Add accumulated files

340570/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,78600,77600,79800,77000,45739,3575607300,00,0.00,N,2,100,
+20250326,78500,77100,78700,76600,34237,2673759400,00,0.00,N,2,1500,
+20250325,77000,79100,79100,76400,64909,5011601750,00,0.00,N,5,-2000,
+20250324,79000,79600,80300,78500,31290,2476285350,00,0.00,N,5,-400,
 20250321,79400,79900,80300,78500,40623,3217773000,00,0.00,N,5,-500,
 20250320,79900,81400,81600,79500,44411,3560069550,00,0.00,N,5,-900,
 20250319,80800,83300,84200,80600,78159,6390599750,00,0.00,N,5,-3200,

340570/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
+20250328,76800,-1800,5,18547,-24205,5504,1415,-1850,423,43254,7001,9369,3298,535,718,24707,31206,3865,1882,2384,295
+20250327,78600,100,2,-1343,-7880,9808,-103,-618,766,27565,8147,9965,2155,637,778,28908,16027,157,2258,1255,12
+20250326,78500,1500,2,2527,626,-3074,195,51,-240,22265,10989,966,1738,859,76,19738,10363,4040,1543,808,316
+20250325,77000,-2000,5,27335,-27997,-3,2112,-2163,0,53608,9285,1301,4140,716,100,26273,37282,1304,2028,2879,100
+20250324,79000,-400,5,7669,246,-8134,605,19,-641,18432,10126,2193,1458,802,174,10763,9880,10327,853,783,815
 20250321,79400,-500,5,3691,-4620,332,292,-366,26,31532,7680,814,2497,609,64,27841,12300,482,2204,975,38
 20250320,79900,-900,5,12044,-5371,-5882,966,-431,-471,31806,12208,329,2550,979,26,19762,17579,6211,1584,1410,498
 20250319,80800,-3200,5,27491,-20586,-7837,2252,-1693,-635,68195,7480,1232,5578,611,100,40704,28066,9069,3325,2303,736

340570/min/candle-20250324.csv

@@ -0,0 +1,743 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,212100,2426274950,79000,79000,79000,79000,701
+20250324,212000,2426274950,79000,79000,79000,79000,0
+20250324,211900,2426274950,79000,79000,79000,79000,0
+20250324,211800,2426274950,79000,79000,79000,79000,0
+20250324,211700,2426274950,79000,79000,79000,79000,0
+20250324,211600,2426274950,79000,79000,79000,79000,0
+20250324,211500,2426274950,79000,79000,79000,79000,0
+20250324,211400,2426274950,79000,79000,79000,79000,0
+20250324,211300,2426274950,79000,79000,79000,79000,0
+20250324,211200,2426274950,79000,79000,79000,79000,0
+20250324,211100,2426274950,79000,79000,79000,79000,0
+20250324,211000,2426274950,79000,79000,79000,79000,0
+20250324,210900,2426274950,79000,79000,79000,79000,0
+20250324,210800,2426274950,79000,79000,79000,79000,0
+20250324,210700,2426274950,79000,79000,79000,79000,0
+20250324,210600,2426274950,79000,79000,79000,79000,0
+20250324,210500,2426274950,79000,79000,79000,79000,0
+20250324,210400,2426274950,79000,79000,79000,79000,0
+20250324,210300,2426274950,79000,79000,79000,79000,0
+20250324,210200,2426274950,79000,79000,79000,79000,0
+20250324,210100,2426274950,79000,79000,79000,79000,0
+20250324,210000,2426274950,79000,79000,79000,79000,0
+20250324,205900,2426274950,79000,79000,79000,79000,0
+20250324,205800,2426274950,79000,79000,79000,79000,0
+20250324,205700,2426274950,79000,79000,79000,79000,0
+20250324,205600,2426274950,79000,79000,79000,79000,0
+20250324,205500,2426274950,79000,79000,79000,79000,0
+20250324,205400,2426274950,79000,79000,79000,79000,0
+20250324,205300,2426274950,79000,79000,79000,79000,0
+20250324,205200,2426274950,79000,79000,79000,79000,0
+20250324,205100,2426274950,79000,79000,79000,79000,701
+20250324,205000,2426274950,79000,79000,79000,79000,0
+20250324,204900,2426274950,79000,79000,79000,79000,0
+20250324,204800,2426274950,79000,79000,79000,79000,0
+20250324,204700,2426274950,79000,79000,79000,79000,0
+20250324,204600,2426274950,79000,79000,79000,79000,0
+20250324,204500,2426274950,79000,79000,79000,79000,0
+20250324,204400,2426274950,79000,79000,79000,79000,0
+20250324,204300,2426274950,79000,79000,79000,79000,0
+20250324,204200,2426274950,79000,79000,79000,79000,0
+20250324,204100,2426274950,79000,79000,79000,79000,0
+20250324,204000,2426274950,79000,79000,79000,79000,0
+20250324,203900,2426274950,79000,79000,79000,79000,0
+20250324,203800,2426274950,79000,79000,79000,79000,0
+20250324,203700,2426274950,79000,79000,79000,79000,0
+20250324,203600,2426274950,79000,79000,79000,79000,0
+20250324,203500,2426274950,79000,79000,79000,79000,0
