,3755,3755,3755,3755,0
+20250326,112500,5754870,3755,3755,3755,3755,0
+20250326,112400,5754870,3755,3755,3755,3755,0
+20250326,112300,5754870,3755,3755,3755,3755,15
+20250326,112200,5698545,3755,3755,3755,3755,0
+20250326,112100,5698545,3755,3755,3755,3755,0
+20250326,112000,5698545,3755,3755,3755,3755,0
+20250326,111900,5698545,3755,3755,3755,3755,0
+20250326,111800,5698545,3755,3755,3755,3755,2
+20250326,111700,5691035,3760,3760,3760,3760,0
+20250326,111600,5691035,3760,3760,3760,3760,0
+20250326,111500,5691035,3760,3760,3760,3760,0
+20250326,111400,5691035,3760,3760,3760,3760,0
+20250326,111300,5691035,3760,3760,3760,3760,24
+20250326,111200,5600795,3765,3765,3765,3765,0
+20250326,111100,5600795,3765,3765,3765,3765,0
+20250326,111000,5600795,3765,3765,3765,3765,5
+20250326,110900,5581970,3765,3765,3765,3765,0
+20250326,110800,5581970,3765,3765,3765,3765,0
+20250326,110700,5581970,3765,3765,3765,3765,0
+20250326,110600,5581970,3765,3765,3765,3765,0
+20250326,110500,5581970,3765,3765,3765,3765,0
+20250326,110400,5581970,3765,3765,3765,3765,0
+20250326,110300,5581970,3765,3765,3765,3765,0
+20250326,110200,5581970,3765,3765,3765,3765,0
+20250326,110100,5581970,3765,3765,3765,3765,0
+20250326,110000,5581970,3765,3765,3765,3765,0
+20250326,105900,5581970,3765,3765,3765,3765,0
+20250326,105800,5581970,3765,3765,3765,3765,0
+20250326,105700,5581970,3765,3765,3765,3765,0
+20250326,105600,5581970,3765,3765,3765,3765,0
+20250326,105500,5581970,3765,3765,3765,3765,0
+20250326,105400,5581970,3765,3765,3765,3765,0
+20250326,105300,5581970,3765,3765,3765,3765,0
+20250326,105200,5581970,3765,3765,3765,3765,0
+20250326,105100,5581970,3765,3765,3765,3765,0
+20250326,105000,5581970,3765,3765,3765,3765,0
+20250326,104900,5581970,3765,3765,3765,3765,0
+20250326,104800,5581970,3765,3765,3765,3765,0
+20250326,104700,5581970,3765,3765,3765,3765,0
+20250326,104600,5581970,3765,3765,3765,3765,0
+20250326,104500,5581970,3765,3765,3765,3765,0
+20250326,104400,5581970,3765,3765,3765,3765,0
+20250326,104300,5581970,3765,3765,3765,3765,0
+20250326,104200,5581970,3765,3765,3765,3765,0
+20250326,104100,5581970,3765,3765,3765,3765,0
+20250326,104000,5581970,3765,3765,3765,3765,0
+20250326,103900,5581970,3765,3765,3765,3765,0
+20250326,103800,5581970,3765,3765,3765,3765,0
+20250326,103700,5581970,3765,3765,3765,3765,0
+20250326,103600,5581970,3765,3765,3765,3765,0
+20250326,103500,5581970,3765,3765,3765,3765,0
+20250326,103400,5581970,3765,3765,3765,3765,0
+20250326,103300,5581970,3765,3765,3765,3765,0
+20250326,103200,5581970,3765,3765,3765,3765,0
+20250326,103100,5581970,3765,3765,3765,3765,0
+20250326,103000,5581970,3765,3765,3765,3765,0
+20250326,102900,5581970,3765,3760,3765,3760,277
+20250326,102800,4540175,3760,3760,3760,3760,0
+20250326,102700,4540175,3760,3760,3760,3760,0
+20250326,102600,4540175,3760,3760,3760,3760,0
+20250326,102500,4540175,3760,3755,3760,3755,118
+20250326,102400,4097080,3755,3755,3755,3755,0
+20250326,102300,4097080,3755,3755,3755,3755,0
+20250326,102200,4097080,3755,3755,3755,3755,0
+20250326,102100,4097080,3755,3755,3755,3755,0
+20250326,102000,4097080,3755,3755,3755,3755,100
+20250326,101900,3721580,3755,3755,3755,3755,0
+20250326,101800,3721580,3755,3755,3755,3755,0
+20250326,101700,3721580,3755,3755,3755,3755,0
+20250326,101600,3721580,3755,3755,3755,3755,0
+20250326,101500,3721580,3755,3755,3755,3755,0
+20250326,101400,3721580,3755,3755,3755,3755,0
+20250326,101300,3721580,3755,3755,3755,3755,0
+20250326,101200,3721580,3755,3755,3755,3755,0
+20250326,101100,3721580,3755,3755,3755,3755,0
+20250326,101000,3721580,3755,3755,3755,3755,0
+20250326,100900,3721580,3755,3755,3755,3755,0
+20250326,100800,3721580,3755,3755,3755,3755,0
+20250326,100700,3721580,3755,3755,3755,3755,0
+20250326,100600,3721580,3755,3755,3755,3755,0
+20250326,100500,3721580,3755,3755,3755,3755,0
+20250326,100400,3721580,3755,3755,3755,3755,0
+20250326,100300,3721580,3755,3755,3755,3755,0
+20250326,100200,3721580,3755,3755,3755,3755,0
+20250326,100100,3721580,3755,3755,3755,3755,0
+20250326,100000,3721580,3755,3755,3755,3755,0
+20250326,095900,3721580,3755,3755,3755,3755,0
+20250326,095800,3721580,3755,3755,3755,3755,0
+20250326,095700,3721580,3755,3755,3755,3755,0
+20250326,095600,3721580,3755,3755,3755,3755,0
+20250326,095500,3721580,3755,3755,3755,3755,3
+20250326,095400,3710315,3750,3750,3750,3750,18
+20250326,095300,3642815,3745,3745,3745,3745,0
+20250326,095200,3642815,3745,3745,3745,3745,0
+20250326,095100,3642815,3745,3745,3745,3745,0
+20250326,095000,3642815,3745,3745,3745,3745,0
+20250326,094900,3642815,3745,3755,3755,3745,91
+20250326,094800,3301860,3765,3765,3765,3765,0
+20250326,094700,3301860,3765,3765,3765,3765,0
+20250326,094600,3301860,3765,3765,3765,3765,0
+20250326,094500,3301860,3765,3765,3765,3765,0
+20250326,094400,3301860,3765,3765,3765,3765,1
+20250326,094300,3298095,3765,3765,3765,3765,0
+20250326,094200,3298095,3765,3765,3765,3765,0
+20250326,094100,3298095,3765,3765,3765,3765,0
+20250326,094000,3298095,3765,3765,3765,3765,0
+20250326,093900,3298095,3765,3765,3765,3765,0
+20250326,093800,3298095,3765,3765,3765,3765,0
+20250326,093700,3298095,3765,3765,3765,3765,1
+20250326,093600,3294330,3765,3765,3765,3765,2
+20250326,093500,3286800,3765,3765,3765,3765,3
+20250326,093400,3275505,3760,3760,3760,3760,0
+20250326,093300,3275505,3760,3760,3760,3760,0
+20250326,093200,3275505,3760,3760,3760,3760,0
+20250326,093100,3275505,3760,3760,3760,3760,0
+20250326,093000,3275505,3760,3760,3760,3760,0
+20250326,092900,3275505,3760,3760,3760,3760,0
+20250326,092800,3275505,3760,3760,3760,3760,0
+20250326,092700,3275505,3760,3760,3760,3760,0
+20250326,092600,3275505,3760,3760,3760,3760,18
+20250326,092500,3207825,3750,3750,3750,3750,0
+20250326,092400,3207825,3750,3750,3750,3750,10
+20250326,092300,3170325,3760,3760,3760,3760,0
+20250326,092200,3170325,3760,3760,3760,3760,0
+20250326,092100,3170325,3760,3760,3760,3760,0
+20250326,092000,3170325,3760,3755,3760,3755,213
+20250326,091900,2369525,3755,3755,3755,3755,0
+20250326,091800,2369525,3755,3755,3755,3755,0
+20250326,091700,2369525,3755,3755,3755,3755,1
+20250326,091600,2365770,3750,3750,3750,3750,0
+20250326,091500,2365770,3750,3750,3750,3750,0
+20250326,091400,2365770,3750,3750,3750,3750,9
+20250326,091300,2332020,3750,3750,3750,3750,1
+20250326,091200,2328270,3750,3750,3750,3750,0
+20250326,091100,2328270,3750,3750,3750,3750,0
+20250326,091000,2328270,3750,3750,3750,3750,0
+20250326,090900,2328270,3750,3750,3750,3750,0
+20250326,090800,2328270,3750,3745,3750,3745,40
+20250326,090700,2178360,3750,3750,3750,3750,0
+20250326,090600,2178360,3750,3750,3750,3750,0
+20250326,090500,2178360,3750,3750,3750,3750,0
+20250326,090400,2178360,3750,3750,3750,3750,0
+20250326,090300,2178360,3750,3750,3750,3750,0
+20250326,090200,2178360,3750,3730,3750,3730,502
+20250326,090100,305860,3730,3730,3730,3730,0
+20250326,090000,305860,3730,3730,3730,3730,82

155660/min/candle-20250327.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202800,53792880,3725,3725,3725,3725,116
+20250327,202700,53792880,3725,3725,3725,3725,0
+20250327,202600,53792880,3725,3725,3725,3725,0
+20250327,202500,53792880,3725,3725,3725,3725,0
+20250327,202400,53792880,3725,3725,3725,3725,0
+20250327,202300,53792880,3725,3725,3725,3725,0
+20250327,202200,53792880,3725,3725,3725,3725,0
+20250327,202100,53792880,3725,3725,3725,3725,0
+20250327,202000,53792880,3725,3725,3725,3725,0
+20250327,201900,53792880,3725,3725,3725,3725,0
+20250327,201800,53792880,3725,3725,3725,3725,0
+20250327,201700,53792880,3725,3725,3725,3725,0
+20250327,201600,53792880,3725,3725,3725,3725,0
+20250327,201500,53792880,3725,3725,3725,3725,0
+20250327,201400,53792880,3725,3725,3725,3725,0
+20250327,201300,53792880,3725,3725,3725,3725,0
+20250327,201200,53792880,3725,3725,3725,3725,0
+20250327,201100,53792880,3725,3725,3725,3725,0
+20250327,201000,53792880,3725,3725,3725,3725,0
+20250327,200900,53792880,3725,3725,3725,3725,0
+20250327,200800,53792880,3725,3725,3725,3725,0
+20250327,200700,53792880,3725,3725,3725,3725,0
+20250327,200600,53792880,3725,3725,3725,3725,0
+20250327,200500,53792880,3725,3725,3725,3725,0
+20250327,200400,53792880,3725,3725,3725,3725,0
+20250327,200300,53792880,3725,3725,3725,3725,0
+20250327,200200,53792880,3725,3725,3725,3725,0
+20250327,200100,53792880,3725,3725,3725,3725,0
+20250327,200000,53792880,3725,3725,3725,3725,0
+20250327,195900,53792880,3725,3725,3725,3725,0
+20250327,195800,53792880,3725,3725,3725,3725,116
+20250327,195700,53792880,3725,3725,3725,3725,0
+20250327,195600,53792880,3725,3725,3725,3725,0
+20250327,195500,53792880,3725,3725,3725,3725,0
+20250327,195400,53792880,3725,3725,3725,3725,0
+20250327,195300,53792880,3725,3725,3725,3725,0
+20250327,195200,53792880,3725,3725,3725,3725,0
+20250327,195100,53792880,3725,3725,3725,3725,0
+20250327,195000,53792880,3725,3725,3725,3725,0
+20250327,194900,53792880,3725,3725,3725,3725,0
+20250327,194800,53792880,3725,3725,3725,3725,0
+20250327,194700,53792880,3725,3725,3725,3725,0
+20250327,194600,53792880,3725,3725,3725,3725,0
+20250327,194500,53792880,3725,3725,3725,3725,0
+20250327,194400,53792880,3725,3725,3725,3725,0
+20250327,194300,53792880,3725,3725,3725,3725,0
+20250327,194200,53792880,3725,3725,3725,3725,0
+20250327,194100,53792880,3725,3725,3725,3725,0
+20250327,194000,53792880,3725,3725,3725,3725,0
+20250327,193900,53792880,3725,3725,3725,3725,0
+20250327,193800,53792880,3725,3725,3725,3725,0
+20250327,193700,53792880,3725,3725,3725,3725,0
+20250327,193600,53792880,3725,3725,3725,3725,0
+20250327,193500,53792880,3725,3725,3725,3725,0
+20250327,193400,53792880,3725,3725,3725,3725,0
+20250327,193300,53792880,3725,3725,3725,3725,0
+20250327,193200,53792880,3725,3725,3725,3725,0
+20250327,193100,53792880,3725,3725,3725,3725,0
+20250327,193000,53792880,3725,3725,3725,3725,0
+20250327,192900,53792880,3725,3725,3725,3725,0
+20250327,192800,53792880,3725,3725,3725,3725,116
+20250327,192700,53792880,3725,3725,3725,3725,0
+20250327,192600,53792880,3725,3725,3725,3725,0
+20250327,192500,53792880,3725,3725,3725,3725,0
+20250327,192400,53792880,3725,3725,3725,3725,0
+20250327,192300,53792880,3725,3725,3725,3725,0
+20250327,192200,53792880,3725,3725,3725,3725,0
+20250327,192100,53792880,3725,3725,3725,3725,0
+20250327,192000,53792880,3725,3725,3725,3725,0
+20250327,191900,53792880,3725,3725,3725,3725,0
+20250327,191800,53792880,3725,3725,3725,3725,0
+20250327,191700,53792880,3725,3725,3725,3725,0
+20250327,191600,53792880,3725,3725,3725,3725,0
+20250327,191500,53792880,3725,3725,3725,3725,0
+20250327,191400,53792880,3725,3725,3725,3725,0
+20250327,191300,53792880,3725,3725,3725,3725,0
+20250327,191200,53792880,3725,3725,3725,3725,0
+20250327,191100,53792880,3725,3725,3725,3725,0
+20250327,191000,53792880,3725,3725,3725,3725,0
+20250327,190900,53792880,3725,3725,3725,3725,0
+20250327,190800,53792880,3725,3725,3725,3725,0
+20250327,190700,53792880,3725,3725,3725,3725,0
+20250327,190600,53792880,3725,3725,3725,3725,0
+20250327,190500,53792880,3725,3725,3725,3725,0
+20250327,190400,53792880,3725,3725,3725,3725,0
+20250327,190300,53792880,3725,3725,3725,3725,0
+20250327,190200,53792880,3725,3725,3725,3725,0
+20250327,190100,53792880,3725,3725,3725,3725,0
+20250327,190000,53792880,3725,3725,3725,3725,0
+20250327,185900,53792880,3725,3725,3725,3725,0
+20250327,185800,53792880,3725,3725,3725,3725,116
+20250327,185700,53792880,3725,3725,3725,3725,0
+20250327,185600,53792880,3725,3725,3725,3725,0
+20250327,185500,53792880,3725,3725,3725,3725,0
