Add accumulated files

191420/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,15320,16090,16190,15020,50489,774922765,00,0.00,N,5,-760,
+20250326,16080,16420,16980,16000,9244,150366170,00,0.00,N,5,-520,
+20250325,16600,16610,16940,16380,5914,98006100,00,0.00,N,5,-10,
+20250324,16610,16770,16980,16460,3559,59377390,00,0.00,N,5,-160,
 20250321,16770,17250,17250,16760,2650,44726825,00,0.00,N,5,-280,
 20250320,17050,16960,17300,16840,2043,34692970,00,0.00,N,2,10,
 20250319,17040,16950,17270,16780,4847,82393940,00,0.00,N,3,0,

191420/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
+20250328,16200,880,2,-500,-715,65,-8,-11,1,7319,131,65,115,2,1,7819,846,0,123,13,0
+20250327,15320,-760,5,12768,-15556,187,195,-238,3,44360,2949,187,681,45,3,31592,18505,0,485,283,0
+20250326,16080,-520,5,2619,-3253,-16,42,-53,0,7870,540,184,128,9,3,5251,3793,200,86,62,3
+20250325,16600,-10,5,1279,-1662,183,21,-27,3,5428,103,183,90,2,3,4149,1765,0,69,29,0
+20250324,16610,-160,5,-1176,-233,0,-20,-4,0,1883,267,0,31,4,0,3059,500,0,51,8,0
 20250321,16770,-280,5,80,-391,0,1,-7,0,2225,114,0,38,2,0,2145,505,0,36,9,0
 20250320,17050,10,2,203,-502,-1,3,-8,0,1711,32,0,29,1,0,1508,534,1,26,9,0
 20250319,17040,0,3,239,-439,0,4,-7,0,1487,3160,0,25,54,0,1248,3599,0,21,61,0

191420/min/candle-20250324.csv

@@ -0,0 +1,698 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203600,59377390,16610,16610,16610,16610,726
+20250324,203500,59377390,16610,16610,16610,16610,0
+20250324,203400,59377390,16610,16610,16610,16610,0
+20250324,203300,59377390,16610,16610,16610,16610,0
+20250324,203200,59377390,16610,16610,16610,16610,0
+20250324,203100,59377390,16610,16610,16610,16610,0
+20250324,203000,59377390,16610,16610,16610,16610,0
+20250324,202900,59377390,16610,16610,16610,16610,0
+20250324,202800,59377390,16610,16610,16610,16610,0
+20250324,202700,59377390,16610,16610,16610,16610,0
+20250324,202600,59377390,16610,16610,16610,16610,0
+20250324,202500,59377390,16610,16610,16610,16610,0
+20250324,202400,59377390,16610,16610,16610,16610,0
+20250324,202300,59377390,16610,16610,16610,16610,0
+20250324,202200,59377390,16610,16610,16610,16610,0
+20250324,202100,59377390,16610,16610,16610,16610,0
+20250324,202000,59377390,16610,16610,16610,16610,0
+20250324,201900,59377390,16610,16610,16610,16610,0
+20250324,201800,59377390,16610,16610,16610,16610,0
+20250324,201700,59377390,16610,16610,16610,16610,0
+20250324,201600,59377390,16610,16610,16610,16610,0
+20250324,201500,59377390,16610,16610,16610,16610,0
+20250324,201400,59377390,16610,16610,16610,16610,0
+20250324,201300,59377390,16610,16610,16610,16610,0
+20250324,201200,59377390,16610,16610,16610,16610,0
+20250324,201100,59377390,16610,16610,16610,16610,0
+20250324,201000,59377390,16610,16610,16610,16610,0
+20250324,200900,59377390,16610,16610,16610,16610,0
+20250324,200800,59377390,16610,16610,16610,16610,0
+20250324,200700,59377390,16610,16610,16610,16610,0
+20250324,200600,59377390,16610,16610,16610,16610,726
+20250324,200500,59377390,16610,16610,16610,16610,0
+20250324,200400,59377390,16610,16610,16610,16610,0
+20250324,200300,59377390,16610,16610,16610,16610,0
+20250324,200200,59377390,16610,16610,16610,16610,0
+20250324,200100,59377390,16610,16610,16610,16610,0
+20250324,200000,59377390,16610,16610,16610,16610,0
+20250324,195900,59377390,16610,16610,16610,16610,0
+20250324,195800,59377390,16610,16610,16610,16610,0
+20250324,195700,59377390,16610,16610,16610,16610,0
+20250324,195600,59377390,16610,16610,16610,16610,0
+20250324,195500,59377390,16610,16610,16610,16610,0
+20250324,195400,59377390,16610,16610,16610,16610,0
+20250324,195300,59377390,16610,16610,16610,16610,0
+20250324,195200,59377390,16610,16610,16610,16610,0
+20250324,195100,59377390,16610,16610,16610,16610,0
+20250324,195000,59377390,16610,16610,16610,16610,0
+20250324,194900,59377390,16610,16610,16610,16610,0
+20250324,194800,59377390,16610,16610,16610,16610,0
+20250324,194700,59377390,16610,16610,16610,16610,0
+20250324,194600,59377390,16610,16610,16610,16610,0
+20250324,194500,59377390,16610,16610,16610,16610,0
+20250324,194400,59377390,16610,16610,16610,16610,0
+20250324,194300,59377390,16610,16610,16610,16610,0
+20250324,194200,59377390,16610,16610,16610,16610,0
+20250324,194100,59377390,16610,16610,16610,16610,0
+20250324,194000,59377390,16610,16610,16610,16610,0
+20250324,193900,59377390,16610,16610,16610,16610,0
+20250324,193800,59377390,16610,16610,16610,16610,0
+20250324,193700,59377390,16610,16610,16610,16610,0
+20250324,193600,59377390,16610,16610,16610,16610,726
+20250324,193500,59377390,16610,16610,16610,16610,0
+20250324,193400,59377390,16610,16610,16610,16610,0
+20250324,193300,59377390,16610,16610,16610,16610,0
+20250324,193200,59377390,16610,16610,16610,16610,0
+20250324,193100,59377390,16610,16610,16610,16610,0
+20250324,193000,59377390,16610,16610,16610,16610,0
+20250324,192900,59377390,16610,16610,16610,16610,0
+20250324,192800,59377390,16610,16610,16610,16610,0
+20250324,192700,59377390,16610,16610,16610,16610,0
+20250324,192600,59377390,16610,16610,16610,16610,0
+20250324,192500,59377390,16610,16610,16610,16610,0
+20250324,192400,59377390,16610,16610,16610,16610,0
+20250324,192300,59377390,16610,16610,16610,16610,0
+20250324,192200,59377390,16610,16610,16610,16610,0
+20250324,192100,59377390,16610,16610,16610,16610,0
+20250324,192000,59377390,16610,16610,16610,16610,0
+20250324,191900,59377390,16610,16610,16610,16610,0
+20250324,191800,59377390,16610,16610,16610,16610,0
+20250324,191700,59377390,16610,16610,16610,16610,0
+20250324,191600,59377390,16610,16610,16610,16610,0
+20250324,191500,59377390,16610,16610,16610,16610,0
+20250324,191400,59377390,16610,16610,16610,16610,0
+20250324,191300,59377390,16610,16610,16610,16610,0
+20250324,191200,59377390,16610,16610,16610,16610,0
+20250324,191100,59377390,16610,16610,16610,16610,0
+20250324,191000,59377390,16610,16610,16610,16610,0
+20250324,190900,59377390,16610,16610,16610,16610,0
+20250324,190800,59377390,16610,16610,16610,16610,0
+20250324,190700,59377390,16610,16610,16610,16610,0
+20250324,190600,59377390,16610,16610,16610,16610,726
+20250324,190500,59377390,16610,16610,16610,16610,0
+20250324,190400,59377390,16610,16610,16610,16610,0
+20250324,190300,59377390,16610,16610,16610,16610,0
+20250324,190200,59377390,16610,16610,16610,16610,0
+20250324,190100,59377390,16610,16610,16610,16610,0
+20250324,190000,59377390,16610,16610,16610,16610,0
+20250324,185900,59377390,16610,16610,16610,16610,0
+20250324,185800,59377390,16610,16610,16610,16610,0
+20250324,185700,59377390,16610,16610,16610,16610,0
+20250324,185600,59377390,16610,16610,16610,16610,0
+20250324,185500,59377390,16610,16610,16610,16610,0
+20250324,185400,59377390,16610,16610,16610,16610,0
+20250324,185300,59377390,16610,16610,16610,16610,0
+20250324,185200,59377390,16610,16610,16610,16610,0
+20250324,185100,59377390,16610,16610,16610,16610,0
+20250324,185000,59377390,16610,16610,16610,16610,0
+20250324,184900,59377390,16610,16610,16610,16610,0
+20250324,184800,59377390,16610,16610,16610,16610,0
+20250324,184700,59377390,16610,16610,16610,16610,0
+20250324,184600,59377390,16610,16610,16610,16610,0
+20250324,184500,59377390,16610,16610,16610,16610,0
+20250324,184400,59377390,16610,16610,16610,16610,0
+20250324,184300,59377390,16610,16610,16610,16610,0
+20250324,184200,59377390,16610,16610,16610,16610,0
+20250324,184100,59377390,16610,16610,16610,16610,0
+20250324,184000,59377390,16610,16610,16610,16610,0
+20250324,183900,59377390,16610,16610,16610,16610,0
+20250324,183800,59377390,16610,16610,16610,16610,0
+20250324,183700,59377390,16610,16610,16610,16610,0
+20250324,183600,59377390,16610,16610,16610,16610,726
+20250324,183500,59377390,16610,16610,16610,16610,0
+20250324,183400,59377390,16610,16610,16610,16610,0
+20250324,183300,59377390,16610,16610,16610,16610,0
+20250324,183200,59377390,16610,16610,16610,16610,0
+20250324,183100,59377390,16610,16610,16610,16610,0
+20250324,183000,59377390,16610,16610,16610,16610,0
+20250324,182900,59377390,16610,16610,16610,16610,0
+20250324,182800,59377390,16610,16610,16610,16610,0
+20250324,182700,59377390,16610,16610,16610,16610,0
+20250324,182600,59377390,16610,16610,16610,16610,0
+20250324,182500,59377390,16610,16610,16610,16610,0
+20250324,182400,59377390,16610,16610,16610,16610,0
+20250324,182300,59377390,16610,16610,16610,16610,0
+20250324,182200,59377390,16610,16610,16610,16610,0
+20250324,182100,59377390,16610,16610,16610,16610,0
+20250324,182000,59377390,16610,16610,16610,16610,0
+20250324,181900,59377390,16610,16610,16610,16610,0
+20250324,181800,59377390,16610,16610,16610,16610,0
+20250324,181700,59377390,16610,16610,16610,16610,0
+20250324,181600,59377390,16610,16610,16610,16610,0
+20250324,181500,59377390,16610,16610,16610,16610,0
+20250324,181400,59377390,16610,16610,16610,16610,0
+20250324,181300,59377390,16610,16610,16610,16610,0
+20250324,181200,59377390,16610,16610,16610,16610,0
+20250324,181100,59377390,16610,16610,16610,16610,0
+20250324,181000,59377390,16610,16610,16610,16610,0
+20250324,180900,59377390,16610,16610,16610,16610,0
+20250324,180800,59377390,16610,16610,16610,16610,0
+20250324,180700,59377390,16610,16610,16610,16610,0
+20250324,180600,59377390,16610,16610,16610,16610,726
+20250324,180500,59377390,16610,16610,16610,16610,0
+20250324,180400,59377390,16610,16610,16610,16610,0
+20250324,180300,59377390,16610,16610,16610,16610,0
+20250324,180200,59377390,16610,16610,16610,16610,0
+20250324,180100,59377390,16610,16610,16610,16610,0
+20250324,180000,59377390,16610,16610,16610,16610,0
+20250324,175900,59377390,16610,16610,16610,16610,0
+20250324,175800,59377390,16610,16610,16610,16610,0
+20250324,175700,59377390,16610,16610,16610,16610,0
+20250324,175600,59377390,16610,16610,16610,16610,0
+20250324,175500,59377390,16610,16610,16610,16610,0
+20250324,175400,59377390,16610,16610,16610,16610,0
+20250324,175300,59377390,16610,16610,16610,16610,0
+20250324,175200,59377390,16610,16610,16610,16610,0
+20250324,175100,59377390,16610,16610,16610,16610,0
+20250324,175000,59377390,16610,16610,16610,16610,0
+20250324,174900,59377390,16610,16610,16610,16610,0
+20250324,174800,59377390,16610,16610,16610,16610,0
+20250324,174700,59377390,16610,16610,16610,16610,0
+20250324,174600,59377390,16610,16610,16610,16610,0
+20250324,174500,59377390,16610,16610,16610,16610,0
+20250324,174400,59377390,16610,16610,16610,16610,0
+20250324,174300,59377390,16610,16610,16610,16610,0
+20250324,174200,59377390,16610,16610,16610,16610,0
+20250324,174100,59377390,16610,16610,16610,16610,0
+20250324,174000,59377390,16610,16610,16610,16610,0
+20250324,173900,59377390,16610,16610,16610,16610,0
+20250324,173800,59377390,16610,16610,16610,16610,0
+20250324,173700,59377390,16610,16610,16610,16610,0
+20250324,173600,59377390,16610,16610,16610,16610,726
+20250324,173500,59377390,16610,16610,16610,16610,0
+20250324,173400,59377390,16610,16610,16610,16610,0
+20250324,173300,59377390,16610,16610,16610,16610,0
+20250324,173200,59377390,16610,16610,16610,16610,0
+20250324,173100,59377390,16610,16610,16610,16610,0
+20250324,173000,59377390,16610,16610,16610,16610,0
+20250324,172900,59377390,16610,16610,16610,16610,0
+20250324,172800,59377390,16610,16610,16610,16610,0
+20250324,172700,59377390,16610,16610,16610,16610,0
+20250324,172600,59377390,16610,16610,16610,16610,0
+20250324,172500,59377390,16610,16610,16610,16610,0
+20250324,172400,59377390,16610,16610,16610,16610,0
+20250324,172300,59377390,16610,16610,16610,16610,0
+20250324,172200,59377390,16610,16610,16610,16610,0
+20250324,172100,59377390,16610,16610,16610,16610,0
+20250324,172000,59377390,16610,16610,16610,16610,0
+20250324,171900,59377390,16610,16610,16610,16610,0
+20250324,171800,59377390,16610,16610,16610,16610,0
+20250324,171700,59377390,16610,16610,16610,16610,0
+20250324,171600,59377390,16610,16610,16610,16610,0
+20250324,171500,59377390,16610,16610,16610,16610,0
+20250324,171400,59377390,16610,16610,16610,16610,0
+20250324,171300,59377390,16610,16610,16610,16610,0
+20250324,171200,59377390,16610,16610,16610,16610,0
+20250324,171100,59377390,16610,16610,16610,16610,0
+20250324,171000,59377390,16610,16610,16610,16610,0
+20250324,170900,59377390,16610,16610,16610,16610,0
+20250324,170800,59377390,16610,16610,16610,16610,0
+20250324,170700,59377390,16610,16610,16610,16610,0
+20250324,170600,59377390,16610,16610,16610,16610,726
+20250324,170500,59377390,16610,16610,16610,16610,0
+20250324,170400,59377390,16610,16610,16610,16610,0
+20250324,170300,59377390,16610,16610,16610,16610,0
+20250324,170200,59377390,16610,16610,16610,16610,0
+20250324,170100,59377390,16610,16610,16610,16610,0
+20250324,170000,59377390,16610,16610,16610,16610,0
+20250324,165900,59377390,16610,16610,16610,16610,0
+20250324,165800,59377390,16610,16610,16610,16610,0
+20250324,165700,59377390,16610,16610,16610,16610,0
+20250324,165600,59377390,16610,16610,16610,16610,0
+20250324,165500,59377390,16610,16610,16610,16610,0
+20250324,165400,59377390,16610,16610,16610,16610,0
+20250324,165300,59377390,16610,16610,16610,16610,0
+20250324,165200,59377390,16610,16610,16610,16610,0
+20250324,165100,59377390,16610,16610,16610,16610,0
+20250324,165000,59377390,16610,16610,16610,16610,0
+20250324,164900,59377390,16610,16610,16610,16610,0
+20250324,164800,59377390,16610,16610,16610,16610,0
+20250324,164700,59377390,16610,16610,16610,16610,0
+20250324,164600,59377390,16610,16610,16610,16610,0
+20250324,164500,59377390,16610,16610,16610,16610,0
+20250324,164400,59377390,16610,16610,16610,16610,0
+20250324,164300,59377390,16610,16610,16610,16610,0
+20250324,164200,59377390,16610,16610,16610,16610,0
+20250324,164100,59377390,16610,16610,16610,16610,0
+20250324,164000,59377390,16610,16610,16610,16610,0
+20250324,163900,59377390,16610,16610,16610,16610,0
+20250324,163800,59377390,16610,16610,16610,16610,0
+20250324,163700,59377390,16610,16610,16610,16610,0
+20250324,163600,59377390,16610,16610,16610,16610,726
+20250324,163500,59377390,16610,16610,16610,16610,0
+20250324,163400,59377390,16610,16610,16610,16610,0
+20250324,163300,59377390,16610,16610,16610,16610,0
+20250324,163200,59377390,16610,16610,16610,16610,0
+20250324,163100,59377390,16610,16610,16610,16610,0
+20250324,163000,59377390,16610,16610,16610,16610,0
+20250324,162900,59377390,16610,16610,16610,16610,0
+20250324,162800,59377390,16610,16610,16610,16610,0
+20250324,162700,59377390,16610,16610,16610,16610,0
+20250324,162600,59377390,16610,16610,16610,16610,0
+20250324,162500,59377390,16610,16610,16610,16610,0
+20250324,162400,59377390,16610,16610,16610,16610,0
+20250324,162300,59377390,16610,16610,16610,16610,0
+20250324,162200,59377390,16610,16610,16610,16610,0
+20250324,162100,59377390,16610,16610,16610,16610,0
+20250324,162000,59377390,16610,16610,16610,16610,0
+20250324,161900,59377390,16610,16610,16610,16610,0
+20250324,161800,59377390,16610,16610,16610,16610,0
+20250324,161700,59377390,16610,16610,16610,16610,0
+20250324,161600,59377390,16610,16610,16610,16610,0
+20250324,161500,59377390,16610,16610,16610,16610,0
+20250324,161400,59377390,16610,16610,16610,16610,0
+20250324,161300,59377390,16610,16610,16610,16610,0
+20250324,161200,59377390,16610,16610,16610,16610,0
+20250324,161100,59377390,16610,16610,16610,16610,0
+20250324,161000,59377390,16610,16610,16610,16610,0
+20250324,160900,59377390,16610,16610,16610,16610,0
+20250324,160800,59377390,16610,16610,16610,16610,0
+20250324,160700,59377390,16610,16610,16610,16610,0
+20250324,160600,59377390,16610,16610,16610,16610,726
+20250324,160500,59377390,16610,16610,16610,16610,0
+20250324,160400,59377390,16610,16610,16610,16610,0
+20250324,160300,59377390,16610,16610,16610,16610,0
+20250324,160200,59377390,16610,16610,16610,16610,0
+20250324,160100,59377390,16610,16610,16610,16610,0
+20250324,160000,59377390,16610,16610,16610,16610,0
+20250324,155900,59377390,16610,16610,16610,16610,0
+20250324,155800,59377390,16610,16610,16610,16610,0
+20250324,155700,59377390,16610,16610,16610,16610,0
+20250324,155600,59377390,16610,16610,16610,16610,0
+20250324,155500,59377390,16610,16610,16610,16610,0
+20250324,155400,59377390,16610,16610,16610,16610,0
+20250324,155300,59377390,16610,16610,16610,16610,0
+20250324,155200,59377390,16610,16610,16610,16610,0
+20250324,155100,59377390,16610,16610,16610,16610,0
+20250324,155000,59377390,16610,16610,16610,16610,0
+20250324,154900,59377390,16610,16610,16610,16610,0
+20250324,154800,59377390,16610,16610,16610,16610,0
+20250324,154700,59377390,16610,16610,16610,16610,0
+20250324,154600,59377390,16610,16610,16610,16610,0
+20250324,154500,59377390,16610,16610,16610,16610,0
+20250324,154400,59377390,16610,16610,16610,16610,0
+20250324,154300,59377390,16610,16610,16610,16610,0
+20250324,154200,59377390,16610,16610,16610,16610,0
+20250324,154100,59377390,16610,16610,16610,16610,0
+20250324,154000,59377390,16610,16610,16610,16610,0
+20250324,153900,59377390,16610,16610,16610,16610,0
+20250324,153800,59377390,16610,16610,16610,16610,0
+20250324,153700,59377390,16610,16610,16610,16610,0
+20250324,153600,59377390,16610,16610,16610,16610,726
+20250324,153500,59377390,16610,16610,16610,16610,0
+20250324,153400,59377390,16610,16610,16610,16610,0
+20250324,153300,59377390,16610,16610,16610,16610,0
+20250324,153200,59377390,16610,16610,16610,16610,0
+20250324,153100,59377390,16610,16610,16610,16610,0
+20250324,153000,59377390,16610,16610,16610,16610,726
+20250324,152900,47318530,16610,16610,16610,16610,0
+20250324,152800,47318530,16610,16610,16610,16610,0
+20250324,152700,47318530,16610,16610,16610,16610,0
+20250324,152600,47318530,16610,16610,16610,16610,0
+20250324,152500,47318530,16610,16610,16610,16610,0
+20250324,152400,47318530,16610,16610,16610,16610,0
+20250324,152300,47318530,16610,16610,16610,16610,0
+20250324,152200,47318530,16610,16610,16610,16610,0
+20250324,152100,47318530,16610,16610,16610,16610,0
+20250324,152000,47318530,16610,16610,16610,16610,0
+20250324,151900,47318530,16610,16630,16630,16610,158
+20250324,151800,44693410,16780,16780,16780,16780,1
+20250324,151700,44676630,16630,16630,16630,16630,0
+20250324,151600,44676630,16630,16630,16630,16630,7
+20250324,151500,44560220,16650,16650,16650,16650,50
+20250324,151400,43727720,16940,16940,16940,16940,0
+20250324,151300,43727720,16940,16940,16940,16940,0
+20250324,151200,43727720,16940,16940,16940,16940,0
+20250324,151100,43727720,16940,16940,16940,16940,0
+20250324,151000,43727720,16940,16940,16940,16940,0
+20250324,150900,43727720,16940,16940,16940,16940,0
+20250324,150800,43727720,16940,16940,16940,16940,0
+20250324,150700,43727720,16940,16940,16940,16940,0
+20250324,150600,43727720,16940,16940,16940,16940,0
+20250324,150500,43727720,16940,16940,16940,16940,0
+20250324,150400,43727720,16940,16940,16940,16940,0
+20250324,150300,43727720,16940,16940,16940,16940,0