+20250324,203400,2426274950,79000,79000,79000,79000,0
+20250324,203300,2426274950,79000,79000,79000,79000,0
+20250324,203200,2426274950,79000,79000,79000,79000,0
+20250324,203100,2426274950,79000,79000,79000,79000,0
+20250324,203000,2426274950,79000,79000,79000,79000,0
+20250324,202900,2426274950,79000,79000,79000,79000,0
+20250324,202800,2426274950,79000,79000,79000,79000,0
+20250324,202700,2426274950,79000,79000,79000,79000,0
+20250324,202600,2426274950,79000,79000,79000,79000,0
+20250324,202500,2426274950,79000,79000,79000,79000,0
+20250324,202400,2426274950,79000,79000,79000,79000,0
+20250324,202300,2426274950,79000,79000,79000,79000,0
+20250324,202200,2426274950,79000,79000,79000,79000,0
+20250324,202100,2426274950,79000,79000,79000,79000,701
+20250324,202000,2426274950,79000,79000,79000,79000,0
+20250324,201900,2426274950,79000,79000,79000,79000,0
+20250324,201800,2426274950,79000,79000,79000,79000,0
+20250324,201700,2426274950,79000,79000,79000,79000,0
+20250324,201600,2426274950,79000,79000,79000,79000,0
+20250324,201500,2426274950,79000,79000,79000,79000,0
+20250324,201400,2426274950,79000,79000,79000,79000,0
+20250324,201300,2426274950,79000,79000,79000,79000,0
+20250324,201200,2426274950,79000,79000,79000,79000,0
+20250324,201100,2426274950,79000,79000,79000,79000,0
+20250324,201000,2426274950,79000,79000,79000,79000,0
+20250324,200900,2426274950,79000,79000,79000,79000,0
+20250324,200800,2426274950,79000,79000,79000,79000,0
+20250324,200700,2426274950,79000,79000,79000,79000,0
+20250324,200600,2426274950,79000,79000,79000,79000,0
+20250324,200500,2426274950,79000,79000,79000,79000,0
+20250324,200400,2426274950,79000,79000,79000,79000,0
+20250324,200300,2426274950,79000,79000,79000,79000,0
+20250324,200200,2426274950,79000,79000,79000,79000,0
+20250324,200100,2426274950,79000,79000,79000,79000,0
+20250324,200000,2426274950,79000,79000,79000,79000,0
+20250324,195900,2426274950,79000,79000,79000,79000,0
+20250324,195800,2426274950,79000,79000,79000,79000,0
+20250324,195700,2426274950,79000,79000,79000,79000,0
+20250324,195600,2426274950,79000,79000,79000,79000,0
+20250324,195500,2426274950,79000,79000,79000,79000,0
+20250324,195400,2426274950,79000,79000,79000,79000,0
+20250324,195300,2426274950,79000,79000,79000,79000,0
+20250324,195200,2426274950,79000,79000,79000,79000,0
+20250324,195100,2426274950,79000,79000,79000,79000,701
+20250324,195000,2426274950,79000,79000,79000,79000,0
+20250324,194900,2426274950,79000,79000,79000,79000,0
+20250324,194800,2426274950,79000,79000,79000,79000,0
+20250324,194700,2426274950,79000,79000,79000,79000,0
+20250324,194600,2426274950,79000,79000,79000,79000,0
+20250324,194500,2426274950,79000,79000,79000,79000,0
+20250324,194400,2426274950,79000,79000,79000,79000,0
+20250324,194300,2426274950,79000,79000,79000,79000,0
+20250324,194200,2426274950,79000,79000,79000,79000,0
+20250324,194100,2426274950,79000,79000,79000,79000,0
+20250324,194000,2426274950,79000,79000,79000,79000,0
+20250324,193900,2426274950,79000,79000,79000,79000,0
+20250324,193800,2426274950,79000,79000,79000,79000,0
+20250324,193700,2426274950,79000,79000,79000,79000,0
+20250324,193600,2426274950,79000,79000,79000,79000,0
+20250324,193500,2426274950,79000,79000,79000,79000,0
+20250324,193400,2426274950,79000,79000,79000,79000,0
+20250324,193300,2426274950,79000,79000,79000,79000,0
+20250324,193200,2426274950,79000,79000,79000,79000,0
+20250324,193100,2426274950,79000,79000,79000,79000,0
+20250324,193000,2426274950,79000,79000,79000,79000,0
+20250324,192900,2426274950,79000,79000,79000,79000,0
+20250324,192800,2426274950,79000,79000,79000,79000,0
+20250324,192700,2426274950,79000,79000,79000,79000,0
+20250324,192600,2426274950,79000,79000,79000,79000,0
+20250324,192500,2426274950,79000,79000,79000,79000,0
+20250324,192400,2426274950,79000,79000,79000,79000,0
+20250324,192300,2426274950,79000,79000,79000,79000,0
+20250324,192200,2426274950,79000,79000,79000,79000,0
+20250324,192100,2426274950,79000,79000,79000,79000,701
+20250324,192000,2426274950,79000,79000,79000,79000,0
+20250324,191900,2426274950,79000,79000,79000,79000,0