+20250327,185400,53792880,3725,3725,3725,3725,0
+20250327,185300,53792880,3725,3725,3725,3725,0
+20250327,185200,53792880,3725,3725,3725,3725,0
+20250327,185100,53792880,3725,3725,3725,3725,0
+20250327,185000,53792880,3725,3725,3725,3725,0
+20250327,184900,53792880,3725,3725,3725,3725,0
+20250327,184800,53792880,3725,3725,3725,3725,0
+20250327,184700,53792880,3725,3725,3725,3725,0
+20250327,184600,53792880,3725,3725,3725,3725,0
+20250327,184500,53792880,3725,3725,3725,3725,0
+20250327,184400,53792880,3725,3725,3725,3725,0
+20250327,184300,53792880,3725,3725,3725,3725,0
+20250327,184200,53792880,3725,3725,3725,3725,0
+20250327,184100,53792880,3725,3725,3725,3725,0
+20250327,184000,53792880,3725,3725,3725,3725,0
+20250327,183900,53792880,3725,3725,3725,3725,0
+20250327,183800,53792880,3725,3725,3725,3725,0
+20250327,183700,53792880,3725,3725,3725,3725,0
+20250327,183600,53792880,3725,3725,3725,3725,0
+20250327,183500,53792880,3725,3725,3725,3725,0
+20250327,183400,53792880,3725,3725,3725,3725,0
+20250327,183300,53792880,3725,3725,3725,3725,0
+20250327,183200,53792880,3725,3725,3725,3725,0
+20250327,183100,53792880,3725,3725,3725,3725,0
+20250327,183000,53792880,3725,3725,3725,3725,0
+20250327,182900,53792880,3725,3725,3725,3725,0
+20250327,182800,53792880,3725,3725,3725,3725,116
+20250327,182700,53792880,3725,3725,3725,3725,0
+20250327,182600,53792880,3725,3725,3725,3725,0
+20250327,182500,53792880,3725,3725,3725,3725,0
+20250327,182400,53792880,3725,3725,3725,3725,0
+20250327,182300,53792880,3725,3725,3725,3725,0
+20250327,182200,53792880,3725,3725,3725,3725,0
+20250327,182100,53792880,3725,3725,3725,3725,0
+20250327,182000,53792880,3725,3725,3725,3725,0
+20250327,181900,53792880,3725,3725,3725,3725,0
+20250327,181800,53792880,3725,3725,3725,3725,0
+20250327,181700,53792880,3725,3725,3725,3725,0
+20250327,181600,53792880,3725,3725,3725,3725,0
+20250327,181500,53792880,3725,3725,3725,3725,0
+20250327,181400,53792880,3725,3725,3725,3725,0
+20250327,181300,53792880,3725,3725,3725,3725,0
+20250327,181200,53792880,3725,3725,3725,3725,0
+20250327,181100,53792880,3725,3725,3725,3725,0
+20250327,181000,53792880,3725,3725,3725,3725,0
+20250327,180900,53792880,3725,3725,3725,3725,0
+20250327,180800,53792880,3725,3725,3725,3725,0
+20250327,180700,53792880,3725,3725,3725,3725,0
+20250327,180600,53792880,3725,3725,3725,3725,0
+20250327,180500,53792880,3725,3725,3725,3725,0
+20250327,180400,53792880,3725,3725,3725,3725,0
+20250327,180300,53792880,3725,3725,3725,3725,0
+20250327,180200,53792880,3725,3725,3725,3725,0
+20250327,180100,53792880,3725,3725,3725,3725,0
+20250327,180000,53792880,3725,3725,3725,3725,0
+20250327,175900,53792880,3725,3725,3725,3725,0
+20250327,175800,53792880,3725,3725,3725,3725,116
+20250327,175700,53792880,3725,3725,3725,3725,0
+20250327,175600,53792880,3725,3725,3725,3725,0
+20250327,175500,53792880,3725,3725,3725,3725,0
+20250327,175400,53792880,3725,3725,3725,3725,0
+20250327,175300,53792880,3725,3725,3725,3725,0
+20250327,175200,53792880,3725,3725,3725,3725,0
+20250327,175100,53792880,3725,3725,3725,3725,0
+20250327,175000,53792880,3725,3725,3725,3725,0
+20250327,174900,53792880,3725,3725,3725,3725,0
+20250327,174800,53792880,3725,3725,3725,3725,0
+20250327,174700,53792880,3725,3725,3725,3725,0
+20250327,174600,53792880,3725,3725,3725,3725,0
+20250327,174500,53792880,3725,3725,3725,3725,0
+20250327,174400,53792880,3725,3725,3725,3725,0
+20250327,174300,53792880,3725,3725,3725,3725,0
+20250327,174200,53792880,3725,3725,3725,3725,0
+20250327,174100,53792880,3725,3725,3725,3725,0
+20250327,174000,53792880,3725,3725,3725,3725,0
+20250327,173900,53792880,3725,3725,3725,3725,0
+20250327,173800,53792880,3725,3725,3725,3725,0
+20250327,173700,53792880,3725,3725,3725,3725,0
+20250327,173600,53792880,3725,3725,3725,3725,0
+20250327,173500,53792880,3725,3725,3725,3725,0
+20250327,173400,53792880,3725,3725,3725,3725,0
+20250327,173300,53792880,3725,3725,3725,3725,0
+20250327,173200,53792880,3725,3725,3725,3725,0
+20250327,173100,53792880,3725,3725,3725,3725,0
+20250327,173000,53792880,3725,3725,3725,3725,0
+20250327,172900,53792880,3725,3725,3725,3725,0
+20250327,172800,53792880,3725,3725,3725,3725,116
+20250327,172700,53792880,3725,3725,3725,3725,0
+20250327,172600,53792880,3725,3725,3725,3725,0
+20250327,172500,53792880,3725,3725,3725,3725,0
+20250327,172400,53792880,3725,3725,3725,3725,0
+20250327,172300,53792880,3725,3725,3725,3725,0
+20250327,172200,53792880,3725,3725,3725,3725,0
+20250327,172100,53792880,3725,3725,3725,3725,0
+20250327,172000,53792880,3725,3725,3725,3725,0
+20250327,171900,53792880,3725,3725,3725,3725,0
+20250327,171800,53792880,3725,3725,3725,3725,0
+20250327,171700,53792880,3725,3725,3725,3725,0
+20250327,171600,53792880,3725,3725,3725,3725,0
+20250327,171500,53792880,3725,3725,3725,3725,0
+20250327,171400,53792880,3725,3725,3725,3725,0
+20250327,171300,53792880,3725,3725,3725,3725,0
+20250327,171200,53792880,3725,3725,3725,3725,0
+20250327,171100,53792880,3725,3725,3725,3725,0
+20250327,171000,53792880,3725,3725,3725,3725,0
+20250327,170900,53792880,3725,3725,3725,3725,0
+20250327,170800,53792880,3725,3725,3725,3725,0
+20250327,170700,53792880,3725,3725,3725,3725,0
+20250327,170600,53792880,3725,3725,3725,3725,0
+20250327,170500,53792880,3725,3725,3725,3725,0
+20250327,170400,53792880,3725,3725,3725,3725,0
+20250327,170300,53792880,3725,3725,3725,3725,0
+20250327,170200,53792880,3725,3725,3725,3725,0
+20250327,170100,53792880,3725,3725,3725,3725,0
+20250327,170000,53792880,3725,3725,3725,3725,0
+20250327,165900,53792880,3725,3725,3725,3725,0
+20250327,165800,53792880,3725,3725,3725,3725,116
+20250327,165700,53792880,3725,3725,3725,3725,0
+20250327,165600,53792880,3725,3725,3725,3725,0
+20250327,165500,53792880,3725,3725,3725,3725,0
+20250327,165400,53792880,3725,3725,3725,3725,0
+20250327,165300,53792880,3725,3725,3725,3725,0
+20250327,165200,53792880,3725,3725,3725,3725,0
+20250327,165100,53792880,3725,3725,3725,3725,0
+20250327,165000,53792880,3725,3725,3725,3725,0
+20250327,164900,53792880,3725,3725,3725,3725,0
+20250327,164800,53792880,3725,3725,3725,3725,0
+20250327,164700,53792880,3725,3725,3725,3725,0
+20250327,164600,53792880,3725,3725,3725,3725,0
+20250327,164500,53792880,3725,3725,3725,3725,0
+20250327,164400,53792880,3725,3725,3725,3725,0
+20250327,164300,53792880,3725,3725,3725,3725,0
+20250327,164200,53792880,3725,3725,3725,3725,0
+20250327,164100,53792880,3725,3725,3725,3725,0
+20250327,164000,53792880,3725,3725,3725,3725,0
+20250327,163900,53792880,3725,3725,3725,3725,0
+20250327,163800,53792880,3725,3725,3725,3725,0
+20250327,163700,53792880,3725,3725,3725,3725,0
+20250327,163600,53792880,3725,3725,3725,3725,0
+20250327,163500,53792880,3725,3725,3725,3725,0
+20250327,163400,53792880,3725,3725,3725,3725,0
+20250327,163300,53792880,3725,3725,3725,3725,0
+20250327,163200,53792880,3725,3725,3725,3725,0
+20250327,163100,53792880,3725,3725,3725,3725,0
+20250327,163000,53792880,3725,3725,3725,3725,0
+20250327,162900,53792880,3725,3725,3725,3725,0
+20250327,162800,53792880,3725,3725,3725,3725,116
+20250327,162700,53792880,3725,3725,3725,3725,0
+20250327,162600,53792880,3725,3725,3725,3725,0
+20250327,162500,53792880,3725,3725,3725,3725,0
+20250327,162400,53792880,3725,3725,3725,3725,0
+20250327,162300,53792880,3725,3725,3725,3725,0
+20250327,162200,53792880,3725,3725,3725,3725,0
+20250327,162100,53792880,3725,3725,3725,3725,0
+20250327,162000,53792880,3725,3725,3725,3725,0
+20250327,161900,53792880,3725,3725,3725,3725,0
+20250327,161800,53792880,3725,3725,3725,3725,0
+20250327,161700,53792880,3725,3725,3725,3725,0
+20250327,161600,53792880,3725,3725,3725,3725,0
+20250327,161500,53792880,3725,3725,3725,3725,0
+20250327,161400,53792880,3725,3725,3725,3725,0
+20250327,161300,53792880,3725,3725,3725,3725,0
+20250327,161200,53792880,3725,3725,3725,3725,0
+20250327,161100,53792880,3725,3725,3725,3725,0
+20250327,161000,53792880,3725,3725,3725,3725,0
+20250327,160900,53792880,3725,3725,3725,3725,0
+20250327,160800,53792880,3725,3725,3725,3725,0
+20250327,160700,53792880,3725,3725,3725,3725,0
+20250327,160600,53792880,3725,3725,3725,3725,0
+20250327,160500,53792880,3725,3725,3725,3725,0
+20250327,160400,53792880,3725,3725,3725,3725,0
+20250327,160300,53792880,3725,3725,3725,3725,0
+20250327,160200,53792880,3725,3725,3725,3725,0
+20250327,160100,53792880,3725,3725,3725,3725,0
+20250327,160000,53792880,3725,3725,3725,3725,0
+20250327,155900,53792880,3725,3725,3725,3725,0
+20250327,155800,53792880,3725,3725,3725,3725,116
+20250327,155700,53792880,3725,3725,3725,3725,0
+20250327,155600,53792880,3725,3725,3725,3725,0
+20250327,155500,53792880,3725,3725,3725,3725,0
+20250327,155400,53792880,3725,3725,3725,3725,0
+20250327,155300,53792880,3725,3725,3725,3725,0
+20250327,155200,53792880,3725,3725,3725,3725,0
+20250327,155100,53792880,3725,3725,3725,3725,0
+20250327,155000,53792880,3725,3725,3725,3725,0
+20250327,154900,53792880,3725,3725,3725,3725,0
+20250327,154800,53792880,3725,3725,3725,3725,0
+20250327,154700,53792880,3725,3725,3725,3725,0
+20250327,154600,53792880,3725,3725,3725,3725,0
+20250327,154500,53792880,3725,3725,3725,3725,0
+20250327,154400,53792880,3725,3725,3725,3725,0
+20250327,154300,53792880,3725,3725,3725,3725,0
+20250327,154200,53792880,3725,3725,3725,3725,0
+20250327,154100,53792880,3725,3725,3725,3725,0
+20250327,154000,53792880,3725,3725,3725,3725,0
+20250327,153900,53792880,3725,3725,3725,3725,0
+20250327,153800,53792880,3725,3725,3725,3725,0
+20250327,153700,53792880,3725,3725,3725,3725,0
+20250327,153600,53792880,3725,3725,3725,3725,0
+20250327,153500,53792880,3725,3725,3725,3725,0
+20250327,153400,53792880,3725,3725,3725,3725,0
+20250327,153300,53792880,3725,3725,3725,3725,0
+20250327,153200,53792880,3725,3725,3725,3725,0
+20250327,153100,53792880,3725,3725,3725,3725,0
+20250327,153000,53792880,3725,3725,3725,3725,116
+20250327,152900,53360780,3750,3750,3750,3750,0
+20250327,152800,53360780,3750,3750,3750,3750,0
+20250327,152700,53360780,3750,3750,3750,3750,0
+20250327,152600,53360780,3750,3750,3750,3750,0
+20250327,152500,53360780,3750,3750,3750,3750,0
+20250327,152400,53360780,3750,3750,3750,3750,0
+20250327,152300,53360780,3750,3750,3750,3750,0
+20250327,152200,53360780,3750,3750,3750,3750,0
+20250327,152100,53360780,3750,3750,3750,3750,0
+20250327,152000,53360780,3750,3750,3750,3750,0
+20250327,151900,53360780,3750,3750,3750,3750,43
+20250327,151800,53199530,3755,3755,3755,3755,0
+20250327,151700,53199530,3755,3755,3755,3755,2
+20250327,151600,53192020,3760,3760,3760,3760,1
+20250327,151500,53188260,3730,3740,3760,3730,1499
+20250327,151400,47593965,3740,3745,3745,3740,70
+20250327,151300,47331980,3770,3755,3775,3750,1277
+20250327,151200,42539540,3745,3745,3745,3745,0
+20250327,151100,42539540,3745,3745,3745,3745,0
+20250327,151000,42539540,3745,3745,3745,3745,0
+20250327,150900,42539540,3745,3745,3745,3745,1
+20250327,150800,42535795,3745,3755,3755,3745,16
+20250327,150700,42475745,3760,3760,3760,3760,0
+20250327,150600,42475745,3760,3760,3760,3760,0
+20250327,150500,42475745,3760,3755,3760,3755,117
+20250327,150400,42036400,3750,3750,3750,3750,0
+20250327,150300,42036400,3750,3750,3750,3750,0
+20250327,150200,42036400,3750,3750,3750,3750,0
+20250327,150100,42036400,3750,3760,3760,3750,14
+20250327,150000,41983770,3760,3760,3760,3760,0
+20250327,145900,41983770,3760,3760,3760,3760,0
+20250327,145800,41983770,3760,3760,3760,3760,0
+20250327,145700,41983770,3760,3760,3760,3760,0
+20250327,145600,41983770,3760,3760,3760,3760,0