+20250324,150200,43727720,16940,16670,16940,16670,2
+20250324,150100,43694110,16670,16670,16670,16670,0
+20250324,150000,43694110,16670,16660,16670,16660,240
+20250324,145900,39695010,16980,16980,16980,16980,0
+20250324,145800,39695010,16980,16980,16980,16980,0
+20250324,145700,39695010,16980,16980,16980,16980,0
+20250324,145600,39695010,16980,16980,16980,16980,0
+20250324,145500,39695010,16980,16980,16980,16980,0
+20250324,145400,39695010,16980,16980,16980,16980,0
+20250324,145300,39695010,16980,16980,16980,16980,0
+20250324,145200,39695010,16980,16980,16980,16980,0
+20250324,145100,39695010,16980,16980,16980,16980,0
+20250324,145000,39695010,16980,16980,16980,16980,0
+20250324,144900,39695010,16980,16980,16980,16980,0
+20250324,144800,39695010,16980,16980,16980,16980,0
+20250324,144700,39695010,16980,16980,16980,16980,0
+20250324,144600,39695010,16980,16980,16980,16980,0
+20250324,144500,39695010,16980,16980,16980,16980,0
+20250324,144400,39695010,16980,16980,16980,16980,108
+20250324,144300,37861170,16980,16980,16980,16980,0
+20250324,144200,37861170,16980,16760,16980,16760,300
+20250324,144100,32818970,16760,16690,16760,16690,500
+20250324,144000,24463380,16700,16700,16700,16700,0
+20250324,143900,24463380,16700,16680,16700,16680,243
+20250324,143800,20406130,16670,16670,16670,16670,0
+20250324,143700,20406130,16670,16670,16670,16670,0
+20250324,143600,20406130,16670,16670,16670,16670,0
+20250324,143500,20406130,16670,16670,16670,16670,0
+20250324,143400,20406130,16670,16670,16670,16670,0
+20250324,143300,20406130,16670,16670,16670,16670,0
+20250324,143200,20406130,16670,16670,16670,16670,0
+20250324,143100,20406130,16670,16670,16670,16670,0
+20250324,143000,20406130,16670,16670,16670,16670,0
+20250324,142900,20406130,16670,16670,16670,16670,0
+20250324,142800,20406130,16670,16670,16670,16670,0
+20250324,142700,20406130,16670,16670,16670,16670,0
+20250324,142600,20406130,16670,16670,16670,16670,0
+20250324,142500,20406130,16670,16670,16670,16670,0
+20250324,142400,20406130,16670,16670,16670,16670,0
+20250324,142300,20406130,16670,16670,16670,16670,0
+20250324,142200,20406130,16670,16670,16670,16670,0
+20250324,142100,20406130,16670,16670,16670,16670,0
+20250324,142000,20406130,16670,16670,16670,16670,0
+20250324,141900,20406130,16670,16670,16670,16670,6
+20250324,141800,20306110,16680,16680,16680,16680,0
+20250324,141700,20306110,16680,16520,16680,16520,8
+20250324,141600,20173790,16690,16690,16690,16690,0
+20250324,141500,20173790,16690,16690,16690,16690,0
+20250324,141400,20173790,16690,16690,16690,16690,0
+20250324,141300,20173790,16690,16530,16690,16520,12
+20250324,141200,19975170,16690,16690,16690,16690,0
+20250324,141100,19975170,16690,16690,16690,16690,1
+20250324,141000,19958480,16530,16530,16530,16530,5
+20250324,140900,19875830,16530,16530,16530,16530,0
+20250324,140800,19875830,16530,16530,16530,16530,0
+20250324,140700,19875830,16530,16530,16530,16530,0
+20250324,140600,19875830,16530,16530,16530,16530,0
+20250324,140500,19875830,16530,16530,16530,16530,0
+20250324,140400,19875830,16530,16530,16530,16530,0
+20250324,140300,19875830,16530,16530,16530,16530,0
+20250324,140200,19875830,16530,16530,16530,16530,0
+20250324,140100,19875830,16530,16530,16530,16530,0
+20250324,140000,19875830,16530,16530,16530,16530,0
+20250324,135900,19875830,16530,16530,16530,16530,0
+20250324,135800,19875830,16530,16530,16530,16530,0
+20250324,135700,19875830,16530,16530,16530,16530,0
+20250324,135600,19875830,16530,16530,16530,16530,0
+20250324,135500,19875830,16530,16530,16530,16530,0
+20250324,135400,19875830,16530,16530,16530,16530,14
+20250324,135300,19644410,16690,16690,16690,16690,0
+20250324,135200,19644410,16690,16690,16690,16690,0
+20250324,135100,19644410,16690,16690,16690,16690,0
+20250324,135000,19644410,16690,16690,16690,16690,0
+20250324,134900,19644410,16690,16690,16690,16690,0
+20250324,134800,19644410,16690,16690,16690,16690,0
+20250324,134700,19644410,16690,16690,16690,16690,0
+20250324,134600,19644410,16690,16690,16690,16690,0
+20250324,134500,19644410,16690,16690,16690,16690,0
+20250324,134400,19644410,16690,16690,16690,16690,0
+20250324,134300,19644410,16690,16690,16690,16690,0
+20250324,134200,19644410,16690,16690,16690,16690,0
+20250324,134100,19644410,16690,16690,16690,16690,0
+20250324,134000,19644410,16690,16690,16690,16690,0
+20250324,133900,19644410,16690,16690,16690,16690,0
+20250324,133800,19644410,16690,16690,16690,16690,0
+20250324,133700,19644410,16690,16690,16690,16690,0
+20250324,133600,19644410,16690,16690,16690,16690,0
+20250324,133500,19644410,16690,16690,16690,16690,0
+20250324,133400,19644410,16690,16690,16690,16690,0
+20250324,133300,19644410,16690,16690,16690,16690,0
+20250324,133200,19644410,16690,16690,16690,16690,0
+20250324,133100,19644410,16690,16690,16690,16690,0
+20250324,133000,19644410,16690,16690,16690,16690,0
+20250324,132900,19644410,16690,16690,16690,16690,0
+20250324,132800,19644410,16690,16690,16690,16690,0
+20250324,132700,19644410,16690,16690,16690,16690,0
+20250324,132600,19644410,16690,16690,16690,16690,0
+20250324,132500,19644410,16690,16690,16690,16690,0
+20250324,132400,19644410,16690,16690,16690,16690,0
+20250324,132300,19644410,16690,16690,16690,16690,0
+20250324,132200,19644410,16690,16690,16690,16690,0
+20250324,132100,19644410,16690,16690,16690,16690,0
+20250324,132000,19644410,16690,16690,16690,16690,0
+20250324,131900,19644410,16690,16690,16690,16690,0
+20250324,131800,19644410,16690,16690,16690,16690,0
+20250324,131700,19644410,16690,16690,16690,16690,0
+20250324,131600,19644410,16690,16690,16690,16690,0
+20250324,131500,19644410,16690,16690,16690,16690,0
+20250324,131400,19644410,16690,16690,16690,16690,0
+20250324,131300,19644410,16690,16690,16690,16690,0
+20250324,131200,19644410,16690,16690,16690,16690,0
+20250324,131100,19644410,16690,16690,16690,16690,0
+20250324,131000,19644410,16690,16690,16690,16690,0
+20250324,130900,19644410,16690,16690,16690,16690,0
+20250324,130800,19644410,16690,16690,16690,16690,0
+20250324,130700,19644410,16690,16690,16690,16690,0
+20250324,130600,19644410,16690,16690,16690,16690,0
+20250324,130500,19644410,16690,16690,16690,16690,0
+20250324,130400,19644410,16690,16690,16690,16690,0
+20250324,130300,19644410,16690,16690,16690,16690,0
+20250324,130200,19644410,16690,16690,16690,16690,0
+20250324,130100,19644410,16690,16690,16690,16690,0
+20250324,130000,19644410,16690,16690,16690,16690,0
+20250324,125900,19644410,16690,16690,16690,16690,0
+20250324,125800,19644410,16690,16690,16690,16690,0
+20250324,125700,19644410,16690,16690,16690,16690,0
+20250324,125600,19644410,16690,16690,16690,16690,0
+20250324,125500,19644410,16690,16690,16690,16690,0
+20250324,125400,19644410,16690,16690,16690,16690,0
+20250324,125300,19644410,16690,16690,16690,16690,0
+20250324,125200,19644410,16690,16690,16690,16690,0
+20250324,125100,19644410,16690,16690,16690,16690,0
+20250324,125000,19644410,16690,16690,16690,16690,0
+20250324,124900,19644410,16690,16690,16690,16690,0
+20250324,124800,19644410,16690,16690,16690,16690,0
+20250324,124700,19644410,16690,16690,16690,16690,0
+20250324,124600,19644410,16690,16690,16690,16690,0
+20250324,124500,19644410,16690,16690,16690,16690,1
+20250324,124400,19627720,16520,16520,16520,16520,0
+20250324,124300,19627720,16520,16520,16520,16520,0
+20250324,124200,19627720,16520,16520,16520,16520,0
+20250324,124100,19627720,16520,16520,16520,16520,0
+20250324,124000,19627720,16520,16520,16520,16520,0
+20250324,123900,19627720,16520,16520,16520,16520,0
+20250324,123800,19627720,16520,16520,16520,16520,0
+20250324,123700,19627720,16520,16520,16520,16520,0
+20250324,123600,19627720,16520,16520,16520,16520,0
+20250324,123500,19627720,16520,16520,16520,16520,0
+20250324,123400,19627720,16520,16520,16520,16520,30
+20250324,123300,19132120,16550,16550,16550,16550,0
+20250324,123200,19132120,16550,16550,16550,16550,0
+20250324,123100,19132120,16550,16550,16550,16550,0
+20250324,123000,19132120,16550,16550,16550,16550,0
+20250324,122900,19132120,16550,16580,16580,16550,179
+20250324,122800,16167820,16580,16580,16580,16580,0
+20250324,122700,16167820,16580,16580,16580,16580,0
+20250324,122600,16167820,16580,16580,16580,16580,0
+20250324,122500,16167820,16580,16580,16580,16580,0
+20250324,122400,16167820,16580,16580,16580,16580,0
+20250324,122300,16167820,16580,16580,16580,16580,0
+20250324,122200,16167820,16580,16580,16580,16580,0
+20250324,122100,16167820,16580,16580,16580,16580,0
+20250324,122000,16167820,16580,16580,16580,16580,0
+20250324,121900,16167820,16580,16580,16580,16580,0
+20250324,121800,16167820,16580,16580,16580,16580,0
+20250324,121700,16167820,16580,16580,16580,16580,0
+20250324,121600,16167820,16580,16580,16580,16580,0
+20250324,121500,16167820,16580,16580,16580,16580,0
+20250324,121400,16167820,16580,16580,16580,16580,0
+20250324,121300,16167820,16580,16580,16580,16580,0
+20250324,121200,16167820,16580,16580,16580,16580,0
+20250324,121100,16167820,16580,16580,16580,16580,0
+20250324,121000,16167820,16580,16580,16580,16580,0
+20250324,120900,16167820,16580,16580,16580,16580,0
+20250324,120800,16167820,16580,16580,16580,16580,0
+20250324,120700,16167820,16580,16580,16580,16580,0
+20250324,120600,16167820,16580,16580,16580,16580,0
+20250324,120500,16167820,16580,16590,16590,16580,17
+20250324,120400,15885810,16590,16590,16590,16590,0
+20250324,120300,15885810,16590,16590,16590,16590,0
+20250324,120200,15885810,16590,16590,16590,16590,0
+20250324,120100,15885810,16590,16590,16590,16590,0
+20250324,120000,15885810,16590,16590,16590,16590,0
+20250324,115900,15885810,16590,16590,16590,16590,0
+20250324,115800,15885810,16590,16590,16590,16590,0
+20250324,115700,15885810,16590,16590,16590,16590,0
+20250324,115600,15885810,16590,16590,16590,16590,0
+20250324,115500,15885810,16590,16590,16590,16590,0
+20250324,115400,15885810,16590,16590,16590,16590,7
+20250324,115300,15769680,16670,16670,16670,16670,0
+20250324,115200,15769680,16670,16670,16670,16670,0
+20250324,115100,15769680,16670,16670,16670,16670,0
+20250324,115000,15769680,16670,16670,16670,16670,0
+20250324,114900,15769680,16670,16670,16670,16670,0
+20250324,114800,15769680,16670,16670,16670,16670,0
+20250324,114700,15769680,16670,16670,16670,16670,0
+20250324,114600,15769680,16670,16670,16670,16670,0
+20250324,114500,15769680,16670,16670,16670,16670,0
+20250324,114400,15769680,16670,16670,16670,16670,14
+20250324,114300,15536300,16590,16590,16590,16590,0
+20250324,114200,15536300,16590,16590,16590,16590,0
+20250324,114100,15536300,16590,16590,16590,16590,0
+20250324,114000,15536300,16590,16590,16590,16590,0
+20250324,113900,15536300,16590,16620,16620,16590,166
+20250324,113800,12780960,16700,16700,16700,16700,0
+20250324,113700,12780960,16700,16700,16700,16700,50
+20250324,113600,11945960,16760,16760,16760,16760,0
+20250324,113500,11945960,16760,16760,16760,16760,0
+20250324,113400,11945960,16760,16760,16760,16760,0
+20250324,113300,11945960,16760,16760,16760,16760,0
+20250324,113200,11945960,16760,16760,16760,16760,0
+20250324,113100,11945960,16760,16760,16760,16760,0
+20250324,113000,11945960,16760,16760,16760,16760,0
+20250324,112900,11945960,16760,16760,16760,16760,0
+20250324,112800,11945960,16760,16760,16760,16760,0
+20250324,112700,11945960,16760,16760,16760,16760,0
+20250324,112600,11945960,16760,16760,16760,16760,0
+20250324,112500,11945960,16760,16760,16760,16760,0
+20250324,112400,11945960,16760,16760,16760,16760,0
+20250324,112300,11945960,16760,16760,16760,16760,0
+20250324,112200,11945960,16760,16760,16760,16760,0
+20250324,112100,11945960,16760,16760,16760,16760,0
+20250324,112000,11945960,16760,16760,16760,16760,0
+20250324,111900,11945960,16760,16760,16760,16760,0
+20250324,111800,11945960,16760,16760,16760,16760,0
+20250324,111700,11945960,16760,16760,16760,16760,0
+20250324,111600,11945960,16760,16760,16760,16760,0
+20250324,111500,11945960,16760,16760,16760,16760,0
+20250324,111400,11945960,16760,16760,16760,16760,0
+20250324,111300,11945960,16760,16760,16760,16760,0
+20250324,111200,11945960,16760,16760,16760,16760,0
+20250324,111100,11945960,16760,16760,16760,16760,0
+20250324,111000,11945960,16760,16760,16760,16760,0
+20250324,110900,11945960,16760,16760,16760,16760,1
+20250324,110800,11929200,16760,16760,16760,16760,0
+20250324,110700,11929200,16760,16760,16760,16760,0
+20250324,110600,11929200,16760,16760,16760,16760,0
+20250324,110500,11929200,16760,16760,16760,16760,0
+20250324,110400,11929200,16760,16760,16760,16760,0
+20250324,110300,11929200,16760,16760,16760,16760,0
+20250324,110200,11929200,16760,16760,16760,16760,0
+20250324,110100,11929200,16760,16760,16760,16760,0
+20250324,110000,11929200,16760,16760,16760,16760,0
+20250324,105900,11929200,16760,16760,16760,16760,0
+20250324,105800,11929200,16760,16760,16760,16760,0
+20250324,105700,11929200,16760,16760,16760,16760,0
+20250324,105600,11929200,16760,16760,16760,16760,0
+20250324,105500,11929200,16760,16760,16760,16760,0
+20250324,105400,11929200,16760,16760,16760,16760,0
+20250324,105300,11929200,16760,16760,16760,16760,0
+20250324,105200,11929200,16760,16760,16760,16760,0
+20250324,105100,11929200,16760,16760,16760,16760,18
+20250324,105000,11627520,16760,16760,16760,16760,0
+20250324,104900,11627520,16760,16760,16760,16760,0
+20250324,104800,11627520,16760,16760,16760,16760,0
+20250324,104700,11627520,16760,16760,16760,16760,0
+20250324,104600,11627520,16760,16760,16760,16760,0
+20250324,104500,11627520,16760,16760,16760,16760,0
+20250324,104400,11627520,16760,16760,16760,16760,0
+20250324,104300,11627520,16760,16760,16760,16760,0
+20250324,104200,11627520,16760,16760,16760,16760,0
+20250324,104100,11627520,16760,16760,16760,16760,0
+20250324,104000,11627520,16760,16760,16760,16760,0
+20250324,103900,11627520,16760,16760,16760,16760,0
+20250324,103800,11627520,16760,16760,16760,16760,0
+20250324,103700,11627520,16760,16760,16760,16760,0
+20250324,103600,11627520,16760,16760,16760,16760,0
+20250324,103500,11627520,16760,16760,16760,16760,0
+20250324,103400,11627520,16760,16760,16760,16760,0
+20250324,103300,11627520,16760,16760,16760,16760,0
+20250324,103200,11627520,16760,16760,16760,16760,0
+20250324,103100,11627520,16760,16760,16760,16760,0
+20250324,103000,11627520,16760,16760,16760,16760,0
+20250324,102900,11627520,16760,16760,16760,16760,0
+20250324,102800,11627520,16760,16760,16760,16760,6
+20250324,102700,11526960,16760,16760,16760,16760,0
+20250324,102600,11526960,16760,16700,16760,16700,318
+20250324,102500,6198250,16700,16700,16700,16700,0
+20250324,102400,6198250,16700,16700,16700,16700,0
+20250324,102300,6198250,16700,16700,16700,16700,0
+20250324,102200,6198250,16700,16700,16700,16700,0
+20250324,102100,6198250,16700,16700,16700,16700,0
+20250324,102000,6198250,16700,16700,16700,16700,0
+20250324,101900,6198250,16700,16700,16700,16700,0
+20250324,101800,6198250,16700,16700,16700,16700,0
+20250324,101700,6198250,16700,16700,16700,16700,0
+20250324,101600,6198250,16700,16700,16700,16700,0
+20250324,101500,6198250,16700,16700,16700,16700,0
+20250324,101400,6198250,16700,16700,16700,16700,0
+20250324,101300,6198250,16700,16700,16700,16700,0
+20250324,101200,6198250,16700,16700,16700,16700,0
+20250324,101100,6198250,16700,16700,16700,16700,0
+20250324,101000,6198250,16700,16700,16700,16700,0
+20250324,100900,6198250,16700,16700,16700,16700,0
+20250324,100800,6198250,16700,16700,16700,16700,0
+20250324,100700,6198250,16700,16700,16700,16700,0
+20250324,100600,6198250,16700,16700,16700,16700,0
+20250324,100500,6198250,16700,16700,16700,16700,0
+20250324,100400,6198250,16700,16700,16700,16700,0
+20250324,100300,6198250,16700,16700,16700,16700,0
+20250324,100200,6198250,16700,16700,16700,16700,0
+20250324,100100,6198250,16700,16700,16700,16700,0
+20250324,100000,6198250,16700,16700,16700,16700,0
+20250324,095900,6198250,16700,16700,16700,16700,0
+20250324,095800,6198250,16700,16700,16700,16700,0
+20250324,095700,6198250,16700,16760,16760,16690,117
+20250324,095600,4240520,16750,16730,16750,16730,143
+20250324,095500,1847950,16730,16720,16730,16720,21
+20250324,095400,1496670,16730,16730,16730,16730,0
+20250324,095300,1496670,16730,16730,16730,16730,0
+20250324,095200,1496670,16730,16730,16730,16730,0
+20250324,095100,1496670,16730,16730,16730,16730,6
+20250324,095000,1396290,16750,16750,16750,16750,0
+20250324,094900,1396290,16750,16750,16750,16750,0
+20250324,094800,1396290,16750,16750,16750,16750,0
+20250324,094700,1396290,16750,16750,16750,16750,0
+20250324,094600,1396290,16750,16750,16750,16750,0
+20250324,094500,1396290,16750,16750,16750,16750,0
+20250324,094400,1396290,16750,16750,16750,16750,0
+20250324,094300,1396290,16750,16750,16750,16750,0
+20250324,094200,1396290,16750,16750,16750,16750,0
+20250324,094100,1396290,16750,16750,16750,16750,0
+20250324,094000,1396290,16750,16750,16750,16750,0
+20250324,093900,1396290,16750,16750,16750,16750,0
+20250324,093800,1396290,16750,16750,16750,16750,1
+20250324,093700,1379540,16560,16560,16560,16560,0
+20250324,093600,1379540,16560,16560,16560,16560,0
+20250324,093500,1379540,16560,16560,16560,16560,52
+20250324,093400,518420,16760,16760,16760,16760,0
+20250324,093300,518420,16760,16760,16760,16760,0
+20250324,093200,518420,16760,16760,16760,16760,0
+20250324,093100,518420,16760,16760,16760,16760,0
+20250324,093000,518420,16760,16760,16760,16760,17
+20250324,092900,233500,16760,16760,16760,16760,4
+20250324,092800,166460,16460,16460,16460,16460,0
+20250324,092700,166460,16460,16460,16460,16460,0
+20250324,092600,166460,16460,16460,16460,16460,0
+20250324,092500,166460,16460,16460,16460,16460,0
+20250324,092400,166460,16460,16460,16460,16460,0
+20250324,092300,166460,16460,16460,16460,16460,0
+20250324,092200,166460,16460,16460,16460,16460,0
+20250324,092100,166460,16460,16460,16460,16460,4
+20250324,092000,100620,16770,16770,16770,16770,0
+20250324,091900,100620,16770,16770,16770,16770,0
+20250324,091800,100620,16770,16770,16770,16770,0
+20250324,091700,100620,16770,16770,16770,16770,0
+20250324,091600,100620,16770,16770,16770,16770,0
+20250324,091500,100620,16770,16770,16770,16770,0
+20250324,091400,100620,16770,16770,16770,16770,0
+20250324,091300,100620,16770,16770,16770,16770,0
+20250324,091200,100620,16770,16770,16770,16770,0
+20250324,091100,100620,16770,16770,16770,16770,0
+20250324,091000,100620,16770,16770,16770,16770,0
+20250324,090900,100620,16770,16770,16770,16770,0
+20250324,090800,100620,16770,16770,16770,16770,0
+20250324,090700,100620,16770,16770,16770,16770,0
+20250324,090600,100620,16770,16770,16770,16770,0
+20250324,090500,100620,16770,16770,16770,16770,0
+20250324,090400,100620,16770,16770,16770,16770,0
+20250324,090300,100620,16770,16770,16770,16770,0
+20250324,090200,100620,16770,16770,16770,16770,0
+20250324,090100,100620,16770,16770,16770,16770,0
+20250324,090000,100620,16770,16770,16770,16770,6