+20250324,191800,2426274950,79000,79000,79000,79000,0
+20250324,191700,2426274950,79000,79000,79000,79000,0
+20250324,191600,2426274950,79000,79000,79000,79000,0
+20250324,191500,2426274950,79000,79000,79000,79000,0
+20250324,191400,2426274950,79000,79000,79000,79000,0
+20250324,191300,2426274950,79000,79000,79000,79000,0
+20250324,191200,2426274950,79000,79000,79000,79000,0
+20250324,191100,2426274950,79000,79000,79000,79000,0
+20250324,191000,2426274950,79000,79000,79000,79000,0
+20250324,190900,2426274950,79000,79000,79000,79000,0
+20250324,190800,2426274950,79000,79000,79000,79000,0
+20250324,190700,2426274950,79000,79000,79000,79000,0
+20250324,190600,2426274950,79000,79000,79000,79000,0
+20250324,190500,2426274950,79000,79000,79000,79000,0
+20250324,190400,2426274950,79000,79000,79000,79000,0
+20250324,190300,2426274950,79000,79000,79000,79000,0
+20250324,190200,2426274950,79000,79000,79000,79000,0
+20250324,190100,2426274950,79000,79000,79000,79000,0
+20250324,190000,2426274950,79000,79000,79000,79000,0
+20250324,185900,2426274950,79000,79000,79000,79000,0
+20250324,185800,2426274950,79000,79000,79000,79000,0
+20250324,185700,2426274950,79000,79000,79000,79000,0
+20250324,185600,2426274950,79000,79000,79000,79000,0
+20250324,185500,2426274950,79000,79000,79000,79000,0
+20250324,185400,2426274950,79000,79000,79000,79000,0
+20250324,185300,2426274950,79000,79000,79000,79000,0
+20250324,185200,2426274950,79000,79000,79000,79000,0
+20250324,185100,2426274950,79000,79000,79000,79000,701
+20250324,185000,2426274950,79000,79000,79000,79000,0
+20250324,184900,2426274950,79000,79000,79000,79000,0
+20250324,184800,2426274950,79000,79000,79000,79000,0
+20250324,184700,2426274950,79000,79000,79000,79000,0
+20250324,184600,2426274950,79000,79000,79000,79000,0
+20250324,184500,2426274950,79000,79000,79000,79000,0
+20250324,184400,2426274950,79000,79000,79000,79000,0
+20250324,184300,2426274950,79000,79000,79000,79000,0
+20250324,184200,2426274950,79000,79000,79000,79000,0
+20250324,184100,2426274950,79000,79000,79000,79000,0
+20250324,184000,2426274950,79000,79000,79000,79000,0
+20250324,183900,2426274950,79000,79000,79000,79000,0
+20250324,183800,2426274950,79000,79000,79000,79000,0
+20250324,183700,2426274950,79000,79000,79000,79000,0
+20250324,183600,2426274950,79000,79000,79000,79000,0
+20250324,183500,2426274950,79000,79000,79000,79000,0
+20250324,183400,2426274950,79000,79000,79000,79000,0
+20250324,183300,2426274950,79000,79000,79000,79000,0
+20250324,183200,2426274950,79000,79000,79000,79000,0
+20250324,183100,2426274950,79000,79000,79000,79000,0
+20250324,183000,2426274950,79000,79000,79000,79000,0
+20250324,182900,2426274950,79000,79000,79000,79000,0
+20250324,182800,2426274950,79000,79000,79000,79000,0
+20250324,182700,2426274950,79000,79000,79000,79000,0
+20250324,182600,2426274950,79000,79000,79000,79000,0
+20250324,182500,2426274950,79000,79000,79000,79000,0
+20250324,182400,2426274950,79000,79000,79000,79000,0
+20250324,182300,2426274950,79000,79000,79000,79000,0
+20250324,182200,2426274950,79000,79000,79000,79000,0
+20250324,182100,2426274950,79000,79000,79000,79000,701
+20250324,182000,2426274950,79000,79000,79000,79000,0
+20250324,181900,2426274950,79000,79000,79000,79000,0
+20250324,181800,2426274950,79000,79000,79000,79000,0
+20250324,181700,2426274950,79000,79000,79000,79000,0
+20250324,181600,2426274950,79000,79000,79000,79000,0
+20250324,181500,2426274950,79000,79000,79000,79000,0
+20250324,181400,2426274950,79000,79000,79000,79000,0
+20250324,181300,2426274950,79000,79000,79000,79000,0
+20250324,181200,2426274950,79000,79000,79000,79000,0
+20250324,181100,2426274950,79000,79000,79000,79000,0
+20250324,181000,2426274950,79000,79000,79000,79000,0
+20250324,180900,2426274950,79000,79000,79000,79000,0
+20250324,180800,2426274950,79000,79000,79000,79000,0
+20250324,180700,2426274950,79000,79000,79000,79000,0
+20250324,180600,2426274950,79000,79000,79000,79000,0
+20250324,180500,2426274950,79000,79000,79000,79000,0
+20250324,180400,2426274950,79000,79000,79000,79000,0
+20250324,180300,2426274950,79000,79000,79000,79000,0