+20250327,145500,41983770,3760,3760,3760,3760,0
+20250327,145400,41983770,3760,3760,3760,3760,13
+20250327,145300,41934890,3760,3760,3760,3760,0
+20250327,145200,41934890,3760,3760,3760,3760,0
+20250327,145100,41934890,3760,3760,3760,3760,0
+20250327,145000,41934890,3760,3760,3760,3760,0
+20250327,144900,41934890,3760,3760,3760,3760,0
+20250327,144800,41934890,3760,3760,3760,3760,0
+20250327,144700,41934890,3760,3760,3760,3760,13
+20250327,144600,41886010,3750,3750,3750,3750,0
+20250327,144500,41886010,3750,3750,3750,3750,0
+20250327,144400,41886010,3750,3755,3755,3750,31
+20250327,144300,41769730,3765,3765,3765,3765,0
+20250327,144200,41769730,3765,3765,3765,3765,0
+20250327,144100,41769730,3765,3765,3765,3765,0
+20250327,144000,41769730,3765,3770,3770,3765,14
+20250327,143900,41716955,3780,3780,3780,3780,0
+20250327,143800,41716955,3780,3780,3780,3780,0
+20250327,143700,41716955,3780,3780,3780,3780,0
+20250327,143600,41716955,3780,3780,3780,3780,0
+20250327,143500,41716955,3780,3780,3780,3780,0
+20250327,143400,41716955,3780,3780,3780,3780,0
+20250327,143300,41716955,3780,3775,3780,3775,13
+20250327,143200,41667870,3775,3775,3775,3775,0
+20250327,143100,41667870,3775,3775,3775,3775,0
+20250327,143000,41667870,3775,3775,3775,3775,0
+20250327,142900,41667870,3775,3775,3775,3775,1
+20250327,142800,41664095,3775,3775,3775,3775,0
+20250327,142700,41664095,3775,3775,3775,3775,0
+20250327,142600,41664095,3775,3765,3775,3765,13
+20250327,142500,41615030,3785,3785,3785,3785,0
+20250327,142400,41615030,3785,3785,3785,3785,0
+20250327,142300,41615030,3785,3785,3785,3785,0
+20250327,142200,41615030,3785,3785,3785,3785,0
+20250327,142100,41615030,3785,3785,3785,3785,0
+20250327,142000,41615030,3785,3785,3785,3785,0
+20250327,141900,41615030,3785,3775,3785,3775,13
+20250327,141800,41565900,3775,3775,3775,3775,0
+20250327,141700,41565900,3775,3785,3785,3775,132
+20250327,141600,41066520,3785,3785,3785,3785,0
+20250327,141500,41066520,3785,3785,3785,3785,0
+20250327,141400,41066520,3785,3785,3785,3785,47
+20250327,141300,40888625,3785,3785,3785,3785,0
+20250327,141200,40888625,3785,3785,3785,3785,87
+20250327,141100,40559330,3780,3780,3780,3780,0
+20250327,141000,40559330,3780,3780,3780,3780,0
+20250327,140900,40559330,3780,3780,3780,3780,21
+20250327,140800,40479950,3785,3780,3785,3780,5
+20250327,140700,40461030,3780,3780,3780,3775,127
+20250327,140600,39981195,3780,3775,3780,3775,112
+20250327,140500,39558390,3775,3770,3775,3770,612
+20250327,140400,37251145,3770,3770,3770,3770,0
+20250327,140300,37251145,3770,3770,3770,3770,0
+20250327,140200,37251145,3770,3770,3770,3770,0
+20250327,140100,37251145,3770,3770,3770,3770,0
+20250327,140000,37251145,3770,3770,3770,3770,0
+20250327,135900,37251145,3770,3770,3770,3770,0
+20250327,135800,37251145,3770,3770,3770,3770,13
+20250327,135700,37202135,3770,3770,3770,3770,0
+20250327,135600,37202135,3770,3770,3770,3770,0
+20250327,135500,37202135,3770,3770,3770,3770,1
+20250327,135400,37198365,3765,3765,3765,3765,200
+20250327,135300,36445365,3760,3760,3760,3760,42
+20250327,135200,36287445,3760,3760,3760,3760,0
+20250327,135100,36287445,3760,3760,3760,3760,13
+20250327,135000,36238565,3760,3760,3760,3760,0
+20250327,134900,36238565,3760,3760,3760,3760,0
+20250327,134800,36238565,3760,3760,3760,3760,0
+20250327,134700,36238565,3760,3760,3760,3760,0
+20250327,134600,36238565,3760,3760,3760,3760,0
+20250327,134500,36238565,3760,3760,3760,3760,1
+20250327,134400,36234805,3760,3760,3760,3760,13
+20250327,134300,36185925,3760,3760,3760,3760,0
+20250327,134200,36185925,3760,3760,3760,3760,0
+20250327,134100,36185925,3760,3760,3760,3760,91
+20250327,134000,35843765,3760,3760,3765,3735,41
+20250327,133900,35690550,3740,3745,3745,3740,1202
+20250327,133800,31189210,3745,3750,3750,3745,402
+20250327,133700,29683700,3765,3765,3765,3765,13
+20250327,133600,29634755,3765,3765,3765,3765,0
+20250327,133500,29634755,3765,3765,3765,3765,0
+20250327,133400,29634755,3765,3765,3765,3765,0
+20250327,133300,29634755,3765,3765,3765,3765,0
+20250327,133200,29634755,3765,3765,3765,3765,0
+20250327,133100,29634755,3765,3765,3765,3765,0
+20250327,133000,29634755,3765,3765,3765,3765,14
+20250327,132900,29582045,3765,3765,3765,3765,0
+20250327,132800,29582045,3765,3765,3765,3765,0
+20250327,132700,29582045,3765,3765,3765,3765,0
+20250327,132600,29582045,3765,3765,3765,3765,0
+20250327,132500,29582045,3765,3765,3765,3765,0
+20250327,132400,29582045,3765,3765,3765,3765,0
+20250327,132300,29582045,3765,3765,3765,3765,13
+20250327,132200,29533100,3765,3765,3765,3765,0
+20250327,132100,29533100,3765,3765,3765,3765,0
+20250327,132000,29533100,3765,3765,3765,3765,0
+20250327,131900,29533100,3765,3765,3765,3765,0
+20250327,131800,29533100,3765,3765,3765,3765,0
+20250327,131700,29533100,3765,3765,3765,3765,0
+20250327,131600,29533100,3765,3765,3765,3760,20
+20250327,131500,29457805,3760,3760,3760,3760,0
+20250327,131400,29457805,3760,3760,3760,3760,0
+20250327,131300,29457805,3760,3760,3760,3760,0
+20250327,131200,29457805,3760,3760,3760,3760,0
+20250327,131100,29457805,3760,3760,3760,3760,0
+20250327,131000,29457805,3760,3760,3760,3760,0
+20250327,130900,29457805,3760,3760,3760,3760,14
+20250327,130800,29405165,3750,3765,3765,3750,13
+20250327,130700,29356340,3765,3765,3765,3765,0
+20250327,130600,29356340,3765,3765,3765,3765,1
+20250327,130500,29352575,3775,3775,3775,3775,0
+20250327,130400,29352575,3775,3775,3775,3775,0
+20250327,130300,29352575,3775,3775,3775,3775,0
+20250327,130200,29352575,3775,3775,3775,3775,14
+20250327,130100,29299725,3775,3775,3775,3775,0
+20250327,130000,29299725,3775,3775,3775,3775,0
+20250327,125900,29299725,3775,3775,3775,3775,0
+20250327,125800,29299725,3775,3775,3775,3775,1
+20250327,125700,29295950,3755,3755,3755,3755,2
+20250327,125600,29288440,3755,3760,3760,3755,798
+20250327,125500,26290740,3760,3760,3760,3760,0
+20250327,125400,26290740,3760,3760,3760,3760,0
+20250327,125300,26290740,3760,3760,3760,3760,0
+20250327,125200,26290740,3760,3760,3760,3760,0
+20250327,125100,26290740,3760,3760,3760,3760,0
+20250327,125000,26290740,3760,3760,3760,3760,0
+20250327,124900,26290740,3760,3760,3760,3760,0
+20250327,124800,26290740,3760,3760,3760,3760,0
+20250327,124700,26290740,3760,3760,3760,3760,0
+20250327,124600,26290740,3760,3760,3760,3760,0
+20250327,124500,26290740,3760,3760,3760,3760,0
+20250327,124400,26290740,3760,3760,3760,3760,0
+20250327,124300,26290740,3760,3760,3760,3760,9
+20250327,124200,26256900,3760,3760,3760,3760,0
+20250327,124100,26256900,3760,3760,3760,3760,0
+20250327,124000,26256900,3760,3760,3760,3760,0
+20250327,123900,26256900,3760,3760,3760,3760,0
+20250327,123800,26256900,3760,3770,3770,3760,28
+20250327,123700,26151570,3770,3770,3770,3770,0
+20250327,123600,26151570,3770,3770,3770,3770,0
+20250327,123500,26151570,3770,3770,3770,3770,20
+20250327,123400,26076170,3770,3770,3770,3770,0
+20250327,123300,26076170,3770,3770,3770,3770,0
+20250327,123200,26076170,3770,3770,3770,3770,0
+20250327,123100,26076170,3770,3770,3770,3770,0
+20250327,123000,26076170,3770,3770,3770,3770,0
+20250327,122900,26076170,3770,3770,3770,3770,0
+20250327,122800,26076170,3770,3770,3770,3770,0
+20250327,122700,26076170,3770,3770,3770,3770,0
+20250327,122600,26076170,3770,3775,3780,3770,44
+20250327,122500,25910230,3775,3775,3775,3775,0
+20250327,122400,25910230,3775,3775,3775,3775,46
+20250327,122300,25736580,3785,3785,3785,3785,0
+20250327,122200,25736580,3785,3785,3785,3785,0
+20250327,122100,25736580,3785,3785,3785,3785,0
+20250327,122000,25736580,3785,3785,3785,3785,0
+20250327,121900,25736580,3785,3785,3785,3785,0
+20250327,121800,25736580,3785,3785,3785,3785,0
+20250327,121700,25736580,3785,3785,3785,3785,9
+20250327,121600,25702515,3785,3785,3785,3785,8
+20250327,121500,25672235,3785,3785,3785,3785,0
+20250327,121400,25672235,3785,3785,3785,3785,0
+20250327,121300,25672235,3785,3785,3785,3785,0
+20250327,121200,25672235,3785,3785,3785,3785,0
+20250327,121100,25672235,3785,3785,3785,3785,0
+20250327,121000,25672235,3785,3785,3785,3785,0
+20250327,120900,25672235,3785,3785,3785,3785,0
+20250327,120800,25672235,3785,3785,3785,3785,0
+20250327,120700,25672235,3785,3785,3785,3785,0
+20250327,120600,25672235,3785,3785,3785,3785,8
+20250327,120500,25641955,3785,3785,3785,3785,0
+20250327,120400,25641955,3785,3785,3785,3785,26
+20250327,120300,25543545,3785,3785,3785,3785,0
+20250327,120200,25543545,3785,3785,3785,3785,0
+20250327,120100,25543545,3785,3785,3785,3785,0
+20250327,120000,25543545,3785,3785,3785,3785,0
+20250327,115900,25543545,3785,3785,3785,3785,0
+20250327,115800,25543545,3785,3785,3785,3785,0
+20250327,115700,25543545,3785,3785,3785,3785,0
+20250327,115600,25543545,3785,3780,3785,3780,8
+20250327,115500,25513270,3775,3775,3775,3775,4
+20250327,115400,25498170,3785,3785,3785,3785,0
+20250327,115300,25498170,3785,3785,3785,3785,0
+20250327,115200,25498170,3785,3785,3785,3785,0
+20250327,115100,25498170,3785,3785,3785,3785,0
+20250327,115000,25498170,3785,3785,3785,3785,0
+20250327,114900,25498170,3785,3785,3785,3785,0
+20250327,114800,25498170,3785,3785,3785,3785,0
+20250327,114700,25498170,3785,3785,3785,3785,0
+20250327,114600,25498170,3785,3785,3785,3785,8
+20250327,114500,25467890,3770,3770,3770,3770,0
+20250327,114400,25467890,3770,3770,3770,3770,0
+20250327,114300,25467890,3770,3770,3770,3770,0
+20250327,114200,25467890,3770,3770,3770,3770,0
+20250327,114100,25467890,3770,3770,3770,3770,0
+20250327,114000,25467890,3770,3770,3770,3770,3
+20250327,113900,25456580,3785,3785,3785,3785,0
+20250327,113800,25456580,3785,3785,3785,3785,0
+20250327,113700,25456580,3785,3785,3785,3785,0
+20250327,113600,25456580,3785,3785,3785,3785,0
+20250327,113500,25456580,3785,3785,3785,3785,0
+20250327,113400,25456580,3785,3765,3785,3765,51
+20250327,113300,25264285,3770,3770,3770,3770,0
+20250327,113200,25264285,3770,3770,3770,3770,0
+20250327,113100,25264285,3770,3770,3770,3770,0
+20250327,113000,25264285,3770,3770,3770,3770,0
+20250327,112900,25264285,3770,3770,3770,3770,0
+20250327,112800,25264285,3770,3770,3770,3770,0
+20250327,112700,25264285,3770,3770,3770,3770,0
+20250327,112600,25264285,3770,3770,3770,3770,0
+20250327,112500,25264285,3770,3770,3770,3770,0
+20250327,112400,25264285,3770,3770,3770,3770,0
+20250327,112300,25264285,3770,3770,3770,3770,107
+20250327,112200,24860895,3770,3770,3770,3770,0
+20250327,112100,24860895,3770,3770,3770,3770,0
+20250327,112000,24860895,3770,3770,3770,3770,1374
+20250327,111900,19680915,3770,3770,3770,3770,551
+20250327,111800,17603645,3770,3770,3770,3770,0
+20250327,111700,17603645,3770,3770,3770,3770,0
+20250327,111600,17603645,3770,3775,3775,3770,19
+20250327,111500,17532010,3770,3770,3770,3770,0
+20250327,111400,17532010,3770,3770,3770,3770,0
+20250327,111300,17532010,3770,3770,3770,3770,0
+20250327,111200,17532010,3770,3770,3770,3770,0
+20250327,111100,17532010,3770,3770,3770,3770,0
+20250327,111000,17532010,3770,3770,3770,3770,0
+20250327,110900,17532010,3770,3770,3770,3770,0
+20250327,110800,17532010,3770,3770,3770,3770,0
+20250327,110700,17532010,3770,3770,3770,3770,0
+20250327,110600,17532010,3770,3770,3770,3770,0
+20250327,110500,17532010,3770,3770,3770,3770,0
+20250327,110400,17532010,3770,3770,3770,3770,0
+20250327,110300,17532010,3770,3770,3770,3770,0
+20250327,110200,17532010,3770,3770,3770,3770,0
+20250327,110100,17532010,3770,3770,3770,3770,0
+20250327,110000,17532010,3770,3770,3770,3770,0
+20250327,105900,17532010,3770,3770,3770,3770,0
+20250327,105800,17532010,3770,3770,3770,3770,26