191420/min/candle-20250325.csv

@@ -0,0 +1,696 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203400,87217100,16600,16600,16600,16600,400
+20250325,203300,87217100,16600,16600,16600,16600,0
+20250325,203200,87217100,16600,16600,16600,16600,0
+20250325,203100,87217100,16600,16600,16600,16600,0
+20250325,203000,87217100,16600,16600,16600,16600,0
+20250325,202900,87217100,16600,16600,16600,16600,0
+20250325,202800,87217100,16600,16600,16600,16600,0
+20250325,202700,87217100,16600,16600,16600,16600,0
+20250325,202600,87217100,16600,16600,16600,16600,0
+20250325,202500,87217100,16600,16600,16600,16600,0
+20250325,202400,87217100,16600,16600,16600,16600,0
+20250325,202300,87217100,16600,16600,16600,16600,0
+20250325,202200,87217100,16600,16600,16600,16600,0
+20250325,202100,87217100,16600,16600,16600,16600,0
+20250325,202000,87217100,16600,16600,16600,16600,0
+20250325,201900,87217100,16600,16600,16600,16600,0
+20250325,201800,87217100,16600,16600,16600,16600,0
+20250325,201700,87217100,16600,16600,16600,16600,0
+20250325,201600,87217100,16600,16600,16600,16600,0
+20250325,201500,87217100,16600,16600,16600,16600,0
+20250325,201400,87217100,16600,16600,16600,16600,0
+20250325,201300,87217100,16600,16600,16600,16600,0
+20250325,201200,87217100,16600,16600,16600,16600,0
+20250325,201100,87217100,16600,16600,16600,16600,0
+20250325,201000,87217100,16600,16600,16600,16600,0
+20250325,200900,87217100,16600,16600,16600,16600,0
+20250325,200800,87217100,16600,16600,16600,16600,0
+20250325,200700,87217100,16600,16600,16600,16600,0
+20250325,200600,87217100,16600,16600,16600,16600,0
+20250325,200500,87217100,16600,16600,16600,16600,0
+20250325,200400,87217100,16600,16600,16600,16600,400
+20250325,200300,87217100,16600,16600,16600,16600,0
+20250325,200200,87217100,16600,16600,16600,16600,0
+20250325,200100,87217100,16600,16600,16600,16600,0
+20250325,200000,87217100,16600,16600,16600,16600,0
+20250325,195900,87217100,16600,16600,16600,16600,0
+20250325,195800,87217100,16600,16600,16600,16600,0
+20250325,195700,87217100,16600,16600,16600,16600,0
+20250325,195600,87217100,16600,16600,16600,16600,0
+20250325,195500,87217100,16600,16600,16600,16600,0
+20250325,195400,87217100,16600,16600,16600,16600,0
+20250325,195300,87217100,16600,16600,16600,16600,0
+20250325,195200,87217100,16600,16600,16600,16600,0
+20250325,195100,87217100,16600,16600,16600,16600,0
+20250325,195000,87217100,16600,16600,16600,16600,0
+20250325,194900,87217100,16600,16600,16600,16600,0
+20250325,194800,87217100,16600,16600,16600,16600,0
+20250325,194700,87217100,16600,16600,16600,16600,0
+20250325,194600,87217100,16600,16600,16600,16600,0
+20250325,194500,87217100,16600,16600,16600,16600,0
+20250325,194400,87217100,16600,16600,16600,16600,0
+20250325,194300,87217100,16600,16600,16600,16600,0
+20250325,194200,87217100,16600,16600,16600,16600,0
+20250325,194100,87217100,16600,16600,16600,16600,0
+20250325,194000,87217100,16600,16600,16600,16600,0
+20250325,193900,87217100,16600,16600,16600,16600,0
+20250325,193800,87217100,16600,16600,16600,16600,0
+20250325,193700,87217100,16600,16600,16600,16600,0
+20250325,193600,87217100,16600,16600,16600,16600,0
+20250325,193500,87217100,16600,16600,16600,16600,0
+20250325,193400,87217100,16600,16600,16600,16600,400
+20250325,193300,87217100,16600,16600,16600,16600,0
+20250325,193200,87217100,16600,16600,16600,16600,0
+20250325,193100,87217100,16600,16600,16600,16600,0
+20250325,193000,87217100,16600,16600,16600,16600,0
+20250325,192900,87217100,16600,16600,16600,16600,0
+20250325,192800,87217100,16600,16600,16600,16600,0
+20250325,192700,87217100,16600,16600,16600,16600,0
+20250325,192600,87217100,16600,16600,16600,16600,0
+20250325,192500,87217100,16600,16600,16600,16600,0
+20250325,192400,87217100,16600,16600,16600,16600,0
+20250325,192300,87217100,16600,16600,16600,16600,0
+20250325,192200,87217100,16600,16600,16600,16600,0
+20250325,192100,87217100,16600,16600,16600,16600,0
+20250325,192000,87217100,16600,16600,16600,16600,0
+20250325,191900,87217100,16600,16600,16600,16600,0
+20250325,191800,87217100,16600,16600,16600,16600,0
+20250325,191700,87217100,16600,16600,16600,16600,0
+20250325,191600,87217100,16600,16600,16600,16600,0
+20250325,191500,87217100,16600,16600,16600,16600,0
+20250325,191400,87217100,16600,16600,16600,16600,0
+20250325,191300,87217100,16600,16600,16600,16600,0
+20250325,191200,87217100,16600,16600,16600,16600,0
+20250325,191100,87217100,16600,16600,16600,16600,0
+20250325,191000,87217100,16600,16600,16600,16600,0
+20250325,190900,87217100,16600,16600,16600,16600,0
+20250325,190800,87217100,16600,16600,16600,16600,0
+20250325,190700,87217100,16600,16600,16600,16600,0
+20250325,190600,87217100,16600,16600,16600,16600,0
+20250325,190500,87217100,16600,16600,16600,16600,0
+20250325,190400,87217100,16600,16600,16600,16600,400
+20250325,190300,87217100,16600,16600,16600,16600,0
+20250325,190200,87217100,16600,16600,16600,16600,0
+20250325,190100,87217100,16600,16600,16600,16600,0
+20250325,190000,87217100,16600,16600,16600,16600,0
+20250325,185900,87217100,16600,16600,16600,16600,0
+20250325,185800,87217100,16600,16600,16600,16600,0
+20250325,185700,87217100,16600,16600,16600,16600,0
+20250325,185600,87217100,16600,16600,16600,16600,0
+20250325,185500,87217100,16600,16600,16600,16600,0
+20250325,185400,87217100,16600,16600,16600,16600,0
+20250325,185300,87217100,16600,16600,16600,16600,0
+20250325,185200,87217100,16600,16600,16600,16600,0
+20250325,185100,87217100,16600,16600,16600,16600,0
+20250325,185000,87217100,16600,16600,16600,16600,0
+20250325,184900,87217100,16600,16600,16600,16600,0
+20250325,184800,87217100,16600,16600,16600,16600,0
+20250325,184700,87217100,16600,16600,16600,16600,0
+20250325,184600,87217100,16600,16600,16600,16600,0
+20250325,184500,87217100,16600,16600,16600,16600,0
+20250325,184400,87217100,16600,16600,16600,16600,0
+20250325,184300,87217100,16600,16600,16600,16600,0
+20250325,184200,87217100,16600,16600,16600,16600,0
+20250325,184100,87217100,16600,16600,16600,16600,0
+20250325,184000,87217100,16600,16600,16600,16600,0
+20250325,183900,87217100,16600,16600,16600,16600,0
+20250325,183800,87217100,16600,16600,16600,16600,0
+20250325,183700,87217100,16600,16600,16600,16600,0
+20250325,183600,87217100,16600,16600,16600,16600,0
+20250325,183500,87217100,16600,16600,16600,16600,0
+20250325,183400,87217100,16600,16600,16600,16600,400
+20250325,183300,87217100,16600,16600,16600,16600,0
+20250325,183200,87217100,16600,16600,16600,16600,0
+20250325,183100,87217100,16600,16600,16600,16600,0
+20250325,183000,87217100,16600,16600,16600,16600,0
+20250325,182900,87217100,16600,16600,16600,16600,0
+20250325,182800,87217100,16600,16600,16600,16600,0
+20250325,182700,87217100,16600,16600,16600,16600,0
+20250325,182600,87217100,16600,16600,16600,16600,0
+20250325,182500,87217100,16600,16600,16600,16600,0
+20250325,182400,87217100,16600,16600,16600,16600,0
+20250325,182300,87217100,16600,16600,16600,16600,0
+20250325,182200,87217100,16600,16600,16600,16600,0
+20250325,182100,87217100,16600,16600,16600,16600,0
+20250325,182000,87217100,16600,16600,16600,16600,0
+20250325,181900,87217100,16600,16600,16600,16600,0
+20250325,181800,87217100,16600,16600,16600,16600,0
+20250325,181700,87217100,16600,16600,16600,16600,0
+20250325,181600,87217100,16600,16600,16600,16600,0
+20250325,181500,87217100,16600,16600,16600,16600,0
+20250325,181400,87217100,16600,16600,16600,16600,0
+20250325,181300,87217100,16600,16600,16600,16600,0
+20250325,181200,87217100,16600,16600,16600,16600,0
+20250325,181100,87217100,16600,16600,16600,16600,0
+20250325,181000,87217100,16600,16600,16600,16600,0
+20250325,180900,87217100,16600,16600,16600,16600,0
+20250325,180800,87217100,16600,16600,16600,16600,0
+20250325,180700,87217100,16600,16600,16600,16600,0
+20250325,180600,87217100,16600,16600,16600,16600,0
+20250325,180500,87217100,16600,16600,16600,16600,0
+20250325,180400,87217100,16600,16600,16600,16600,400
+20250325,180300,87217100,16600,16600,16600,16600,0
+20250325,180200,87217100,16600,16600,16600,16600,0
+20250325,180100,87217100,16600,16600,16600,16600,0
+20250325,180000,87217100,16600,16600,16600,16600,0
+20250325,175900,87217100,16600,16600,16600,16600,0
+20250325,175800,87217100,16600,16600,16600,16600,0
+20250325,175700,87217100,16600,16600,16600,16600,0
+20250325,175600,87217100,16600,16600,16600,16600,0
+20250325,175500,87217100,16600,16600,16600,16600,0
+20250325,175400,87217100,16600,16600,16600,16600,0
+20250325,175300,87217100,16600,16600,16600,16600,0
+20250325,175200,87217100,16600,16600,16600,16600,0
+20250325,175100,87217100,16600,16600,16600,16600,0
+20250325,175000,87217100,16600,16600,16600,16600,0
+20250325,174900,87217100,16600,16600,16600,16600,0
+20250325,174800,87217100,16600,16600,16600,16600,0
+20250325,174700,87217100,16600,16600,16600,16600,0
+20250325,174600,87217100,16600,16600,16600,16600,0
+20250325,174500,87217100,16600,16600,16600,16600,0
+20250325,174400,87217100,16600,16600,16600,16600,0
+20250325,174300,87217100,16600,16600,16600,16600,0
+20250325,174200,87217100,16600,16600,16600,16600,0
+20250325,174100,87217100,16600,16600,16600,16600,0
+20250325,174000,87217100,16600,16600,16600,16600,0
+20250325,173900,87217100,16600,16600,16600,16600,0
+20250325,173800,87217100,16600,16600,16600,16600,0
+20250325,173700,87217100,16600,16600,16600,16600,0
+20250325,173600,87217100,16600,16600,16600,16600,0
+20250325,173500,87217100,16600,16600,16600,16600,0
+20250325,173400,87217100,16600,16600,16600,16600,400
+20250325,173300,87217100,16600,16600,16600,16600,0
+20250325,173200,87217100,16600,16600,16600,16600,0
+20250325,173100,87217100,16600,16600,16600,16600,0
+20250325,173000,87217100,16600,16600,16600,16600,0
+20250325,172900,87217100,16600,16600,16600,16600,0
+20250325,172800,87217100,16600,16600,16600,16600,0
+20250325,172700,87217100,16600,16600,16600,16600,0
+20250325,172600,87217100,16600,16600,16600,16600,0
+20250325,172500,87217100,16600,16600,16600,16600,0
+20250325,172400,87217100,16600,16600,16600,16600,0
+20250325,172300,87217100,16600,16600,16600,16600,0
+20250325,172200,87217100,16600,16600,16600,16600,0
+20250325,172100,87217100,16600,16600,16600,16600,0
+20250325,172000,87217100,16600,16600,16600,16600,0
+20250325,171900,87217100,16600,16600,16600,16600,0
+20250325,171800,87217100,16600,16600,16600,16600,0
+20250325,171700,87217100,16600,16600,16600,16600,0
+20250325,171600,87217100,16600,16600,16600,16600,0
+20250325,171500,87217100,16600,16600,16600,16600,0
+20250325,171400,87217100,16600,16600,16600,16600,0
+20250325,171300,87217100,16600,16600,16600,16600,0
+20250325,171200,87217100,16600,16600,16600,16600,0
+20250325,171100,87217100,16600,16600,16600,16600,0
+20250325,171000,87217100,16600,16600,16600,16600,0
+20250325,170900,87217100,16600,16600,16600,16600,0
+20250325,170800,87217100,16600,16600,16600,16600,0
+20250325,170700,87217100,16600,16600,16600,16600,0
+20250325,170600,87217100,16600,16600,16600,16600,0
+20250325,170500,87217100,16600,16600,16600,16600,0
+20250325,170400,87217100,16600,16600,16600,16600,400
+20250325,170300,87217100,16600,16600,16600,16600,0
+20250325,170200,87217100,16600,16600,16600,16600,0
+20250325,170100,87217100,16600,16600,16600,16600,0
+20250325,170000,87217100,16600,16600,16600,16600,0
+20250325,165900,87217100,16600,16600,16600,16600,0
+20250325,165800,87217100,16600,16600,16600,16600,0
+20250325,165700,87217100,16600,16600,16600,16600,0
+20250325,165600,87217100,16600,16600,16600,16600,0
+20250325,165500,87217100,16600,16600,16600,16600,0
+20250325,165400,87217100,16600,16600,16600,16600,0
+20250325,165300,87217100,16600,16600,16600,16600,0
+20250325,165200,87217100,16600,16600,16600,16600,0
+20250325,165100,87217100,16600,16600,16600,16600,0
+20250325,165000,87217100,16600,16600,16600,16600,0
+20250325,164900,87217100,16600,16600,16600,16600,0
+20250325,164800,87217100,16600,16600,16600,16600,0
+20250325,164700,87217100,16600,16600,16600,16600,0
+20250325,164600,87217100,16600,16600,16600,16600,0
+20250325,164500,87217100,16600,16600,16600,16600,0
+20250325,164400,87217100,16600,16600,16600,16600,0
+20250325,164300,87217100,16600,16600,16600,16600,0
+20250325,164200,87217100,16600,16600,16600,16600,0
+20250325,164100,87217100,16600,16600,16600,16600,0
+20250325,164000,87217100,16600,16600,16600,16600,0
+20250325,163900,87217100,16600,16600,16600,16600,0
+20250325,163800,87217100,16600,16600,16600,16600,0
+20250325,163700,87217100,16600,16600,16600,16600,0
+20250325,163600,87217100,16600,16600,16600,16600,0
+20250325,163500,87217100,16600,16600,16600,16600,0
+20250325,163400,87217100,16600,16600,16600,16600,400
+20250325,163300,87217100,16600,16600,16600,16600,0
+20250325,163200,87217100,16600,16600,16600,16600,0
+20250325,163100,87217100,16600,16600,16600,16600,0
+20250325,163000,87217100,16600,16600,16600,16600,0
+20250325,162900,87217100,16600,16600,16600,16600,0
+20250325,162800,87217100,16600,16600,16600,16600,0
+20250325,162700,87217100,16600,16600,16600,16600,0
+20250325,162600,87217100,16600,16600,16600,16600,0
+20250325,162500,87217100,16600,16600,16600,16600,0
+20250325,162400,87217100,16600,16600,16600,16600,0
+20250325,162300,87217100,16600,16600,16600,16600,0
+20250325,162200,87217100,16600,16600,16600,16600,0
+20250325,162100,87217100,16600,16600,16600,16600,0
+20250325,162000,87217100,16600,16600,16600,16600,0
+20250325,161900,87217100,16600,16600,16600,16600,0
+20250325,161800,87217100,16600,16600,16600,16600,0
+20250325,161700,87217100,16600,16600,16600,16600,0
+20250325,161600,87217100,16600,16600,16600,16600,0
+20250325,161500,87217100,16600,16600,16600,16600,0
+20250325,161400,87217100,16600,16600,16600,16600,0
+20250325,161300,87217100,16600,16600,16600,16600,0
+20250325,161200,87217100,16600,16600,16600,16600,0
+20250325,161100,87217100,16600,16600,16600,16600,0
+20250325,161000,87217100,16600,16600,16600,16600,0
+20250325,160900,87217100,16600,16600,16600,16600,0
+20250325,160800,87217100,16600,16600,16600,16600,0
+20250325,160700,87217100,16600,16600,16600,16600,0
+20250325,160600,87217100,16600,16600,16600,16600,0
+20250325,160500,87217100,16600,16600,16600,16600,0
+20250325,160400,87217100,16600,16600,16600,16600,400
+20250325,160300,87217100,16600,16600,16600,16600,0
+20250325,160200,87217100,16600,16600,16600,16600,0
+20250325,160100,87217100,16600,16600,16600,16600,0
+20250325,160000,87217100,16600,16600,16600,16600,0
+20250325,155900,87217100,16600,16600,16600,16600,0
+20250325,155800,87217100,16600,16600,16600,16600,0
+20250325,155700,87217100,16600,16600,16600,16600,0
+20250325,155600,87217100,16600,16600,16600,16600,0
+20250325,155500,87217100,16600,16600,16600,16600,0
+20250325,155400,87217100,16600,16600,16600,16600,0
+20250325,155300,87217100,16600,16600,16600,16600,0
+20250325,155200,87217100,16600,16600,16600,16600,0
+20250325,155100,87217100,16600,16600,16600,16600,0
+20250325,155000,87217100,16600,16600,16600,16600,0
+20250325,154900,87217100,16600,16600,16600,16600,0
+20250325,154800,87217100,16600,16600,16600,16600,0
+20250325,154700,87217100,16600,16600,16600,16600,0
+20250325,154600,87217100,16600,16600,16600,16600,0
+20250325,154500,87217100,16600,16600,16600,16600,0
+20250325,154400,87217100,16600,16600,16600,16600,0
+20250325,154300,87217100,16600,16600,16600,16600,0
+20250325,154200,87217100,16600,16600,16600,16600,0
+20250325,154100,87217100,16600,16600,16600,16600,0
+20250325,154000,87217100,16600,16600,16600,16600,0
+20250325,153900,87217100,16600,16600,16600,16600,0
+20250325,153800,87217100,16600,16600,16600,16600,0
+20250325,153700,87217100,16600,16600,16600,16600,0
+20250325,153600,87217100,16600,16600,16600,16600,0
+20250325,153500,87217100,16600,16600,16600,16600,0
+20250325,153400,87217100,16600,16600,16600,16600,400
+20250325,153300,87217100,16600,16600,16600,16600,0
+20250325,153200,87217100,16600,16600,16600,16600,0
+20250325,153100,87217100,16600,16600,16600,16600,0
+20250325,153000,87217100,16600,16600,16600,16600,400
+20250325,152900,80577100,16610,16610,16610,16610,0
+20250325,152800,80577100,16610,16610,16610,16610,0
+20250325,152700,80577100,16610,16610,16610,16610,0
+20250325,152600,80577100,16610,16610,16610,16610,0
+20250325,152500,80577100,16610,16610,16610,16610,0
+20250325,152400,80577100,16610,16610,16610,16610,0
+20250325,152300,80577100,16610,16610,16610,16610,0
+20250325,152200,80577100,16610,16610,16610,16610,0
+20250325,152100,80577100,16610,16610,16610,16610,0
+20250325,152000,80577100,16610,16610,16610,16610,0
+20250325,151900,80577100,16610,16600,16610,16600,50
+20250325,151800,79746780,16620,16620,16620,16620,50
+20250325,151700,78915780,16620,16590,16620,16590,338
+20250325,151600,73307060,16590,16550,16590,16550,220
+20250325,151500,69660460,16380,16550,16560,16380,137
+20250325,151400,67399120,16550,16550,16550,16550,0
+20250325,151300,67399120,16550,16550,16550,16550,0
+20250325,151200,67399120,16550,16550,16550,16550,0
+20250325,151100,67399120,16550,16540,16560,16390,209
+20250325,151000,63941480,16560,16560,16560,16560,0
+20250325,150900,63941480,16560,16560,16560,16560,0
+20250325,150800,63941480,16560,16560,16560,16560,0
+20250325,150700,63941480,16560,16560,16560,16560,0
+20250325,150600,63941480,16560,16560,16560,16560,0
+20250325,150500,63941480,16560,16560,16560,16560,0
+20250325,150400,63941480,16560,16560,16560,16560,0
+20250325,150300,63941480,16560,16560,16560,16560,0
+20250325,150200,63941480,16560,16560,16560,16560,0
+20250325,150100,63941480,16560,16560,16560,16560,0
+20250325,150000,63941480,16560,16560,16560,16560,0
+20250325,145900,63941480,16560,16560,16560,16560,0
+20250325,145800,63941480,16560,16560,16560,16560,0
+20250325,145700,63941480,16560,16560,16560,16560,0
+20250325,145600,63941480,16560,16560,16560,16560,0
+20250325,145500,63941480,16560,16560,16560,16560,0
+20250325,145400,63941480,16560,16560,16560,16560,0
+20250325,145300,63941480,16560,16560,16560,16560,0
+20250325,145200,63941480,16560,16560,16560,16560,0
+20250325,145100,63941480,16560,16560,16560,16560,0
+20250325,145000,63941480,16560,16560,16560,16560,0
+20250325,144900,63941480,16560,16560,16560,16560,0
+20250325,144800,63941480,16560,16560,16560,16560,0
+20250325,144700,63941480,16560,16560,16560,16560,0
+20250325,144600,63941480,16560,16560,16560,16560,0
+20250325,144500,63941480,16560,16560,16560,16560,0
+20250325,144400,63941480,16560,16560,16560,16560,0
+20250325,144300,63941480,16560,16560,16560,16560,0
+20250325,144200,63941480,16560,16560,16560,16560,0
+20250325,144100,63941480,16560,16560,16560,16560,0
+20250325,144000,63941480,16560,16560,16560,16560,0
+20250325,143900,63941480,16560,16560,16560,16560,0
+20250325,143800,63941480,16560,16560,16560,16560,0
+20250325,143700,63941480,16560,16560,16560,16560,0
+20250325,143600,63941480,16560,16560,16560,16560,0
+20250325,143500,63941480,16560,16560,16560,16560,0
+20250325,143400,63941480,16560,16560,16560,16560,0
+20250325,143300,63941480,16560,16560,16560,16560,0
+20250325,143200,63941480,16560,16560,16560,16560,0
+20250325,143100,63941480,16560,16560,16560,16560,0
+20250325,143000,63941480,16560,16550,16560,16380,34
+20250325,142900,63383870,16390,16390,16390,16390,0
+20250325,142800,63383870,16390,16390,16390,16390,0
+20250325,142700,63383870,16390,16390,16390,16390,0
+20250325,142600,63383870,16390,16390,16390,16390,0
+20250325,142500,63383870,16390,16390,16390,16390,0
+20250325,142400,63383870,16390,16390,16390,16390,0
+20250325,142300,63383870,16390,16390,16390,16390,0
+20250325,142200,63383870,16390,16390,16390,16390,0
+20250325,142100,63383870,16390,16420,16420,16390,41
+20250325,142000,62711740,16590,16590,16590,16590,0
+20250325,141900,62711740,16590,16590,16590,16590,0
+20250325,141800,62711740,16590,16590,16590,16590,0
+20250325,141700,62711740,16590,16590,16590,16590,0
+20250325,141600,62711740,16590,16590,16590,16590,0
+20250325,141500,62711740,16590,16590,16590,16590,0
+20250325,141400,62711740,16590,16590,16590,16590,0
+20250325,141300,62711740,16590,16590,16590,16590,0
+20250325,141200,62711740,16590,16590,16590,16590,0
+20250325,141100,62711740,16590,16590,16590,16590,0
+20250325,141000,62711740,16590,16590,16590,16590,0
+20250325,140900,62711740,16590,16590,16590,16590,0
+20250325,140800,62711740,16590,16590,16590,16590,0
+20250325,140700,62711740,16590,16590,16590,16590,0
+20250325,140600,62711740,16590,16590,16590,16590,0
+20250325,140500,62711740,16590,16590,16590,16590,0
+20250325,140400,62711740,16590,16590,16590,16590,0
+20250325,140300,62711740,16590,16590,16590,16590,0
+20250325,140200,62711740,16590,16590,16590,16590,1
+20250325,140100,62695150,16410,16410,16410,16410,0
+20250325,140000,62695150,16410,16410,16410,16410,0
+20250325,135900,62695150,16410,16410,16410,16410,0
+20250325,135800,62695150,16410,16440,16440,16410,40
+20250325,135700,62037930,16600,16600,16600,16600,0
+20250325,135600,62037930,16600,16600,16600,16600,0
+20250325,135500,62037930,16600,16600,16600,16600,0
+20250325,135400,62037930,16600,16600,16600,16600,0
+20250325,135300,62037930,16600,16600,16600,16600,0
+20250325,135200,62037930,16600,16600,16600,16600,0
+20250325,135100,62037930,16600,16600,16600,16600,0
+20250325,135000,62037930,16600,16600,16600,16600,0
+20250325,134900,62037930,16600,16600,16600,16600,0
+20250325,134800,62037930,16600,16600,16600,16600,0
+20250325,134700,62037930,16600,16600,16600,16600,0
+20250325,134600,62037930,16600,16600,16600,16600,0
+20250325,134500,62037930,16600,16600,16600,16600,0
+20250325,134400,62037930,16600,16600,16600,16600,0
+20250325,134300,62037930,16600,16600,16600,16600,0
+20250325,134200,62037930,16600,16600,16600,16600,0
+20250325,134100,62037930,16600,16600,16600,16600,0
+20250325,134000,62037930,16600,16600,16600,16600,0
+20250325,133900,62037930,16600,16600,16600,16600,0
+20250325,133800,62037930,16600,16600,16600,16600,0
+20250325,133700,62037930,16600,16600,16600,16600,0
+20250325,133600,62037930,16600,16600,16600,16600,0
+20250325,133500,62037930,16600,16600,16600,16600,0
+20250325,133400,62037930,16600,16600,16600,16600,0
+20250325,133300,62037930,16600,16600,16600,16600,0
+20250325,133200,62037930,16600,16600,16600,16600,0
+20250325,133100,62037930,16600,16600,16600,16600,0
+20250325,133000,62037930,16600,16600,16600,16600,0
+20250325,132900,62037930,16600,16600,16600,16600,0
+20250325,132800,62037930,16600,16600,16600,16600,0
+20250325,132700,62037930,16600,16600,16600,16600,0
+20250325,132600,62037930,16600,16600,16600,16600,0
+20250325,132500,62037930,16600,16600,16600,16600,0
+20250325,132400,62037930,16600,16600,16600,16600,0
+20250325,132300,62037930,16600,16600,16600,16600,0
+20250325,132200,62037930,16600,16600,16600,16600,0
+20250325,132100,62037930,16600,16600,16600,16600,0
+20250325,132000,62037930,16600,16600,16600,16600,0
+20250325,131900,62037930,16600,16600,16600,16600,0
+20250325,131800,62037930,16600,16600,16600,16600,0
+20250325,131700,62037930,16600,16600,16600,16600,0
+20250325,131600,62037930,16600,16600,16600,16600,0
+20250325,131500,62037930,16600,16600,16600,16600,0
+20250325,131400,62037930,16600,16600,16600,16600,0
+20250325,131300,62037930,16600,16600,16600,16600,0
+20250325,131200,62037930,16600,16600,16600,16600,0
+20250325,131100,62037930,16600,16600,16600,16600,0
+20250325,131000,62037930,16600,16600,16600,16600,0
+20250325,130900,62037930,16600,16600,16600,16600,0
+20250325,130800,62037930,16600,16600,16600,16600,0
+20250325,130700,62037930,16600,16600,16600,16600,0
+20250325,130600,62037930,16600,16600,16600,16600,0
+20250325,130500,62037930,16600,16600,16600,16600,0
+20250325,130400,62037930,16600,16600,16600,16600,5
+20250325,130300,61954930,16600,16600,16600,16600,0
+20250325,130200,61954930,16600,16600,16600,16600,0
+20250325,130100,61954930,16600,16600,16600,16600,0
+20250325,130000,61954930,16600,16600,16600,16600,0
+20250325,125900,61954930,16600,16600,16600,16600,0
+20250325,125800,61954930,16600,16600,16600,16600,99
+20250325,125700,60311530,16590,16590,16590,16590,10
+20250325,125600,60145630,16390,16390,16390,16390,0
+20250325,125500,60145630,16390,16390,16390,16390,0
+20250325,125400,60145630,16390,16390,16390,16390,0
+20250325,125300,60145630,16390,16390,16390,16390,1
+20250325,125200,60129240,16590,16590,16590,16590,0
+20250325,125100,60129240,16590,16590,16590,16590,0
+20250325,125000,60129240,16590,16590,16590,16590,0
+20250325,124900,60129240,16590,16590,16590,16590,0
+20250325,124800,60129240,16590,16590,16590,16590,0
+20250325,124700,60129240,16590,16590,16590,16590,0
+20250325,124600,60129240,16590,16590,16590,16590,0
+20250325,124500,60129240,16590,16590,16590,16590,0
+20250325,124400,60129240,16590,16590,16590,16590,0
+20250325,124300,60129240,16590,16590,16590,16590,0
+20250325,124200,60129240,16590,16590,16590,16590,0
+20250325,124100,60129240,16590,16590,16590,16590,0
+20250325,124000,60129240,16590,16590,16590,16590,0
+20250325,123900,60129240,16590,16590,16590,16590,0
+20250325,123800,60129240,16590,16590,16590,16590,0
+20250325,123700,60129240,16590,16590,16590,16590,0
+20250325,123600,60129240,16590,16590,16590,16590,0
+20250325,123500,60129240,16590,16590,16590,16590,0
+20250325,123400,60129240,16590,16590,16590,16590,0
+20250325,123300,60129240,16590,16590,16590,16590,0
+20250325,123200,60129240,16590,16590,16590,16590,0
+20250325,123100,60129240,16590,16590,16590,16590,0
+20250325,123000,60129240,16590,16590,16590,16590,0
+20250325,122900,60129240,16590,16590,16590,16590,0
+20250325,122800,60129240,16590,16590,16590,16590,0
+20250325,122700,60129240,16590,16590,16590,16590,0
+20250325,122600,60129240,16590,16590,16590,16590,0
+20250325,122500,60129240,16590,16560,16590,16560,2
+20250325,122400,60096090,16390,16390,16390,16390,0
+20250325,122300,60096090,16390,16390,16390,16390,0
+20250325,122200,60096090,16390,16390,16390,16390,0
+20250325,122100,60096090,16390,16390,16390,16390,0
+20250325,122000,60096090,16390,16390,16390,16390,29
+20250325,121900,59620780,16390,16390,16390,16390,25
+20250325,121800,59211030,16590,16590,16590,16590,0
+20250325,121700,59211030,16590,16590,16590,16590,0
+20250325,121600,59211030,16590,16590,16590,16590,0
+20250325,121500,59211030,16590,16590,16590,16590,0
+20250325,121400,59211030,16590,16590,16590,16590,0
+20250325,121300,59211030,16590,16590,16590,16590,0
+20250325,121200,59211030,16590,16590,16590,16590,0
+20250325,121100,59211030,16590,16590,16590,16590,0
+20250325,121000,59211030,16590,16590,16590,16590,0
+20250325,120900,59211030,16590,16590,16590,16590,0
+20250325,120800,59211030,16590,16590,16590,16590,0
+20250325,120700,59211030,16590,16590,16590,16590,0
+20250325,120600,59211030,16590,16590,16590,16590,0
+20250325,120500,59211030,16590,16590,16590,16590,29
+20250325,120400,58729920,16590,16590,16590,16590,0
+20250325,120300,58729920,16590,16590,16590,16590,0
+20250325,120200,58729920,16590,16590,16590,16590,400
+20250325,120100,52093920,16600,16600,16600,16600,0
+20250325,120000,52093920,16600,16600,16600,16600,0
+20250325,115900,52093920,16600,16600,16600,16600,0
+20250325,115800,52093920,16600,16600,16600,16600,0
+20250325,115700,52093920,16600,16600,16600,16600,0
+20250325,115600,52093920,16600,16600,16600,16600,0
+20250325,115500,52093920,16600,16600,16600,16600,0
+20250325,115400,52093920,16600,16600,16600,16600,0
+20250325,115300,52093920,16600,16600,16600,16600,0
+20250325,115200,52093920,16600,16600,16600,16600,0
+20250325,115100,52093920,16600,16600,16600,16600,0
+20250325,115000,52093920,16600,16600,16600,16600,0
+20250325,114900,52093920,16600,16600,16600,16600,0
+20250325,114800,52093920,16600,16600,16600,16600,0
+20250325,114700,52093920,16600,16600,16600,16600,0
+20250325,114600,52093920,16600,16600,16600,16600,0
+20250325,114500,52093920,16600,16600,16600,16600,0
+20250325,114400,52093920,16600,16590,16600,16590,400
+20250325,114300,45455920,16600,16510,16600,16450,886
+20250325,114200,30791300,16510,16510,16510,16510,0
+20250325,114100,30791300,16510,16540,16540,16510,1119
+20250325,114000,12284250,16540,16540,16540,16540,0
+20250325,113900,12284250,16540,16540,16540,16540,0
+20250325,113800,12284250,16540,16540,16540,16540,0
+20250325,113700,12284250,16540,16540,16540,16540,0
+20250325,113600,12284250,16540,16540,16540,16540,0
+20250325,113500,12284250,16540,16540,16540,16540,0
+20250325,113400,12284250,16540,16540,16540,16540,0
+20250325,113300,12284250,16540,16540,16540,16540,0
+20250325,113200,12284250,16540,16540,16540,16540,0
+20250325,113100,12284250,16540,16540,16540,16540,0
+20250325,113000,12284250,16540,16540,16540,16540,0
+20250325,112900,12284250,16540,16540,16540,16540,0
+20250325,112800,12284250,16540,16540,16540,16540,0
+20250325,112700,12284250,16540,16540,16540,16540,0
+20250325,112600,12284250,16540,16540,16540,16540,0
+20250325,112500,12284250,16540,16540,16540,16540,0
+20250325,112400,12284250,16540,16540,16540,16540,0
+20250325,112300,12284250,16540,16540,16540,16540,0
+20250325,112200,12284250,16540,16540,16540,16540,0
+20250325,112100,12284250,16540,16540,16540,16540,0
+20250325,112000,12284250,16540,16540,16540,16540,0
+20250325,111900,12284250,16540,16540,16540,16540,0
+20250325,111800,12284250,16540,16540,16540,16540,0
+20250325,111700,12284250,16540,16540,16540,16540,1
+20250325,111600,12267710,16550,16550,16550,16550,14
+20250325,111500,12036010,16560,16560,16560,16560,0
+20250325,111400,12036010,16560,16560,16560,16560,0
+20250325,111300,12036010,16560,16560,16560,16560,0
+20250325,111200,12036010,16560,16560,16560,16560,0
+20250325,111100,12036010,16560,16620,16620,16560,44
+20250325,111000,11306770,16600,16600,16600,16600,0
+20250325,110900,11306770,16600,16600,16600,16600,0
+20250325,110800,11306770,16600,16600,16600,16600,0
+20250325,110700,11306770,16600,16600,16600,16600,0
+20250325,110600,11306770,16600,16600,16600,16600,0
+20250325,110500,11306770,16600,16600,16600,16600,0
+20250325,110400,11306770,16600,16600,16600,16600,0
+20250325,110300,11306770,16600,16600,16600,16600,0
+20250325,110200,11306770,16600,16600,16600,16600,0
+20250325,110100,11306770,16600,16600,16600,16600,0
+20250325,110000,11306770,16600,16600,16600,16600,4
+20250325,105900,11240370,16620,16620,16620,16620,0
+20250325,105800,11240370,16620,16620,16620,16620,0
+20250325,105700,11240370,16620,16620,16620,16620,0
+20250325,105600,11240370,16620,16620,16620,16620,0
+20250325,105500,11240370,16620,16620,16620,16620,0
+20250325,105400,11240370,16620,16620,16620,16620,0
+20250325,105300,11240370,16620,16620,16620,16620,0
+20250325,105200,11240370,16620,16620,16620,16620,0
+20250325,105100,11240370,16620,16620,16620,16620,0
+20250325,105000,11240370,16620,16620,16620,16620,0
+20250325,104900,11240370,16620,16620,16620,16620,0
+20250325,104800,11240370,16620,16620,16620,16620,0
+20250325,104700,11240370,16620,16620,16620,16620,0
+20250325,104600,11240370,16620,16620,16620,16620,0
+20250325,104500,11240370,16620,16620,16620,16620,1
+20250325,104400,11223750,16620,16620,16620,16620,0
+20250325,104300,11223750,16620,16620,16620,16620,0
+20250325,104200,11223750,16620,16620,16620,16620,0
+20250325,104100,11223750,16620,16620,16620,16620,1
+20250325,104000,11207130,16540,16540,16540,16540,0
+20250325,103900,11207130,16540,16540,16540,16540,0
+20250325,103800,11207130,16540,16540,16540,16540,0
+20250325,103700,11207130,16540,16540,16540,16540,0
+20250325,103600,11207130,16540,16540,16540,16540,0
+20250325,103500,11207130,16540,16540,16540,16540,0
+20250325,103400,11207130,16540,16540,16540,16540,0
+20250325,103300,11207130,16540,16540,16540,16540,0
+20250325,103200,11207130,16540,16540,16540,16540,0
+20250325,103100,11207130,16540,16540,16540,16540,0
+20250325,103000,11207130,16540,16540,16540,16540,0
+20250325,102900,11207130,16540,16540,16540,16540,0
+20250325,102800,11207130,16540,16540,16540,16540,0
+20250325,102700,11207130,16540,16540,16540,16540,0
+20250325,102600,11207130,16540,16540,16540,16540,1
+20250325,102500,11190590,16540,16540,16540,16540,0
+20250325,102400,11190590,16540,16540,16540,16540,0
+20250325,102300,11190590,16540,16540,16540,16540,0
+20250325,102200,11190590,16540,16540,16540,16540,0
+20250325,102100,11190590,16540,16540,16540,16540,0
+20250325,102000,11190590,16540,16540,16540,16540,0
+20250325,101900,11190590,16540,16540,16540,16540,0
+20250325,101800,11190590,16540,16540,16540,16540,0
+20250325,101700,11190590,16540,16540,16540,16540,3
+20250325,101600,11140970,16540,16600,16600,16540,170
+20250325,101500,8326180,16620,16620,16620,16620,0
+20250325,101400,8326180,16620,16620,16620,16620,0
+20250325,101300,8326180,16620,16620,16620,16620,0
+20250325,101200,8326180,16620,16620,16620,16620,0
+20250325,101100,8326180,16620,16620,16620,16620,55
+20250325,101000,7412080,16620,16620,16620,16620,0
+20250325,100900,7412080,16620,16620,16620,16620,0
+20250325,100800,7412080,16620,16620,16620,16620,0
+20250325,100700,7412080,16620,16620,16620,16620,0
+20250325,100600,7412080,16620,16620,16620,16620,0
+20250325,100500,7412080,16620,16620,16620,16620,0
+20250325,100400,7412080,16620,16620,16620,16620,0
+20250325,100300,7412080,16620,16620,16620,16620,0
+20250325,100200,7412080,16620,16620,16620,16620,0
+20250325,100100,7412080,16620,16620,16620,16620,0
+20250325,100000,7412080,16620,16620,16620,16620,1
+20250325,095900,7395460,16530,16530,16530,16530,0
+20250325,095800,7395460,16530,16530,16530,16530,0
+20250325,095700,7395460,16530,16530,16530,16530,0
+20250325,095600,7395460,16530,16530,16530,16530,0
+20250325,095500,7395460,16530,16530,16530,16530,132
+20250325,095400,5213500,16620,16620,16620,16620,0
+20250325,095300,5213500,16620,16620,16620,16620,0
+20250325,095200,5213500,16620,16620,16620,16620,0
+20250325,095100,5213500,16620,16620,16620,16620,0
+20250325,095000,5213500,16620,16620,16620,16620,0
+20250325,094900,5213500,16620,16620,16620,16620,0
+20250325,094800,5213500,16620,16620,16620,16620,0
+20250325,094700,5213500,16620,16620,16620,16620,1
+20250325,094600,5196880,16620,16620,16620,16620,0
+20250325,094500,5196880,16620,16620,16620,16620,0
+20250325,094400,5196880,16620,16620,16620,16620,0
+20250325,094300,5196880,16620,16620,16620,16620,0
+20250325,094200,5196880,16620,16620,16620,16620,0
+20250325,094100,5196880,16620,16620,16620,16620,0
+20250325,094000,5196880,16620,16620,16620,16620,0
+20250325,093900,5196880,16620,16620,16620,16620,0
+20250325,093800,5196880,16620,16620,16620,16620,0
+20250325,093700,5196880,16620,16620,16620,16620,0
+20250325,093600,5196880,16620,16620,16620,16620,0
+20250325,093500,5196880,16620,16620,16620,16620,0
+20250325,093400,5196880,16620,16620,16620,16620,0
+20250325,093300,5196880,16620,16620,16620,16620,0
+20250325,093200,5196880,16620,16620,16620,16620,0
+20250325,093100,5196880,16620,16620,16620,16620,0
+20250325,093000,5196880,16620,16620,16620,16620,0
+20250325,092900,5196880,16620,16620,16620,16620,0
+20250325,092800,5196880,16620,16620,16620,16620,0
+20250325,092700,5196880,16620,16620,16620,16620,0
+20250325,092600,5196880,16620,16620,16620,16620,0
+20250325,092500,5196880,16620,16620,16620,16620,0
+20250325,092400,5196880,16620,16620,16620,16620,0
+20250325,092300,5196880,16620,16620,16620,16620,0
+20250325,092200,5196880,16620,16620,16620,16620,0
+20250325,092100,5196880,16620,16620,16620,16620,0
+20250325,092000,5196880,16620,16620,16620,16620,0
+20250325,091900,5196880,16620,16620,16620,16620,0
+20250325,091800,5196880,16620,16620,16620,16620,0
+20250325,091700,5196880,16620,16620,16620,16620,0
+20250325,091600,5196880,16620,16620,16620,16620,0
+20250325,091500,5196880,16620,16620,16620,16620,0
+20250325,091400,5196880,16620,16620,16620,16620,90
+20250325,091300,3701080,16620,16900,16910,16620,32
+20250325,091200,3168670,16620,16620,16620,16620,0
+20250325,091100,3168670,16620,16620,16620,16620,0
+20250325,091000,3168670,16620,16620,16620,16620,0
+20250325,090900,3168670,16620,16620,16620,16620,0
+20250325,090800,3168670,16620,16620,16620,16620,0
+20250325,090700,3168670,16620,16620,16620,16620,1
+20250325,090600,3152050,16940,16940,16940,16940,0
+20250325,090500,3152050,16940,16940,16940,16940,0
+20250325,090400,3152050,16940,16940,16940,16940,0
+20250325,090300,3152050,16940,16940,16940,16940,0
+20250325,090200,3152050,16940,16940,16940,16940,89
+20250325,090100,1644390,16610,16610,16610,16610,0
+20250325,090000,1644390,16610,16610,16610,16610,99