+20250324,180200,2426274950,79000,79000,79000,79000,0
+20250324,180100,2426274950,79000,79000,79000,79000,0
+20250324,180000,2426274950,79000,79000,79000,79000,0
+20250324,175900,2426274950,79000,79000,79000,79000,0
+20250324,175800,2426274950,79000,79000,79000,79000,0
+20250324,175700,2426274950,79000,79000,79000,79000,0
+20250324,175600,2426274950,79000,79000,79000,79000,0
+20250324,175500,2426274950,79000,79000,79000,79000,0
+20250324,175400,2426274950,79000,79000,79000,79000,0
+20250324,175300,2426274950,79000,79000,79000,79000,0
+20250324,175200,2426274950,79000,79000,79000,79000,0
+20250324,175100,2426274950,79000,79000,79000,79000,701
+20250324,175000,2426274950,79000,79000,79000,79000,0
+20250324,174900,2426274950,79000,79000,79000,79000,0
+20250324,174800,2426274950,79000,79000,79000,79000,0
+20250324,174700,2426274950,79000,79000,79000,79000,0
+20250324,174600,2426274950,79000,79000,79000,79000,0
+20250324,174500,2426274950,79000,79000,79000,79000,0
+20250324,174400,2426274950,79000,79000,79000,79000,0
+20250324,174300,2426274950,79000,79000,79000,79000,0
+20250324,174200,2426274950,79000,79000,79000,79000,0
+20250324,174100,2426274950,79000,79000,79000,79000,0
+20250324,174000,2426274950,79000,79000,79000,79000,0
+20250324,173900,2426274950,79000,79000,79000,79000,0
+20250324,173800,2426274950,79000,79000,79000,79000,0
+20250324,173700,2426274950,79000,79000,79000,79000,0
+20250324,173600,2426274950,79000,79000,79000,79000,0
+20250324,173500,2426274950,79000,79000,79000,79000,0
+20250324,173400,2426274950,79000,79000,79000,79000,0
+20250324,173300,2426274950,79000,79000,79000,79000,0
+20250324,173200,2426274950,79000,79000,79000,79000,0
+20250324,173100,2426274950,79000,79000,79000,79000,0
+20250324,173000,2426274950,79000,79000,79000,79000,0
+20250324,172900,2426274950,79000,79000,79000,79000,0
+20250324,172800,2426274950,79000,79000,79000,79000,0
+20250324,172700,2426274950,79000,79000,79000,79000,0
+20250324,172600,2426274950,79000,79000,79000,79000,0
+20250324,172500,2426274950,79000,79000,79000,79000,0
+20250324,172400,2426274950,79000,79000,79000,79000,0
+20250324,172300,2426274950,79000,79000,79000,79000,0
+20250324,172200,2426274950,79000,79000,79000,79000,0
+20250324,172100,2426274950,79000,79000,79000,79000,701
+20250324,172000,2426274950,79000,79000,79000,79000,0
+20250324,171900,2426274950,79000,79000,79000,79000,0
+20250324,171800,2426274950,79000,79000,79000,79000,0
+20250324,171700,2426274950,79000,79000,79000,79000,0
+20250324,171600,2426274950,79000,79000,79000,79000,0
+20250324,171500,2426274950,79000,79000,79000,79000,0
+20250324,171400,2426274950,79000,79000,79000,79000,0
+20250324,171300,2426274950,79000,79000,79000,79000,0
+20250324,171200,2426274950,79000,79000,79000,79000,0
+20250324,171100,2426274950,79000,79000,79000,79000,0
+20250324,171000,2426274950,79000,79000,79000,79000,0
+20250324,170900,2426274950,79000,79000,79000,79000,0
+20250324,170800,2426274950,79000,79000,79000,79000,0
+20250324,170700,2426274950,79000,79000,79000,79000,0
+20250324,170600,2426274950,79000,79000,79000,79000,0
+20250324,170500,2426274950,79000,79000,79000,79000,0
+20250324,170400,2426274950,79000,79000,79000,79000,0
+20250324,170300,2426274950,79000,79000,79000,79000,0
+20250324,170200,2426274950,79000,79000,79000,79000,0
+20250324,170100,2426274950,79000,79000,79000,79000,0
+20250324,170000,2426274950,79000,79000,79000,79000,0
+20250324,165900,2426274950,79000,79000,79000,79000,0
+20250324,165800,2426274950,79000,79000,79000,79000,0
+20250324,165700,2426274950,79000,79000,79000,79000,0
+20250324,165600,2426274950,79000,79000,79000,79000,0
+20250324,165500,2426274950,79000,79000,79000,79000,0
+20250324,165400,2426274950,79000,79000,79000,79000,0
+20250324,165300,2426274950,79000,79000,79000,79000,0
+20250324,165200,2426274950,79000,79000,79000,79000,0
+20250324,165100,2426274950,79000,79000,79000,79000,701
+20250324,165000,2426274950,79000,79000,79000,79000,0
+20250324,164900,2426274950,79000,79000,79000,79000,0
+20250324,164800,2426274950,79000,79000,79000,79000,0
+20250324,164700,2426274950,79000,79000,79000,79000,0
+20250324,164600,2426274950,79000,79000,79000,79000,0