+20250327,105700,17433990,3785,3785,3785,3785,0
+20250327,105600,17433990,3785,3785,3785,3785,0
+20250327,105500,17433990,3785,3785,3785,3785,0
+20250327,105400,17433990,3785,3785,3785,3785,0
+20250327,105300,17433990,3785,3785,3785,3785,0
+20250327,105200,17433990,3785,3785,3785,3785,0
+20250327,105100,17433990,3785,3785,3785,3785,0
+20250327,105000,17433990,3785,3785,3785,3785,0
+20250327,104900,17433990,3785,3785,3785,3785,0
+20250327,104800,17433990,3785,3785,3785,3785,0
+20250327,104700,17433990,3785,3785,3785,3785,0
+20250327,104600,17433990,3785,3785,3785,3785,0
+20250327,104500,17433990,3785,3785,3785,3785,0
+20250327,104400,17433990,3785,3785,3785,3785,0
+20250327,104300,17433990,3785,3785,3785,3785,0
+20250327,104200,17433990,3785,3785,3785,3785,0
+20250327,104100,17433990,3785,3785,3785,3785,0
+20250327,104000,17433990,3785,3785,3785,3785,53
+20250327,103900,17233385,3785,3770,3785,3770,56
+20250327,103800,17022250,3770,3770,3770,3770,105
+20250327,103700,16626400,3770,3770,3770,3770,0
+20250327,103600,16626400,3770,3770,3770,3770,0
+20250327,103500,16626400,3770,3770,3770,3770,0
+20250327,103400,16626400,3770,3770,3770,3770,0
+20250327,103300,16626400,3770,3770,3770,3770,0
+20250327,103200,16626400,3770,3770,3770,3770,1
+20250327,103100,16622630,3770,3770,3770,3770,0
+20250327,103000,16622630,3770,3770,3770,3770,0
+20250327,102900,16622630,3770,3770,3770,3770,0
+20250327,102800,16622630,3770,3770,3770,3770,0
+20250327,102700,16622630,3770,3770,3770,3770,0
+20250327,102600,16622630,3770,3765,3770,3765,59
+20250327,102500,16400490,3755,3755,3755,3755,0
+20250327,102400,16400490,3755,3755,3755,3755,0
+20250327,102300,16400490,3755,3755,3755,3755,7
+20250327,102200,16374205,3770,3770,3770,3770,0
+20250327,102100,16374205,3770,3770,3770,3770,0
+20250327,102000,16374205,3770,3770,3770,3770,54
+20250327,101900,16170625,3770,3770,3770,3770,71
+20250327,101800,15902955,3775,3775,3775,3775,0
+20250327,101700,15902955,3775,3775,3775,3775,0
+20250327,101600,15902955,3775,3775,3775,3775,0
+20250327,101500,15902955,3775,3775,3775,3775,0
+20250327,101400,15902955,3775,3775,3775,3775,0
+20250327,101300,15902955,3775,3775,3775,3775,10
+20250327,101200,15865205,3775,3775,3775,3775,0
+20250327,101100,15865205,3775,3775,3775,3775,0
+20250327,101000,15865205,3775,3775,3775,3775,0
+20250327,100900,15865205,3775,3770,3775,3770,5
+20250327,100800,15846345,3770,3770,3770,3770,66
+20250327,100700,15597525,3770,3770,3770,3770,0
+20250327,100600,15597525,3770,3770,3770,3770,1
+20250327,100500,15593755,3770,3760,3770,3760,13
+20250327,100400,15544865,3770,3770,3770,3770,0
+20250327,100300,15544865,3770,3770,3770,3770,1
+20250327,100200,15541095,3770,3770,3770,3770,1
+20250327,100100,15537325,3760,3760,3760,3760,0
+20250327,100000,15537325,3760,3760,3760,3760,550
+20250327,095900,13469325,3780,3780,3780,3780,19
+20250327,095800,13397505,3785,3785,3785,3785,0
+20250327,095700,13397505,3785,3785,3785,3785,0
+20250327,095600,13397505,3785,3785,3785,3785,0
+20250327,095500,13397505,3785,3785,3785,3785,0
+20250327,095400,13397505,3785,3785,3785,3785,0
+20250327,095300,13397505,3785,3785,3785,3785,0
+20250327,095200,13397505,3785,3785,3785,3785,0
+20250327,095100,13397505,3785,3785,3785,3785,0
+20250327,095000,13397505,3785,3785,3785,3785,0
+20250327,094900,13397505,3785,3785,3785,3785,1
+20250327,094800,13393720,3785,3785,3785,3785,0
+20250327,094700,13393720,3785,3785,3785,3785,0
+20250327,094600,13393720,3785,3785,3785,3785,1
+20250327,094500,13389935,3785,3780,3785,3780,283
+20250327,094400,12320190,3760,3770,3775,3760,447
+20250327,094300,10635735,3775,3775,3775,3775,0
+20250327,094200,10635735,3775,3765,3780,3765,7
+20250327,094100,10609355,3765,3760,3765,3760,2
+20250327,094000,10601830,3755,3755,3755,3755,0
+20250327,093900,10601830,3755,3755,3755,3755,0
+20250327,093800,10601830,3755,3755,3755,3755,4
+20250327,093700,10586810,3765,3765,3765,3765,0
+20250327,093600,10586810,3765,3770,3770,3765,303
+20250327,093500,9446005,3775,3775,3775,3775,0
+20250327,093400,9446005,3775,3775,3775,3775,0
+20250327,093300,9446005,3775,3775,3775,3775,1
+20250327,093200,9442230,3780,3780,3780,3780,3
+20250327,093100,9430890,3780,3780,3780,3780,1
+20250327,093000,9427110,3780,3780,3780,3780,1
+20250327,092900,9423330,3775,3775,3775,3775,0
+20250327,092800,9423330,3775,3775,3775,3775,0
+20250327,092700,9423330,3775,3775,3775,3775,23
+20250327,092600,9336505,3775,3775,3775,3775,30
+20250327,092500,9223255,3775,3770,3775,3770,17
+20250327,092400,9159160,3770,3760,3770,3760,96
+20250327,092300,8798065,3760,3760,3760,3760,0
+20250327,092200,8798065,3760,3760,3760,3760,0
+20250327,092100,8798065,3760,3760,3760,3760,0
+20250327,092000,8798065,3760,3760,3760,3760,0
+20250327,091900,8798065,3760,3760,3760,3760,0
+20250327,091800,8798065,3760,3760,3760,3760,363
+20250327,091700,7433185,3760,3760,3760,3760,936
+20250327,091600,3913825,3760,3760,3760,3760,60
+20250327,091500,3688225,3760,3760,3760,3760,120
+20250327,091400,3237025,3760,3760,3760,3760,1
+20250327,091300,3233265,3750,3745,3750,3745,32
+20250327,091200,3113325,3730,3730,3730,3730,0
+20250327,091100,3113325,3730,3730,3730,3730,10
+20250327,091000,3076025,3740,3735,3740,3735,94
+20250327,090900,2724525,3725,3735,3735,3725,181
+20250327,090800,2049650,3740,3740,3740,3740,0
+20250327,090700,2049650,3740,3740,3740,3740,82
+20250327,090600,1742970,3745,3745,3745,3745,18
+20250327,090500,1675560,3745,3750,3750,3745,224
+20250327,090400,835790,3755,3755,3755,3755,15
+20250327,090300,779465,3755,3755,3755,3755,0
+20250327,090200,779465,3755,3760,3760,3755,5
+20250327,090100,760685,3760,3760,3760,3760,0
+20250327,090000,760685,3760,3785,3785,3760,201

155660/min/candle-20250328.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202800,63557429,3720,3720,3720,3720,164
+20250328,202700,63557429,3720,3720,3720,3720,0
+20250328,202600,63557429,3720,3720,3720,3720,0
+20250328,202500,63557429,3720,3720,3720,3720,0
+20250328,202400,63557429,3720,3720,3720,3720,0
+20250328,202300,63557429,3720,3720,3720,3720,0
+20250328,202200,63557429,3720,3720,3720,3720,0
+20250328,202100,63557429,3720,3720,3720,3720,0
+20250328,202000,63557429,3720,3720,3720,3720,0
+20250328,201900,63557429,3720,3720,3720,3720,0
+20250328,201800,63557429,3720,3720,3720,3720,0
+20250328,201700,63557429,3720,3720,3720,3720,0
+20250328,201600,63557429,3720,3720,3720,3720,0
+20250328,201500,63557429,3720,3720,3720,3720,0
+20250328,201400,63557429,3720,3720,3720,3720,0
+20250328,201300,63557429,3720,3720,3720,3720,0
+20250328,201200,63557429,3720,3720,3720,3720,0
+20250328,201100,63557429,3720,3720,3720,3720,0
+20250328,201000,63557429,3720,3720,3720,3720,0
+20250328,200900,63557429,3720,3720,3720,3720,0
+20250328,200800,63557429,3720,3720,3720,3720,0
+20250328,200700,63557429,3720,3720,3720,3720,0
+20250328,200600,63557429,3720,3720,3720,3720,0
+20250328,200500,63557429,3720,3720,3720,3720,0
+20250328,200400,63557429,3720,3720,3720,3720,0
+20250328,200300,63557429,3720,3720,3720,3720,0
+20250328,200200,63557429,3720,3720,3720,3720,0
+20250328,200100,63557429,3720,3720,3720,3720,0
+20250328,200000,63557429,3720,3720,3720,3720,0
+20250328,195900,63557429,3720,3720,3720,3720,0
+20250328,195800,63557429,3720,3720,3720,3720,164
+20250328,195700,63557429,3720,3720,3720,3720,0
+20250328,195600,63557429,3720,3720,3720,3720,0
+20250328,195500,63557429,3720,3720,3720,3720,0
+20250328,195400,63557429,3720,3720,3720,3720,0
+20250328,195300,63557429,3720,3720,3720,3720,0
+20250328,195200,63557429,3720,3720,3720,3720,0
+20250328,195100,63557429,3720,3720,3720,3720,0
+20250328,195000,63557429,3720,3720,3720,3720,0
+20250328,194900,63557429,3720,3720,3720,3720,0
+20250328,194800,63557429,3720,3720,3720,3720,0
+20250328,194700,63557429,3720,3720,3720,3720,0
+20250328,194600,63557429,3720,3720,3720,3720,0
+20250328,194500,63557429,3720,3720,3720,3720,0
+20250328,194400,63557429,3720,3720,3720,3720,0
+20250328,194300,63557429,3720,3720,3720,3720,0
+20250328,194200,63557429,3720,3720,3720,3720,0
+20250328,194100,63557429,3720,3720,3720,3720,0
+20250328,194000,63557429,3720,3720,3720,3720,0
+20250328,193900,63557429,3720,3720,3720,3720,0
+20250328,193800,63557429,3720,3720,3720,3720,0
+20250328,193700,63557429,3720,3720,3720,3720,0
+20250328,193600,63557429,3720,3720,3720,3720,0
+20250328,193500,63557429,3720,3720,3720,3720,0
+20250328,193400,63557429,3720,3720,3720,3720,0
+20250328,193300,63557429,3720,3720,3720,3720,0
+20250328,193200,63557429,3720,3720,3720,3720,0
+20250328,193100,63557429,3720,3720,3720,3720,0
+20250328,193000,63557429,3720,3720,3720,3720,0
+20250328,192900,63557429,3720,3720,3720,3720,0
+20250328,192800,63557429,3720,3720,3720,3720,164
+20250328,192700,63557429,3720,3720,3720,3720,0
+20250328,192600,63557429,3720,3720,3720,3720,0
+20250328,192500,63557429,3720,3720,3720,3720,0
+20250328,192400,63557429,3720,3720,3720,3720,0
+20250328,192300,63557429,3720,3720,3720,3720,0
+20250328,192200,63557429,3720,3720,3720,3720,0
+20250328,192100,63557429,3720,3720,3720,3720,0
+20250328,192000,63557429,3720,3720,3720,3720,0
+20250328,191900,63557429,3720,3720,3720,3720,0
+20250328,191800,63557429,3720,3720,3720,3720,0
+20250328,191700,63557429,3720,3720,3720,3720,0
+20250328,191600,63557429,3720,3720,3720,3720,0
+20250328,191500,63557429,3720,3720,3720,3720,0
+20250328,191400,63557429,3720,3720,3720,3720,0
+20250328,191300,63557429,3720,3720,3720,3720,0
+20250328,191200,63557429,3720,3720,3720,3720,0
+20250328,191100,63557429,3720,3720,3720,3720,0
+20250328,191000,63557429,3720,3720,3720,3720,0
+20250328,190900,63557429,3720,3720,3720,3720,0
+20250328,190800,63557429,3720,3720,3720,3720,0
+20250328,190700,63557429,3720,3720,3720,3720,0
+20250328,190600,63557429,3720,3720,3720,3720,0
+20250328,190500,63557429,3720,3720,3720,3720,0
+20250328,190400,63557429,3720,3720,3720,3720,0
+20250328,190300,63557429,3720,3720,3720,3720,0
+20250328,190200,63557429,3720,3720,3720,3720,0
+20250328,190100,63557429,3720,3720,3720,3720,0
+20250328,190000,63557429,3720,3720,3720,3720,0
+20250328,185900,63557429,3720,3720,3720,3720,0
+20250328,185800,63557429,3720,3720,3720,3720,164
+20250328,185700,63557429,3720,3720,3720,3720,0
+20250328,185600,63557429,3720,3720,3720,3720,0
+20250328,185500,63557429,3720,3720,3720,3720,0
+20250328,185400,63557429,3720,3720,3720,3720,0
+20250328,185300,63557429,3720,3720,3720,3720,0
+20250328,185200,63557429,3720,3720,3720,3720,0
+20250328,185100,63557429,3720,3720,3720,3720,0
+20250328,185000,63557429,3720,3720,3720,3720,0
+20250328,184900,63557429,3720,3720,3720,3720,0
+20250328,184800,63557429,3720,3720,3720,3720,0
+20250328,184700,63557429,3720,3720,3720,3720,0
+20250328,184600,63557429,3720,3720,3720,3720,0
+20250328,184500,63557429,3720,3720,3720,3720,0
+20250328,184400,63557429,3720,3720,3720,3720,0
+20250328,184300,63557429,3720,3720,3720,3720,0
+20250328,184200,63557429,3720,3720,3720,3720,0
+20250328,184100,63557429,3720,3720,3720,3720,0
+20250328,184000,63557429,3720,3720,3720,3720,0
+20250328,183900,63557429,3720,3720,3720,3720,0
+20250328,183800,63557429,3720,3720,3720,3720,0
+20250328,183700,63557429,3720,3720,3720,3720,0
+20250328,183600,63557429,3720,3720,3720,3720,0
+20250328,183500,63557429,3720,3720,3720,3720,0
+20250328,183400,63557429,3720,3720,3720,3720,0
+20250328,183300,63557429,3720,3720,3720,3720,0
+20250328,183200,63557429,3720,3720,3720,3720,0
+20250328,183100,63557429,3720,3720,3720,3720,0
+20250328,183000,63557429,3720,3720,3720,3720,0
+20250328,182900,63557429,3720,3720,3720,3720,0