191420/min/candle-20250326.csv

@@ -0,0 +1,696 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203400,150253420,16080,16080,16080,16080,799
+20250326,203300,150253420,16080,16080,16080,16080,0
+20250326,203200,150253420,16080,16080,16080,16080,0
+20250326,203100,150253420,16080,16080,16080,16080,0
+20250326,203000,150253420,16080,16080,16080,16080,0
+20250326,202900,150253420,16080,16080,16080,16080,0
+20250326,202800,150253420,16080,16080,16080,16080,0
+20250326,202700,150253420,16080,16080,16080,16080,0
+20250326,202600,150253420,16080,16080,16080,16080,0
+20250326,202500,150253420,16080,16080,16080,16080,0
+20250326,202400,150253420,16080,16080,16080,16080,0
+20250326,202300,150253420,16080,16080,16080,16080,0
+20250326,202200,150253420,16080,16080,16080,16080,0
+20250326,202100,150253420,16080,16080,16080,16080,0
+20250326,202000,150253420,16080,16080,16080,16080,0
+20250326,201900,150253420,16080,16080,16080,16080,0
+20250326,201800,150253420,16080,16080,16080,16080,0
+20250326,201700,150253420,16080,16080,16080,16080,0
+20250326,201600,150253420,16080,16080,16080,16080,0
+20250326,201500,150253420,16080,16080,16080,16080,0
+20250326,201400,150253420,16080,16080,16080,16080,0
+20250326,201300,150253420,16080,16080,16080,16080,0
+20250326,201200,150253420,16080,16080,16080,16080,0
+20250326,201100,150253420,16080,16080,16080,16080,0
+20250326,201000,150253420,16080,16080,16080,16080,0
+20250326,200900,150253420,16080,16080,16080,16080,0
+20250326,200800,150253420,16080,16080,16080,16080,0
+20250326,200700,150253420,16080,16080,16080,16080,0
+20250326,200600,150253420,16080,16080,16080,16080,0
+20250326,200500,150253420,16080,16080,16080,16080,0
+20250326,200400,150253420,16080,16080,16080,16080,799
+20250326,200300,150253420,16080,16080,16080,16080,0
+20250326,200200,150253420,16080,16080,16080,16080,0
+20250326,200100,150253420,16080,16080,16080,16080,0
+20250326,200000,150253420,16080,16080,16080,16080,0
+20250326,195900,150253420,16080,16080,16080,16080,0
+20250326,195800,150253420,16080,16080,16080,16080,0
+20250326,195700,150253420,16080,16080,16080,16080,0
+20250326,195600,150253420,16080,16080,16080,16080,0
+20250326,195500,150253420,16080,16080,16080,16080,0
+20250326,195400,150253420,16080,16080,16080,16080,0
+20250326,195300,150253420,16080,16080,16080,16080,0
+20250326,195200,150253420,16080,16080,16080,16080,0
+20250326,195100,150253420,16080,16080,16080,16080,0
+20250326,195000,150253420,16080,16080,16080,16080,0
+20250326,194900,150253420,16080,16080,16080,16080,0
+20250326,194800,150253420,16080,16080,16080,16080,0
+20250326,194700,150253420,16080,16080,16080,16080,0
+20250326,194600,150253420,16080,16080,16080,16080,0
+20250326,194500,150253420,16080,16080,16080,16080,0
+20250326,194400,150253420,16080,16080,16080,16080,0
+20250326,194300,150253420,16080,16080,16080,16080,0
+20250326,194200,150253420,16080,16080,16080,16080,0
+20250326,194100,150253420,16080,16080,16080,16080,0
+20250326,194000,150253420,16080,16080,16080,16080,0
+20250326,193900,150253420,16080,16080,16080,16080,0
+20250326,193800,150253420,16080,16080,16080,16080,0
+20250326,193700,150253420,16080,16080,16080,16080,0
+20250326,193600,150253420,16080,16080,16080,16080,0
+20250326,193500,150253420,16080,16080,16080,16080,0
+20250326,193400,150253420,16080,16080,16080,16080,799
+20250326,193300,150253420,16080,16080,16080,16080,0
+20250326,193200,150253420,16080,16080,16080,16080,0
+20250326,193100,150253420,16080,16080,16080,16080,0
+20250326,193000,150253420,16080,16080,16080,16080,0
+20250326,192900,150253420,16080,16080,16080,16080,0
+20250326,192800,150253420,16080,16080,16080,16080,0
+20250326,192700,150253420,16080,16080,16080,16080,0
+20250326,192600,150253420,16080,16080,16080,16080,0
+20250326,192500,150253420,16080,16080,16080,16080,0
+20250326,192400,150253420,16080,16080,16080,16080,0
+20250326,192300,150253420,16080,16080,16080,16080,0
+20250326,192200,150253420,16080,16080,16080,16080,0
+20250326,192100,150253420,16080,16080,16080,16080,0
+20250326,192000,150253420,16080,16080,16080,16080,0
+20250326,191900,150253420,16080,16080,16080,16080,0
+20250326,191800,150253420,16080,16080,16080,16080,0
+20250326,191700,150253420,16080,16080,16080,16080,0
+20250326,191600,150253420,16080,16080,16080,16080,0
+20250326,191500,150253420,16080,16080,16080,16080,0
+20250326,191400,150253420,16080,16080,16080,16080,0
+20250326,191300,150253420,16080,16080,16080,16080,0
+20250326,191200,150253420,16080,16080,16080,16080,0
+20250326,191100,150253420,16080,16080,16080,16080,0
+20250326,191000,150253420,16080,16080,16080,16080,0
+20250326,190900,150253420,16080,16080,16080,16080,0
+20250326,190800,150253420,16080,16080,16080,16080,0
+20250326,190700,150253420,16080,16080,16080,16080,0
+20250326,190600,150253420,16080,16080,16080,16080,0
+20250326,190500,150253420,16080,16080,16080,16080,0
+20250326,190400,150253420,16080,16080,16080,16080,799
+20250326,190300,150253420,16080,16080,16080,16080,0
+20250326,190200,150253420,16080,16080,16080,16080,0
+20250326,190100,150253420,16080,16080,16080,16080,0
+20250326,190000,150253420,16080,16080,16080,16080,0
+20250326,185900,150253420,16080,16080,16080,16080,0
+20250326,185800,150253420,16080,16080,16080,16080,0
+20250326,185700,150253420,16080,16080,16080,16080,0
+20250326,185600,150253420,16080,16080,16080,16080,0
+20250326,185500,150253420,16080,16080,16080,16080,0
+20250326,185400,150253420,16080,16080,16080,16080,0
+20250326,185300,150253420,16080,16080,16080,16080,0
+20250326,185200,150253420,16080,16080,16080,16080,0
+20250326,185100,150253420,16080,16080,16080,16080,0
+20250326,185000,150253420,16080,16080,16080,16080,0
+20250326,184900,150253420,16080,16080,16080,16080,0
+20250326,184800,150253420,16080,16080,16080,16080,0
+20250326,184700,150253420,16080,16080,16080,16080,0
+20250326,184600,150253420,16080,16080,16080,16080,0
+20250326,184500,150253420,16080,16080,16080,16080,0
+20250326,184400,150253420,16080,16080,16080,16080,0
+20250326,184300,150253420,16080,16080,16080,16080,0
+20250326,184200,150253420,16080,16080,16080,16080,0
+20250326,184100,150253420,16080,16080,16080,16080,0
+20250326,184000,150253420,16080,16080,16080,16080,0
+20250326,183900,150253420,16080,16080,16080,16080,0
+20250326,183800,150253420,16080,16080,16080,16080,0
+20250326,183700,150253420,16080,16080,16080,16080,0
+20250326,183600,150253420,16080,16080,16080,16080,0
+20250326,183500,150253420,16080,16080,16080,16080,0
+20250326,183400,150253420,16080,16080,16080,16080,799
+20250326,183300,150253420,16080,16080,16080,16080,0
+20250326,183200,150253420,16080,16080,16080,16080,0
+20250326,183100,150253420,16080,16080,16080,16080,0
+20250326,183000,150253420,16080,16080,16080,16080,0
+20250326,182900,150253420,16080,16080,16080,16080,0
+20250326,182800,150253420,16080,16080,16080,16080,0
+20250326,182700,150253420,16080,16080,16080,16080,0
+20250326,182600,150253420,16080,16080,16080,16080,0
+20250326,182500,150253420,16080,16080,16080,16080,0
+20250326,182400,150253420,16080,16080,16080,16080,0
+20250326,182300,150253420,16080,16080,16080,16080,0
+20250326,182200,150253420,16080,16080,16080,16080,0
+20250326,182100,150253420,16080,16080,16080,16080,0
+20250326,182000,150253420,16080,16080,16080,16080,0
+20250326,181900,150253420,16080,16080,16080,16080,0
+20250326,181800,150253420,16080,16080,16080,16080,0
+20250326,181700,150253420,16080,16080,16080,16080,0
+20250326,181600,150253420,16080,16080,16080,16080,0
+20250326,181500,150253420,16080,16080,16080,16080,0
+20250326,181400,150253420,16080,16080,16080,16080,0
+20250326,181300,150253420,16080,16080,16080,16080,0
+20250326,181200,150253420,16080,16080,16080,16080,0
+20250326,181100,150253420,16080,16080,16080,16080,0
+20250326,181000,150253420,16080,16080,16080,16080,0
+20250326,180900,150253420,16080,16080,16080,16080,0
+20250326,180800,150253420,16080,16080,16080,16080,0
+20250326,180700,150253420,16080,16080,16080,16080,0
+20250326,180600,150253420,16080,16080,16080,16080,0
+20250326,180500,150253420,16080,16080,16080,16080,0
+20250326,180400,150253420,16080,16080,16080,16080,799
+20250326,180300,150253420,16080,16080,16080,16080,0
+20250326,180200,150253420,16080,16080,16080,16080,0
+20250326,180100,150253420,16080,16080,16080,16080,0
+20250326,180000,150253420,16080,16080,16080,16080,0
+20250326,175900,150253420,16080,16080,16080,16080,0
+20250326,175800,150253420,16080,16080,16080,16080,0
+20250326,175700,150253420,16080,16080,16080,16080,0
+20250326,175600,150253420,16080,16080,16080,16080,0
+20250326,175500,150253420,16080,16080,16080,16080,0
+20250326,175400,150253420,16080,16080,16080,16080,0
+20250326,175300,150253420,16080,16080,16080,16080,0
+20250326,175200,150253420,16080,16080,16080,16080,0
+20250326,175100,150253420,16080,16080,16080,16080,0
+20250326,175000,150253420,16080,16080,16080,16080,0
+20250326,174900,150253420,16080,16080,16080,16080,0
+20250326,174800,150253420,16080,16080,16080,16080,0
+20250326,174700,150253420,16080,16080,16080,16080,0
+20250326,174600,150253420,16080,16080,16080,16080,0
+20250326,174500,150253420,16080,16080,16080,16080,0
+20250326,174400,150253420,16080,16080,16080,16080,0
+20250326,174300,150253420,16080,16080,16080,16080,0
+20250326,174200,150253420,16080,16080,16080,16080,0
+20250326,174100,150253420,16080,16080,16080,16080,0
+20250326,174000,150253420,16080,16080,16080,16080,0
+20250326,173900,150253420,16080,16080,16080,16080,0
+20250326,173800,150253420,16080,16080,16080,16080,0
+20250326,173700,150253420,16080,16080,16080,16080,0
+20250326,173600,150253420,16080,16080,16080,16080,0
+20250326,173500,150253420,16080,16080,16080,16080,0
+20250326,173400,150253420,16080,16080,16080,16080,799
+20250326,173300,150253420,16080,16080,16080,16080,0
+20250326,173200,150253420,16080,16080,16080,16080,0
+20250326,173100,150253420,16080,16080,16080,16080,0
+20250326,173000,150253420,16080,16080,16080,16080,0
+20250326,172900,150253420,16080,16080,16080,16080,0
+20250326,172800,150253420,16080,16080,16080,16080,0
+20250326,172700,150253420,16080,16080,16080,16080,0
+20250326,172600,150253420,16080,16080,16080,16080,0
+20250326,172500,150253420,16080,16080,16080,16080,0
+20250326,172400,150253420,16080,16080,16080,16080,0
+20250326,172300,150253420,16080,16080,16080,16080,0
+20250326,172200,150253420,16080,16080,16080,16080,0
+20250326,172100,150253420,16080,16080,16080,16080,0
+20250326,172000,150253420,16080,16080,16080,16080,0
+20250326,171900,150253420,16080,16080,16080,16080,0
+20250326,171800,150253420,16080,16080,16080,16080,0
+20250326,171700,150253420,16080,16080,16080,16080,0
+20250326,171600,150253420,16080,16080,16080,16080,0
+20250326,171500,150253420,16080,16080,16080,16080,0
+20250326,171400,150253420,16080,16080,16080,16080,0
+20250326,171300,150253420,16080,16080,16080,16080,0
+20250326,171200,150253420,16080,16080,16080,16080,0
+20250326,171100,150253420,16080,16080,16080,16080,0
+20250326,171000,150253420,16080,16080,16080,16080,0
+20250326,170900,150253420,16080,16080,16080,16080,0
+20250326,170800,150253420,16080,16080,16080,16080,0
+20250326,170700,150253420,16080,16080,16080,16080,0
+20250326,170600,150253420,16080,16080,16080,16080,0
+20250326,170500,150253420,16080,16080,16080,16080,0
+20250326,170400,150253420,16080,16080,16080,16080,799
+20250326,170300,150253420,16080,16080,16080,16080,0
+20250326,170200,150253420,16080,16080,16080,16080,0
+20250326,170100,150253420,16080,16080,16080,16080,0
+20250326,170000,150253420,16080,16080,16080,16080,0
+20250326,165900,150253420,16080,16080,16080,16080,0
+20250326,165800,150253420,16080,16080,16080,16080,0
+20250326,165700,150253420,16080,16080,16080,16080,0
+20250326,165600,150253420,16080,16080,16080,16080,0
+20250326,165500,150253420,16080,16080,16080,16080,0
+20250326,165400,150253420,16080,16080,16080,16080,0
+20250326,165300,150253420,16080,16080,16080,16080,0
+20250326,165200,150253420,16080,16080,16080,16080,0
+20250326,165100,150253420,16080,16080,16080,16080,0
+20250326,165000,150253420,16080,16080,16080,16080,0
+20250326,164900,150253420,16080,16080,16080,16080,0
+20250326,164800,150253420,16080,16080,16080,16080,0
+20250326,164700,150253420,16080,16080,16080,16080,0
+20250326,164600,150253420,16080,16080,16080,16080,0
+20250326,164500,150253420,16080,16080,16080,16080,0
+20250326,164400,150253420,16080,16080,16080,16080,0
+20250326,164300,150253420,16080,16080,16080,16080,0
+20250326,164200,150253420,16080,16080,16080,16080,0
+20250326,164100,150253420,16080,16080,16080,16080,0
+20250326,164000,150253420,16080,16080,16080,16080,0
+20250326,163900,150253420,16080,16080,16080,16080,0
+20250326,163800,150253420,16080,16080,16080,16080,0
+20250326,163700,150253420,16080,16080,16080,16080,0
+20250326,163600,150253420,16080,16080,16080,16080,0
+20250326,163500,150253420,16080,16080,16080,16080,0
+20250326,163400,150253420,16080,16080,16080,16080,799
+20250326,163300,150253420,16080,16080,16080,16080,0
+20250326,163200,150253420,16080,16080,16080,16080,0
+20250326,163100,150253420,16080,16080,16080,16080,0
+20250326,163000,150253420,16080,16080,16080,16080,0
+20250326,162900,150253420,16080,16080,16080,16080,0
+20250326,162800,150253420,16080,16080,16080,16080,0
+20250326,162700,150253420,16080,16080,16080,16080,0
+20250326,162600,150253420,16080,16080,16080,16080,0
+20250326,162500,150253420,16080,16080,16080,16080,0
+20250326,162400,150253420,16080,16080,16080,16080,0
+20250326,162300,150253420,16080,16080,16080,16080,0
+20250326,162200,150253420,16080,16080,16080,16080,0
+20250326,162100,150253420,16080,16080,16080,16080,0
+20250326,162000,150253420,16080,16080,16080,16080,0
+20250326,161900,150253420,16080,16080,16080,16080,0
+20250326,161800,150253420,16080,16080,16080,16080,0
+20250326,161700,150253420,16080,16080,16080,16080,0
+20250326,161600,150253420,16080,16080,16080,16080,0
+20250326,161500,150253420,16080,16080,16080,16080,0
+20250326,161400,150253420,16080,16080,16080,16080,0
+20250326,161300,150253420,16080,16080,16080,16080,0
+20250326,161200,150253420,16080,16080,16080,16080,0
+20250326,161100,150253420,16080,16080,16080,16080,0
+20250326,161000,150253420,16080,16080,16080,16080,0
+20250326,160900,150253420,16080,16080,16080,16080,0
+20250326,160800,150253420,16080,16080,16080,16080,0
+20250326,160700,150253420,16080,16080,16080,16080,0
+20250326,160600,150253420,16080,16080,16080,16080,0
+20250326,160500,150253420,16080,16080,16080,16080,0
+20250326,160400,150253420,16080,16080,16080,16080,799
+20250326,160300,150253420,16080,16080,16080,16080,0
+20250326,160200,150253420,16080,16080,16080,16080,0
+20250326,160100,150253420,16080,16080,16080,16080,0
+20250326,160000,150253420,16080,16080,16080,16080,0
+20250326,155900,150253420,16080,16080,16080,16080,0
+20250326,155800,150253420,16080,16080,16080,16080,0
+20250326,155700,150253420,16080,16080,16080,16080,0
+20250326,155600,150253420,16080,16080,16080,16080,0
+20250326,155500,150253420,16080,16080,16080,16080,0
+20250326,155400,150253420,16080,16080,16080,16080,0
+20250326,155300,150253420,16080,16080,16080,16080,0
+20250326,155200,150253420,16080,16080,16080,16080,0
+20250326,155100,150253420,16080,16080,16080,16080,0
+20250326,155000,150253420,16080,16080,16080,16080,0
+20250326,154900,150253420,16080,16080,16080,16080,0
+20250326,154800,150253420,16080,16080,16080,16080,0
+20250326,154700,150253420,16080,16080,16080,16080,0
+20250326,154600,150253420,16080,16080,16080,16080,0
+20250326,154500,150253420,16080,16080,16080,16080,0
+20250326,154400,150253420,16080,16080,16080,16080,0
+20250326,154300,150253420,16080,16080,16080,16080,0
+20250326,154200,150253420,16080,16080,16080,16080,0
+20250326,154100,150253420,16080,16080,16080,16080,0
+20250326,154000,150253420,16080,16080,16080,16080,0
+20250326,153900,150253420,16080,16080,16080,16080,0
+20250326,153800,150253420,16080,16080,16080,16080,0
+20250326,153700,150253420,16080,16080,16080,16080,0
+20250326,153600,150253420,16080,16080,16080,16080,0
+20250326,153500,150253420,16080,16080,16080,16080,0
+20250326,153400,150253420,16080,16080,16080,16080,799
+20250326,153300,150253420,16080,16080,16080,16080,0
+20250326,153200,150253420,16080,16080,16080,16080,0
+20250326,153100,150253420,16080,16080,16080,16080,0
+20250326,153000,150253420,16080,16080,16080,16080,799
+20250326,152900,137405500,16240,16240,16240,16240,0
+20250326,152800,137405500,16240,16240,16240,16240,0
+20250326,152700,137405500,16240,16240,16240,16240,0
+20250326,152600,137405500,16240,16240,16240,16240,0
+20250326,152500,137405500,16240,16240,16240,16240,0
+20250326,152400,137405500,16240,16240,16240,16240,0
+20250326,152300,137405500,16240,16240,16240,16240,0
+20250326,152200,137405500,16240,16240,16240,16240,0
+20250326,152100,137405500,16240,16240,16240,16240,0
+20250326,152000,137405500,16240,16240,16240,16240,0
+20250326,151900,137405500,16240,16270,16410,16180,468
+20250326,151800,129771180,16270,16260,16270,16260,100
+20250326,151700,128144570,16340,16240,16340,16220,71
+20250326,151600,126991640,16220,16360,16370,16220,779
+20250326,151500,114300640,16260,16390,16390,16260,294
+20250326,151400,109513850,16270,16330,16390,16260,377
+20250326,151300,103359080,16330,16330,16330,16250,108
+20250326,151200,101596460,16330,16270,16330,16210,192
+20250326,151100,98469270,16160,16260,16260,16150,249
+20250326,151000,94425670,16150,16150,16150,16150,7
+20250326,150900,94312620,16150,16170,16170,16130,183
+20250326,150800,91356700,16160,16160,16160,16160,0
+20250326,150700,91356700,16160,16160,16160,16160,0
+20250326,150600,91356700,16160,16160,16160,16160,0
+20250326,150500,91356700,16160,16160,16160,16160,0
+20250326,150400,91356700,16160,16180,16180,16160,63
+20250326,150300,90337920,16390,16390,16390,16390,0
+20250326,150200,90337920,16390,16390,16390,16390,0
+20250326,150100,90337920,16390,16390,16390,16390,1
+20250326,150000,90321530,16180,16180,16180,16180,5
+20250326,145900,90240630,16180,16180,16180,16180,1
+20250326,145800,90224450,16390,16390,16390,16390,0
+20250326,145700,90224450,16390,16390,16390,16390,1
+20250326,145600,90208060,16180,16180,16180,16180,0
+20250326,145500,90208060,16180,16180,16180,16180,0
+20250326,145400,90208060,16180,16180,16180,16180,2
+20250326,145300,90175700,16440,16440,16440,16440,0
+20250326,145200,90175700,16440,16440,16440,16440,1
+20250326,145100,90159260,16180,16180,16180,16180,10
+20250326,145000,89997460,16180,16180,16180,16180,5
+20250326,144900,89916560,16440,16440,16440,16440,1
+20250326,144800,89900120,16200,16200,16200,16200,0
+20250326,144700,89900120,16200,16200,16200,16200,0
+20250326,144600,89900120,16200,16200,16200,16200,0
+20250326,144500,89900120,16200,16200,16200,16200,0
+20250326,144400,89900120,16200,16200,16200,16200,1
+20250326,144300,89883920,16200,16200,16200,16200,0
+20250326,144200,89883920,16200,16200,16200,16200,0
+20250326,144100,89883920,16200,16200,16200,16200,5
+20250326,144000,89802920,16200,16200,16200,16200,0
+20250326,143900,89802920,16200,16200,16200,16200,1
+20250326,143800,89786720,16460,16460,16460,16460,0
+20250326,143700,89786720,16460,16460,16460,16460,0
+20250326,143600,89786720,16460,16460,16460,16460,1
+20250326,143500,89770260,16200,16200,16200,16200,0
+20250326,143400,89770260,16200,16200,16200,16200,1
+20250326,143300,89754060,16220,16220,16220,16220,0
+20250326,143200,89754060,16220,16220,16220,16220,5
+20250326,143100,89672960,16220,16220,16220,16220,0
+20250326,143000,89672960,16220,16220,16220,16220,0
+20250326,142900,89672960,16220,16220,16220,16220,2
+20250326,142800,89640520,16470,16470,16470,16470,0
+20250326,142700,89640520,16470,16430,16470,16160,112
+20250326,142600,87802670,16160,16350,16440,16100,188
+20250326,142500,84732560,16010,16080,16380,16000,232
+20250326,142400,80978790,16000,16000,16000,16000,5
+20250326,142300,80898790,16000,16000,16000,16000,5
+20250326,142200,80818790,16000,16000,16000,16000,0
+20250326,142100,80818790,16000,16000,16000,16000,0
+20250326,142000,80818790,16000,16090,16090,16000,280
+20250326,141900,76318650,16090,16110,16110,16090,134
+20250326,141800,74162070,16110,16140,16140,16100,217
+20250326,141700,70665200,16130,16130,16130,16130,0
+20250326,141600,70665200,16130,16130,16130,16130,0
+20250326,141500,70665200,16130,16130,16130,16130,0
+20250326,141400,70665200,16130,16130,16130,16130,6
+20250326,141300,70568420,16130,16130,16130,16130,7
+20250326,141200,70455510,16130,16150,16150,16130,195
+20250326,141100,67308330,16150,16150,16150,16150,0
+20250326,141000,67308330,16150,16150,16150,16150,71
+20250326,140900,66161680,16150,16150,16150,16150,1
+20250326,140800,66145530,16150,16150,16150,16150,0
+20250326,140700,66145530,16150,16150,16150,16150,0
+20250326,140600,66145530,16150,16150,16150,16150,0
+20250326,140500,66145530,16150,16150,16150,16150,5
+20250326,140400,66064780,16140,16140,16140,16140,0
+20250326,140300,66064780,16140,16140,16140,16140,0
+20250326,140200,66064780,16140,16140,16140,16140,0
+20250326,140100,66064780,16140,16140,16140,16140,0
+20250326,140000,66064780,16140,16140,16140,16140,0
+20250326,135900,66064780,16140,16140,16140,16140,1
+20250326,135800,66048640,16150,16150,16150,16150,0
+20250326,135700,66048640,16150,16170,16170,16140,152
+20250326,135600,63592890,16170,16170,16170,16170,5
+20250326,135500,63512040,16170,16180,16180,16170,61
+20250326,135400,62525170,16180,16180,16180,16180,1
+20250326,135300,62508990,16160,16160,16160,16160,0
+20250326,135200,62508990,16160,16160,16160,16160,0
+20250326,135100,62508990,16160,16160,16160,16160,0
+20250326,135000,62508990,16160,16160,16160,16160,0
+20250326,134900,62508990,16160,16160,16160,16160,7
+20250326,134800,62395870,16420,16420,16420,16420,0
+20250326,134700,62395870,16420,16170,16420,16170,6
+20250326,134600,62298600,16440,16440,16440,16440,0
+20250326,134500,62298600,16440,16440,16440,16440,0
+20250326,134400,62298600,16440,16440,16440,16440,0
+20250326,134300,62298600,16440,16440,16440,16440,0
+20250326,134200,62298600,16440,16350,16440,16350,200
+20250326,134100,59018670,16350,16340,16350,16340,200
+20250326,134000,55749080,16340,16270,16340,16270,100
+20250326,133900,54118570,16130,16130,16130,16130,0
+20250326,133800,54118570,16130,16130,16130,16130,5
+20250326,133700,54037920,16180,16180,16180,16180,27
+20250326,133600,53601060,16200,16210,16210,16200,15
+20250326,133500,53358050,16210,16250,16250,16200,424
+20250326,133400,46481380,16250,16250,16250,16250,0
+20250326,133300,46481380,16250,16250,16250,16250,0
+20250326,133200,46481380,16250,16250,16250,16250,0
+20250326,133100,46481380,16250,16250,16250,16250,0
+20250326,133000,46481380,16250,16260,16260,16250,189
+20250326,132900,43409060,16260,16270,16270,16260,9
+20250326,132800,43262680,16260,16260,16260,16260,0
+20250326,132700,43262680,16260,16260,16260,16260,0
+20250326,132600,43262680,16260,16260,16260,16260,0
+20250326,132500,43262680,16260,16260,16260,16260,0
+20250326,132400,43262680,16260,16260,16260,16260,0
+20250326,132300,43262680,16260,16260,16260,16260,0
+20250326,132200,43262680,16260,16260,16260,16260,0
+20250326,132100,43262680,16260,16260,16260,16260,0
+20250326,132000,43262680,16260,16260,16260,16260,3
+20250326,131900,43213900,16260,16260,16260,16260,5
+20250326,131800,43132600,16260,16260,16260,16260,0
+20250326,131700,43132600,16260,16300,16300,16260,48
+20250326,131600,42350400,16300,16300,16300,16300,0
+20250326,131500,42350400,16300,16300,16300,16300,1
+20250326,131400,42334100,16300,16300,16300,16300,0
+20250326,131300,42334100,16300,16300,16300,16300,0
+20250326,131200,42334100,16300,16300,16300,16300,0
+20250326,131100,42334100,16300,16300,16300,16300,0
+20250326,131000,42334100,16300,16300,16300,16300,5
+20250326,130900,42252600,16420,16420,16420,16420,0
+20250326,130800,42252600,16420,16420,16420,16420,0
+20250326,130700,42252600,16420,16420,16420,16420,0
+20250326,130600,42252600,16420,16420,16420,16420,0
+20250326,130500,42252600,16420,16300,16420,16300,2
+20250326,130400,42219880,16260,16260,16260,16260,0
+20250326,130300,42219880,16260,16260,16260,16260,0
+20250326,130200,42219880,16260,16260,16260,16260,0
+20250326,130100,42219880,16260,16260,16260,16260,5
+20250326,130000,42138580,16420,16420,16420,16420,0
+20250326,125900,42138580,16420,16420,16420,16420,0
+20250326,125800,42138580,16420,16420,16420,16420,0
+20250326,125700,42138580,16420,16420,16420,16420,1
+20250326,125600,42122160,16250,16250,16250,16250,0
+20250326,125500,42122160,16250,16250,16250,16250,0
+20250326,125400,42122160,16250,16250,16250,16250,0
+20250326,125300,42122160,16250,16250,16250,16250,0
+20250326,125200,42122160,16250,16250,16250,16250,5
+20250326,125100,42040910,16240,16240,16240,16240,0
+20250326,125000,42040910,16240,16240,16240,16240,0
+20250326,124900,42040910,16240,16240,16240,16240,0
+20250326,124800,42040910,16240,16240,16240,16240,0
+20250326,124700,42040910,16240,16240,16240,16240,0
+20250326,124600,42040910,16240,16240,16240,16240,0
+20250326,124500,42040910,16240,16240,16240,16240,0
+20250326,124400,42040910,16240,16240,16240,16240,0
+20250326,124300,42040910,16240,16240,16240,16240,5
+20250326,124200,41959710,16240,16240,16240,16240,0
+20250326,124100,41959710,16240,16240,16240,16240,0
+20250326,124000,41959710,16240,16240,16240,16240,0
+20250326,123900,41959710,16240,16240,16240,16240,0
+20250326,123800,41959710,16240,16240,16240,16240,0
+20250326,123700,41959710,16240,16240,16240,16240,0
+20250326,123600,41959710,16240,16240,16240,16240,0
+20250326,123500,41959710,16240,16240,16240,16240,0
+20250326,123400,41959710,16240,16240,16240,16240,5
+20250326,123300,41878510,16420,16420,16420,16420,0
+20250326,123200,41878510,16420,16420,16420,16420,0
+20250326,123100,41878510,16420,16420,16420,16420,0
+20250326,123000,41878510,16420,16420,16420,16420,0
+20250326,122900,41878510,16420,16420,16420,16420,0
+20250326,122800,41878510,16420,16420,16420,16420,0
+20250326,122700,41878510,16420,16420,16420,16420,0
+20250326,122600,41878510,16420,16420,16420,16420,1
+20250326,122500,41862090,16240,16240,16240,16240,5
+20250326,122400,41780890,16420,16420,16420,16420,0
+20250326,122300,41780890,16420,16420,16420,16420,0
+20250326,122200,41780890,16420,16420,16420,16420,0
+20250326,122100,41780890,16420,16420,16420,16420,0
+20250326,122000,41780890,16420,16420,16420,16420,0
+20250326,121900,41780890,16420,16420,16420,16420,1
+20250326,121800,41764470,16230,16230,16230,16230,0
+20250326,121700,41764470,16230,16230,16230,16230,0
+20250326,121600,41764470,16230,16230,16230,16230,5
+20250326,121500,41683320,16450,16450,16450,16450,0
+20250326,121400,41683320,16450,16450,16450,16450,0
+20250326,121300,41683320,16450,16450,16450,16450,0
+20250326,121200,41683320,16450,16450,16450,16450,0
+20250326,121100,41683320,16450,16450,16450,16450,0
+20250326,121000,41683320,16450,16450,16450,16450,0
+20250326,120900,41683320,16450,16450,16450,16450,0
+20250326,120800,41683320,16450,16450,16450,16450,0
+20250326,120700,41683320,16450,16210,16450,16210,35
+20250326,120600,41110640,16380,16300,16380,16300,60
+20250326,120500,40132560,16200,16250,16300,16200,370
+20250326,120400,34117380,16300,16300,16300,16300,0
+20250326,120300,34117380,16300,16300,16300,16300,0
+20250326,120200,34117380,16300,16300,16300,16300,0
+20250326,120100,34117380,16300,16300,16300,16300,5
+20250326,120000,34035880,16330,16370,16370,16330,5
+20250326,115900,33954130,16380,16380,16380,16380,0
+20250326,115800,33954130,16380,16390,16390,16380,2
+20250326,115700,33921360,16450,16450,16450,16450,1
+20250326,115600,33904910,16390,16390,16390,16390,1
+20250326,115500,33888520,16450,16450,16450,16450,20
+20250326,115400,33559520,16450,16450,16450,16450,0
+20250326,115300,33559520,16450,16450,16450,16450,0
+20250326,115200,33559520,16450,16450,16450,16450,0
+20250326,115100,33559520,16450,16460,16460,16400,3
+20250326,115000,33510210,16300,16300,16300,16300,0
+20250326,114900,33510210,16300,16300,16300,16300,0
+20250326,114800,33510210,16300,16300,16300,16300,5
+20250326,114700,33428710,16470,16470,16470,16470,10
+20250326,114600,33264010,16470,16470,16470,16470,0
+20250326,114500,33264010,16470,16300,16470,16300,2
+20250326,114400,33231240,16480,16480,16480,16480,0
+20250326,114300,33231240,16480,16480,16480,16480,0
+20250326,114200,33231240,16480,16480,16480,16480,0
+20250326,114100,33231240,16480,16480,16480,16480,1
+20250326,114000,33214760,16300,16300,16300,16300,126
+20250326,113900,31160960,16300,16480,16480,16300,6
+20250326,113800,31062980,16300,16300,16300,16300,0
+20250326,113700,31062980,16300,16300,16300,16300,0
+20250326,113600,31062980,16300,16300,16300,16300,0
+20250326,113500,31062980,16300,16300,16300,16300,1
+20250326,113400,31046680,16480,16480,16480,16480,0
+20250326,113300,31046680,16480,16480,16480,16480,0
+20250326,113200,31046680,16480,16480,16480,16480,1
+20250326,113100,31030200,16300,16300,16300,16300,0
+20250326,113000,31030200,16300,16300,16300,16300,5
+20250326,112900,30948700,16300,16300,16300,16300,0
+20250326,112800,30948700,16300,16300,16300,16300,0
+20250326,112700,30948700,16300,16300,16300,16300,3
+20250326,112600,30899800,16300,16300,16300,16300,10
+20250326,112500,30736800,16300,16300,16300,16300,1
+20250326,112400,30720500,16300,16300,16300,16300,0
+20250326,112300,30720500,16300,16300,16300,16300,0
+20250326,112200,30720500,16300,16300,16300,16300,0
+20250326,112100,30720500,16300,16300,16300,16300,5
+20250326,112000,30639000,16300,16300,16300,16300,0
+20250326,111900,30639000,16300,16300,16300,16300,0
+20250326,111800,30639000,16300,16300,16300,16300,0
+20250326,111700,30639000,16300,16300,16300,16300,0
+20250326,111600,30639000,16300,16300,16300,16300,0
+20250326,111500,30639000,16300,16300,16300,16300,1
+20250326,111400,30622700,16300,16300,16300,16300,0
+20250326,111300,30622700,16300,16300,16300,16300,0
+20250326,111200,30622700,16300,16300,16300,16300,5
+20250326,111100,30541200,16480,16480,16480,16480,1
+20250326,111000,30524720,16310,16310,16310,16310,1
+20250326,110900,30508410,16480,16480,16480,16480,1
+20250326,110800,30491930,16310,16310,16310,16310,0
+20250326,110700,30491930,16310,16310,16310,16310,0
+20250326,110600,30491930,16310,16310,16310,16310,0
+20250326,110500,30491930,16310,16310,16310,16310,1
+20250326,110400,30475620,16480,16480,16480,16480,0
+20250326,110300,30475620,16480,16310,16480,16310,6
+20250326,110200,30377590,16480,16480,16480,16480,0
+20250326,110100,30377590,16480,16480,16480,16480,1
+20250326,110000,30361110,16300,16300,16300,16300,1
+20250326,105900,30344810,16480,16480,16480,16480,0
+20250326,105800,30344810,16480,16480,16480,16480,0
+20250326,105700,30344810,16480,16480,16480,16480,0
+20250326,105600,30344810,16480,16480,16480,16480,1
+20250326,105500,30328330,16300,16300,16300,16300,1
+20250326,105400,30312030,16300,16300,16300,16300,5
+20250326,105300,30230530,16300,16300,16300,16300,0
+20250326,105200,30230530,16300,16300,16300,16300,0
+20250326,105100,30230530,16300,16300,16300,16300,0
+20250326,105000,30230530,16300,16300,16300,16300,2
+20250326,104900,30197930,16480,16480,16480,16480,0
+20250326,104800,30197930,16480,16480,16480,16480,1
+20250326,104700,30181450,16300,16300,16300,16300,0
+20250326,104600,30181450,16300,16300,16300,16300,48
+20250326,104500,29399050,16300,16300,16300,16300,5
+20250326,104400,29317550,16470,16470,16470,16470,0
+20250326,104300,29317550,16470,16470,16470,16470,0
+20250326,104200,29317550,16470,16470,16470,16470,0
+20250326,104100,29317550,16470,16470,16470,16470,0
+20250326,104000,29317550,16470,16470,16470,16470,0
+20250326,103900,29317550,16470,16470,16470,16470,0
+20250326,103800,29317550,16470,16470,16470,16470,0
+20250326,103700,29317550,16470,16470,16470,16470,0
+20250326,103600,29317550,16470,16300,16470,16300,6
+20250326,103500,29219580,16470,16470,16470,16470,0
+20250326,103400,29219580,16470,16470,16470,16470,0
+20250326,103300,29219580,16470,16470,16470,16470,0
+20250326,103200,29219580,16470,16470,16470,16470,0
+20250326,103100,29219580,16470,16470,16470,16470,1
+20250326,103000,29203110,16300,16300,16300,16300,1
+20250326,102900,29186810,16470,16470,16470,16470,1
+20250326,102800,29170340,16220,16220,16220,16220,0
+20250326,102700,29170340,16220,16220,16220,16220,5
+20250326,102600,29089240,16470,16470,16470,16470,0
+20250326,102500,29089240,16470,16470,16470,16470,0
+20250326,102400,29089240,16470,16470,16470,16470,0
+20250326,102300,29089240,16470,16470,16470,16470,0
+20250326,102200,29089240,16470,16470,16470,16470,0
+20250326,102100,29089240,16470,16470,16470,16470,0
+20250326,102000,29089240,16470,16300,16470,16220,7
+20250326,101900,28975050,16210,16210,16210,16210,0
+20250326,101800,28975050,16210,16210,16210,16210,0
+20250326,101700,28975050,16210,16440,16480,16210,43
+20250326,101600,28268190,16440,16440,16440,16440,0
+20250326,101500,28268190,16440,16300,16440,16300,6
+20250326,101400,28170250,16300,16300,16300,16300,0
+20250326,101300,28170250,16300,16300,16300,16300,0
+20250326,101200,28170250,16300,16300,16300,16300,0
+20250326,101100,28170250,16300,16300,16300,16300,0
+20250326,101000,28170250,16300,16300,16300,16300,0
+20250326,100900,28170250,16300,16300,16300,16300,0
+20250326,100800,28170250,16300,16300,16300,16300,1
+20250326,100700,28153950,16450,16450,16450,16450,0
+20250326,100600,28153950,16450,16450,16450,16450,0
+20250326,100500,28153950,16450,16450,16450,16450,0
+20250326,100400,28153950,16450,16450,16450,16450,18
+20250326,100300,27857850,16450,16310,16450,16310,4
+20250326,100200,27792470,16310,16310,16310,16310,5
+20250326,100100,27710920,16310,16300,16310,16300,5
+20250326,100000,27629400,16300,16280,16300,16200,9
+20250326,095900,27483100,16280,16310,16310,16200,19
+20250326,095800,27174580,16310,16310,16310,16310,0
+20250326,095700,27174580,16310,16310,16310,16310,0
+20250326,095600,27174580,16310,16310,16310,16310,2
+20250326,095500,27141960,16210,16210,16210,16210,1
+20250326,095400,27125750,16200,16200,16200,16200,2
+20250326,095300,27093350,16200,16200,16200,16200,0
+20250326,095200,27093350,16200,16200,16200,16200,0
+20250326,095100,27093350,16200,16200,16200,16200,0
+20250326,095000,27093350,16200,16310,16310,16200,290
+20250326,094900,22372110,16310,16310,16310,16300,31
+20250326,094800,21866540,16540,16540,16540,16540,1
+20250326,094700,21850000,16300,16300,16300,16300,0
+20250326,094600,21850000,16300,16300,16300,16300,0
+20250326,094500,21850000,16300,16300,16300,16300,1
+20250326,094400,21833700,16300,16300,16300,16300,0
+20250326,094300,21833700,16300,16300,16300,16300,0
+20250326,094200,21833700,16300,16300,16300,16300,0
+20250326,094100,21833700,16300,16310,16310,16300,33
+20250326,094000,21295720,16550,16300,16550,16300,3
+20250326,093900,21246570,16300,16380,16380,16300,365
+20250326,093800,15277150,16380,16380,16380,16380,0
+20250326,093700,15277150,16380,16380,16380,16380,0
+20250326,093600,15277150,16380,16380,16380,16380,0
+20250326,093500,15277150,16380,16380,16380,16380,0
+20250326,093400,15277150,16380,16380,16380,16380,0
+20250326,093300,15277150,16380,16380,16380,16380,0
+20250326,093200,15277150,16380,16380,16380,16380,8
+20250326,093100,15146110,16560,16560,16560,16560,1
+20250326,093000,15129550,16380,16380,16380,16380,8
+20250326,092900,14998510,16380,16380,16380,16380,0
+20250326,092800,14998510,16380,16430,16430,16380,61
+20250326,092700,13997480,16430,16430,16430,16430,0
+20250326,092600,13997480,16430,16430,16430,16430,0
+20250326,092500,13997480,16430,16430,16430,16430,1
+20250326,092400,13981050,16430,16710,16710,16430,282
+20250326,092300,9338160,16490,16490,16490,16490,5
+20250326,092200,9255710,16760,16760,16760,16760,0
+20250326,092100,9255710,16760,16760,16760,16760,0
+20250326,092000,9255710,16760,16760,16760,16760,0
+20250326,091900,9255710,16760,16760,16760,16760,0
+20250326,091800,9255710,16760,16760,16760,16760,0
+20250326,091700,9255710,16760,16760,16760,16760,0
+20250326,091600,9255710,16760,16760,16760,16760,1
+20250326,091500,9238950,16470,16470,16470,16470,2
+20250326,091400,9206010,16470,16470,16470,16470,5
+20250326,091300,9123660,16780,16780,16780,16780,0
+20250326,091200,9123660,16780,16780,16780,16780,1
+20250326,091100,9106880,16470,16470,16470,16470,0
+20250326,091000,9106880,16470,16470,16470,16470,1
+20250326,090900,9090410,16980,16980,16980,16980,0
+20250326,090800,9090410,16980,16980,16980,16980,0
+20250326,090700,9090410,16980,16980,16980,16980,0
+20250326,090600,9090410,16980,16980,16980,16980,1
+20250326,090500,9073430,16460,16460,16460,16450,130
+20250326,090400,6933720,16610,16610,16610,16610,0
+20250326,090300,6933720,16610,16610,16610,16610,0
+20250326,090200,6933720,16610,16610,16610,16610,1
+20250326,090100,6917110,16610,16600,16610,16600,26
+20250326,090000,6485500,16600,16420,16600,16420,394