+20250324,164500,2426274950,79000,79000,79000,79000,0
+20250324,164400,2426274950,79000,79000,79000,79000,0
+20250324,164300,2426274950,79000,79000,79000,79000,0
+20250324,164200,2426274950,79000,79000,79000,79000,0
+20250324,164100,2426274950,79000,79000,79000,79000,0
+20250324,164000,2426274950,79000,79000,79000,79000,0
+20250324,163900,2426274950,79000,79000,79000,79000,0
+20250324,163800,2426274950,79000,79000,79000,79000,0
+20250324,163700,2426274950,79000,79000,79000,79000,0
+20250324,163600,2426274950,79000,79000,79000,79000,0
+20250324,163500,2426274950,79000,79000,79000,79000,0
+20250324,163400,2426274950,79000,79000,79000,79000,0
+20250324,163300,2426274950,79000,79000,79000,79000,0
+20250324,163200,2426274950,79000,79000,79000,79000,0
+20250324,163100,2426274950,79000,79000,79000,79000,0
+20250324,163000,2426274950,79000,79000,79000,79000,0
+20250324,162900,2426274950,79000,79000,79000,79000,0
+20250324,162800,2426274950,79000,79000,79000,79000,0
+20250324,162700,2426274950,79000,79000,79000,79000,0
+20250324,162600,2426274950,79000,79000,79000,79000,0
+20250324,162500,2426274950,79000,79000,79000,79000,0
+20250324,162400,2426274950,79000,79000,79000,79000,0
+20250324,162300,2426274950,79000,79000,79000,79000,0
+20250324,162200,2426274950,79000,79000,79000,79000,0
+20250324,162100,2426274950,79000,79000,79000,79000,701
+20250324,162000,2426274950,79000,79000,79000,79000,0
+20250324,161900,2426274950,79000,79000,79000,79000,0
+20250324,161800,2426274950,79000,79000,79000,79000,0
+20250324,161700,2426274950,79000,79000,79000,79000,0
+20250324,161600,2426274950,79000,79000,79000,79000,0
+20250324,161500,2426274950,79000,79000,79000,79000,0
+20250324,161400,2426274950,79000,79000,79000,79000,0
+20250324,161300,2426274950,79000,79000,79000,79000,0
+20250324,161200,2426274950,79000,79000,79000,79000,0
+20250324,161100,2426274950,79000,79000,79000,79000,0
+20250324,161000,2426274950,79000,79000,79000,79000,0
+20250324,160900,2426274950,79000,79000,79000,79000,0
+20250324,160800,2426274950,79000,79000,79000,79000,0
+20250324,160700,2426274950,79000,79000,79000,79000,0
+20250324,160600,2426274950,79000,79000,79000,79000,0
+20250324,160500,2426274950,79000,79000,79000,79000,0
+20250324,160400,2426274950,79000,79000,79000,79000,0
+20250324,160300,2426274950,79000,79000,79000,79000,0
+20250324,160200,2426274950,79000,79000,79000,79000,0
+20250324,160100,2426274950,79000,79000,79000,79000,0
+20250324,160000,2426274950,79000,79000,79000,79000,0
+20250324,155900,2426274950,79000,79000,79000,79000,0
+20250324,155800,2426274950,79000,79000,79000,79000,0
+20250324,155700,2426274950,79000,79000,79000,79000,0
+20250324,155600,2426274950,79000,79000,79000,79000,0
+20250324,155500,2426274950,79000,79000,79000,79000,0
+20250324,155400,2426274950,79000,79000,79000,79000,0
+20250324,155300,2426274950,79000,79000,79000,79000,0
+20250324,155200,2426274950,79000,79000,79000,79000,0
+20250324,155100,2426274950,79000,79000,79000,79000,701
+20250324,155000,2426274950,79000,79000,79000,79000,0
+20250324,154900,2426274950,79000,79000,79000,79000,0
+20250324,154800,2426274950,79000,79000,79000,79000,0
+20250324,154700,2426274950,79000,79000,79000,79000,0
+20250324,154600,2426274950,79000,79000,79000,79000,0
+20250324,154500,2426274950,79000,79000,79000,79000,0
+20250324,154400,2426274950,79000,79000,79000,79000,0
+20250324,154300,2426274950,79000,79000,79000,79000,0
+20250324,154200,2426274950,79000,79000,79000,79000,0
+20250324,154100,2426274950,79000,79000,79000,79000,0
+20250324,154000,2426274950,79000,79000,79000,79000,0
+20250324,153900,2426274950,79000,79000,79000,79000,0
+20250324,153800,2426274950,79000,79000,79000,79000,0
+20250324,153700,2426274950,79000,79000,79000,79000,0
+20250324,153600,2426274950,79000,79000,79000,79000,0
+20250324,153500,2426274950,79000,79000,79000,79000,0
+20250324,153400,2426274950,79000,79000,79000,79000,0
+20250324,153300,2426274950,79000,79000,79000,79000,0
+20250324,153200,2426274950,79000,79000,79000,79000,0
+20250324,153100,2426274950,79000,79000,79000,79000,0
+20250324,153000,2426274950,79000,79000,79000,79000,701