+20250328,182800,63557429,3720,3720,3720,3720,164
+20250328,182700,63557429,3720,3720,3720,3720,0
+20250328,182600,63557429,3720,3720,3720,3720,0
+20250328,182500,63557429,3720,3720,3720,3720,0
+20250328,182400,63557429,3720,3720,3720,3720,0
+20250328,182300,63557429,3720,3720,3720,3720,0
+20250328,182200,63557429,3720,3720,3720,3720,0
+20250328,182100,63557429,3720,3720,3720,3720,0
+20250328,182000,63557429,3720,3720,3720,3720,0
+20250328,181900,63557429,3720,3720,3720,3720,0
+20250328,181800,63557429,3720,3720,3720,3720,0
+20250328,181700,63557429,3720,3720,3720,3720,0
+20250328,181600,63557429,3720,3720,3720,3720,0
+20250328,181500,63557429,3720,3720,3720,3720,0
+20250328,181400,63557429,3720,3720,3720,3720,0
+20250328,181300,63557429,3720,3720,3720,3720,0
+20250328,181200,63557429,3720,3720,3720,3720,0
+20250328,181100,63557429,3720,3720,3720,3720,0
+20250328,181000,63557429,3720,3720,3720,3720,0
+20250328,180900,63557429,3720,3720,3720,3720,0
+20250328,180800,63557429,3720,3720,3720,3720,0
+20250328,180700,63557429,3720,3720,3720,3720,0
+20250328,180600,63557429,3720,3720,3720,3720,0
+20250328,180500,63557429,3720,3720,3720,3720,0
+20250328,180400,63557429,3720,3720,3720,3720,0
+20250328,180300,63557429,3720,3720,3720,3720,0
+20250328,180200,63557429,3720,3720,3720,3720,0
+20250328,180100,63557429,3720,3720,3720,3720,0
+20250328,180000,63557429,3720,3720,3720,3720,0
+20250328,175900,63557429,3720,3720,3720,3720,0
+20250328,175800,63557429,3720,3720,3720,3720,164
+20250328,175700,63557429,3720,3720,3720,3720,0
+20250328,175600,63557429,3720,3720,3720,3720,0
+20250328,175500,63557429,3720,3720,3720,3720,0
+20250328,175400,63557429,3720,3720,3720,3720,0
+20250328,175300,63557429,3720,3720,3720,3720,0
+20250328,175200,63557429,3720,3720,3720,3720,0
+20250328,175100,63557429,3720,3720,3720,3720,0
+20250328,175000,63557429,3720,3720,3720,3720,0
+20250328,174900,63557429,3720,3720,3720,3720,0
+20250328,174800,63557429,3720,3720,3720,3720,0
+20250328,174700,63557429,3720,3720,3720,3720,0
+20250328,174600,63557429,3720,3720,3720,3720,0
+20250328,174500,63557429,3720,3720,3720,3720,0
+20250328,174400,63557429,3720,3720,3720,3720,0
+20250328,174300,63557429,3720,3720,3720,3720,0
+20250328,174200,63557429,3720,3720,3720,3720,0
+20250328,174100,63557429,3720,3720,3720,3720,0
+20250328,174000,63557429,3720,3720,3720,3720,0
+20250328,173900,63557429,3720,3720,3720,3720,0
+20250328,173800,63557429,3720,3720,3720,3720,0
+20250328,173700,63557429,3720,3720,3720,3720,0
+20250328,173600,63557429,3720,3720,3720,3720,0
+20250328,173500,63557429,3720,3720,3720,3720,0
+20250328,173400,63557429,3720,3720,3720,3720,0
+20250328,173300,63557429,3720,3720,3720,3720,0
+20250328,173200,63557429,3720,3720,3720,3720,0
+20250328,173100,63557429,3720,3720,3720,3720,0
+20250328,173000,63557429,3720,3720,3720,3720,0
+20250328,172900,63557429,3720,3720,3720,3720,0
+20250328,172800,63557429,3720,3720,3720,3720,164
+20250328,172700,63557429,3720,3720,3720,3720,0
+20250328,172600,63557429,3720,3720,3720,3720,0
+20250328,172500,63557429,3720,3720,3720,3720,0
+20250328,172400,63557429,3720,3720,3720,3720,0
+20250328,172300,63557429,3720,3720,3720,3720,0
+20250328,172200,63557429,3720,3720,3720,3720,0
+20250328,172100,63557429,3720,3720,3720,3720,0
+20250328,172000,63557429,3720,3720,3720,3720,0
+20250328,171900,63557429,3720,3720,3720,3720,0
+20250328,171800,63557429,3720,3720,3720,3720,0
+20250328,171700,63557429,3720,3720,3720,3720,0
+20250328,171600,63557429,3720,3720,3720,3720,0
+20250328,171500,63557429,3720,3720,3720,3720,0
+20250328,171400,63557429,3720,3720,3720,3720,0
+20250328,171300,63557429,3720,3720,3720,3720,0
+20250328,171200,63557429,3720,3720,3720,3720,0
+20250328,171100,63557429,3720,3720,3720,3720,0
+20250328,171000,63557429,3720,3720,3720,3720,0
+20250328,170900,63557429,3720,3720,3720,3720,0
+20250328,170800,63557429,3720,3720,3720,3720,0
+20250328,170700,63557429,3720,3720,3720,3720,0
+20250328,170600,63557429,3720,3720,3720,3720,0
+20250328,170500,63557429,3720,3720,3720,3720,0
+20250328,170400,63557429,3720,3720,3720,3720,0
+20250328,170300,63557429,3720,3720,3720,3720,0
+20250328,170200,63557429,3720,3720,3720,3720,0
+20250328,170100,63557429,3720,3720,3720,3720,0
+20250328,170000,63557429,3720,3720,3720,3720,0
+20250328,165900,63557429,3720,3720,3720,3720,0
+20250328,165800,63557429,3720,3720,3720,3720,164
+20250328,165700,63557429,3720,3720,3720,3720,0
+20250328,165600,63557429,3720,3720,3720,3720,0
+20250328,165500,63557429,3720,3720,3720,3720,0
+20250328,165400,63557429,3720,3720,3720,3720,0
+20250328,165300,63557429,3720,3720,3720,3720,0
+20250328,165200,63557429,3720,3720,3720,3720,0
+20250328,165100,63557429,3720,3720,3720,3720,0
+20250328,165000,63557429,3720,3720,3720,3720,0
+20250328,164900,63557429,3720,3720,3720,3720,0
+20250328,164800,63557429,3720,3720,3720,3720,0
+20250328,164700,63557429,3720,3720,3720,3720,0
+20250328,164600,63557429,3720,3720,3720,3720,0
+20250328,164500,63557429,3720,3720,3720,3720,0
+20250328,164400,63557429,3720,3720,3720,3720,0
+20250328,164300,63557429,3720,3720,3720,3720,0
+20250328,164200,63557429,3720,3720,3720,3720,0
+20250328,164100,63557429,3720,3720,3720,3720,0
+20250328,164000,63557429,3720,3720,3720,3720,0
+20250328,163900,63557429,3720,3720,3720,3720,0
+20250328,163800,63557429,3720,3720,3720,3720,0
+20250328,163700,63557429,3720,3720,3720,3720,0
+20250328,163600,63557429,3720,3720,3720,3720,0
+20250328,163500,63557429,3720,3720,3720,3720,0
+20250328,163400,63557429,3720,3720,3720,3720,0
+20250328,163300,63557429,3720,3720,3720,3720,0
+20250328,163200,63557429,3720,3720,3720,3720,0
+20250328,163100,63557429,3720,3720,3720,3720,0
+20250328,163000,63557429,3720,3720,3720,3720,0
+20250328,162900,63557429,3720,3720,3720,3720,0
+20250328,162800,63557429,3720,3720,3720,3720,164
+20250328,162700,63557429,3720,3720,3720,3720,0
+20250328,162600,63557429,3720,3720,3720,3720,0
+20250328,162500,63557429,3720,3720,3720,3720,0
+20250328,162400,63557429,3720,3720,3720,3720,0
+20250328,162300,63557429,3720,3720,3720,3720,0
+20250328,162200,63557429,3720,3720,3720,3720,0
+20250328,162100,63557429,3720,3720,3720,3720,0
+20250328,162000,63557429,3720,3720,3720,3720,0
+20250328,161900,63557429,3720,3720,3720,3720,0
+20250328,161800,63557429,3720,3720,3720,3720,0
+20250328,161700,63557429,3720,3720,3720,3720,0
+20250328,161600,63557429,3720,3720,3720,3720,0
+20250328,161500,63557429,3720,3720,3720,3720,0
+20250328,161400,63557429,3720,3720,3720,3720,0
+20250328,161300,63557429,3720,3720,3720,3720,0
+20250328,161200,63557429,3720,3720,3720,3720,0
+20250328,161100,63557429,3720,3720,3720,3720,0
+20250328,161000,63557429,3720,3720,3720,3720,0
+20250328,160900,63557429,3720,3720,3720,3720,0
+20250328,160800,63557429,3720,3720,3720,3720,0
+20250328,160700,63557429,3720,3720,3720,3720,0
+20250328,160600,63557429,3720,3720,3720,3720,0
+20250328,160500,63557429,3720,3720,3720,3720,0
+20250328,160400,63557429,3720,3720,3720,3720,0
+20250328,160300,63557429,3720,3720,3720,3720,0
+20250328,160200,63557429,3720,3720,3720,3720,0
+20250328,160100,63557429,3720,3720,3720,3720,0
+20250328,160000,63557429,3720,3720,3720,3720,0
+20250328,155900,63557429,3720,3720,3720,3720,0
+20250328,155800,63557429,3720,3720,3720,3720,164
+20250328,155700,63557429,3720,3720,3720,3720,0
+20250328,155600,63557429,3720,3720,3720,3720,0
+20250328,155500,63557429,3720,3720,3720,3720,0
+20250328,155400,63557429,3720,3720,3720,3720,0
+20250328,155300,63557429,3720,3720,3720,3720,0
+20250328,155200,63557429,3720,3720,3720,3720,0
+20250328,155100,63557429,3720,3720,3720,3720,0
+20250328,155000,63557429,3720,3720,3720,3720,0
+20250328,154900,63557429,3720,3720,3720,3720,0
+20250328,154800,63557429,3720,3720,3720,3720,0
+20250328,154700,63557429,3720,3720,3720,3720,0
+20250328,154600,63557429,3720,3720,3720,3720,0
+20250328,154500,63557429,3720,3720,3720,3720,0
+20250328,154400,63557429,3720,3720,3720,3720,0
+20250328,154300,63557429,3720,3720,3720,3720,0
+20250328,154200,63557429,3720,3720,3720,3720,0
+20250328,154100,63557429,3720,3720,3720,3720,0
+20250328,154000,63557429,3720,3720,3720,3720,0
+20250328,153900,63557429,3720,3720,3720,3720,0
+20250328,153800,63557429,3720,3720,3720,3720,0
+20250328,153700,63557429,3720,3720,3720,3720,0
+20250328,153600,63557429,3720,3720,3720,3720,0
+20250328,153500,63557429,3720,3720,3720,3720,0
+20250328,153400,63557429,3720,3720,3720,3720,0
+20250328,153300,63557429,3720,3720,3720,3720,0
+20250328,153200,63557429,3720,3720,3720,3720,0
+20250328,153100,63557429,3720,3720,3720,3720,0
+20250328,153000,63557429,3720,3720,3720,3720,164
+20250328,152900,62947349,3725,3725,3725,3725,0
+20250328,152800,62947349,3725,3725,3725,3725,0
+20250328,152700,62947349,3725,3725,3725,3725,0
+20250328,152600,62947349,3725,3725,3725,3725,0
+20250328,152500,62947349,3725,3725,3725,3725,0
+20250328,152400,62947349,3725,3725,3725,3725,0
+20250328,152300,62947349,3725,3725,3725,3725,0
+20250328,152200,62947349,3725,3725,3725,3725,0
+20250328,152100,62947349,3725,3725,3725,3725,0
+20250328,152000,62947349,3725,3725,3725,3725,0
+20250328,151900,62947349,3725,3725,3725,3725,1
+20250328,151800,62943624,3725,3725,3725,3725,0
+20250328,151700,62943624,3725,3725,3725,3725,0
+20250328,151600,62943624,3725,3730,3745,3725,1602
+20250328,151500,56975349,3725,3725,3725,3725,0
+20250328,151400,56975349,3725,3725,3725,3725,0
+20250328,151300,56975349,3725,3725,3725,3725,0
+20250328,151200,56975349,3725,3725,3725,3725,0
+20250328,151100,56975349,3725,3725,3725,3725,0
+20250328,151000,56975349,3725,3745,3745,3725,15
+20250328,150900,56919394,3745,3745,3745,3745,0
+20250328,150800,56919394,3745,3745,3745,3745,0
+20250328,150700,56919394,3745,3745,3745,3745,0
+20250328,150600,56919394,3745,3745,3745,3745,0
+20250328,150500,56919394,3745,3745,3745,3745,0
+20250328,150400,56919394,3745,3745,3745,3745,0
+20250328,150300,56919394,3745,3745,3745,3745,0
+20250328,150200,56919394,3745,3745,3745,3745,0
+20250328,150100,56919394,3745,3745,3745,3745,0
+20250328,150000,56919394,3745,3745,3745,3745,0
+20250328,145900,56919394,3745,3745,3745,3745,0
+20250328,145800,56919394,3745,3745,3745,3745,29
+20250328,145700,56810789,3745,3745,3745,3745,0
+20250328,145600,56810789,3745,3745,3745,3745,0
+20250328,145500,56810789,3745,3745,3745,3745,0
+20250328,145400,56810789,3745,3745,3745,3745,0
+20250328,145300,56810789,3745,3745,3745,3745,0
+20250328,145200,56810789,3745,3745,3745,3745,0
+20250328,145100,56810789,3745,3745,3745,3745,0
+20250328,145000,56810789,3745,3745,3745,3745,0
+20250328,144900,56810789,3745,3745,3745,3745,0
+20250328,144800,56810789,3745,3745,3745,3745,0
+20250328,144700,56810789,3745,3745,3745,3745,0
+20250328,144600,56810789,3745,3745,3745,3745,0
+20250328,144500,56810789,3745,3745,3745,3745,0
+20250328,144400,56810789,3745,3745,3745,3745,0
+20250328,144300,56810789,3745,3745,3745,3745,0
+20250328,144200,56810789,3745,3745,3745,3745,0
+20250328,144100,56810789,3745,3745,3745,3745,0
+20250328,144000,56810789,3745,3745,3745,3745,0
+20250328,143900,56810789,3745,3745,3745,3745,0
+20250328,143800,56810789,3745,3745,3745,3745,0
+20250328,143700,56810789,3745,3745,3745,3745,0
+20250328,143600,56810789,3745,3745,3745,3745,21
+20250328,143500,56732144,3745,3740,3745,3740,27
+20250328,143400,56631094,3740,3740,3740,3740,1
+20250328,143300,56627354,3735,3735,3735,3735,7
+20250328,143200,56601209,3735,3735,3735,3735,1
+20250328,143100,56597474,3725,3725,3725,3725,0
+20250328,143000,56597474,3725,3725,3725,3725,0