191420/min/candle-20250327.csv

@@ -0,0 +1,696 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203400,774095485,15320,15320,15320,15320,300
+20250327,203300,774095485,15320,15320,15320,15320,0
+20250327,203200,774095485,15320,15320,15320,15320,0
+20250327,203100,774095485,15320,15320,15320,15320,0
+20250327,203000,774095485,15320,15320,15320,15320,0
+20250327,202900,774095485,15320,15320,15320,15320,0
+20250327,202800,774095485,15320,15320,15320,15320,0
+20250327,202700,774095485,15320,15320,15320,15320,0
+20250327,202600,774095485,15320,15320,15320,15320,0
+20250327,202500,774095485,15320,15320,15320,15320,0
+20250327,202400,774095485,15320,15320,15320,15320,0
+20250327,202300,774095485,15320,15320,15320,15320,0
+20250327,202200,774095485,15320,15320,15320,15320,0
+20250327,202100,774095485,15320,15320,15320,15320,0
+20250327,202000,774095485,15320,15320,15320,15320,0
+20250327,201900,774095485,15320,15320,15320,15320,0
+20250327,201800,774095485,15320,15320,15320,15320,0
+20250327,201700,774095485,15320,15320,15320,15320,0
+20250327,201600,774095485,15320,15320,15320,15320,0
+20250327,201500,774095485,15320,15320,15320,15320,0
+20250327,201400,774095485,15320,15320,15320,15320,0
+20250327,201300,774095485,15320,15320,15320,15320,0
+20250327,201200,774095485,15320,15320,15320,15320,0
+20250327,201100,774095485,15320,15320,15320,15320,0
+20250327,201000,774095485,15320,15320,15320,15320,0
+20250327,200900,774095485,15320,15320,15320,15320,0
+20250327,200800,774095485,15320,15320,15320,15320,0
+20250327,200700,774095485,15320,15320,15320,15320,0
+20250327,200600,774095485,15320,15320,15320,15320,0
+20250327,200500,774095485,15320,15320,15320,15320,0
+20250327,200400,774095485,15320,15320,15320,15320,300
+20250327,200300,774095485,15320,15320,15320,15320,0
+20250327,200200,774095485,15320,15320,15320,15320,0
+20250327,200100,774095485,15320,15320,15320,15320,0
+20250327,200000,774095485,15320,15320,15320,15320,0
+20250327,195900,774095485,15320,15320,15320,15320,0
+20250327,195800,774095485,15320,15320,15320,15320,0
+20250327,195700,774095485,15320,15320,15320,15320,0
+20250327,195600,774095485,15320,15320,15320,15320,0
+20250327,195500,774095485,15320,15320,15320,15320,0
+20250327,195400,774095485,15320,15320,15320,15320,0
+20250327,195300,774095485,15320,15320,15320,15320,0
+20250327,195200,774095485,15320,15320,15320,15320,0
+20250327,195100,774095485,15320,15320,15320,15320,0
+20250327,195000,774095485,15320,15320,15320,15320,0
+20250327,194900,774095485,15320,15320,15320,15320,0
+20250327,194800,774095485,15320,15320,15320,15320,0
+20250327,194700,774095485,15320,15320,15320,15320,0
+20250327,194600,774095485,15320,15320,15320,15320,0
+20250327,194500,774095485,15320,15320,15320,15320,0
+20250327,194400,774095485,15320,15320,15320,15320,0
+20250327,194300,774095485,15320,15320,15320,15320,0
+20250327,194200,774095485,15320,15320,15320,15320,0
+20250327,194100,774095485,15320,15320,15320,15320,0
+20250327,194000,774095485,15320,15320,15320,15320,0
+20250327,193900,774095485,15320,15320,15320,15320,0
+20250327,193800,774095485,15320,15320,15320,15320,0
+20250327,193700,774095485,15320,15320,15320,15320,0
+20250327,193600,774095485,15320,15320,15320,15320,0
+20250327,193500,774095485,15320,15320,15320,15320,0
+20250327,193400,774095485,15320,15320,15320,15320,300
+20250327,193300,774095485,15320,15320,15320,15320,0
+20250327,193200,774095485,15320,15320,15320,15320,0
+20250327,193100,774095485,15320,15320,15320,15320,0
+20250327,193000,774095485,15320,15320,15320,15320,0
+20250327,192900,774095485,15320,15320,15320,15320,0
+20250327,192800,774095485,15320,15320,15320,15320,0
+20250327,192700,774095485,15320,15320,15320,15320,0
+20250327,192600,774095485,15320,15320,15320,15320,0
+20250327,192500,774095485,15320,15320,15320,15320,0
+20250327,192400,774095485,15320,15320,15320,15320,0
+20250327,192300,774095485,15320,15320,15320,15320,0
+20250327,192200,774095485,15320,15320,15320,15320,0
+20250327,192100,774095485,15320,15320,15320,15320,0
+20250327,192000,774095485,15320,15320,15320,15320,0
+20250327,191900,774095485,15320,15320,15320,15320,0
+20250327,191800,774095485,15320,15320,15320,15320,0
+20250327,191700,774095485,15320,15320,15320,15320,0
+20250327,191600,774095485,15320,15320,15320,15320,0
+20250327,191500,774095485,15320,15320,15320,15320,0
+20250327,191400,774095485,15320,15320,15320,15320,0
+20250327,191300,774095485,15320,15320,15320,15320,0
+20250327,191200,774095485,15320,15320,15320,15320,0
+20250327,191100,774095485,15320,15320,15320,15320,0
+20250327,191000,774095485,15320,15320,15320,15320,0
+20250327,190900,774095485,15320,15320,15320,15320,0
+20250327,190800,774095485,15320,15320,15320,15320,0
+20250327,190700,774095485,15320,15320,15320,15320,0
+20250327,190600,774095485,15320,15320,15320,15320,0
+20250327,190500,774095485,15320,15320,15320,15320,0
+20250327,190400,774095485,15320,15320,15320,15320,300
+20250327,190300,774095485,15320,15320,15320,15320,0
+20250327,190200,774095485,15320,15320,15320,15320,0
+20250327,190100,774095485,15320,15320,15320,15320,0
+20250327,190000,774095485,15320,15320,15320,15320,0
+20250327,185900,774095485,15320,15320,15320,15320,0
+20250327,185800,774095485,15320,15320,15320,15320,0
+20250327,185700,774095485,15320,15320,15320,15320,0
+20250327,185600,774095485,15320,15320,15320,15320,0
+20250327,185500,774095485,15320,15320,15320,15320,0
+20250327,185400,774095485,15320,15320,15320,15320,0
+20250327,185300,774095485,15320,15320,15320,15320,0
+20250327,185200,774095485,15320,15320,15320,15320,0
+20250327,185100,774095485,15320,15320,15320,15320,0
+20250327,185000,774095485,15320,15320,15320,15320,0
+20250327,184900,774095485,15320,15320,15320,15320,0
+20250327,184800,774095485,15320,15320,15320,15320,0
+20250327,184700,774095485,15320,15320,15320,15320,0
+20250327,184600,774095485,15320,15320,15320,15320,0
+20250327,184500,774095485,15320,15320,15320,15320,0
+20250327,184400,774095485,15320,15320,15320,15320,0
+20250327,184300,774095485,15320,15320,15320,15320,0
+20250327,184200,774095485,15320,15320,15320,15320,0
+20250327,184100,774095485,15320,15320,15320,15320,0
+20250327,184000,774095485,15320,15320,15320,15320,0
+20250327,183900,774095485,15320,15320,15320,15320,0
+20250327,183800,774095485,15320,15320,15320,15320,0
+20250327,183700,774095485,15320,15320,15320,15320,0
+20250327,183600,774095485,15320,15320,15320,15320,0
+20250327,183500,774095485,15320,15320,15320,15320,0
+20250327,183400,774095485,15320,15320,15320,15320,300
+20250327,183300,774095485,15320,15320,15320,15320,0
+20250327,183200,774095485,15320,15320,15320,15320,0
+20250327,183100,774095485,15320,15320,15320,15320,0
+20250327,183000,774095485,15320,15320,15320,15320,0
+20250327,182900,774095485,15320,15320,15320,15320,0
+20250327,182800,774095485,15320,15320,15320,15320,0
+20250327,182700,774095485,15320,15320,15320,15320,0
+20250327,182600,774095485,15320,15320,15320,15320,0
+20250327,182500,774095485,15320,15320,15320,15320,0
+20250327,182400,774095485,15320,15320,15320,15320,0
+20250327,182300,774095485,15320,15320,15320,15320,0
+20250327,182200,774095485,15320,15320,15320,15320,0
+20250327,182100,774095485,15320,15320,15320,15320,0
+20250327,182000,774095485,15320,15320,15320,15320,0
+20250327,181900,774095485,15320,15320,15320,15320,0
+20250327,181800,774095485,15320,15320,15320,15320,0
+20250327,181700,774095485,15320,15320,15320,15320,0
+20250327,181600,774095485,15320,15320,15320,15320,0
+20250327,181500,774095485,15320,15320,15320,15320,0
+20250327,181400,774095485,15320,15320,15320,15320,0
+20250327,181300,774095485,15320,15320,15320,15320,0
+20250327,181200,774095485,15320,15320,15320,15320,0
+20250327,181100,774095485,15320,15320,15320,15320,0
+20250327,181000,774095485,15320,15320,15320,15320,0
+20250327,180900,774095485,15320,15320,15320,15320,0
+20250327,180800,774095485,15320,15320,15320,15320,0
+20250327,180700,774095485,15320,15320,15320,15320,0
+20250327,180600,774095485,15320,15320,15320,15320,0
+20250327,180500,774095485,15320,15320,15320,15320,0
+20250327,180400,774095485,15320,15320,15320,15320,300
+20250327,180300,774095485,15320,15320,15320,15320,0
+20250327,180200,774095485,15320,15320,15320,15320,0
+20250327,180100,774095485,15320,15320,15320,15320,0
+20250327,180000,774095485,15320,15320,15320,15320,0
+20250327,175900,774095485,15320,15320,15320,15320,0
+20250327,175800,774095485,15320,15320,15320,15320,0
+20250327,175700,774095485,15320,15320,15320,15320,0
+20250327,175600,774095485,15320,15320,15320,15320,0
+20250327,175500,774095485,15320,15320,15320,15320,0
+20250327,175400,774095485,15320,15320,15320,15320,0
+20250327,175300,774095485,15320,15320,15320,15320,0
+20250327,175200,774095485,15320,15320,15320,15320,0
+20250327,175100,774095485,15320,15320,15320,15320,0
+20250327,175000,774095485,15320,15320,15320,15320,0
+20250327,174900,774095485,15320,15320,15320,15320,0
+20250327,174800,774095485,15320,15320,15320,15320,0
+20250327,174700,774095485,15320,15320,15320,15320,0
+20250327,174600,774095485,15320,15320,15320,15320,0
+20250327,174500,774095485,15320,15320,15320,15320,0
+20250327,174400,774095485,15320,15320,15320,15320,0
+20250327,174300,774095485,15320,15320,15320,15320,0
+20250327,174200,774095485,15320,15320,15320,15320,0
+20250327,174100,774095485,15320,15320,15320,15320,0
+20250327,174000,774095485,15320,15320,15320,15320,0
+20250327,173900,774095485,15320,15320,15320,15320,0
+20250327,173800,774095485,15320,15320,15320,15320,0
+20250327,173700,774095485,15320,15320,15320,15320,0
+20250327,173600,774095485,15320,15320,15320,15320,0
+20250327,173500,774095485,15320,15320,15320,15320,0
+20250327,173400,774095485,15320,15320,15320,15320,300
+20250327,173300,774095485,15320,15320,15320,15320,0
+20250327,173200,774095485,15320,15320,15320,15320,0
+20250327,173100,774095485,15320,15320,15320,15320,0
+20250327,173000,774095485,15320,15320,15320,15320,0
+20250327,172900,774095485,15320,15320,15320,15320,0
+20250327,172800,774095485,15320,15320,15320,15320,0
+20250327,172700,774095485,15320,15320,15320,15320,0
+20250327,172600,774095485,15320,15320,15320,15320,0
+20250327,172500,774095485,15320,15320,15320,15320,0
+20250327,172400,774095485,15320,15320,15320,15320,0
+20250327,172300,774095485,15320,15320,15320,15320,0
+20250327,172200,774095485,15320,15320,15320,15320,0
+20250327,172100,774095485,15320,15320,15320,15320,0
+20250327,172000,774095485,15320,15320,15320,15320,0
+20250327,171900,774095485,15320,15320,15320,15320,0
+20250327,171800,774095485,15320,15320,15320,15320,0
+20250327,171700,774095485,15320,15320,15320,15320,0
+20250327,171600,774095485,15320,15320,15320,15320,0
+20250327,171500,774095485,15320,15320,15320,15320,0
+20250327,171400,774095485,15320,15320,15320,15320,0
+20250327,171300,774095485,15320,15320,15320,15320,0
+20250327,171200,774095485,15320,15320,15320,15320,0
+20250327,171100,774095485,15320,15320,15320,15320,0
+20250327,171000,774095485,15320,15320,15320,15320,0
+20250327,170900,774095485,15320,15320,15320,15320,0
+20250327,170800,774095485,15320,15320,15320,15320,0
+20250327,170700,774095485,15320,15320,15320,15320,0
+20250327,170600,774095485,15320,15320,15320,15320,0
+20250327,170500,774095485,15320,15320,15320,15320,0
+20250327,170400,774095485,15320,15320,15320,15320,300
+20250327,170300,774095485,15320,15320,15320,15320,0
+20250327,170200,774095485,15320,15320,15320,15320,0
+20250327,170100,774095485,15320,15320,15320,15320,0
+20250327,170000,774095485,15320,15320,15320,15320,0
+20250327,165900,774095485,15320,15320,15320,15320,0
+20250327,165800,774095485,15320,15320,15320,15320,0
+20250327,165700,774095485,15320,15320,15320,15320,0
+20250327,165600,774095485,15320,15320,15320,15320,0
+20250327,165500,774095485,15320,15320,15320,15320,0
+20250327,165400,774095485,15320,15320,15320,15320,0
+20250327,165300,774095485,15320,15320,15320,15320,0
+20250327,165200,774095485,15320,15320,15320,15320,0
+20250327,165100,774095485,15320,15320,15320,15320,0
+20250327,165000,774095485,15320,15320,15320,15320,0
+20250327,164900,774095485,15320,15320,15320,15320,0
+20250327,164800,774095485,15320,15320,15320,15320,0
+20250327,164700,774095485,15320,15320,15320,15320,0
+20250327,164600,774095485,15320,15320,15320,15320,0
+20250327,164500,774095485,15320,15320,15320,15320,0
+20250327,164400,774095485,15320,15320,15320,15320,0
+20250327,164300,774095485,15320,15320,15320,15320,0
+20250327,164200,774095485,15320,15320,15320,15320,0
+20250327,164100,774095485,15320,15320,15320,15320,0
+20250327,164000,774095485,15320,15320,15320,15320,0
+20250327,163900,774095485,15320,15320,15320,15320,0
+20250327,163800,774095485,15320,15320,15320,15320,0
+20250327,163700,774095485,15320,15320,15320,15320,0
+20250327,163600,774095485,15320,15320,15320,15320,0
+20250327,163500,774095485,15320,15320,15320,15320,0
+20250327,163400,774095485,15320,15320,15320,15320,300
+20250327,163300,774095485,15320,15320,15320,15320,0
+20250327,163200,774095485,15320,15320,15320,15320,0
+20250327,163100,774095485,15320,15320,15320,15320,0
+20250327,163000,774095485,15320,15320,15320,15320,0
+20250327,162900,774095485,15320,15320,15320,15320,0
+20250327,162800,774095485,15320,15320,15320,15320,0
+20250327,162700,774095485,15320,15320,15320,15320,0
+20250327,162600,774095485,15320,15320,15320,15320,0
+20250327,162500,774095485,15320,15320,15320,15320,0
+20250327,162400,774095485,15320,15320,15320,15320,0
+20250327,162300,774095485,15320,15320,15320,15320,0
+20250327,162200,774095485,15320,15320,15320,15320,0
+20250327,162100,774095485,15320,15320,15320,15320,0
+20250327,162000,774095485,15320,15320,15320,15320,0
+20250327,161900,774095485,15320,15320,15320,15320,0
+20250327,161800,774095485,15320,15320,15320,15320,0
+20250327,161700,774095485,15320,15320,15320,15320,0
+20250327,161600,774095485,15320,15320,15320,15320,0
+20250327,161500,774095485,15320,15320,15320,15320,0
+20250327,161400,774095485,15320,15320,15320,15320,0
+20250327,161300,774095485,15320,15320,15320,15320,0
+20250327,161200,774095485,15320,15320,15320,15320,0
+20250327,161100,774095485,15320,15320,15320,15320,0
+20250327,161000,774095485,15320,15320,15320,15320,0
+20250327,160900,774095485,15320,15320,15320,15320,0
+20250327,160800,774095485,15320,15320,15320,15320,0
+20250327,160700,774095485,15320,15320,15320,15320,0
+20250327,160600,774095485,15320,15320,15320,15320,0
+20250327,160500,774095485,15320,15320,15320,15320,0
+20250327,160400,774095485,15320,15320,15320,15320,300
+20250327,160300,774095485,15320,15320,15320,15320,0
+20250327,160200,774095485,15320,15320,15320,15320,0
+20250327,160100,774095485,15320,15320,15320,15320,0
+20250327,160000,774095485,15320,15320,15320,15320,0
+20250327,155900,774095485,15320,15320,15320,15320,0
+20250327,155800,774095485,15320,15320,15320,15320,0
+20250327,155700,774095485,15320,15320,15320,15320,0
+20250327,155600,774095485,15320,15320,15320,15320,0
+20250327,155500,774095485,15320,15320,15320,15320,0
+20250327,155400,774095485,15320,15320,15320,15320,0
+20250327,155300,774095485,15320,15320,15320,15320,0
+20250327,155200,774095485,15320,15320,15320,15320,0
+20250327,155100,774095485,15320,15320,15320,15320,0
+20250327,155000,774095485,15320,15320,15320,15320,0
+20250327,154900,774095485,15320,15320,15320,15320,0
+20250327,154800,774095485,15320,15320,15320,15320,0
+20250327,154700,774095485,15320,15320,15320,15320,0
+20250327,154600,774095485,15320,15320,15320,15320,0
+20250327,154500,774095485,15320,15320,15320,15320,0
+20250327,154400,774095485,15320,15320,15320,15320,0
+20250327,154300,774095485,15320,15320,15320,15320,0
+20250327,154200,774095485,15320,15320,15320,15320,0
+20250327,154100,774095485,15320,15320,15320,15320,0
+20250327,154000,774095485,15320,15320,15320,15320,0
+20250327,153900,774095485,15320,15320,15320,15320,0
+20250327,153800,774095485,15320,15320,15320,15320,0
+20250327,153700,774095485,15320,15320,15320,15320,0
+20250327,153600,774095485,15320,15320,15320,15320,0
+20250327,153500,774095485,15320,15320,15320,15320,0
+20250327,153400,774095485,15320,15320,15320,15320,300
+20250327,153300,774095485,15320,15320,15320,15320,0
+20250327,153200,774095485,15320,15320,15320,15320,0
+20250327,153100,774095485,15320,15320,15320,15320,0
+20250327,153000,774095485,15320,15320,15320,15320,300
+20250327,152900,769499485,15400,15400,15400,15400,0
+20250327,152800,769499485,15400,15400,15400,15400,0
+20250327,152700,769499485,15400,15400,15400,15400,0
+20250327,152600,769499485,15400,15400,15400,15400,0
+20250327,152500,769499485,15400,15400,15400,15400,0
+20250327,152400,769499485,15400,15400,15400,15400,0
+20250327,152300,769499485,15400,15400,15400,15400,0
+20250327,152200,769499485,15400,15400,15400,15400,0
+20250327,152100,769499485,15400,15400,15400,15400,0
+20250327,152000,769499485,15400,15400,15400,15400,0
+20250327,151900,769499485,15400,15370,15410,15230,728
+20250327,151800,758295915,15410,15380,15410,15380,300
+20250327,151700,753676775,15400,15350,15400,15350,300
+20250327,151600,749061795,15380,15030,15380,15020,927
+20250327,151500,734903525,15020,15040,15040,15020,165
+20250327,151400,732423665,15040,15040,15040,15030,35
+20250327,151300,731897305,15040,15080,15100,15040,72
+20250327,151200,730813115,15060,15060,15060,15050,34
+20250327,151100,730301205,15070,15070,15070,15070,0
+20250327,151000,730301205,15070,15120,15120,15070,37
+20250327,150900,729743425,15220,15050,15240,15050,143
+20250327,150800,727578125,15050,15050,15050,15050,0
+20250327,150700,727578125,15050,15030,15050,15030,161
+20250327,150600,725156625,15030,15050,15050,15030,68
+20250327,150500,724133815,15050,15070,15070,15050,10
+20250327,150400,723983275,15050,15050,15050,15050,19
+20250327,150300,723697325,15050,15050,15050,15040,46
+20250327,150200,723005365,15040,15060,15060,15040,109
+20250327,150100,721365385,15060,15060,15060,15060,0
+20250327,150000,721365385,15060,15060,15060,15060,1
+20250327,145900,721350325,15050,15060,15060,15050,59
+20250327,145800,720462365,15050,15050,15060,15050,28
+20250327,145700,720040955,15050,15070,15070,15050,97
+20250327,145600,718580815,15060,15060,15060,15060,0
+20250327,145500,718580815,15060,15060,15060,15060,0
+20250327,145400,718580815,15060,15060,15070,15050,112
+20250327,145300,716894605,15060,15060,15060,15060,0
+20250327,145200,716894605,15060,15060,15060,15060,0
+20250327,145100,716894605,15060,15060,15060,15050,168
+20250327,145000,714366025,15050,15050,15050,15050,0
+20250327,144900,714366025,15050,15120,15120,15050,108
+20250327,144800,712740445,15120,15120,15120,15120,0
+20250327,144700,712740445,15120,15120,15120,15120,6