+20250324,152900,2370895950,79000,79000,79000,79000,0
+20250324,152800,2370895950,79000,79000,79000,79000,0
+20250324,152700,2370895950,79000,79000,79000,79000,0
+20250324,152600,2370895950,79000,79000,79000,79000,0
+20250324,152500,2370895950,79000,79000,79000,79000,0
+20250324,152400,2370895950,79000,79000,79000,79000,0
+20250324,152300,2370895950,79000,79000,79000,79000,0
+20250324,152200,2370895950,79000,79000,79000,79000,0
+20250324,152100,2370895950,79000,79000,79000,79000,0
+20250324,152000,2370895950,79000,79000,79000,79000,0
+20250324,151900,2370895950,79000,78900,79000,78800,68
+20250324,151800,2365529350,78900,78700,79000,78700,56
+20250324,151700,2361113150,78900,78900,79000,78700,404
+20250324,151600,2329296550,78900,79000,79000,78900,98
+20250324,151500,2321562300,79000,78800,79000,78700,140
+20250324,151400,2310533200,79000,79000,79000,78700,105
+20250324,151300,2302259300,78800,78900,79000,78800,204
+20250324,151200,2286176800,78900,79000,79000,78900,135
+20250324,151100,2275521600,79000,78900,79000,78900,124
+20250324,151000,2265733900,78900,78900,79100,78900,112
+20250324,150900,2256891900,78900,78900,79100,78900,97
+20250324,150800,2249238000,78900,78900,79100,78800,242
+20250324,150700,2230143200,79100,79100,79100,78900,110
+20250324,150600,2221451800,78900,79100,79100,78900,271
+20250324,150500,2200065700,78900,79100,79100,78800,141
+20250324,150400,2188934400,79100,78900,79200,78800,189
+20250324,150300,2174027700,78900,78900,79200,78900,256
+20250324,150200,2153820450,78900,78900,79100,78900,137
+20250324,150100,2142998550,79100,79100,79100,78900,839
+20250324,150000,2076720650,79100,79000,79100,79000,131
+20250324,145900,2066366750,79200,79200,79200,79000,16
+20250324,145800,2065099950,79200,79100,79200,79000,47
+20250324,145700,2061383350,79200,79100,79200,79100,61
+20250324,145600,2056555850,79100,79100,79100,79100,17
+20250324,145500,2055211150,79100,79000,79100,79000,36
+20250324,145400,2052366350,79100,79100,79100,79100,3
+20250324,145300,2052129050,79100,79000,79100,78900,23
+20250324,145200,2050311150,78900,79150,79200,78900,45
+20250324,145100,2046756400,79100,79100,79200,78900,8
+20250324,145000,2046123600,79100,79100,79100,79000,59
+20250324,144900,2041459400,79000,79100,79100,79000,28
+20250324,144800,2039246600,79000,79100,79100,79000,32
+20250324,144700,2036718300,79100,79100,79100,79100,10
+20250324,144600,2035927300,79100,79000,79100,79000,29
+20250324,144500,2033636100,79200,79200,79200,79100,32
+20250324,144400,2031103700,79300,79300,79300,78900,8
+20250324,144300,2030469700,78900,79100,79100,78900,35
+20250324,144200,2027706600,79200,79200,79200,79200,11
+20250324,144100,2026835400,79200,79000,79200,78900,85
+20250324,144000,2020116000,79000,78900,79000,78900,198
+20250324,143900,2004474100,79000,79000,79000,78900,73
+20250324,143800,1998713600,79000,79000,79000,79000,3
+20250324,143700,1998476600,79000,78900,79000,78900,218
+20250324,143600,1981274900,79000,78950,79000,78900,62
+20250324,143500,1976378100,79000,79100,79100,78900,526
+20250324,143400,1934831550,79100,79000,79200,79000,77
+20250324,143300,1928744750,79200,79200,79200,79000,106
+20250324,143200,1920369550,79000,79100,79200,79000,38
+20250324,143100,1917365550,79100,79200,79200,79100,4
+20250324,143000,1917048950,79200,79100,79200,79000,217
+20250324,142900,1899898800,79100,79050,79100,79000,103
+20250324,142800,1891756650,79100,79100,79100,79000,87
+20250324,142700,1884877650,79100,79100,79100,79100,304
+20250324,142600,1860831250,79100,79100,79150,79100,76
+20250324,142500,1854818850,79150,79150,79150,79100,6
+20250324,142400,1854344000,79150,79150,79150,79150,11
+20250324,142300,1853473350,79100,79150,79150,79100,30
+20250324,142200,1851100200,79200,79200,79200,79100,17
+20250324,142100,1849754300,79100,79300,79300,79100,108
+20250324,142000,1841202250,79200,79400,79400,79200,20
+20250324,141900,1839616250,79400,79400,79400,79200,47
+20250324,141800,1835889850,79400,79400,79400,79400,14
+20250324,141700,1834778250,79400,79200,79400,79200,34
+20250324,141600,1832084550,79400,79400,79400,79200,24
+20250324,141500,1830179150,79400,79400,79400,79400,3