+20250328,142900,56597474,3725,3725,3725,3725,0
+20250328,142800,56597474,3725,3725,3725,3725,0
+20250328,142700,56597474,3725,3725,3725,3725,0
+20250328,142600,56597474,3725,3725,3725,3725,0
+20250328,142500,56597474,3725,3725,3725,3725,0
+20250328,142400,56597474,3725,3725,3725,3725,0
+20250328,142300,56597474,3725,3725,3725,3725,0
+20250328,142200,56597474,3725,3725,3725,3725,0
+20250328,142100,56597474,3725,3725,3725,3725,0
+20250328,142000,56597474,3725,3725,3725,3725,0
+20250328,141900,56597474,3725,3725,3725,3725,0
+20250328,141800,56597474,3725,3725,3725,3725,0
+20250328,141700,56597474,3725,3725,3725,3725,0
+20250328,141600,56597474,3725,3725,3725,3725,0
+20250328,141500,56597474,3725,3725,3725,3725,0
+20250328,141400,56597474,3725,3725,3725,3725,0
+20250328,141300,56597474,3725,3725,3725,3725,0
+20250328,141200,56597474,3725,3725,3725,3725,0
+20250328,141100,56597474,3725,3725,3725,3725,0
+20250328,141000,56597474,3725,3725,3725,3725,0
+20250328,140900,56597474,3725,3725,3725,3725,0
+20250328,140800,56597474,3725,3725,3725,3725,0
+20250328,140700,56597474,3725,3725,3725,3725,0
+20250328,140600,56597474,3725,3725,3725,3725,0
+20250328,140500,56597474,3725,3725,3725,3725,0
+20250328,140400,56597474,3725,3725,3725,3725,0
+20250328,140300,56597474,3725,3725,3725,3725,0
+20250328,140200,56597474,3725,3730,3730,3725,120
+20250328,140100,56150289,3735,3735,3735,3735,0
+20250328,140000,56150289,3735,3735,3735,3735,0
+20250328,135900,56150289,3735,3735,3735,3735,0
+20250328,135800,56150289,3735,3735,3735,3735,0
+20250328,135700,56150289,3735,3735,3735,3735,0
+20250328,135600,56150289,3735,3735,3735,3735,24
+20250328,135500,56060649,3730,3730,3730,3730,0
+20250328,135400,56060649,3730,3730,3730,3730,0
+20250328,135300,56060649,3730,3730,3730,3730,0
+20250328,135200,56060649,3730,3730,3730,3730,0
+20250328,135100,56060649,3730,3730,3730,3730,0
+20250328,135000,56060649,3730,3730,3730,3730,0
+20250328,134900,56060649,3730,3730,3730,3730,0
+20250328,134800,56060649,3730,3730,3730,3730,0
+20250328,134700,56060649,3730,3730,3730,3730,5
+20250328,134600,56041999,3730,3730,3730,3730,0
+20250328,134500,56041999,3730,3730,3730,3730,0
+20250328,134400,56041999,3730,3730,3730,3730,0
+20250328,134300,56041999,3730,3730,3730,3730,33
+20250328,134200,55918909,3730,3730,3730,3730,0
+20250328,134100,55918909,3730,3730,3730,3730,0
+20250328,134000,55918909,3730,3730,3730,3730,0
+20250328,133900,55918909,3730,3730,3730,3730,1
+20250328,133800,55915179,3720,3720,3720,3720,0
+20250328,133700,55915179,3720,3720,3720,3720,0
+20250328,133600,55915179,3720,3725,3725,3720,376
+20250328,133500,54516344,3735,3735,3735,3735,0
+20250328,133400,54516344,3735,3735,3735,3735,0
+20250328,133300,54516344,3735,3735,3735,3735,0
+20250328,133200,54516344,3735,3735,3735,3735,0
+20250328,133100,54516344,3735,3735,3735,3735,0
+20250328,133000,54516344,3735,3735,3735,3735,0
+20250328,132900,54516344,3735,3735,3735,3735,0
+20250328,132800,54516344,3735,3735,3735,3735,0
+20250328,132700,54516344,3735,3735,3735,3735,0
+20250328,132600,54516344,3735,3735,3735,3735,0
+20250328,132500,54516344,3735,3735,3735,3735,0
+20250328,132400,54516344,3735,3735,3735,3735,0
+20250328,132300,54516344,3735,3735,3735,3735,0
+20250328,132200,54516344,3735,3735,3735,3735,0
+20250328,132100,54516344,3735,3735,3735,3735,0
+20250328,132000,54516344,3735,3735,3735,3735,0
+20250328,131900,54516344,3735,3735,3735,3735,4
+20250328,131800,54501404,3735,3735,3735,3735,0
+20250328,131700,54501404,3735,3735,3735,3735,4
+20250328,131600,54486464,3735,3735,3735,3735,2
+20250328,131500,54478994,3735,3735,3735,3735,10
+20250328,131400,54441644,3735,3735,3735,3735,0
+20250328,131300,54441644,3735,3735,3735,3735,0
+20250328,131200,54441644,3735,3735,3735,3735,0
+20250328,131100,54441644,3735,3735,3735,3735,0
+20250328,131000,54441644,3735,3735,3735,3735,0
+20250328,130900,54441644,3735,3735,3735,3735,1
+20250328,130800,54437909,3720,3720,3720,3720,0
+20250328,130700,54437909,3720,3720,3720,3720,0
+20250328,130600,54437909,3720,3720,3720,3720,2
+20250328,130500,54430469,3720,3720,3720,3720,0
+20250328,130400,54430469,3720,3720,3720,3720,0
+20250328,130300,54430469,3720,3720,3720,3720,0
+20250328,130200,54430469,3720,3720,3720,3720,0
+20250328,130100,54430469,3720,3720,3720,3720,0
+20250328,130000,54430469,3720,3720,3720,3720,0
+20250328,125900,54430469,3720,3720,3720,3720,0
+20250328,125800,54430469,3720,3720,3720,3720,0
+20250328,125700,54430469,3720,3720,3720,3720,0
+20250328,125600,54430469,3720,3720,3720,3720,0
+20250328,125500,54430469,3720,3720,3720,3720,0
+20250328,125400,54430469,3720,3720,3720,3720,0
+20250328,125300,54430469,3720,3720,3720,3720,33
+20250328,125200,54307709,3720,3720,3720,3720,0
+20250328,125100,54307709,3720,3720,3720,3720,0
+20250328,125000,54307709,3720,3720,3720,3720,0
+20250328,124900,54307709,3720,3720,3720,3720,0
+20250328,124800,54307709,3720,3720,3720,3720,0
+20250328,124700,54307709,3720,3720,3720,3720,0
+20250328,124600,54307709,3720,3720,3720,3720,0
+20250328,124500,54307709,3720,3720,3720,3720,0
+20250328,124400,54307709,3720,3720,3720,3720,0
+20250328,124300,54307709,3720,3720,3720,3720,0
+20250328,124200,54307709,3720,3720,3720,3720,0
+20250328,124100,54307709,3720,3720,3720,3720,0
+20250328,124000,54307709,3720,3720,3720,3720,0
+20250328,123900,54307709,3720,3720,3720,3720,0
+20250328,123800,54307709,3720,3720,3720,3720,0
+20250328,123700,54307709,3720,3720,3720,3720,450
+20250328,123600,52633709,3720,3720,3720,3720,0
+20250328,123500,52633709,3720,3720,3720,3720,0
+20250328,123400,52633709,3720,3720,3720,3720,0
+20250328,123300,52633709,3720,3720,3720,3720,0
+20250328,123200,52633709,3720,3720,3720,3720,0
+20250328,123100,52633709,3720,3720,3720,3720,0
+20250328,123000,52633709,3720,3720,3720,3720,0
+20250328,122900,52633709,3720,3725,3725,3720,2273
+20250328,122800,44170234,3735,3735,3735,3735,0
+20250328,122700,44170234,3735,3735,3735,3735,0
+20250328,122600,44170234,3735,3735,3735,3735,0
+20250328,122500,44170234,3735,3735,3735,3735,0
+20250328,122400,44170234,3735,3735,3735,3735,17
+20250328,122300,44106739,3750,3750,3750,3750,0
+20250328,122200,44106739,3750,3750,3750,3750,0
+20250328,122100,44106739,3750,3750,3750,3750,0
+20250328,122000,44106739,3750,3750,3750,3750,0
+20250328,121900,44106739,3750,3750,3750,3750,0
+20250328,121800,44106739,3750,3750,3750,3750,0
+20250328,121700,44106739,3750,3750,3750,3750,6
+20250328,121600,44084239,3750,3750,3750,3750,53
+20250328,121500,43885489,3735,3730,3735,3730,103
+20250328,121400,43500794,3725,3725,3725,3725,0
+20250328,121300,43500794,3725,3725,3725,3725,5
+20250328,121200,43482169,3730,3730,3730,3730,0
+20250328,121100,43482169,3730,3730,3730,3730,0
+20250328,121000,43482169,3730,3730,3730,3730,0
+20250328,120900,43482169,3730,3730,3730,3730,0
+20250328,120800,43482169,3730,3730,3730,3730,0
+20250328,120700,43482169,3730,3730,3730,3730,0
+20250328,120600,43482169,3730,3730,3730,3730,0
+20250328,120500,43482169,3730,3730,3730,3730,0
+20250328,120400,43482169,3730,3730,3730,3730,0
+20250328,120300,43482169,3730,3730,3730,3730,0
+20250328,120200,43482169,3730,3730,3730,3730,0
+20250328,120100,43482169,3730,3730,3730,3730,0
+20250328,120000,43482169,3730,3730,3730,3730,0
+20250328,115900,43482169,3730,3730,3730,3730,0
+20250328,115800,43482169,3730,3730,3730,3730,0
+20250328,115700,43482169,3730,3730,3730,3730,0
+20250328,115600,43482169,3730,3730,3730,3730,0
+20250328,115500,43482169,3730,3730,3730,3730,0
+20250328,115400,43482169,3730,3730,3730,3730,0
+20250328,115300,43482169,3730,3730,3730,3730,0
+20250328,115200,43482169,3730,3730,3730,3730,0
+20250328,115100,43482169,3730,3730,3730,3730,0
+20250328,115000,43482169,3730,3730,3730,3730,48
+20250328,114900,43303129,3740,3740,3740,3740,0
+20250328,114800,43303129,3740,3740,3740,3740,0
+20250328,114700,43303129,3740,3740,3740,3740,0
+20250328,114600,43303129,3740,3740,3740,3740,0
+20250328,114500,43303129,3740,3740,3740,3740,0
+20250328,114400,43303129,3740,3740,3740,3740,0
+20250328,114300,43303129,3740,3740,3740,3740,0
+20250328,114200,43303129,3740,3740,3740,3740,0
+20250328,114100,43303129,3740,3740,3740,3740,0
+20250328,114000,43303129,3740,3740,3740,3740,0
+20250328,113900,43303129,3740,3740,3740,3740,0
+20250328,113800,43303129,3740,3740,3740,3740,0
+20250328,113700,43303129,3740,3740,3740,3740,0
+20250328,113600,43303129,3740,3740,3740,3740,0
+20250328,113500,43303129,3740,3740,3740,3740,0
+20250328,113400,43303129,3740,3740,3740,3740,0
+20250328,113300,43303129,3740,3740,3740,3740,0
+20250328,113200,43303129,3740,3740,3740,3740,0
+20250328,113100,43303129,3740,3740,3740,3740,0
+20250328,113000,43303129,3740,3740,3740,3740,0
+20250328,112900,43303129,3740,3740,3740,3740,0
+20250328,112800,43303129,3740,3740,3740,3740,0
+20250328,112700,43303129,3740,3740,3740,3740,0
+20250328,112600,43303129,3740,3740,3740,3740,0
+20250328,112500,43303129,3740,3740,3740,3740,0
+20250328,112400,43303129,3740,3740,3740,3740,46
+20250328,112300,43131089,3740,3740,3740,3740,135
+20250328,112200,42626189,3735,3735,3735,3735,73
+20250328,112100,42353534,3735,3735,3735,3735,10
+20250328,112000,42316184,3740,3740,3740,3740,0
+20250328,111900,42316184,3740,3740,3740,3740,0
+20250328,111800,42316184,3740,3740,3740,3740,0
+20250328,111700,42316184,3740,3740,3740,3740,0
+20250328,111600,42316184,3740,3740,3740,3740,0
+20250328,111500,42316184,3740,3740,3740,3740,0
+20250328,111400,42316184,3740,3740,3740,3740,0
+20250328,111300,42316184,3740,3740,3740,3740,0
+20250328,111200,42316184,3740,3740,3740,3740,0
+20250328,111100,42316184,3740,3740,3740,3740,0
+20250328,111000,42316184,3740,3740,3740,3740,0
+20250328,110900,42316184,3740,3740,3740,3740,0
+20250328,110800,42316184,3740,3740,3740,3740,48
+20250328,110700,42136664,3740,3740,3740,3740,0
+20250328,110600,42136664,3740,3740,3740,3740,11
+20250328,110500,42095524,3740,3740,3740,3740,0
+20250328,110400,42095524,3740,3740,3740,3740,0
+20250328,110300,42095524,3740,3740,3740,3740,0
+20250328,110200,42095524,3740,3740,3740,3740,0
+20250328,110100,42095524,3740,3740,3740,3740,0
+20250328,110000,42095524,3740,3740,3740,3740,0
+20250328,105900,42095524,3740,3740,3740,3740,0
+20250328,105800,42095524,3740,3740,3740,3740,0
+20250328,105700,42095524,3740,3740,3740,3740,0
+20250328,105600,42095524,3740,3740,3740,3740,0
+20250328,105500,42095524,3740,3740,3740,3740,0
+20250328,105400,42095524,3740,3740,3740,3740,0
+20250328,105300,42095524,3740,3740,3740,3740,0
+20250328,105200,42095524,3740,3740,3740,3740,0
+20250328,105100,42095524,3740,3740,3740,3740,0
+20250328,105000,42095524,3740,3740,3740,3740,0
+20250328,104900,42095524,3740,3740,3740,3740,0
+20250328,104800,42095524,3740,3740,3740,3740,0
+20250328,104700,42095524,3740,3740,3740,3740,1
+20250328,104600,42091784,3720,3720,3720,3720,0
+20250328,104500,42091784,3720,3720,3720,3720,0
+20250328,104400,42091784,3720,3720,3720,3720,0
+20250328,104300,42091784,3720,3720,3720,3720,0
+20250328,104200,42091784,3720,3720,3720,3720,0
+20250328,104100,42091784,3720,3720,3720,3720,0
+20250328,104000,42091784,3720,3720,3720,3720,0
+20250328,103900,42091784,3720,3720,3720,3720,0
+20250328,103800,42091784,3720,3720,3720,3720,0
+20250328,103700,42091784,3720,3720,3720,3720,0
+20250328,103600,42091784,3720,3720,3720,3720,0
+20250328,103500,42091784,3720,3720,3720,3720,0
+20250328,103400,42091784,3720,3720,3720,3720,0
+20250328,103300,42091784,3720,3720,3720,3720,20
+20250328,103200,42017384,3725,3725,3725,3725,0