+20250327,144600,712649725,15050,15050,15050,15050,66
+20250327,144500,711656425,15050,15050,15050,15050,0
+20250327,144400,711656425,15050,15060,15060,15050,101
+20250327,144300,710136255,15050,15050,15050,15050,1
+20250327,144200,710121205,15050,15050,15050,15050,81
+20250327,144100,708902155,15050,15050,15050,15050,0
+20250327,144000,708902155,15050,15050,15050,15050,0
+20250327,143900,708902155,15050,15090,15140,15050,82
+20250327,143800,707667515,15050,15050,15050,15050,0
+20250327,143700,707667515,15050,15070,15070,15050,91
+20250327,143600,706297245,15070,15070,15070,15070,0
+20250327,143500,706297245,15070,15070,15070,15070,0
+20250327,143400,706297245,15070,15070,15070,15070,78
+20250327,143300,705121785,15070,15070,15070,15070,3
+20250327,143200,705076575,15050,15060,15060,15050,149
+20250327,143100,702832935,15070,15070,15070,15070,0
+20250327,143000,702832935,15070,15070,15070,15070,3
+20250327,142900,702787725,15060,15070,15070,15060,29
+20250327,142800,702350975,15060,15080,15080,15060,104
+20250327,142700,700783945,15080,15080,15080,15080,0
+20250327,142600,700783945,15080,15080,15080,15080,45
+20250327,142500,700105345,15060,15060,15060,15060,0
+20250327,142400,700105345,15060,15080,15080,15060,43
+20250327,142300,699457725,15060,15070,15070,15060,94
+20250327,142200,698041825,15070,15070,15070,15070,0
+20250327,142100,698041825,15070,15070,15070,15070,0
+20250327,142000,698041825,15070,15080,15080,15070,36
+20250327,141900,697499205,15070,15070,15070,15070,24
+20250327,141800,697137525,15070,15070,15070,15070,99
+20250327,141700,695645595,15070,15090,15090,15070,249
+20250327,141600,691890665,15080,15080,15080,15080,0
+20250327,141500,691890665,15080,15080,15080,15080,0
+20250327,141400,691890665,15080,15120,15120,15080,43
+20250327,141300,691242135,15120,15120,15120,15120,0
+20250327,141200,691242135,15120,15120,15120,15120,90
+20250327,141100,689881335,15120,15120,15120,15120,69
+20250327,141000,688838055,15110,15110,15110,15110,0
+20250327,140900,688838055,15110,15110,15110,15110,96
+20250327,140800,687387495,15110,15110,15110,15110,0
+20250327,140700,687387495,15110,15090,15110,15080,118
+20250327,140600,685607655,15080,15080,15080,15080,0
+20250327,140500,685607655,15080,15080,15080,15080,0
+20250327,140400,685607655,15080,15080,15090,15080,308
+20250327,140300,680963005,15080,15080,15080,15080,0
+20250327,140200,680963005,15080,15090,15090,15080,81
+20250327,140100,679741515,15080,15080,15080,15080,0
+20250327,140000,679741515,15080,15080,15080,15080,5
+20250327,135900,679666115,15080,15090,15090,15080,83
+20250327,135800,678414435,15080,15080,15080,15080,0
+20250327,135700,678414435,15080,15080,15080,15080,90
+20250327,135600,677057235,15080,15080,15080,15080,0
+20250327,135500,677057235,15080,15080,15080,15080,0
+20250327,135400,677057235,15080,15090,15090,15080,89
+20250327,135300,675714965,15080,15080,15080,15080,0
+20250327,135200,675714965,15080,15100,15100,15080,102
+20250327,135100,674175645,15140,15140,15140,15140,1
+20250327,135000,674160505,15080,15080,15080,15080,0
+20250327,134900,674160505,15080,15090,15100,15080,132
+20250327,134800,672169545,15090,15090,15090,15090,20
+20250327,134700,671867745,15080,15080,15080,15080,0
+20250327,134600,671867745,15080,15090,15090,15080,29
+20250327,134500,671430225,15080,15080,15080,15080,35
+20250327,134400,670902425,15080,15100,15100,15080,53
+20250327,134300,670102835,15080,15100,15100,15080,14
+20250327,134200,669891635,15080,15080,15080,15080,0
+20250327,134100,669891635,15080,15100,15100,15060,1284
+20250327,134000,650531285,15100,15100,15100,15100,0
+20250327,133900,650531285,15100,15110,15110,15100,685
+20250327,133800,640187775,15100,15100,15100,15100,0
+20250327,133700,640187775,15100,15110,15110,15100,88
+20250327,133600,638858955,15100,15100,15100,15100,0
+20250327,133500,638858955,15100,15100,15100,15100,166
+20250327,133400,636352355,15110,15110,15110,15110,238
+20250327,133300,632756175,15110,15110,15110,15110,59
+20250327,133200,631864685,15110,15110,15110,15110,81
+20250327,133100,630640775,15110,15110,15110,15110,0
+20250327,133000,630640775,15110,15110,15110,15110,7
+20250327,132900,630535005,15110,15120,15120,15110,64
+20250327,132800,629567655,15120,15130,15130,15120,92
+20250327,132700,628176605,15120,15120,15120,15120,0
+20250327,132600,628176605,15120,15120,15120,15120,0
+20250327,132500,628176605,15120,15120,15120,15120,22
+20250327,132400,627843965,15120,15120,15120,15120,36
+20250327,132300,627299645,15120,15120,15120,15120,72
+20250327,132200,626211005,15150,15150,15150,15150,0
+20250327,132100,626211005,15150,15130,15150,15130,432
+20250327,132000,619674805,15130,15150,15150,15130,35
+20250327,131900,619145215,15130,15130,15130,15130,76
+20250327,131800,617995335,15140,15140,15140,15140,10
+20250327,131700,617843935,15140,15140,15140,15140,96
+20250327,131600,616390495,15140,15140,15140,15140,0
+20250327,131500,616390495,15140,15140,15140,15140,0
+20250327,131400,616390495,15140,15150,15150,15140,108
+20250327,131300,614755305,15250,15250,15250,15250,0
+20250327,131200,614755305,15250,15250,15250,15250,0
+20250327,131100,614755305,15250,15260,15260,15140,30
+20250327,131000,614300575,15150,15160,15160,15150,36
+20250327,130900,613755115,15160,15160,15160,15160,43
+20250327,130800,613103235,15160,15180,15180,15160,40
+20250327,130700,612496345,15180,15210,15210,15180,95
+20250327,130600,611052245,15320,15320,15320,15320,1
+20250327,130500,611036925,15210,15210,15210,15210,0
+20250327,130400,611036925,15210,15220,15360,15140,344
+20250327,130300,605787205,15140,15140,15140,15140,0
+20250327,130200,605787205,15140,15150,15150,15140,38
+20250327,130100,605211655,15150,15160,15160,15150,612
+20250327,130000,595939395,15160,15160,15160,15160,54
+20250327,125900,595120755,15160,15160,15160,15160,36
+20250327,125800,594574995,15160,15170,15170,15160,33
+20250327,125700,594074565,15170,15160,15170,15160,80
+20250327,125600,592861415,15160,15160,15160,15160,10
+20250327,125500,592709815,15160,15170,15170,15160,65
+20250327,125400,591724155,15170,15180,15180,15170,103
+20250327,125300,590161445,15210,15220,15220,15210,36
+20250327,125200,589613665,15220,15220,15220,15220,22
+20250327,125100,589278825,15360,15360,15360,15360,0
+20250327,125000,589278825,15360,15240,15360,15240,200
+20250327,124900,586219285,15170,15170,15170,15170,30
+20250327,124800,585764185,15160,15160,15160,15160,81
+20250327,124700,584536225,15160,15160,15160,15160,0
+20250327,124600,584536225,15160,15140,15160,15140,41
+20250327,124500,583915265,15140,15140,15140,15140,25
+20250327,124400,583536765,15140,15160,15160,15140,68
+20250327,124300,582506345,15160,15160,15160,15160,0
+20250327,124200,582506345,15160,15170,15170,15160,45
+20250327,124100,581823855,15170,15210,15210,15170,160
+20250327,124000,579392545,15210,15210,15210,15210,0
+20250327,123900,579392545,15210,15220,15220,15210,87
+20250327,123800,578068485,15220,15220,15220,15220,0
+20250327,123700,578068485,15220,15240,15240,15220,89
+20250327,123600,576712535,15240,15240,15240,15240,0
+20250327,123500,576712535,15240,15240,15240,15240,0
+20250327,123400,576712535,15240,15240,15240,15240,120
+20250327,123300,574883735,15240,15240,15240,15240,0
+20250327,123200,574883735,15240,15240,15240,15240,0
+20250327,123100,574883735,15240,15270,15270,15240,70
+20250327,123000,573816515,15270,15270,15270,15270,0
+20250327,122900,573816515,15270,15290,15290,15270,105
+20250327,122800,572212925,15280,15280,15280,15280,26
+20250327,122700,571815645,15340,15340,15340,15340,1
+20250327,122600,571800305,15370,15260,15370,15230,301
+20250327,122500,567191385,15270,15270,15270,15270,28
+20250327,122400,566763825,15270,15280,15280,15270,26
+20250327,122300,566366665,15460,15420,15460,15250,223
+20250327,122200,562927155,15220,15250,15420,15220,230
+20250327,122100,559408585,15250,15250,15250,15250,0
+20250327,122000,559408585,15250,15250,15250,15250,58
+20250327,121900,558524085,15240,15280,15280,15240,43
+20250327,121800,557867295,15280,15280,15280,15280,0
+20250327,121700,557867295,15280,15280,15280,15280,31
+20250327,121600,557393615,15490,15450,15490,15450,200
+20250327,121500,554299305,15450,15350,15450,15170,219
+20250327,121400,550931115,15220,15230,15230,15220,73
+20250327,121300,549819815,15230,15230,15230,15230,0
+20250327,121200,549819815,15230,15270,15270,15220,94
+20250327,121100,548387305,15270,15270,15270,15270,0
+20250327,121000,548387305,15270,15270,15270,15270,5
+20250327,120900,548310955,15280,15370,15370,15280,34
+20250327,120800,547791275,15350,15350,15350,15350,1
+20250327,120700,547775925,15450,15410,15480,15410,310
+20250327,120600,542983545,15450,15280,15450,15210,209
+20250327,120500,539768275,15210,15210,15210,15200,66
+20250327,120400,538764515,15310,15200,15310,15200,5
+20250327,120300,538688405,15520,15490,15520,15490,100
+20250327,120200,537139005,15520,15500,15520,15500,200
+20250327,120100,534036525,15510,15300,15510,15300,400
+20250327,120000,527853085,15150,15200,15200,15150,34
+20250327,115900,527336845,15300,15200,15300,15200,18
+20250327,115800,527062245,15480,15480,15480,15480,0
+20250327,115700,527062245,15480,15190,15480,15160,2513
+20250327,115600,488484045,15200,15300,15300,15030,6153
+20250327,115500,395053065,15300,15300,15300,15300,20
+20250327,115400,394747065,15300,15310,15460,15300,71
+20250327,115300,393660145,15460,15310,15460,15310,11
+20250327,115200,393491585,15320,15350,15350,15320,41
+20250327,115100,392862485,15330,15330,15330,15330,26
+20250327,115000,392463905,15650,15650,15650,15650,0
+20250327,114900,392463905,15650,15400,15650,15400,1500
+20250327,114800,369286105,15450,15300,15450,15190,1532
+20250327,114700,345782255,15300,15410,15410,15200,3407
+20250327,114600,293664325,15410,15420,15420,15410,44
+20250327,114500,292986175,15420,15420,15420,15420,0
+20250327,114400,292986175,15420,15420,15420,15420,26
+20250327,114300,292585255,15410,15630,15630,15400,54
+20250327,114200,291752975,15630,15390,15630,15390,24
+20250327,114100,291383375,15630,15510,15630,15350,222
+20250327,114000,287931115,15510,15510,15510,15510,1
+20250327,113900,287915605,15350,15370,15370,15350,90
+20250327,113800,286533715,15530,15530,15530,15530,0
+20250327,113700,286533715,15530,15530,15530,15530,0
+20250327,113600,286533715,15530,15530,15530,15530,0
+20250327,113500,286533715,15530,15390,15530,15390,1310
+20250327,113400,266256535,15380,15400,15470,15300,2514
+20250327,113300,227687055,15470,15630,15630,15360,287
+20250327,113200,223271175,15480,15480,15480,15480,0
+20250327,113100,223271175,15480,15500,15500,15480,164
+20250327,113000,220731745,15490,15490,15490,15490,0
+20250327,112900,220731745,15490,15500,15500,15490,36
+20250327,112800,220174025,15500,15510,15510,15500,49
+20250327,112700,219414495,15480,15480,15480,15480,26
+20250327,112600,219012015,15740,15740,15740,15740,0
+20250327,112500,219012015,15740,15520,15740,15520,200
+20250327,112400,215884525,15480,15480,15480,15480,81
+20250327,112300,214630645,15480,15490,15490,15480,18
+20250327,112200,214351995,15500,15500,15500,15490,108
+20250327,112100,212678315,15500,15500,15500,15500,0
+20250327,112000,212678315,15500,15500,15500,15500,0
+20250327,111900,212678315,15500,15510,15510,15500,51
+20250327,111800,211887405,15510,15510,15510,15510,39
+20250327,111700,211282515,15550,15560,15560,15550,32
+20250327,111600,210784815,15540,15550,15550,15540,26
+20250327,111500,210380595,15720,15740,15740,15540,86
+20250327,111400,209038505,15630,15630,15630,15630,33
+20250327,111300,208522715,15810,15770,15810,15770,100
+20250327,111200,206943215,15620,15810,15880,15620,119
+20250327,111100,205061105,15890,15890,15890,15890,0
+20250327,111000,205061105,15890,15530,15890,15530,196
+20250327,110900,201987645,15490,15460,15530,15460,47
+20250327,110800,201260195,15450,15450,15450,15420,88
+20250327,110700,199901195,15450,15450,15450,15450,0
+20250327,110600,199901195,15450,15450,15450,15450,0
+20250327,110500,199901195,15450,15460,15470,15450,47
+20250327,110400,199174485,15520,15540,15540,15520,46
+20250327,110300,198460105,15680,15540,15680,15540,36
+20250327,110200,197900525,15540,15550,15550,15540,49
+20250327,110100,197139055,15560,15560,15560,15560,19
+20250327,110000,196843415,15960,15960,15960,15960,0
+20250327,105900,196843415,15960,15960,15960,15960,0
+20250327,105800,196843415,15960,15570,15960,15500,513
+20250327,105700,188754645,15580,15400,15580,15400,255
+20250327,105600,184799245,15540,15540,15630,15540,113
+20250327,105500,183043135,15640,15640,15640,15640,0
+20250327,105400,183043135,15640,15620,15640,15540,525
+20250327,105300,174875415,15590,15590,15590,15590,37
+20250327,105200,174298585,16040,16040,16040,16040,0
+20250327,105100,174298585,16040,15620,16040,15620,1121
+20250327,105000,156742345,15540,15500,15540,15500,98
+20250327,104900,155221205,15440,15430,15450,15430,47
+20250327,104800,154495585,15410,15370,15520,15370,93
+20250327,104700,153059655,15360,15360,15360,15360,18
+20250327,104600,152783175,15330,15330,15330,15330,0
+20250327,104500,152783175,15330,15350,15400,15330,468
+20250327,104400,145594805,15320,15510,15510,15320,1413
+20250327,104300,123775525,15510,15510,15510,15510,0
+20250327,104200,123775525,15510,15510,15510,15510,11
+20250327,104100,123604915,15590,15640,15640,15590,198
+20250327,104000,120513195,15620,15540,15630,15540,357
+20250327,103900,114945965,15440,15440,15440,15440,0
+20250327,103800,114945965,15440,15540,15540,15440,3
+20250327,103700,114899545,15440,15440,15440,15440,18
+20250327,103600,114621625,15430,15520,15520,15400,3854
+20250327,103500,55038775,15520,15520,15520,15520,0
+20250327,103400,55038775,15520,15540,15540,15520,52
+20250327,103300,54231535,15520,15570,15570,15520,41
+20250327,103200,53593635,15570,15600,15600,15570,213
+20250327,103100,50273855,15665,15665,15665,15665,6
+20250327,103000,50179865,15600,15600,15600,15600,0
+20250327,102900,50179865,15600,15600,15600,15600,71
+20250327,102800,49072265,15665,15665,15665,15665,1
+20250327,102700,49056600,15600,15665,15665,15600,22
+20250327,102600,48713270,15590,15600,15600,15590,45
+20250327,102500,48011360,15820,15820,15820,15820,0
+20250327,102400,48011360,15820,15700,15820,15590,151
+20250327,102300,45645490,15590,15590,15590,15590,0
+20250327,102200,45645490,15590,15590,15590,15590,43
+20250327,102100,44975120,15590,15590,15590,15590,0
+20250327,102000,44975120,15590,15630,15630,15590,627
+20250327,101900,35191890,15630,15790,15790,15630,38
+20250327,101800,34597570,15640,15780,15790,15630,56
+20250327,101700,33718030,15640,15650,15650,15640,42
+20250327,101600,33060870,15650,15650,15650,15650,35
+20250327,101500,32513120,15650,15650,15650,15650,0
+20250327,101400,32513120,15650,15650,15650,15650,33
+20250327,101300,31996670,15650,15830,15830,15650,65
+20250327,101200,30979160,15660,15830,15830,15660,43
+20250327,101100,30305610,15830,15660,15830,15650,18
+20250327,101000,30023710,15640,15700,15700,15630,35
+20250327,100900,29475350,15720,15750,15750,15710,87
+20250327,100800,28105950,15900,15900,15900,15900,1
+20250327,100700,28090050,15740,15760,15760,15740,13
+20250327,100600,27885360,15760,15970,15970,15760,41
+20250327,100500,27238710,15810,15890,15890,15810,27
+20250327,100400,26811350,16130,16130,16130,16130,0
+20250327,100300,26811350,16130,16130,16130,16130,0
+20250327,100200,26811350,16130,16130,16130,16130,0
+20250327,100100,26811350,16130,16130,16130,16130,0
+20250327,100000,26811350,16130,16130,16130,16130,0
+20250327,095900,26811350,16130,16130,16130,16130,0
+20250327,095800,26811350,16130,16130,16130,16130,0
+20250327,095700,26811350,16130,16130,16130,16130,1
+20250327,095600,26795220,15900,15910,15910,15900,7
+20250327,095500,26683860,16160,16160,16160,16160,0
+20250327,095400,26683860,16160,16160,16160,16160,0
+20250327,095300,26683860,16160,16160,16160,16160,0
+20250327,095200,26683860,16160,16160,16160,16160,0
+20250327,095100,26683860,16160,16160,16160,16160,0
+20250327,095000,26683860,16160,16160,16160,16160,0
+20250327,094900,26683860,16160,16160,16160,16160,1
+20250327,094800,26667700,16010,16010,16010,16010,0
+20250327,094700,26667700,16010,16010,16010,16010,126
+20250327,094600,24650440,16010,16010,16010,16010,0
+20250327,094500,24650440,16010,16010,16010,16010,0
+20250327,094400,24650440,16010,16010,16010,16010,0
+20250327,094300,24650440,16010,15980,16010,15980,14
+20250327,094200,24426600,15950,15950,15950,15950,0
+20250327,094100,24426600,15950,15980,15980,15950,65
+20250327,094000,23389820,16000,16000,16000,16000,0
+20250327,093900,23389820,16000,16000,16000,16000,0
+20250327,093800,23389820,16000,16000,16000,16000,0
+20250327,093700,23389820,16000,16000,16000,16000,0
+20250327,093600,23389820,16000,16000,16000,16000,13
+20250327,093500,23181820,16140,16140,16140,16140,0
+20250327,093400,23181820,16140,16140,16140,16140,0
+20250327,093300,23181820,16140,16140,16140,16140,1
+20250327,093200,23165680,15890,15890,15890,15890,0
+20250327,093100,23165680,15890,15920,15920,15890,73
+20250327,093000,22004410,16170,16170,16170,16170,0
+20250327,092900,22004410,16170,16080,16170,16080,64
+20250327,092800,20975110,16190,16190,16190,16190,0
+20250327,092700,20975110,16190,16190,16190,16190,0
+20250327,092600,20975110,16190,16190,16190,16190,0
+20250327,092500,20975110,16190,16020,16190,16020,26
+20250327,092400,20557620,16020,16020,16020,16020,50
+20250327,092300,19756620,16020,15970,16020,15970,60
+20250327,092200,18798170,15960,15960,15960,15960,20
+20250327,092100,18478970,15970,15870,15970,15870,110
+20250327,092000,16730120,15880,15850,15880,15850,50
+20250327,091900,15937290,15850,15850,15850,15850,0
+20250327,091800,15937290,15850,15850,15850,15850,0
+20250327,091700,15937290,15850,15850,15850,15850,0
+20250327,091600,15937290,15850,15850,15850,15850,0
+20250327,091500,15937290,15850,15840,15850,15840,3
+20250327,091400,15889760,15840,15740,15840,15740,54
+20250327,091300,15039600,15600,15600,15600,15600,8
+20250327,091200,14914800,15740,15610,15740,15600,69
+20250327,091100,13833540,15600,15710,15860,15590,113
+20250327,091000,12065460,15860,15870,15870,15700,51
+20250327,090900,11264410,15710,15710,15710,15710,49
+20250327,090800,10494620,15710,15710,15710,15710,74
+20250327,090700,9332080,15710,15800,15800,15710,161
+20250327,090600,6796290,15800,15990,15990,15800,86
+20250327,090500,5437300,15800,15870,15870,15800,162
+20250327,090400,2871310,15870,15900,15900,15870,83
+20250327,090300,1553710,16000,16000,16000,16000,0
+20250327,090200,1553710,16000,16000,16000,16000,10
+20250327,090100,1393710,16000,16100,16100,16000,80
+20250327,090000,112630,16090,16090,16090,16090,7