+20250324,141400,1829940950,79400,79400,79400,79200,53
+20250324,141300,1825738150,79300,79400,79400,79300,12
+20250324,141200,1824785850,79400,79300,79400,79200,43
+20250324,141100,1821377950,79300,79300,79300,79200,26
+20250324,141000,1819316450,79300,79300,79300,79200,36
+20250324,140900,1816464300,79300,79200,79300,79200,11
+20250324,140800,1815592100,79300,79300,79300,79200,34
+20250324,140700,1812898600,79300,79300,79300,79300,11
+20250324,140600,1812026300,79200,79300,79300,79200,10
+20250324,140500,1811233400,79200,79300,79400,79200,107
+20250324,140400,1802752800,79300,79300,79400,79300,297
+20250324,140300,1779198600,79300,79400,79400,79300,49
+20250324,140200,1775310900,79400,79400,79400,79300,25
+20250324,140100,1773326000,79400,79200,79400,79200,52
+20250324,140000,1769203000,79400,79400,79400,79300,30
+20250324,135900,1766821100,79400,79400,79400,79100,40
+20250324,135800,1763653200,79400,79300,79400,79300,65
+20250324,135700,1758497600,79400,79100,79400,79100,7
+20250324,135600,1757942400,79100,79400,79400,79100,48
+20250324,135500,1754139300,79300,79300,79400,79300,16
+20250324,135400,1752869300,79400,79400,79400,79100,36
+20250324,135300,1750019000,79300,79300,79350,79300,38
+20250324,135200,1747005100,79300,79300,79300,79100,59
+20250324,135100,1742335000,79400,79400,79400,79400,13
+20250324,135000,1741302800,79100,79400,79400,79100,39
+20250324,134900,1738214300,79400,79300,79400,79300,18
+20250324,134800,1736785600,79400,79100,79400,79100,38
+20250324,134700,1733776800,79300,79300,79400,79300,19
+20250324,134600,1732268900,79300,79400,79400,79300,9
+20250324,134500,1731555100,79100,79400,79400,79100,42
+20250324,134400,1728228100,79400,79400,79400,79400,29
+20250324,134300,1725925500,79300,79400,79400,79100,44
+20250324,134200,1722440500,79400,79400,79400,79400,8
+20250324,134100,1721805300,79400,79400,79400,79100,44
+20250324,134000,1718319800,79300,79400,79400,79300,20
+20250324,133900,1716733200,79400,79100,79400,79100,36
+20250324,133800,1713882900,79400,79300,79400,79100,19
+20250324,133700,1712375700,79400,79400,79400,79400,14
+20250324,133600,1711264100,79100,79400,79400,79100,50
+20250324,133500,1707302200,79400,79300,79400,79100,19
+20250324,133400,1705797600,79400,79400,79400,79100,63
+20250324,133300,1700803500,79400,79100,79400,79100,27
+20250324,133200,1698660000,79400,79300,79400,79100,52
+20250324,133100,1694539400,79300,79300,79400,79300,25
+20250324,133000,1692556300,79300,79300,79300,79100,74
+20250324,132900,1686694400,79300,79100,79300,79100,15
+20250324,132800,1685506100,79300,79100,79300,79100,30
+20250324,132700,1683128500,79100,79300,79300,79100,31
+20250324,132600,1680675300,79300,79100,79300,79100,8
+20250324,132500,1680041900,79300,79300,79300,79100,39
+20250324,132400,1676953600,79200,79200,79200,79200,3
+20250324,132300,1676716000,79100,79200,79400,79100,152
+20250324,132200,1664680900,79100,79250,79300,79100,258
+20250324,132100,1644264950,79300,79300,79400,79250,47
+20250324,132000,1640537900,79400,79200,79400,79200,22
+20250324,131900,1638791600,79300,79200,79300,79200,45
+20250324,131800,1635225800,79300,79200,79300,79200,14
+20250324,131700,1634115800,79300,79300,79300,79300,18
+20250324,131600,1632688400,79200,79300,79300,79200,55
+20250324,131500,1628331200,79300,79200,79300,79200,20
+20250324,131400,1626745500,79300,79300,79300,79100,43
+20250324,131300,1623341000,79400,79300,79400,79300,12
+20250324,131200,1622388400,79400,79100,79400,79100,37
+20250324,131100,1619458700,79400,79300,79400,79300,25
+20250324,131000,1617473900,79400,79100,79400,79100,44
+20250324,130900,1613989300,79400,79200,79400,79200,170
+20250324,130800,1600493900,79200,79200,79200,79200,2
+20250324,130700,1600335500,79200,79100,79200,79100,28
+20250324,130600,1598120600,79100,79100,79100,79100,2
+20250324,130500,1597962400,79000,79000,79000,79000,28
+20250324,130400,1595750400,79100,79100,79100,79100,0
+20250324,130300,1595750400,79100,79100,79100,79100,133
+20250324,130200,1585230100,79100,79100,79100,79100,0
+20250324,130100,1585230100,79100,79100,79100,79100,28
+20250324,130000,1583015300,79200,79300,79300,79200,88