+20250328,103100,42017384,3725,3725,3725,3725,0
+20250328,103000,42017384,3725,3725,3725,3725,0
+20250328,102900,42017384,3725,3730,3730,3725,3497
+20250328,102800,28990384,3725,3735,3735,3725,1051
+20250328,102700,25071059,3750,3750,3750,3750,0
+20250328,102600,25071059,3750,3750,3750,3750,0
+20250328,102500,25071059,3750,3750,3750,3750,0
+20250328,102400,25071059,3750,3750,3750,3750,1
+20250328,102300,25067309,3745,3745,3745,3745,0
+20250328,102200,25067309,3745,3745,3745,3745,0
+20250328,102100,25067309,3745,3745,3745,3745,0
+20250328,102000,25067309,3745,3745,3745,3745,0
+20250328,101900,25067309,3745,3745,3745,3745,0
+20250328,101800,25067309,3745,3745,3745,3745,0
+20250328,101700,25067309,3745,3745,3745,3745,0
+20250328,101600,25067309,3745,3745,3745,3745,47
+20250328,101500,24891294,3740,3740,3740,3740,0
+20250328,101400,24891294,3740,3740,3740,3740,15
+20250328,101300,24835194,3730,3730,3730,3730,0
+20250328,101200,24835194,3730,3730,3730,3730,0
+20250328,101100,24835194,3730,3730,3730,3730,0
+20250328,101000,24835194,3730,3730,3730,3730,0
+20250328,100900,24835194,3730,3730,3730,3730,0
+20250328,100800,24835194,3730,3730,3730,3730,0
+20250328,100700,24835194,3730,3730,3730,3730,100
+20250328,100600,24462194,3730,3735,3735,3730,200
+20250328,100500,23716074,3735,3735,3735,3735,15
+20250328,100400,23660049,3730,3730,3730,3730,0
+20250328,100300,23660049,3730,3725,3730,3725,54
+20250328,100200,23458754,3720,3715,3720,3715,1216
+20250328,100100,18938519,3720,3720,3720,3720,0
+20250328,100000,18938519,3720,3720,3720,3720,0
+20250328,095900,18938519,3720,3720,3720,3720,0
+20250328,095800,18938519,3720,3720,3720,3720,0
+20250328,095700,18938519,3720,3720,3720,3720,0
+20250328,095600,18938519,3720,3720,3720,3720,0
+20250328,095500,18938519,3720,3720,3720,3720,0
+20250328,095400,18938519,3720,3705,3720,3700,555
+20250328,095300,16884919,3705,3705,3705,3705,1
+20250328,095200,16881214,3690,3695,3705,3690,170
+20250328,095100,16253399,3720,3720,3720,3720,0
+20250328,095000,16253399,3720,3720,3720,3720,0
+20250328,094900,16253399,3720,3720,3720,3720,0
+20250328,094800,16253399,3720,3710,3720,3710,4
+20250328,094700,16238539,3710,3710,3710,3710,0
+20250328,094600,16238539,3710,3710,3710,3710,0
+20250328,094500,16238539,3710,3710,3710,3710,0
+20250328,094400,16238539,3710,3710,3710,3710,0
+20250328,094300,16238539,3710,3710,3710,3710,2
+20250328,094200,16231119,3695,3705,3705,3695,200
+20250328,094100,15491849,3710,3710,3710,3710,0
+20250328,094000,15491849,3710,3715,3715,3710,590
+20250328,093900,13300204,3735,3735,3735,3735,0
+20250328,093800,13300204,3735,3735,3735,3735,0
+20250328,093700,13300204,3735,3735,3735,3735,0
+20250328,093600,13300204,3735,3735,3735,3735,0
+20250328,093500,13300204,3735,3735,3735,3735,0
+20250328,093400,13300204,3735,3735,3735,3735,0
+20250328,093300,13300204,3735,3735,3735,3720,48
+20250328,093200,13121614,3720,3720,3720,3720,0
+20250328,093100,13121614,3720,3720,3720,3720,0
+20250328,093000,13121614,3720,3720,3720,3720,19
+20250328,092900,13050934,3725,3725,3725,3725,0
+20250328,092800,13050934,3725,3725,3725,3725,0
+20250328,092700,13050934,3725,3725,3725,3725,0
+20250328,092600,13050934,3725,3725,3725,3725,11
+20250328,092500,13009959,3735,3735,3735,3735,0
+20250328,092400,13009959,3735,3735,3735,3735,0
+20250328,092300,13009959,3735,3735,3735,3735,0
+20250328,092200,13009959,3735,3735,3735,3735,1
+20250328,092100,13006224,3730,3702,3730,3702,1666
+20250328,092000,6802985,3695,3695,3695,3695,0
+20250328,091900,6802985,3695,3700,3700,3695,20
+20250328,091800,6729035,3720,3720,3720,3720,0
+20250328,091700,6729035,3720,3720,3720,3720,0
+20250328,091600,6729035,3720,3720,3720,3720,0
+20250328,091500,6729035,3720,3720,3720,3720,1
+20250328,091400,6725315,3695,3695,3695,3695,15
+20250328,091300,6669890,3725,3725,3725,3725,0
+20250328,091200,6669890,3725,3725,3725,3725,0
+20250328,091100,6669890,3725,3725,3725,3725,0
+20250328,091000,6669890,3725,3725,3725,3725,0
+20250328,090900,6669890,3725,3725,3725,3725,0
+20250328,090800,6669890,3725,3710,3725,3700,5
+20250328,090700,6651350,3700,3700,3700,3700,0
+20250328,090600,6651350,3700,3700,3700,3700,0
+20250328,090500,6651350,3700,3700,3700,3700,378
+20250328,090400,5252750,3700,3700,3700,3700,0
+20250328,090300,5252750,3700,3705,3705,3700,72
+20250328,090200,4986275,3710,3710,3710,3710,951
+20250328,090100,1458065,3710,3725,3725,3710,384
+20250328,090000,29875,3730,3745,3745,3730,8

155660/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
+20250328,160915,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,-5,5,-0.13,63557429,17079,119.23,3745,3750,3690,4840,2610,3725,3721.38,1.04,0,-2579,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,595,4.09,0.26,12,0.11,909.00,14456.00,4900,20241219,-24.08,3410,20241210,9.09,4225,-11.95,20250110,3655,1.78,20250203,4900,-24.08,20241219,3410,9.09,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250328,150919,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,20,2,0.54,56919394,15297,106.79,3745,3750,3690,4840,2610,3725,3720.95,1.04,0,-2579,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,599,4.12,0.26,12,0.10,909.00,14456.00,4900,20241219,-23.57,3410,20241210,9.82,4225,-11.36,20250110,3655,2.46,20250203,4900,-23.57,20241219,3410,9.82,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250328,140921,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3725,0,3,0.00,56597474,15211,106.18,3745,3750,3690,4840,2610,3725,3720.83,1.04,0,-2555,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,596,4.10,0.26,12,0.10,909.00,14456.00,4900,20241219,-23.98,3410,20241210,9.24,4225,-11.83,20250110,3655,1.92,20250203,4900,-23.98,20241219,3410,9.24,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250328,130919,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,-5,5,-0.13,54437909,14631,102.14,3745,3750,3690,4840,2610,3725,3720.72,1.04,0,-2527,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,595,4.09,0.26,12,0.09,909.00,14456.00,4900,20241219,-24.08,3410,20241210,9.09,4225,-11.95,20250110,3655,1.78,20250203,4900,-24.08,20241219,3410,9.09,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250328,120917,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3730,5,2,0.13,43482169,11689,81.60,3745,3750,3690,4840,2610,3725,3719.92,1.04,0,-2556,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,597,4.10,0.26,12,0.07,909.00,14456.00,4900,20241219,-23.88,3410,20241210,9.38,4225,-11.72,20250110,3655,2.05,20250203,4900,-23.88,20241219,3410,9.38,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250328,110914,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3740,15,2,0.40,42316184,11377,79.42,3745,3750,3690,4840,2610,3725,3719.45,1.04,0,-2542,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,598,4.11,0.26,12,0.07,909.00,14456.00,4900,20241219,-23.67,3410,20241210,9.68,4225,-11.48,20250110,3655,2.33,20250203,4900,-23.67,20241219,3410,9.68,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250328,100921,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3730,5,2,0.13,24835194,6686,46.67,3745,3745,3690,4840,2610,3725,3714.51,1.04,0,-2721,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,597,4.10,0.26,12,0.04,909.00,14456.00,4900,20241219,-23.88,3410,20241210,9.38,4225,-11.72,20250110,3655,2.05,20250203,4900,-23.88,20241219,3410,9.38,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250328,090924,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3725,0,3,0.00,6669890,1798,12.55,3745,3745,3700,4840,2610,3725,3709.62,1.04,0,-1519,3805,3765,3745,3705,3685,3755,3695,80,1115,500,2600,5,1,16000000,596,4.10,0.26,12,0.01,909.00,14456.00,4900,20241219,-23.98,3410,20241210,9.24,4225,-11.83,20250110,3655,1.92,20250203,4900,-23.98,20241219,3410,9.24,20241210,0.87,N,155660,500,80 억,,166032,N,N,1,N,00,N
+20250327,162152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3725,-60,5,-1.59,53822960,14323,208.33,3785,3785,3725,4920,2650,3785,3757.80,1.04,0,-783,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,596,4.10,0.26,12,0.09,909.00,14456.00,4900,20241219,-23.98,3410,20241210,9.24,4225,-11.83,20250110,3655,1.92,20250203,4900,-23.98,20241219,3410,9.24,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250327,150917,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,-40,5,-1.06,42535795,11306,164.45,3785,3785,3725,4920,2650,3785,3762.23,1.04,0,-875,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,599,4.12,0.26,12,0.07,909.00,14456.00,4900,20241219,-23.57,3410,20241210,9.82,4225,-11.36,20250110,3655,2.46,20250203,4900,-23.57,20241219,3410,9.82,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250327,140917,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3780,-5,5,-0.13,40559330,10782,156.83,3785,3785,3725,4920,2650,3785,3761.76,1.04,0,-773,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,605,4.16,0.26,12,0.07,909.00,14456.00,4900,20241219,-22.86,3410,20241210,10.85,4225,-10.53,20250110,3655,3.42,20250203,4900,-22.86,20241219,3410,10.85,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250327,130913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3760,-25,5,-0.66,29457805,7826,113.83,3785,3785,3725,4920,2650,3785,3764.09,1.04,0,-635,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,602,4.14,0.26,12,0.05,909.00,14456.00,4900,20241219,-23.27,3410,20241210,10.26,4225,-11.01,20250110,3655,2.87,20250203,4900,-23.27,20241219,3410,10.26,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250327,120921,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3785,0,3,0.00,25672235,6819,99.19,3785,3785,3725,4920,2650,3785,3764.81,1.04,0,-559,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,606,4.16,0.26,12,0.04,909.00,14456.00,4900,20241219,-22.76,3410,20241210,11.00,4225,-10.41,20250110,3655,3.56,20250203,4900,-22.76,20241219,3410,11.00,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250327,110918,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3770,-15,5,-0.40,17532010,4660,67.78,3785,3785,3725,4920,2650,3785,3762.23,1.04,0,-553,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,603,4.15,0.26,12,0.03,909.00,14456.00,4900,20241219,-23.06,3410,20241210,10.56,4225,-10.77,20250110,3655,3.15,20250203,4900,-23.06,20241219,3410,10.56,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250327,100913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3770,-15,5,-0.40,15857655,4216,61.32,3785,3785,3725,4920,2650,3785,3761.30,1.04,0,-456,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,603,4.15,0.26,12,0.03,909.00,14456.00,4900,20241219,-23.06,3410,20241210,10.56,4225,-10.77,20250110,3655,3.15,20250203,4900,-23.06,20241219,3410,10.56,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250327,090918,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3740,-45,5,-1.19,2049650,545,7.93,3785,3785,3740,4920,2650,3785,3760.83,1.04,0,-219,3821,3802,3766,3747,3711,3812,3757,80,1135,500,2640,5,1,16000000,598,4.11,0.26,12,0.00,909.00,14456.00,4900,20241219,-23.67,3410,20241210,9.68,4225,-11.48,20250110,3655,2.33,20250203,4900,-23.67,20241219,3410,9.68,20241210,0.90,N,155660,500,80 억,,166815,N,N,1,N,00,N
+20250326,160906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3785,55,2,1.47,25725135,6859,34.14,3730,3785,3730,4845,2615,3730,3750.57,1.03,0,1495,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,606,4.16,0.26,12,0.04,909.00,14456.00,4900,20241219,-22.76,3410,20241210,11.00,4225,-10.41,20250110,3655,3.56,20250203,4900,-22.76,20241219,3410,11.00,20241210,0.91,N,155660,500,80 억,,165320,N,N,1,N,00,N