191420/min/candle-20250328.csv

@@ -0,0 +1,696 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203400,136230700,16200,16200,16200,16200,500
+20250328,203300,136230700,16200,16200,16200,16200,0
+20250328,203200,136230700,16200,16200,16200,16200,0
+20250328,203100,136230700,16200,16200,16200,16200,0
+20250328,203000,136230700,16200,16200,16200,16200,0
+20250328,202900,136230700,16200,16200,16200,16200,0
+20250328,202800,136230700,16200,16200,16200,16200,0
+20250328,202700,136230700,16200,16200,16200,16200,0
+20250328,202600,136230700,16200,16200,16200,16200,0
+20250328,202500,136230700,16200,16200,16200,16200,0
+20250328,202400,136230700,16200,16200,16200,16200,0
+20250328,202300,136230700,16200,16200,16200,16200,0
+20250328,202200,136230700,16200,16200,16200,16200,0
+20250328,202100,136230700,16200,16200,16200,16200,0
+20250328,202000,136230700,16200,16200,16200,16200,0
+20250328,201900,136230700,16200,16200,16200,16200,0
+20250328,201800,136230700,16200,16200,16200,16200,0
+20250328,201700,136230700,16200,16200,16200,16200,0
+20250328,201600,136230700,16200,16200,16200,16200,0
+20250328,201500,136230700,16200,16200,16200,16200,0
+20250328,201400,136230700,16200,16200,16200,16200,0
+20250328,201300,136230700,16200,16200,16200,16200,0
+20250328,201200,136230700,16200,16200,16200,16200,0
+20250328,201100,136230700,16200,16200,16200,16200,0
+20250328,201000,136230700,16200,16200,16200,16200,0
+20250328,200900,136230700,16200,16200,16200,16200,0
+20250328,200800,136230700,16200,16200,16200,16200,0
+20250328,200700,136230700,16200,16200,16200,16200,0
+20250328,200600,136230700,16200,16200,16200,16200,0
+20250328,200500,136230700,16200,16200,16200,16200,0
+20250328,200400,136230700,16200,16200,16200,16200,500
+20250328,200300,136230700,16200,16200,16200,16200,0
+20250328,200200,136230700,16200,16200,16200,16200,0
+20250328,200100,136230700,16200,16200,16200,16200,0
+20250328,200000,136230700,16200,16200,16200,16200,0
+20250328,195900,136230700,16200,16200,16200,16200,0
+20250328,195800,136230700,16200,16200,16200,16200,0
+20250328,195700,136230700,16200,16200,16200,16200,0
+20250328,195600,136230700,16200,16200,16200,16200,0
+20250328,195500,136230700,16200,16200,16200,16200,0
+20250328,195400,136230700,16200,16200,16200,16200,0
+20250328,195300,136230700,16200,16200,16200,16200,0
+20250328,195200,136230700,16200,16200,16200,16200,0
+20250328,195100,136230700,16200,16200,16200,16200,0
+20250328,195000,136230700,16200,16200,16200,16200,0
+20250328,194900,136230700,16200,16200,16200,16200,0
+20250328,194800,136230700,16200,16200,16200,16200,0
+20250328,194700,136230700,16200,16200,16200,16200,0
+20250328,194600,136230700,16200,16200,16200,16200,0
+20250328,194500,136230700,16200,16200,16200,16200,0
+20250328,194400,136230700,16200,16200,16200,16200,0
+20250328,194300,136230700,16200,16200,16200,16200,0
+20250328,194200,136230700,16200,16200,16200,16200,0
+20250328,194100,136230700,16200,16200,16200,16200,0
+20250328,194000,136230700,16200,16200,16200,16200,0
+20250328,193900,136230700,16200,16200,16200,16200,0
+20250328,193800,136230700,16200,16200,16200,16200,0
+20250328,193700,136230700,16200,16200,16200,16200,0
+20250328,193600,136230700,16200,16200,16200,16200,0
+20250328,193500,136230700,16200,16200,16200,16200,0
+20250328,193400,136230700,16200,16200,16200,16200,500
+20250328,193300,136230700,16200,16200,16200,16200,0
+20250328,193200,136230700,16200,16200,16200,16200,0
+20250328,193100,136230700,16200,16200,16200,16200,0
+20250328,193000,136230700,16200,16200,16200,16200,0
+20250328,192900,136230700,16200,16200,16200,16200,0
+20250328,192800,136230700,16200,16200,16200,16200,0
+20250328,192700,136230700,16200,16200,16200,16200,0
+20250328,192600,136230700,16200,16200,16200,16200,0
+20250328,192500,136230700,16200,16200,16200,16200,0
+20250328,192400,136230700,16200,16200,16200,16200,0
+20250328,192300,136230700,16200,16200,16200,16200,0
+20250328,192200,136230700,16200,16200,16200,16200,0
+20250328,192100,136230700,16200,16200,16200,16200,0
+20250328,192000,136230700,16200,16200,16200,16200,0
+20250328,191900,136230700,16200,16200,16200,16200,0
+20250328,191800,136230700,16200,16200,16200,16200,0
+20250328,191700,136230700,16200,16200,16200,16200,0
+20250328,191600,136230700,16200,16200,16200,16200,0
+20250328,191500,136230700,16200,16200,16200,16200,0
+20250328,191400,136230700,16200,16200,16200,16200,0
+20250328,191300,136230700,16200,16200,16200,16200,0
+20250328,191200,136230700,16200,16200,16200,16200,0
+20250328,191100,136230700,16200,16200,16200,16200,0
+20250328,191000,136230700,16200,16200,16200,16200,0
+20250328,190900,136230700,16200,16200,16200,16200,0
+20250328,190800,136230700,16200,16200,16200,16200,0
+20250328,190700,136230700,16200,16200,16200,16200,0
+20250328,190600,136230700,16200,16200,16200,16200,0
+20250328,190500,136230700,16200,16200,16200,16200,0
+20250328,190400,136230700,16200,16200,16200,16200,500
+20250328,190300,136230700,16200,16200,16200,16200,0
+20250328,190200,136230700,16200,16200,16200,16200,0
+20250328,190100,136230700,16200,16200,16200,16200,0
+20250328,190000,136230700,16200,16200,16200,16200,0
+20250328,185900,136230700,16200,16200,16200,16200,0
+20250328,185800,136230700,16200,16200,16200,16200,0
+20250328,185700,136230700,16200,16200,16200,16200,0
+20250328,185600,136230700,16200,16200,16200,16200,0
+20250328,185500,136230700,16200,16200,16200,16200,0
+20250328,185400,136230700,16200,16200,16200,16200,0
+20250328,185300,136230700,16200,16200,16200,16200,0
+20250328,185200,136230700,16200,16200,16200,16200,0
+20250328,185100,136230700,16200,16200,16200,16200,0
+20250328,185000,136230700,16200,16200,16200,16200,0
+20250328,184900,136230700,16200,16200,16200,16200,0
+20250328,184800,136230700,16200,16200,16200,16200,0
+20250328,184700,136230700,16200,16200,16200,16200,0
+20250328,184600,136230700,16200,16200,16200,16200,0
+20250328,184500,136230700,16200,16200,16200,16200,0
+20250328,184400,136230700,16200,16200,16200,16200,0
+20250328,184300,136230700,16200,16200,16200,16200,0
+20250328,184200,136230700,16200,16200,16200,16200,0
+20250328,184100,136230700,16200,16200,16200,16200,0
+20250328,184000,136230700,16200,16200,16200,16200,0
+20250328,183900,136230700,16200,16200,16200,16200,0
+20250328,183800,136230700,16200,16200,16200,16200,0
+20250328,183700,136230700,16200,16200,16200,16200,0
+20250328,183600,136230700,16200,16200,16200,16200,0
+20250328,183500,136230700,16200,16200,16200,16200,0
+20250328,183400,136230700,16200,16200,16200,16200,500
+20250328,183300,136230700,16200,16200,16200,16200,0
+20250328,183200,136230700,16200,16200,16200,16200,0
+20250328,183100,136230700,16200,16200,16200,16200,0
+20250328,183000,136230700,16200,16200,16200,16200,0
+20250328,182900,136230700,16200,16200,16200,16200,0
+20250328,182800,136230700,16200,16200,16200,16200,0
+20250328,182700,136230700,16200,16200,16200,16200,0
+20250328,182600,136230700,16200,16200,16200,16200,0
+20250328,182500,136230700,16200,16200,16200,16200,0
+20250328,182400,136230700,16200,16200,16200,16200,0
+20250328,182300,136230700,16200,16200,16200,16200,0
+20250328,182200,136230700,16200,16200,16200,16200,0
+20250328,182100,136230700,16200,16200,16200,16200,0
+20250328,182000,136230700,16200,16200,16200,16200,0
+20250328,181900,136230700,16200,16200,16200,16200,0
+20250328,181800,136230700,16200,16200,16200,16200,0
+20250328,181700,136230700,16200,16200,16200,16200,0
+20250328,181600,136230700,16200,16200,16200,16200,0
+20250328,181500,136230700,16200,16200,16200,16200,0
+20250328,181400,136230700,16200,16200,16200,16200,0
+20250328,181300,136230700,16200,16200,16200,16200,0
+20250328,181200,136230700,16200,16200,16200,16200,0
+20250328,181100,136230700,16200,16200,16200,16200,0
+20250328,181000,136230700,16200,16200,16200,16200,0
+20250328,180900,136230700,16200,16200,16200,16200,0
+20250328,180800,136230700,16200,16200,16200,16200,0
+20250328,180700,136230700,16200,16200,16200,16200,0
+20250328,180600,136230700,16200,16200,16200,16200,0
+20250328,180500,136230700,16200,16200,16200,16200,0
+20250328,180400,136230700,16200,16200,16200,16200,500
+20250328,180300,136230700,16200,16200,16200,16200,0
+20250328,180200,136230700,16200,16200,16200,16200,0
+20250328,180100,136230700,16200,16200,16200,16200,0
+20250328,180000,136230700,16200,16200,16200,16200,0
+20250328,175900,136230700,16200,16200,16200,16200,0
+20250328,175800,136230700,16200,16200,16200,16200,0
+20250328,175700,136230700,16200,16200,16200,16200,0
+20250328,175600,136230700,16200,16200,16200,16200,0
+20250328,175500,136230700,16200,16200,16200,16200,0
+20250328,175400,136230700,16200,16200,16200,16200,0
+20250328,175300,136230700,16200,16200,16200,16200,0
+20250328,175200,136230700,16200,16200,16200,16200,0
+20250328,175100,136230700,16200,16200,16200,16200,0
+20250328,175000,136230700,16200,16200,16200,16200,0
+20250328,174900,136230700,16200,16200,16200,16200,0
+20250328,174800,136230700,16200,16200,16200,16200,0
+20250328,174700,136230700,16200,16200,16200,16200,0
+20250328,174600,136230700,16200,16200,16200,16200,0
+20250328,174500,136230700,16200,16200,16200,16200,0
+20250328,174400,136230700,16200,16200,16200,16200,0
+20250328,174300,136230700,16200,16200,16200,16200,0
+20250328,174200,136230700,16200,16200,16200,16200,0
+20250328,174100,136230700,16200,16200,16200,16200,0
+20250328,174000,136230700,16200,16200,16200,16200,0
+20250328,173900,136230700,16200,16200,16200,16200,0
+20250328,173800,136230700,16200,16200,16200,16200,0
+20250328,173700,136230700,16200,16200,16200,16200,0
+20250328,173600,136230700,16200,16200,16200,16200,0
+20250328,173500,136230700,16200,16200,16200,16200,0
+20250328,173400,136230700,16200,16200,16200,16200,500
+20250328,173300,136230700,16200,16200,16200,16200,0
+20250328,173200,136230700,16200,16200,16200,16200,0
+20250328,173100,136230700,16200,16200,16200,16200,0
+20250328,173000,136230700,16200,16200,16200,16200,0
+20250328,172900,136230700,16200,16200,16200,16200,0
+20250328,172800,136230700,16200,16200,16200,16200,0
+20250328,172700,136230700,16200,16200,16200,16200,0
+20250328,172600,136230700,16200,16200,16200,16200,0
+20250328,172500,136230700,16200,16200,16200,16200,0
+20250328,172400,136230700,16200,16200,16200,16200,0
+20250328,172300,136230700,16200,16200,16200,16200,0
+20250328,172200,136230700,16200,16200,16200,16200,0
+20250328,172100,136230700,16200,16200,16200,16200,0
+20250328,172000,136230700,16200,16200,16200,16200,0
+20250328,171900,136230700,16200,16200,16200,16200,0
+20250328,171800,136230700,16200,16200,16200,16200,0
+20250328,171700,136230700,16200,16200,16200,16200,0
+20250328,171600,136230700,16200,16200,16200,16200,0
+20250328,171500,136230700,16200,16200,16200,16200,0
+20250328,171400,136230700,16200,16200,16200,16200,0
+20250328,171300,136230700,16200,16200,16200,16200,0
+20250328,171200,136230700,16200,16200,16200,16200,0
+20250328,171100,136230700,16200,16200,16200,16200,0
+20250328,171000,136230700,16200,16200,16200,16200,0
+20250328,170900,136230700,16200,16200,16200,16200,0
+20250328,170800,136230700,16200,16200,16200,16200,0
+20250328,170700,136230700,16200,16200,16200,16200,0
+20250328,170600,136230700,16200,16200,16200,16200,0
+20250328,170500,136230700,16200,16200,16200,16200,0
+20250328,170400,136230700,16200,16200,16200,16200,500
+20250328,170300,136230700,16200,16200,16200,16200,0
+20250328,170200,136230700,16200,16200,16200,16200,0
+20250328,170100,136230700,16200,16200,16200,16200,0
+20250328,170000,136230700,16200,16200,16200,16200,0
+20250328,165900,136230700,16200,16200,16200,16200,0
+20250328,165800,136230700,16200,16200,16200,16200,0
+20250328,165700,136230700,16200,16200,16200,16200,0
+20250328,165600,136230700,16200,16200,16200,16200,0
+20250328,165500,136230700,16200,16200,16200,16200,0
+20250328,165400,136230700,16200,16200,16200,16200,0
+20250328,165300,136230700,16200,16200,16200,16200,0
+20250328,165200,136230700,16200,16200,16200,16200,0
+20250328,165100,136230700,16200,16200,16200,16200,0
+20250328,165000,136230700,16200,16200,16200,16200,0
+20250328,164900,136230700,16200,16200,16200,16200,0
+20250328,164800,136230700,16200,16200,16200,16200,0
+20250328,164700,136230700,16200,16200,16200,16200,0
+20250328,164600,136230700,16200,16200,16200,16200,0
+20250328,164500,136230700,16200,16200,16200,16200,0
+20250328,164400,136230700,16200,16200,16200,16200,0
+20250328,164300,136230700,16200,16200,16200,16200,0
+20250328,164200,136230700,16200,16200,16200,16200,0
+20250328,164100,136230700,16200,16200,16200,16200,0
+20250328,164000,136230700,16200,16200,16200,16200,0
+20250328,163900,136230700,16200,16200,16200,16200,0
+20250328,163800,136230700,16200,16200,16200,16200,0
+20250328,163700,136230700,16200,16200,16200,16200,0
+20250328,163600,136230700,16200,16200,16200,16200,0
+20250328,163500,136230700,16200,16200,16200,16200,0
+20250328,163400,136230700,16200,16200,16200,16200,500
+20250328,163300,136230700,16200,16200,16200,16200,0
+20250328,163200,136230700,16200,16200,16200,16200,0
+20250328,163100,136230700,16200,16200,16200,16200,0
+20250328,163000,136230700,16200,16200,16200,16200,0
+20250328,162900,136230700,16200,16200,16200,16200,0
+20250328,162800,136230700,16200,16200,16200,16200,0
+20250328,162700,136230700,16200,16200,16200,16200,0
+20250328,162600,136230700,16200,16200,16200,16200,0
+20250328,162500,136230700,16200,16200,16200,16200,0
+20250328,162400,136230700,16200,16200,16200,16200,0
+20250328,162300,136230700,16200,16200,16200,16200,0
+20250328,162200,136230700,16200,16200,16200,16200,0
+20250328,162100,136230700,16200,16200,16200,16200,0
+20250328,162000,136230700,16200,16200,16200,16200,0
+20250328,161900,136230700,16200,16200,16200,16200,0
+20250328,161800,136230700,16200,16200,16200,16200,0
+20250328,161700,136230700,16200,16200,16200,16200,0
+20250328,161600,136230700,16200,16200,16200,16200,0
+20250328,161500,136230700,16200,16200,16200,16200,0
+20250328,161400,136230700,16200,16200,16200,16200,0
+20250328,161300,136230700,16200,16200,16200,16200,0
+20250328,161200,136230700,16200,16200,16200,16200,0
+20250328,161100,136230700,16200,16200,16200,16200,0
+20250328,161000,136230700,16200,16200,16200,16200,0
+20250328,160900,136230700,16200,16200,16200,16200,0
+20250328,160800,136230700,16200,16200,16200,16200,0
+20250328,160700,136230700,16200,16200,16200,16200,0
+20250328,160600,136230700,16200,16200,16200,16200,0
+20250328,160500,136230700,16200,16200,16200,16200,0
+20250328,160400,136230700,16200,16200,16200,16200,500
+20250328,160300,136230700,16200,16200,16200,16200,0
+20250328,160200,136230700,16200,16200,16200,16200,0
+20250328,160100,136230700,16200,16200,16200,16200,0
+20250328,160000,136230700,16200,16200,16200,16200,0
+20250328,155900,136230700,16200,16200,16200,16200,0
+20250328,155800,136230700,16200,16200,16200,16200,0
+20250328,155700,136230700,16200,16200,16200,16200,0
+20250328,155600,136230700,16200,16200,16200,16200,0
+20250328,155500,136230700,16200,16200,16200,16200,0
+20250328,155400,136230700,16200,16200,16200,16200,0
+20250328,155300,136230700,16200,16200,16200,16200,0
+20250328,155200,136230700,16200,16200,16200,16200,0
+20250328,155100,136230700,16200,16200,16200,16200,0
+20250328,155000,136230700,16200,16200,16200,16200,0
+20250328,154900,136230700,16200,16200,16200,16200,0
+20250328,154800,136230700,16200,16200,16200,16200,0
+20250328,154700,136230700,16200,16200,16200,16200,0
+20250328,154600,136230700,16200,16200,16200,16200,0
+20250328,154500,136230700,16200,16200,16200,16200,0
+20250328,154400,136230700,16200,16200,16200,16200,0
+20250328,154300,136230700,16200,16200,16200,16200,0
+20250328,154200,136230700,16200,16200,16200,16200,0
+20250328,154100,136230700,16200,16200,16200,16200,0
+20250328,154000,136230700,16200,16200,16200,16200,0
+20250328,153900,136230700,16200,16200,16200,16200,0
+20250328,153800,136230700,16200,16200,16200,16200,0
+20250328,153700,136230700,16200,16200,16200,16200,0
+20250328,153600,136230700,16200,16200,16200,16200,0
+20250328,153500,136230700,16200,16200,16200,16200,0
+20250328,153400,136230700,16200,16200,16200,16200,500
+20250328,153300,136230700,16200,16200,16200,16200,0
+20250328,153200,136230700,16200,16200,16200,16200,0
+20250328,153100,136230700,16200,16200,16200,16200,0
+20250328,153000,136230700,16200,16200,16200,16200,500
+20250328,152900,128130700,16200,16200,16200,16200,0
+20250328,152800,128130700,16200,16200,16200,16200,0
+20250328,152700,128130700,16200,16200,16200,16200,0
+20250328,152600,128130700,16200,16200,16200,16200,0
+20250328,152500,128130700,16200,16200,16200,16200,0
+20250328,152400,128130700,16200,16200,16200,16200,0
+20250328,152300,128130700,16200,16200,16200,16200,0
+20250328,152200,128130700,16200,16200,16200,16200,0
+20250328,152100,128130700,16200,16200,16200,16200,0
+20250328,152000,128130700,16200,16200,16200,16200,0
+20250328,151900,128130700,16200,16070,16300,15580,1204
+20250328,151800,108638510,16080,15900,16080,15900,1111
+20250328,151700,90875410,15900,15900,15900,15900,173
+20250328,151600,88124710,15900,15890,15900,15890,50
+20250328,151500,87329840,15890,15870,15890,15870,100
+20250328,151400,85741300,15870,15850,15870,15850,200
+20250328,151300,82569300,15870,15870,15870,15870,0
+20250328,151200,82569300,15870,15860,15870,15860,100
+20250328,151100,80982450,15860,15840,15860,15840,100
+20250328,151000,79397030,15840,15600,15840,15600,101
+20250328,150900,77799790,15800,15790,15800,15790,100
+20250328,150800,76220030,15800,15790,15800,15790,100
+20250328,150700,74640650,15790,15790,15790,15790,6
+20250328,150600,74545910,15790,15740,15790,15740,400
+20250328,150500,68243360,15740,15740,15740,15740,0
+20250328,150400,68243360,15740,15740,15740,15740,10
+20250328,150300,68085960,15750,15700,15750,15700,460
+20250328,150200,60863460,15700,15670,15700,15670,120
+20250328,150100,58981080,15670,15650,15670,15650,114
+20250328,150000,57194920,15650,15630,15650,15630,250
+20250328,145900,53287340,15630,15590,15630,15590,100
+20250328,145800,51728110,15590,15590,15590,15590,0
+20250328,145700,51728110,15590,15530,15590,15330,111
+20250328,145600,50000090,15340,15340,15340,15340,1
+20250328,145500,49984750,15540,15540,15540,15540,0
+20250328,145400,49984750,15540,15540,15540,15540,0
+20250328,145300,49984750,15540,15540,15540,15540,0
+20250328,145200,49984750,15540,15540,15540,15540,0
+20250328,145100,49984750,15540,15540,15540,15540,0
+20250328,145000,49984750,15540,15540,15540,15540,0
+20250328,144900,49984750,15540,15540,15540,15540,0
+20250328,144800,49984750,15540,15540,15540,15540,0
+20250328,144700,49984750,15540,15540,15540,15540,1
+20250328,144600,49969210,15330,15330,15330,15330,0
+20250328,144500,49969210,15330,15330,15330,15330,0
+20250328,144400,49969210,15330,15330,15330,15330,0
+20250328,144300,49969210,15330,15330,15330,15330,0
+20250328,144200,49969210,15330,15330,15330,15330,0
+20250328,144100,49969210,15330,15330,15330,15330,0
+20250328,144000,49969210,15330,15330,15330,15330,0
+20250328,143900,49969210,15330,15330,15330,15330,1
+20250328,143800,49953880,15560,15560,15560,15560,0
+20250328,143700,49953880,15560,15560,15560,15560,0
+20250328,143600,49953880,15560,15560,15560,15560,0
+20250328,143500,49953880,15560,15560,15560,15560,0
+20250328,143400,49953880,15560,15560,15560,15560,0
+20250328,143300,49953880,15560,15560,15560,15560,0
+20250328,143200,49953880,15560,15390,15560,15390,100
+20250328,143100,48411870,15390,15390,15390,15390,100
+20250328,143000,46872870,15320,15320,15320,15320,0
+20250328,142900,46872870,15320,15320,15320,15320,0
+20250328,142800,46872870,15320,15320,15320,15320,0
+20250328,142700,46872870,15320,15320,15320,15320,0
+20250328,142600,46872870,15320,15320,15320,15320,0
+20250328,142500,46872870,15320,15330,15330,15320,40
+20250328,142400,46260050,15400,15400,15400,15330,18
+20250328,142300,45982920,15570,15570,15570,15570,0
+20250328,142200,45982920,15570,15570,15570,15570,0
+20250328,142100,45982920,15570,15570,15570,15570,0
+20250328,142000,45982920,15570,15570,15570,15570,0
+20250328,141900,45982920,15570,15570,15570,15570,0
+20250328,141800,45982920,15570,15570,15570,15570,0
+20250328,141700,45982920,15570,15570,15570,15570,0
+20250328,141600,45982920,15570,15570,15570,15570,0
+20250328,141500,45982920,15570,15570,15570,15570,0
+20250328,141400,45982920,15570,15570,15570,15570,0
+20250328,141300,45982920,15570,15570,15570,15570,0
+20250328,141200,45982920,15570,15570,15570,15570,0
+20250328,141100,45982920,15570,15570,15570,15570,0
+20250328,141000,45982920,15570,15570,15570,15570,10
+20250328,140900,45827220,15400,15400,15400,15400,0
+20250328,140800,45827220,15400,15400,15400,15400,7
+20250328,140700,45719420,15580,15580,15580,15580,0
+20250328,140600,45719420,15580,15580,15580,15580,0
+20250328,140500,45719420,15580,15580,15580,15580,0
+20250328,140400,45719420,15580,15580,15580,15580,0
+20250328,140300,45719420,15580,15580,15580,15580,0
+20250328,140200,45719420,15580,15580,15580,15580,0
+20250328,140100,45719420,15580,15580,15580,15580,0
+20250328,140000,45719420,15580,15580,15580,15580,0
+20250328,135900,45719420,15580,15580,15580,15580,0
+20250328,135800,45719420,15580,15580,15580,15580,0
+20250328,135700,45719420,15580,15580,15580,15580,0
+20250328,135600,45719420,15580,15580,15580,15580,0
+20250328,135500,45719420,15580,15580,15580,15580,0
+20250328,135400,45719420,15580,15580,15580,15580,0
+20250328,135300,45719420,15580,15580,15580,15580,0
+20250328,135200,45719420,15580,15580,15580,15580,0
+20250328,135100,45719420,15580,15580,15580,15580,0
+20250328,135000,45719420,15580,15580,15580,15580,0
+20250328,134900,45719420,15580,15580,15580,15580,0
+20250328,134800,45719420,15580,15580,15580,15580,0
+20250328,134700,45719420,15580,15580,15580,15580,0
+20250328,134600,45719420,15580,15580,15580,15580,0
+20250328,134500,45719420,15580,15580,15580,15580,0
+20250328,134400,45719420,15580,15580,15580,15580,0
+20250328,134300,45719420,15580,15580,15580,15580,0
+20250328,134200,45719420,15580,15580,15580,15580,0
+20250328,134100,45719420,15580,15580,15580,15580,0
+20250328,134000,45719420,15580,15580,15580,15580,0
+20250328,133900,45719420,15580,15580,15580,15580,0
+20250328,133800,45719420,15580,15400,15580,15400,34
+20250328,133700,45195640,15580,15580,15580,15580,0
+20250328,133600,45195640,15580,15580,15580,15580,0
+20250328,133500,45195640,15580,15580,15580,15580,0
+20250328,133400,45195640,15580,15580,15580,15580,0
+20250328,133300,45195640,15580,15580,15580,15580,0
+20250328,133200,45195640,15580,15580,15580,15580,0
+20250328,133100,45195640,15580,15580,15580,15580,0
+20250328,133000,45195640,15580,15580,15580,15580,0
+20250328,132900,45195640,15580,15580,15580,15580,0
+20250328,132800,45195640,15580,15580,15580,15580,0
+20250328,132700,45195640,15580,15580,15580,15580,0
+20250328,132600,45195640,15580,15580,15580,15580,0
+20250328,132500,45195640,15580,15580,15580,15580,0
+20250328,132400,45195640,15580,15580,15580,15580,0
+20250328,132300,45195640,15580,15580,15580,15580,0
+20250328,132200,45195640,15580,15580,15580,15580,0
+20250328,132100,45195640,15580,15580,15580,15580,0
+20250328,132000,45195640,15580,15580,15580,15580,0
+20250328,131900,45195640,15580,15580,15580,15580,4
+20250328,131800,45133320,15580,15580,15580,15580,0
+20250328,131700,45133320,15580,15580,15580,15580,0
+20250328,131600,45133320,15580,15580,15580,15580,0
+20250328,131500,45133320,15580,15580,15580,15580,0
+20250328,131400,45133320,15580,15580,15580,15580,0
+20250328,131300,45133320,15580,15580,15580,15580,0
+20250328,131200,45133320,15580,15580,15580,15580,0
+20250328,131100,45133320,15580,15580,15580,15580,0
+20250328,131000,45133320,15580,15580,15580,15580,0
+20250328,130900,45133320,15580,15580,15580,15580,0
+20250328,130800,45133320,15580,15580,15580,15580,1
+20250328,130700,45117740,15500,15500,15500,15500,0
+20250328,130600,45117740,15500,15500,15500,15500,0
+20250328,130500,45117740,15500,15500,15500,15500,0
+20250328,130400,45117740,15500,15500,15500,15500,0
+20250328,130300,45117740,15500,15500,15500,15500,0
+20250328,130200,45117740,15500,15500,15500,15500,0
+20250328,130100,45117740,15500,15500,15500,15500,180
+20250328,130000,42327740,15580,15580,15580,15580,0
+20250328,125900,42327740,15580,15580,15580,15580,0
+20250328,125800,42327740,15580,15580,15580,15580,0
+20250328,125700,42327740,15580,15580,15580,15580,0
+20250328,125600,42327740,15580,15580,15580,15580,0
+20250328,125500,42327740,15580,15580,15580,15580,0
+20250328,125400,42327740,15580,15580,15580,15580,0
+20250328,125300,42327740,15580,15580,15580,15580,0
+20250328,125200,42327740,15580,15580,15580,15580,1
+20250328,125100,42312160,15310,15310,15310,15310,3
+20250328,125000,42266230,15580,15580,15580,15580,0
+20250328,124900,42266230,15580,15310,15580,15310,13
+20250328,124800,42066930,15580,15580,15580,15580,0
+20250328,124700,42066930,15580,15580,15580,15580,0
+20250328,124600,42066930,15580,15580,15580,15580,0
+20250328,124500,42066930,15580,15580,15580,15580,0
+20250328,124400,42066930,15580,15580,15580,15580,1
+20250328,124300,42051350,15270,15270,15270,15270,1
+20250328,124200,42036080,15630,15630,15630,15630,0
+20250328,124100,42036080,15630,15630,15630,15630,0
+20250328,124000,42036080,15630,15500,15630,15500,401
+20250328,123900,35812630,15500,15500,15500,15500,0
+20250328,123800,35812630,15500,15500,15500,15500,0
+20250328,123700,35812630,15500,15500,15500,15500,0
+20250328,123600,35812630,15500,15500,15500,15500,0
+20250328,123500,35812630,15500,15500,15500,15500,0
+20250328,123400,35812630,15500,15500,15500,15500,0
+20250328,123300,35812630,15500,15500,15500,15500,0
+20250328,123200,35812630,15500,15500,15500,15500,0
+20250328,123100,35812630,15500,15500,15500,15500,0
+20250328,123000,35812630,15500,15500,15500,15500,0
+20250328,122900,35812630,15500,15440,15500,15440,49
+20250328,122800,35054020,15500,15500,15500,15500,0
+20250328,122700,35054020,15500,15390,15500,15390,300
+20250328,122600,30431160,15390,15390,15390,15390,0
+20250328,122500,30431160,15390,15370,15390,15140,123
+20250328,122400,28540130,15130,15130,15130,15130,3
+20250328,122300,28494740,15380,15380,15380,15380,0
+20250328,122200,28494740,15380,15380,15380,15380,0
+20250328,122100,28494740,15380,15380,15380,15380,0
+20250328,122000,28494740,15380,15380,15380,15380,0
+20250328,121900,28494740,15380,15380,15380,15380,0
+20250328,121800,28494740,15380,15380,15380,15380,0
+20250328,121700,28494740,15380,15380,15380,15380,0
+20250328,121600,28494740,15380,15330,15380,15330,130
+20250328,121500,26497230,15350,15350,15350,15350,0
+20250328,121400,26497230,15350,15350,15350,15350,0
+20250328,121300,26497230,15350,15350,15350,15350,0
+20250328,121200,26497230,15350,15350,15350,15350,0
+20250328,121100,26497230,15350,15350,15350,15350,0
+20250328,121000,26497230,15350,15350,15350,15350,0
+20250328,120900,26497230,15350,15350,15350,15350,0
+20250328,120800,26497230,15350,15350,15350,15350,0
+20250328,120700,26497230,15350,15350,15350,15350,0
+20250328,120600,26497230,15350,15350,15350,15350,0
+20250328,120500,26497230,15350,15350,15350,15350,1
+20250328,120400,26481880,15120,15120,15120,15120,0
+20250328,120300,26481880,15120,15120,15120,15120,0
+20250328,120200,26481880,15120,15120,15120,15120,0
+20250328,120100,26481880,15120,15120,15120,15120,0
+20250328,120000,26481880,15120,15120,15120,15120,0
+20250328,115900,26481880,15120,15120,15120,15120,0
+20250328,115800,26481880,15120,15120,15120,15120,2
+20250328,115700,26451640,15120,15150,15150,15120,23
+20250328,115600,26103640,15390,15390,15390,15390,0
+20250328,115500,26103640,15390,15390,15390,15390,0
+20250328,115400,26103640,15390,15390,15390,15390,0
+20250328,115300,26103640,15390,15390,15390,15390,0
+20250328,115200,26103640,15390,15390,15390,15390,0
+20250328,115100,26103640,15390,15390,15390,15390,0
+20250328,115000,26103640,15390,15390,15390,15390,0
+20250328,114900,26103640,15390,15390,15390,15390,0
+20250328,114800,26103640,15390,15390,15390,15390,0
+20250328,114700,26103640,15390,15390,15390,15390,0
+20250328,114600,26103640,15390,15390,15390,15390,0
+20250328,114500,26103640,15390,15390,15390,15390,0
+20250328,114400,26103640,15390,15390,15390,15390,0
+20250328,114300,26103640,15390,15390,15390,15390,0
+20250328,114200,26103640,15390,15390,15390,15390,0
+20250328,114100,26103640,15390,15390,15390,15390,0
+20250328,114000,26103640,15390,15390,15390,15390,0
+20250328,113900,26103640,15390,15390,15390,15390,0
+20250328,113800,26103640,15390,15390,15390,15390,0
+20250328,113700,26103640,15390,15390,15390,15390,0
+20250328,113600,26103640,15390,15390,15390,15390,0
+20250328,113500,26103640,15390,15390,15390,15390,0
+20250328,113400,26103640,15390,15390,15390,15390,0
+20250328,113300,26103640,15390,15390,15390,15390,0
+20250328,113200,26103640,15390,15390,15390,15390,0
+20250328,113100,26103640,15390,15390,15390,15390,0
+20250328,113000,26103640,15390,15390,15390,15390,0
+20250328,112900,26103640,15390,15390,15390,15390,0
+20250328,112800,26103640,15390,15390,15390,15390,0
+20250328,112700,26103640,15390,15390,15390,15390,0
+20250328,112600,26103640,15390,15390,15390,15390,0
+20250328,112500,26103640,15390,15390,15390,15390,0
+20250328,112400,26103640,15390,15390,15390,15390,0
+20250328,112300,26103640,15390,15390,15390,15390,0
+20250328,112200,26103640,15390,15390,15390,15390,0
+20250328,112100,26103640,15390,15390,15390,15390,0
+20250328,112000,26103640,15390,15390,15390,15390,0
+20250328,111900,26103640,15390,15390,15390,15390,0
+20250328,111800,26103640,15390,15390,15390,15390,0
+20250328,111700,26103640,15390,15390,15390,15390,0
+20250328,111600,26103640,15390,15390,15390,15390,0
+20250328,111500,26103640,15390,15390,15390,15390,0
+20250328,111400,26103640,15390,15390,15390,15390,0
+20250328,111300,26103640,15390,15390,15390,15390,0
+20250328,111200,26103640,15390,15390,15390,15390,0
+20250328,111100,26103640,15390,15390,15390,15390,0
+20250328,111000,26103640,15390,15390,15390,15390,0
+20250328,110900,26103640,15390,15390,15390,15390,0
+20250328,110800,26103640,15390,15390,15390,15390,0
+20250328,110700,26103640,15390,15390,15390,15390,0
+20250328,110600,26103640,15390,15390,15390,15390,0
+20250328,110500,26103640,15390,15390,15390,15390,0
+20250328,110400,26103640,15390,15390,15390,15390,33
+20250328,110300,25595770,15390,15390,15390,15390,0
+20250328,110200,25595770,15390,15390,15390,15390,0
+20250328,110100,25595770,15390,15390,15390,15390,0
+20250328,110000,25595770,15390,15390,15390,15390,0
+20250328,105900,25595770,15390,15390,15390,15390,0
+20250328,105800,25595770,15390,15390,15390,15390,0
+20250328,105700,25595770,15390,15390,15390,15390,0
+20250328,105600,25595770,15390,15390,15390,15390,1
+20250328,105500,25580380,15140,15140,15140,15140,0
+20250328,105400,25580380,15140,15140,15140,15140,0
+20250328,105300,25580380,15140,15140,15140,15140,0
+20250328,105200,25580380,15140,15140,15140,15140,0
+20250328,105100,25580380,15140,15140,15140,15140,0
+20250328,105000,25580380,15140,15140,15140,15140,1
+20250328,104900,25565240,15390,15390,15390,15390,0
+20250328,104800,25565240,15390,15390,15390,15390,0
+20250328,104700,25565240,15390,15390,15390,15390,0
+20250328,104600,25565240,15390,15390,15390,15390,0
+20250328,104500,25565240,15390,15390,15390,15390,0
+20250328,104400,25565240,15390,15220,15390,15220,24
+20250328,104300,25199790,15220,15220,15220,15220,0
+20250328,104200,25199790,15220,15220,15220,15220,0
+20250328,104100,25199790,15220,15220,15220,15220,0
+20250328,104000,25199790,15220,15220,15220,15220,1
+20250328,103900,25184570,15140,15140,15140,15140,0
+20250328,103800,25184570,15140,15140,15140,15140,0
+20250328,103700,25184570,15140,15140,15140,15140,0
+20250328,103600,25184570,15140,15140,15140,15140,33
+20250328,103500,24684950,15130,15140,15140,15130,200
+20250328,103400,21658730,15130,15130,15130,15130,0
+20250328,103300,21658730,15130,15130,15130,15130,0
+20250328,103200,21658730,15130,15130,15130,15130,0
+20250328,103100,21658730,15130,15130,15130,15130,0
+20250328,103000,21658730,15130,15130,15130,15130,0
+20250328,102900,21658730,15130,15130,15130,15130,0
+20250328,102800,21658730,15130,15130,15130,15130,2
+20250328,102700,21628470,15400,15400,15400,15400,0
+20250328,102600,21628470,15400,15400,15400,15400,0
+20250328,102500,21628470,15400,15400,15400,15400,0
+20250328,102400,21628470,15400,15400,15400,15400,0
+20250328,102300,21628470,15400,15400,15400,15400,0
+20250328,102200,21628470,15400,15400,15400,15400,0
+20250328,102100,21628470,15400,15400,15400,15400,0
+20250328,102000,21628470,15400,15400,15400,15400,0
+20250328,101900,21628470,15400,15400,15400,15400,0
+20250328,101800,21628470,15400,15280,15400,15280,157
+20250328,101700,19227360,15270,15270,15270,15270,0
+20250328,101600,19227360,15270,15270,15270,15270,0
+20250328,101500,19227360,15270,15270,15270,15270,0
+20250328,101400,19227360,15270,15260,15270,15260,17
+20250328,101300,18967800,15100,15100,15100,15100,0
+20250328,101200,18967800,15100,15100,15100,15100,1
+20250328,101100,18952700,15100,15100,15100,15100,0
+20250328,101000,18952700,15100,15100,15100,15100,0
+20250328,100900,18952700,15100,15100,15100,15100,23
+20250328,100800,18605400,15100,15100,15100,15100,12
+20250328,100700,18424200,15100,15100,15100,15100,0
+20250328,100600,18424200,15100,15100,15100,15100,50
+20250328,100500,17669200,15100,15100,15100,15100,0
+20250328,100400,17669200,15100,15100,15100,15100,0
+20250328,100300,17669200,15100,15100,15100,15100,0
+20250328,100200,17669200,15100,15100,15100,15100,0
+20250328,100100,17669200,15100,15100,15100,15100,0
+20250328,100000,17669200,15100,15100,15100,15100,60
+20250328,095900,16763200,15120,15120,15120,15120,0
+20250328,095800,16763200,15120,15120,15120,15120,0
+20250328,095700,16763200,15120,15120,15120,15120,0
+20250328,095600,16763200,15120,15120,15120,15120,0
+20250328,095500,16763200,15120,15120,15120,15120,0
+20250328,095400,16763200,15120,15120,15120,15120,0
+20250328,095300,16763200,15120,15120,15120,15120,6
+20250328,095200,16672480,15120,15120,15120,15120,1
+20250328,095100,16657360,15270,15270,15270,15270,0
+20250328,095000,16657360,15270,15120,15270,15120,42
+20250328,094900,16022170,15120,15120,15120,15120,0
+20250328,094800,16022170,15120,15160,15160,15120,304
+20250328,094700,11421070,15210,15210,15210,15210,0
+20250328,094600,11421070,15210,15210,15210,15210,0
+20250328,094500,11421070,15210,15210,15210,15210,0
+20250328,094400,11421070,15210,15210,15210,15210,0
+20250328,094300,11421070,15210,15210,15210,15210,0
+20250328,094200,11421070,15210,15210,15210,15210,0
+20250328,094100,11421070,15210,15210,15210,15210,0
+20250328,094000,11421070,15210,15210,15210,15210,0
+20250328,093900,11421070,15210,15210,15210,15210,0
+20250328,093800,11421070,15210,15210,15210,15210,0
+20250328,093700,11421070,15210,15210,15210,15210,0
+20250328,093600,11421070,15210,15210,15210,15210,0
+20250328,093500,11421070,15210,15210,15210,15210,0
+20250328,093400,11421070,15210,15210,15210,15210,0
+20250328,093300,11421070,15210,15210,15210,15210,0
+20250328,093200,11421070,15210,15210,15210,15210,0
+20250328,093100,11421070,15210,15210,15210,15210,0
+20250328,093000,11421070,15210,15210,15210,15210,0
+20250328,092900,11421070,15210,15320,15320,15210,24
+20250328,092800,11054490,15320,15320,15320,15320,0
+20250328,092700,11054490,15320,15320,15320,15320,0
+20250328,092600,11054490,15320,15670,15670,15320,272
+20250328,092500,6885020,15690,15690,15690,15690,0
+20250328,092400,6885020,15690,15690,15690,15690,0
+20250328,092300,6885020,15690,15690,15690,15690,0
+20250328,092200,6885020,15690,15690,15690,15690,0
+20250328,092100,6885020,15690,15690,15690,15690,0
+20250328,092000,6885020,15690,15440,15690,15440,100
+20250328,091900,5335290,15300,15300,15300,15300,0
+20250328,091800,5335290,15300,15300,15300,15300,65
+20250328,091700,4340790,15470,15470,15470,15470,0
+20250328,091600,4340790,15470,15470,15470,15470,0
+20250328,091500,4340790,15470,15470,15470,15470,0
+20250328,091400,4340790,15470,15470,15470,15470,0
+20250328,091300,4340790,15470,15470,15470,15470,0
+20250328,091200,4340790,15470,15270,15470,15250,43
+20250328,091100,3682980,15270,15280,15280,15270,46
+20250328,091000,2980130,15790,15790,15790,15790,0
+20250328,090900,2980130,15790,15790,15790,15790,0
+20250328,090800,2980130,15790,15790,15790,15790,0
+20250328,090700,2980130,15790,15790,15790,15790,0
+20250328,090600,2980130,15790,15790,15790,15790,35
+20250328,090500,2427480,15840,15840,15840,15840,0
+20250328,090400,2427480,15840,15840,15840,15840,1
+20250328,090300,2411640,15870,15260,15870,15260,3
+20250328,090200,2365250,15930,15930,15930,15930,1
+20250328,090100,2349320,15950,15270,15950,15270,142
+20250328,090000,107240,15320,15320,15320,15320,7

191420/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
+20250328,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,880,2,5.74,136230700,8665,17.16,15320,16300,15100,19910,10730,15320,15721.95,0.71,0,-715,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1314,39.23,2.53,12,0.11,413.00,6395.00,26100,20240522,-37.93,11370,20241204,42.48,20500,-20.98,20250213,12330,31.39,20250102,26100,-37.93,20240522,11370,42.48,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250328,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15800,480,2,3.13,77799790,5026,9.95,15320,15950,15100,19910,10730,15320,15479.46,0.71,0,-678,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1281,38.26,2.47,12,0.06,413.00,6395.00,26100,20240522,-39.46,11370,20241204,38.96,20500,-22.93,20250213,12330,28.14,20250102,26100,-39.46,20240522,11370,38.96,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250328,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15400,80,2,0.52,45827220,2984,5.91,15320,15950,15100,19910,10730,15320,15357.65,0.71,0,-427,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1249,37.29,2.41,12,0.04,413.00,6395.00,26100,20240522,-41.00,11370,20241204,35.44,20500,-24.88,20250213,12330,24.90,20250102,26100,-41.00,20240522,11370,35.44,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250328,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15580,260,2,1.70,45133320,2939,5.82,15320,15950,15100,19910,10730,15320,15356.69,0.71,0,-394,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1263,37.72,2.44,12,0.04,413.00,6395.00,26100,20240522,-40.31,11370,20241204,37.03,20500,-24.00,20250213,12330,26.36,20250102,26100,-40.31,20240522,11370,37.03,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250328,120941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15350,30,2,0.20,26497230,1733,3.43,15320,15950,15100,19910,10730,15320,15289.80,0.71,0,-196,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1245,37.17,2.40,12,0.02,413.00,6395.00,26100,20240522,-41.19,11370,20241204,35.00,20500,-25.12,20250213,12330,24.49,20250102,26100,-41.19,20240522,11370,35.00,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250328,110938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15390,70,2,0.46,26103640,1707,3.38,15320,15950,15100,19910,10730,15320,15292.11,0.71,0,-188,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1248,37.26,2.41,12,0.02,413.00,6395.00,26100,20240522,-41.03,11370,20241204,35.36,20500,-24.93,20250213,12330,24.82,20250102,26100,-41.03,20240522,11370,35.36,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250328,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,-220,5,-1.44,18952700,1237,2.45,15320,15950,15100,19910,10730,15320,15321.50,0.71,0,-21,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1224,36.56,2.36,12,0.02,413.00,6395.00,26100,20240522,-42.15,11370,20241204,32.81,20500,-26.34,20250213,12330,22.47,20250102,26100,-42.15,20240522,11370,32.81,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250328,090950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15790,470,2,3.07,2980130,189,0.37,15320,15950,15260,19910,10730,15320,15767.88,0.71,0,-33,16680,16000,15510,14830,14340,15755,14585,41,4590,500,10110,10,1,8108834,1280,38.23,2.47,12,0.00,413.00,6395.00,26100,20240522,-39.50,11370,20241204,38.87,20500,-22.98,20250213,12330,28.06,20250102,26100,-39.50,20240522,11370,38.87,20241204,0.51,N,191420,500,40 억,,57571,N,N,0,N,00,N
+20250327,162258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15320,-760,5,-4.73,774555085,50465,545.92,16090,16190,15020,20900,11260,16080,15348.38,0.89,0,-15657,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1242,37.09,2.40,12,0.62,413.00,6395.00,26100,20240522,-41.30,11370,20241204,34.74,20500,-25.27,20250213,12330,24.25,20250102,26100,-41.30,20240522,11370,34.74,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250327,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15220,-860,5,-5.35,729591225,47527,514.14,16090,16190,15030,20900,11260,16080,15351.09,0.89,0,-14888,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1234,36.85,2.38,12,0.59,413.00,6395.00,26100,20240522,-41.69,11370,20241204,33.86,20500,-25.76,20250213,12330,23.44,20250102,26100,-41.69,20240522,11370,33.86,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250327,140943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15110,-970,5,-6.03,687387495,44726,483.84,16090,16190,15030,20900,11260,16080,15368.86,0.89,0,-12793,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1225,36.59,2.36,12,0.55,413.00,6395.00,26100,20240522,-42.11,11370,20241204,32.89,20500,-26.29,20250213,12330,22.55,20250102,26100,-42.11,20240522,11370,32.89,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250327,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15160,-920,5,-5.72,613103235,39806,430.61,16090,16190,15030,20900,11260,16080,15402.28,0.89,0,-10833,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1229,36.71,2.37,12,0.49,413.00,6395.00,26100,20240522,-41.92,11370,20241204,33.33,20500,-26.05,20250213,12330,22.95,20250102,26100,-41.92,20240522,11370,33.33,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250327,120946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15280,-800,5,-4.98,548265115,35555,384.63,16090,16190,15030,20900,11260,16080,15420.20,0.89,0,-7950,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1239,37.00,2.39,12,0.44,413.00,6395.00,26100,20240522,-41.46,11370,20241204,34.39,20500,-25.46,20250213,12330,23.93,20250102,26100,-41.46,20240522,11370,34.39,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250327,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15490,-590,5,-3.67,201801765,12959,140.19,16090,16190,15320,20900,11260,16080,15572.33,0.89,0,-3552,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1256,37.51,2.42,12,0.16,413.00,6395.00,26100,20240522,-40.65,11370,20241204,36.24,20500,-24.44,20250213,12330,25.63,20250102,26100,-40.65,20240522,11370,36.24,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250327,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15710,-370,5,-2.30,29192390,1842,19.93,16090,16190,15590,20900,11260,16080,15848.20,0.89,0,-1445,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1274,38.04,2.46,12,0.02,413.00,6395.00,26100,20240522,-39.81,11370,20241204,38.17,20500,-23.37,20250213,12330,27.41,20250102,26100,-39.81,20240522,11370,38.17,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250327,090942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15710,-370,5,-2.30,10494620,663,7.17,16090,16100,15710,20900,11260,16080,15828.99,0.89,0,-497,17333,16706,16353,15726,15373,16530,15550,41,4820,500,10610,10,1,8108834,1274,38.04,2.46,12,0.01,413.00,6395.00,26100,20240522,-39.81,11370,20241204,38.17,20500,-23.37,20250213,12330,27.41,20250102,26100,-39.81,20240522,11370,38.17,20241204,0.51,N,191420,500,40 억,,72227,N,N,0,N,00,N
+20250326,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16080,-520,5,-3.13,150349900,9243,156.29,16420,16980,16000,21550,11620,16600,16266.47,0.93,0,-3453,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1304,-56.22,2.69,12,0.11,-286.00,5976.00,26100,20240522,-38.39,11370,20241204,41.42,20500,-21.56,20250213,12330,30.41,20250102,26100,-38.39,20240522,11370,41.42,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250326,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16150,-450,5,-2.71,94312620,5793,97.95,16420,16980,16000,21550,11620,16600,16280.45,0.93,0,-1810,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1310,-56.47,2.70,12,0.07,-286.00,5976.00,26100,20240522,-38.12,11370,20241204,42.04,20500,-21.22,20250213,12330,30.98,20250102,26100,-38.12,20240522,11370,42.04,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250326,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16150,-450,5,-2.71,66161680,4052,68.52,16420,16980,16130,21550,11620,16600,16328.15,0.93,0,-1488,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1310,-56.47,2.70,12,0.05,-286.00,5976.00,26100,20240522,-38.12,11370,20241204,42.04,20500,-21.22,20250213,12330,30.98,20250102,26100,-38.12,20240522,11370,42.04,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250326,130933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16420,-180,5,-1.08,42252600,2582,43.66,16420,16980,16200,21550,11620,16600,16364.29,0.93,0,-1100,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1331,-57.41,2.75,12,0.03,-286.00,5976.00,26100,20240522,-37.09,11370,20241204,44.42,20500,-19.90,20250213,12330,33.17,20250102,26100,-37.09,20240522,11370,44.42,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250326,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16450,-150,5,-0.90,41683320,2547,43.07,16420,16980,16200,21550,11620,16600,16365.65,0.93,0,-1076,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1334,-57.52,2.75,12,0.03,-286.00,5976.00,26100,20240522,-36.97,11370,20241204,44.68,20500,-19.76,20250213,12330,33.41,20250102,26100,-36.97,20240522,11370,44.68,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250326,110934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16310,-290,5,-1.75,30491930,1860,31.45,16420,16980,16200,21550,11620,16600,16393.51,0.93,0,-723,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1323,-57.03,2.73,12,0.02,-286.00,5976.00,26100,20240522,-37.51,11370,20241204,43.45,20500,-20.44,20250213,12330,32.28,20250102,26100,-37.51,20240522,11370,43.45,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250326,100934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16300,-300,5,-1.81,28170250,1718,29.05,16420,16980,16200,21550,11620,16600,16397.12,0.93,0,-664,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1322,-56.99,2.73,12,0.02,-286.00,5976.00,26100,20240522,-37.55,11370,20241204,43.36,20500,-20.49,20250213,12330,32.20,20250102,26100,-37.55,20240522,11370,43.36,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250326,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16980,380,2,2.29,9090410,552,9.33,16420,16980,16420,21550,11620,16600,16468.13,0.93,0,-46,17200,16900,16640,16340,16080,16770,16210,41,4950,500,10950,10,1,8108834,1377,-59.37,2.84,12,0.01,-286.00,5976.00,26100,20240522,-34.94,11370,20241204,49.34,20500,-17.17,20250213,12330,37.71,20250102,26100,-34.94,20240522,11370,49.34,20241204,0.51,N,191420,500,40 억,,75480,N,N,0,N,00,N
+20250325,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,-10,5,-0.06,87217100,5264,147.91,16610,16940,16380,21550,11630,16610,16568.60,0.95,0,-529,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1346,-58.04,2.78,12,0.06,-286.00,5976.00,26100,20240522,-36.40,11370,20241204,46.00,20500,-19.02,20250213,12330,34.63,20250102,26100,-36.40,20240522,11370,46.00,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250325,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16560,-50,5,-0.30,63941480,3860,108.46,16610,16940,16380,21550,11630,16610,16565.15,0.95,0,-470,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1343,-57.90,2.77,12,0.05,-286.00,5976.00,26100,20240522,-36.55,11370,20241204,45.65,20500,-19.22,20250213,12330,34.31,20250102,26100,-36.55,20240522,11370,45.65,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250325,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16590,-20,5,-0.12,62711740,3785,106.35,16610,16940,16390,21550,11630,16610,16568.49,0.95,0,-443,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1345,-58.01,2.78,12,0.05,-286.00,5976.00,26100,20240522,-36.44,11370,20241204,45.91,20500,-19.07,20250213,12330,34.55,20250102,26100,-36.44,20240522,11370,45.91,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250325,130928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,-10,5,-0.06,62037930,3744,105.20,16610,16940,16390,21550,11630,16610,16569.96,0.95,0,-443,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1346,-58.04,2.78,12,0.05,-286.00,5976.00,26100,20240522,-36.40,11370,20241204,46.00,20500,-19.02,20250213,12330,34.63,20250102,26100,-36.40,20240522,11370,46.00,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250325,120928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16590,-20,5,-0.12,59211030,3573,100.39,16610,16940,16450,21550,11630,16610,16571.80,0.95,0,-452,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1345,-58.01,2.78,12,0.04,-286.00,5976.00,26100,20240522,-36.44,11370,20241204,45.91,20500,-19.07,20250213,12330,34.55,20250102,26100,-36.44,20240522,11370,45.91,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250325,110927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,-10,5,-0.06,11306770,680,19.11,16610,16940,16530,21550,11630,16610,16627.60,0.95,0,14,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1346,-58.04,2.78,12,0.01,-286.00,5976.00,26100,20240522,-36.40,11370,20241204,46.00,20500,-19.02,20250213,12330,34.63,20250102,26100,-36.40,20240522,11370,46.00,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250325,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16620,10,2,0.06,7412080,445,12.50,16610,16940,16530,21550,11630,16610,16656.36,0.95,0,-54,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1348,-58.11,2.78,12,0.01,-286.00,5976.00,26100,20240522,-36.32,11370,20241204,46.17,20500,-18.93,20250213,12330,34.79,20250102,26100,-36.32,20240522,11370,46.17,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250325,090936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16620,10,2,0.06,3168670,189,5.31,16610,16940,16610,21550,11630,16610,16765.45,0.95,0,-54,17203,16906,16683,16386,16163,16795,16275,41,4940,500,10960,10,1,8108834,1348,-58.11,2.78,12,0.00,-286.00,5976.00,26100,20240522,-36.32,11370,20241204,46.17,20500,-18.93,20250213,12330,34.79,20250102,26100,-36.32,20240522,11370,46.17,20241204,0.51,N,191420,500,40 억,,77142,N,N,0,N,00,N
+20250324,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16610,-160,5,-0.95,59377390,3559,134.30,16770,16980,16460,21800,11740,16770,16683.73,0.95,0,-123,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1347,-58.08,2.78,12,0.04,-286.00,5976.00,26100,20240522,-36.36,11370,20241204,46.09,20500,-18.98,20250213,12330,34.71,20250102,26100,-36.36,20240522,11370,46.09,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
+20250324,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16940,170,2,1.01,43727720,2617,98.75,16770,16980,16460,21800,11740,16770,16709.10,0.95,0,-9,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1374,-59.23,2.83,12,0.03,-286.00,5976.00,26100,20240522,-35.10,11370,20241204,48.99,20500,-17.37,20250213,12330,37.39,20250102,26100,-35.10,20240522,11370,48.99,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
+20250324,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16530,-240,5,-1.43,19875830,1192,44.98,16770,16770,16460,21800,11740,16770,16674.35,0.95,0,-39,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1340,-57.80,2.77,12,0.01,-286.00,5976.00,26100,20240522,-36.67,11370,20241204,45.38,20500,-19.37,20250213,12330,34.06,20250102,26100,-36.67,20240522,11370,45.38,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
+20250324,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16690,-80,5,-0.48,19644410,1178,44.45,16770,16770,16460,21800,11740,16770,16676.07,0.95,0,-25,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1353,-58.36,2.79,12,0.01,-286.00,5976.00,26100,20240522,-36.05,11370,20241204,46.79,20500,-18.59,20250213,12330,35.36,20250102,26100,-36.05,20240522,11370,46.79,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
+20250324,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16580,-190,5,-1.13,16167820,968,36.53,16770,16770,16460,21800,11740,16770,16702.29,0.95,0,-29,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1344,-57.97,2.77,12,0.01,-286.00,5976.00,26100,20240522,-36.48,11370,20241204,45.82,20500,-19.12,20250213,12330,34.47,20250102,26100,-36.48,20240522,11370,45.82,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
+20250324,110930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16760,-10,5,-0.06,11929200,713,26.91,16770,16770,16460,21800,11740,16770,16731.00,0.95,0,138,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1359,-58.60,2.80,12,0.01,-286.00,5976.00,26100,20240522,-35.79,11370,20241204,47.41,20500,-18.24,20250213,12330,35.93,20250102,26100,-35.79,20240522,11370,47.41,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
+20250324,100927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16700,-70,5,-0.42,6198250,371,14.00,16770,16770,16460,21800,11740,16770,16706.87,0.95,0,145,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1354,-58.39,2.79,12,0.00,-286.00,5976.00,26100,20240522,-36.02,11370,20241204,46.88,20500,-18.54,20250213,12330,35.44,20250102,26100,-36.02,20240522,11370,46.88,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
+20250324,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16770,0,3,0.00,100620,6,0.23,16770,16770,16770,21800,11740,16770,16770.00,0.95,0,0,17416,17092,16926,16602,16436,17010,16520,41,5030,500,11060,10,1,8108834,1360,-58.64,2.81,12,0.00,-286.00,5976.00,26100,20240522,-35.75,11370,20241204,47.49,20500,-18.20,20250213,12330,36.01,20250102,26100,-35.75,20240522,11370,47.49,20241204,0.51,N,191420,500,40 억,,76732,N,N,0,N,00,N
 20250321,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16770,-280,5,-1.64,31350735,1859,90.99,17250,17250,16760,22150,11940,17050,16868.54,0.89,0,-391,17523,17286,17063,16826,16603,17405,16945,41,5100,500,11250,10,1,8108834,1360,-58.64,2.81,12,0.02,-286.00,5976.00,26100,20240522,-35.75,11370,20241204,47.49,20500,-18.20,20250213,12330,36.01,20250102,26100,-35.75,20240522,11370,47.49,20241204,0.50,N,191420,500,40 억,,72381,N,N,0,N,00,N
 20250321,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16880,-170,5,-1.00,17142245,1013,49.58,17250,17250,16800,22150,11940,17050,16922.26,0.89,0,-236,17523,17286,17063,16826,16603,17405,16945,41,5100,500,11250,10,1,8108834,1369,-59.02,2.82,12,0.01,-286.00,5976.00,26100,20240522,-35.33,11370,20241204,48.46,20500,-17.66,20250213,12330,36.90,20250102,26100,-35.33,20240522,11370,48.46,20241204,0.50,N,191420,500,40 억,,72381,N,N,0,N,00,N
 20250321,140930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17040,-10,5,-0.06,8009255,473,23.15,17250,17250,16800,22150,11940,17050,16932.89,0.89,0,-1,17523,17286,17063,16826,16603,17405,16945,41,5100,500,11250,10,1,8108834,1382,-59.58,2.85,12,0.01,-286.00,5976.00,26100,20240522,-34.71,11370,20241204,49.87,20500,-16.88,20250213,12330,38.20,20250102,26100,-34.71,20240522,11370,49.87,20241204,0.50,N,191420,500,40 억,,72381,N,N,0,N,00,N

191420/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,8413,8108834,135281040,130390050720,0.10
+20250325,8413,8108834,139655800,134606644400,0.10
+20250324,8413,8108834,139739930,134687732740,0.10
+20250321,8413,8108834,141086010,135985146180,0.10
+20250320,8413,8108834,143441650,138255619700,0.10
 20250319,8413,8108834,143357520,138174531360,0.10
 20250318,11571,8108834,197169840,138174531360,0.14
 20250317,11571,8108834,198789780,139309768120,0.14

191420/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,16770,16700,17300,16540,20027,340147695,00,0.00,N,5,-40,
 20250310,16810,16290,17540,15900,26276,433553230,00,0.00,N,2,610,
 20250304,16200,15500,16200,15200,33238,520836450,00,0.00,N,2,700,
 20250224,15500,17840,18350,15500,92623,1554037270,00,0.00,N,5,-2460,