+20250326,150910,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3770,40,2,1.07,24342530,6493,32.32,3730,3780,3730,4845,2615,3730,3749.04,1.03,0,1720,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,603,4.15,0.26,12,0.04,909.00,14456.00,4900,20241219,-23.06,3410,20241210,10.56,4225,-10.77,20250110,3655,3.15,20250203,4900,-23.06,20241219,3410,10.56,20241210,0.91,N,155660,500,80 억,,165320,N,N,15,N,00,N
+20250326,140908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3765,35,2,0.94,20697760,5523,27.49,3730,3765,3730,4845,2615,3730,3747.56,1.03,0,1101,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,602,4.14,0.26,12,0.03,909.00,14456.00,4900,20241219,-23.16,3410,20241210,10.41,4225,-10.89,20250110,3655,3.01,20250203,4900,-23.16,20241219,3410,10.41,20241210,0.91,N,155660,500,80 억,,165320,N,N,15,N,00,N
+20250326,130909,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,15,2,0.40,7151870,1909,9.50,3730,3765,3730,4845,2615,3730,3746.40,1.03,0,50,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,599,4.12,0.26,12,0.01,909.00,14456.00,4900,20241219,-23.57,3410,20241210,9.82,4225,-11.36,20250110,3655,2.46,20250203,4900,-23.57,20241219,3410,9.82,20241210,0.91,N,155660,500,80 억,,165320,N,N,15,N,00,N
+20250326,120914,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3755,25,2,0.67,6258040,1670,8.31,3730,3765,3730,4845,2615,3730,3747.33,1.03,0,-67,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,601,4.13,0.26,12,0.01,909.00,14456.00,4900,20241219,-23.37,3410,20241210,10.12,4225,-11.12,20250110,3655,2.74,20250203,4900,-23.37,20241219,3410,10.12,20241210,0.91,N,155660,500,80 억,,165320,N,N,15,N,00,N
+20250326,110910,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3765,35,2,0.94,5581970,1490,7.42,3730,3765,3730,4845,2615,3730,3746.29,1.03,0,-68,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,602,4.14,0.26,12,0.01,909.00,14456.00,4900,20241219,-23.16,3410,20241210,10.41,4225,-10.89,20250110,3655,3.01,20250203,4900,-23.16,20241219,3410,10.41,20241210,0.91,N,155660,500,80 억,,165320,N,N,15,N,00,N
+20250326,100910,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3755,25,2,0.67,3721580,995,4.95,3730,3765,3730,4845,2615,3730,3740.28,1.03,0,-67,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,601,4.13,0.26,12,0.01,909.00,14456.00,4900,20241219,-23.37,3410,20241210,10.12,4225,-11.12,20250110,3655,2.74,20250203,4900,-23.37,20241219,3410,10.12,20241210,0.91,N,155660,500,80 억,,165320,N,N,15,N,00,N
+20250326,090910,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3750,20,2,0.54,2328270,624,3.11,3730,3750,3730,4845,2615,3730,3731.20,1.03,0,16,3836,3782,3756,3702,3676,3770,3690,80,1115,500,2610,5,1,16000000,600,4.13,0.26,12,0.00,909.00,14456.00,4900,20241219,-23.47,3410,20241210,9.97,4225,-11.24,20250110,3655,2.60,20250203,4900,-23.47,20241219,3410,9.97,20241210,0.91,N,155660,500,80 억,,165320,N,N,15,N,00,N
+20250325,160904,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3730,-80,5,-2.10,75837715,20087,136.44,3770,3810,3730,4950,2670,3810,3775.46,0.92,0,711,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,597,4.10,0.26,12,0.13,909.00,14456.00,4900,20241219,-23.88,3410,20241210,9.38,4225,-11.72,20250110,3655,2.05,20250203,4900,-23.88,20241219,3410,9.38,20241210,0.93,N,155660,500,80 억,,146910,N,N,15,N,00,N
+20250325,150906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-20,5,-0.52,68331875,18081,122.82,3770,3810,3760,4950,2670,3810,3779.21,0.92,0,1033,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,606,4.17,0.26,12,0.11,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4225,-10.30,20250110,3655,3.69,20250203,4900,-22.65,20241219,3410,11.14,20241210,0.93,N,155660,500,80 억,,146910,N,N,0,N,00,N
+20250325,140903,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-20,5,-0.52,68037330,18003,122.29,3770,3810,3760,4950,2670,3810,3779.22,0.92,0,1082,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,606,4.17,0.26,12,0.11,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4225,-10.30,20250110,3655,3.69,20250203,4900,-22.65,20241219,3410,11.14,20241210,0.93,N,155660,500,80 억,,146910,N,N,0,N,00,N
+20250325,130904,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3775,-35,5,-0.92,57171800,15124,102.73,3770,3810,3770,4950,2670,3810,3780.20,0.92,0,3122,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,604,4.15,0.26,12,0.09,909.00,14456.00,4900,20241219,-22.96,3410,20241210,10.70,4225,-10.65,20250110,3655,3.28,20250203,4900,-22.96,20241219,3410,10.70,20241210,0.93,N,155660,500,80 억,,146910,N,N,0,N,00,N
+20250325,120904,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3780,-30,5,-0.79,46704985,12355,83.92,3770,3810,3770,4950,2670,3810,3780.25,0.92,0,3734,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,605,4.16,0.26,12,0.08,909.00,14456.00,4900,20241219,-22.86,3410,20241210,10.85,4225,-10.53,20250110,3655,3.42,20250203,4900,-22.86,20241219,3410,10.85,20241210,0.93,N,155660,500,80 억,,146910,N,N,0,N,00,N
+20250325,110903,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-20,5,-0.52,42097915,11136,75.64,3770,3810,3770,4950,2670,3810,3780.34,0.92,0,3733,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,606,4.17,0.26,12,0.07,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4225,-10.30,20250110,3655,3.69,20250203,4900,-22.65,20241219,3410,11.14,20241210,0.93,N,155660,500,80 억,,146910,N,N,0,N,00,N
+20250325,100914,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3795,-15,5,-0.39,19316525,5106,34.68,3770,3810,3770,4950,2670,3810,3783.10,0.92,0,1466,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,607,4.17,0.26,12,0.03,909.00,14456.00,4900,20241219,-22.55,3410,20241210,11.29,4225,-10.18,20250110,3655,3.83,20250203,4900,-22.55,20241219,3410,11.29,20241210,0.93,N,155660,500,80 억,,146910,N,N,0,N,00,N
+20250325,090911,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,-5,5,-0.13,12507595,3312,22.50,3770,3805,3770,4950,2670,3810,3776.45,0.92,0,594,3960,3885,3830,3755,3700,3922,3792,80,1140,500,2660,5,1,16000000,609,4.19,0.26,12,0.02,909.00,14456.00,4900,20241219,-22.35,3410,20241210,11.58,4225,-9.94,20250110,3655,4.10,20250203,4900,-22.35,20241219,3410,11.58,20241210,0.93,N,155660,500,80 억,,146910,N,N,0,N,00,N
+20250324,160901,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,20,2,0.53,56129415,14718,38.62,3790,3905,3775,4925,2655,3790,3813.66,0.90,0,2833,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,610,4.19,0.26,12,0.09,909.00,14456.00,4900,20241219,-22.24,3410,20241210,11.73,4225,-9.82,20250110,3655,4.24,20250203,4900,-22.24,20241219,3410,11.73,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
+20250324,150907,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,50,2,1.32,52151775,13674,35.88,3790,3905,3775,4925,2655,3790,3813.94,0.90,0,2775,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,614,4.22,0.27,12,0.09,909.00,14456.00,4900,20241219,-21.63,3410,20241210,12.61,4225,-9.11,20250110,3655,5.06,20250203,4900,-21.63,20241219,3410,12.61,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
+20250324,140909,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3845,55,2,1.45,50163405,13156,34.52,3790,3905,3775,4925,2655,3790,3812.97,0.90,0,2574,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,615,4.23,0.27,12,0.08,909.00,14456.00,4900,20241219,-21.53,3410,20241210,12.76,4225,-8.99,20250110,3655,5.20,20250203,4900,-21.53,20241219,3410,12.76,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
+20250324,130908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,65,2,1.72,49084105,12875,33.78,3790,3905,3775,4925,2655,3790,3812.36,0.90,0,2560,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,617,4.24,0.27,12,0.08,909.00,14456.00,4900,20241219,-21.33,3410,20241210,13.05,4225,-8.76,20250110,3655,5.47,20250203,4900,-21.33,20241219,3410,13.05,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
+20250324,120908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,60,2,1.58,45819660,12026,31.56,3790,3905,3775,4925,2655,3790,3810.05,0.90,0,2558,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,616,4.24,0.27,12,0.08,909.00,14456.00,4900,20241219,-21.43,3410,20241210,12.90,4225,-8.88,20250110,3655,5.34,20250203,4900,-21.43,20241219,3410,12.90,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
+20250324,110906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3865,75,2,1.98,36133045,9501,24.93,3790,3905,3775,4925,2655,3790,3803.08,0.90,0,1928,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,618,4.25,0.27,12,0.06,909.00,14456.00,4900,20241219,-21.12,3410,20241210,13.34,4225,-8.52,20250110,3655,5.75,20250203,4900,-21.12,20241219,3410,13.34,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
+20250324,100903,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,65,2,1.72,31231755,8228,21.59,3790,3905,3775,4925,2655,3790,3795.79,0.90,0,1331,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,617,4.24,0.27,12,0.05,909.00,14456.00,4900,20241219,-21.33,3410,20241210,13.05,4225,-8.76,20250110,3655,5.47,20250203,4900,-21.33,20241219,3410,13.05,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
+20250324,090906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,15,2,0.40,866555,229,0.60,3790,3805,3775,4925,2655,3790,3784.08,0.90,0,67,3876,3832,3811,3767,3746,3822,3757,80,1135,500,2650,5,1,16000000,609,4.19,0.26,12,0.00,909.00,14456.00,4900,20241219,-22.35,3410,20241210,11.58,4225,-9.94,20250110,3655,4.10,20250203,4900,-22.35,20241219,3410,11.58,20241210,0.92,N,155660,500,80 억,,143639,N,N,27,N,00,N
 20250321,160920,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-90,5,-2.32,145115325,38091,428.33,3855,3855,3790,5040,2720,3880,3809.70,0.80,0,-4389,3933,3906,3878,3851,3823,3892,3837,80,1160,500,2710,5,1,16000000,606,4.17,0.26,12,0.24,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4225,-10.30,20250110,3655,3.69,20250203,4900,-22.65,20241219,3410,11.14,20241210,0.92,N,155660,500,80 억,,127933,N,N,27,N,00,N
 20250321,150905,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,-50,5,-1.29,68455045,17942,201.75,3855,3855,3800,5040,2720,3880,3815.35,0.80,0,-4029,3933,3906,3878,3851,3823,3892,3837,80,1160,500,2710,5,1,16000000,613,4.21,0.26,12,0.11,909.00,14456.00,4900,20241219,-21.84,3410,20241210,12.32,4225,-9.35,20250110,3655,4.79,20250203,4900,-21.84,20241219,3410,12.32,20241210,0.92,N,155660,500,80 억,,127933,N,N,4,N,00,N
 20250321,140906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,-70,5,-1.80,65878745,17267,194.16,3855,3855,3800,5040,2720,3880,3815.30,0.80,0,-4030,3933,3906,3878,3851,3823,3892,3837,80,1160,500,2710,5,1,16000000,610,4.19,0.26,12,0.11,909.00,14456.00,4900,20241219,-22.24,3410,20241210,11.73,4225,-9.82,20250110,3655,4.24,20250203,4900,-22.24,20241219,3410,11.73,20241210,0.92,N,155660,500,80 억,,127933,N,N,4,N,00,N

155660/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,28625,16000000,108345625,60560000000,0.18
+20250325,28625,16000000,106771250,59680000000,0.18
+20250324,28625,16000000,109061250,60960000000,0.18
+20250321,28625,16000000,108488750,60640000000,0.18
+20250320,28625,16000000,111065000,62080000000,0.18
 20250319,28625,16000000,111637500,62400000000,0.18
 20250318,28625,16000000,111208125,62160000000,0.18
 20250317,28625,16000000,111065000,62080000000,0.18

155660/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3790,3830,3905,3790,92754,355978060,00,0.00,N,5,-35,
 20250310,3825,3975,4020,3760,99276,386695390,00,0.00,N,5,-175,
 20250304,4000,3965,4085,3910,93876,375778173,00,0.00,N,2,10,
 20250224,3990,3995,4075,3965,86157,345985580,00,0.00,N,5,-50,