+20250324,125900,1576044900,79400,79400,79400,79400,9
+20250324,125800,1575330300,79100,79400,79400,79100,42
+20250324,125700,1572004200,79400,79400,79400,79400,8
+20250324,125600,1571369000,79100,79400,79400,79100,37
+20250324,125500,1568439400,79400,79100,79400,79100,11
+20250324,125400,1567566400,79400,79400,79400,79100,50
+20250324,125300,1563604500,79400,79300,79400,79300,9
+20250324,125200,1562890000,79400,79400,79400,79100,41
+20250324,125100,1559642700,79100,79400,79400,79100,10
+20250324,125000,1558849000,79400,79200,79400,79200,17
+20250324,124900,1557500200,79100,79200,79200,79100,33
+20250324,124800,1554889300,79200,79200,79200,79200,1
+20250324,124700,1554810100,79000,79000,79100,79000,31
+20250324,124600,1552361000,79200,79200,79200,79200,3
+20250324,124500,1552123400,79200,79000,79200,79000,34
+20250324,124400,1549436000,79000,79100,79200,79000,13
+20250324,124300,1548407000,79000,79000,79100,79000,36
+20250324,124200,1545562200,79000,79000,79000,79000,1
+20250324,124100,1545483200,79000,79000,79000,79000,27
+20250324,124000,1543350200,79200,79000,79200,79000,30
+20250324,123900,1540979900,79000,79000,79000,79000,40
+20250324,123800,1537819900,79000,79000,79000,79000,27
+20250324,123700,1535686900,79000,79000,79000,79000,1
+20250324,123600,1535607900,79000,78900,79000,78900,79
+20250324,123500,1529369600,78900,78900,78900,78900,0
+20250324,123400,1529369600,78900,78900,78900,78900,27
+20250324,123300,1527239300,78900,78900,78900,78900,3
+20250324,123200,1527002600,78900,78900,79000,78900,33
+20250324,123100,1524398400,78900,78900,78900,78900,0
+20250324,123000,1524398400,78900,78900,78900,78900,0
+20250324,122900,1524398400,78900,78900,78900,78900,27
+20250324,122800,1522268100,78900,78900,78900,78900,9
+20250324,122700,1521558000,78900,78900,78900,78900,27
+20250324,122600,1519427700,79000,79000,79000,79000,2
+20250324,122500,1519269700,79000,79000,79200,79000,123
+20250324,122400,1509551500,79000,79000,79000,79000,0
+20250324,122300,1509551500,79000,79100,79100,78900,195
+20250324,122200,1494137500,79000,79100,79200,79000,131
+20250324,122100,1483785400,78900,78900,78900,78900,0
+20250324,122000,1483785400,78900,78900,78900,78900,27
+20250324,121900,1481655100,78900,78900,78900,78900,2
+20250324,121800,1481497300,78900,79100,79200,78900,36
+20250324,121700,1478654300,79000,79000,79000,79000,10
+20250324,121600,1477864300,78900,79200,79200,78900,36
+20250324,121500,1475021200,79200,79100,79200,79100,20
+20250324,121400,1473437600,79100,78900,79100,78900,42
+20250324,121300,1470121000,79300,79000,79300,79000,9
+20250324,121200,1469407600,79100,78900,79100,78900,37
+20250324,121100,1466486500,78900,78900,78900,78900,0
+20250324,121000,1466486500,78900,78900,78900,78900,3
+20250324,120900,1466249800,78900,78900,78900,78900,28
+20250324,120800,1464040600,78900,78900,78900,78900,0
+20250324,120700,1464040600,78900,78900,78900,78800,57
+20250324,120600,1459546000,78900,79200,79200,78800,209
+20250324,120500,1443055700,79200,79100,79200,78900,41
+20250324,120400,1439817600,79200,79100,79200,79100,56
+20250324,120300,1435383400,78900,78900,79100,78900,65
+20250324,120200,1430254700,79000,79000,79000,79000,0
+20250324,120100,1430254700,79000,79000,79000,79000,0
+20250324,120000,1430254700,79000,79000,79000,79000,48
+20250324,115900,1426462700,79000,79000,79000,79000,0
+20250324,115800,1426462700,79000,79000,79000,79000,27
+20250324,115700,1424329700,79200,79100,79200,79100,13
+20250324,115600,1423300300,79000,79000,79000,79000,27
+20250324,115500,1421167300,79000,79000,79100,79000,64
+20250324,115400,1416105100,79300,79300,79300,79000,63
+20250324,115300,1411117800,79300,79200,79300,79200,14
+20250324,115200,1410007700,79000,79000,79000,79000,0
+20250324,115100,1410007700,79000,79000,79200,79000,37
+20250324,115000,1407083000,79200,79000,79200,79000,15
+20250324,114900,1405896000,79000,79000,79000,79000,28
+20250324,114800,1403684000,79000,79100,79100,79000,7
+20250324,114700,1403130900,79000,79000,79000,79000,28
+20250324,114600,1400918900,79000,79000,79000,79000,3
+20250324,114500,1400681900,79100,79100,79100,79100,52
+20250324,114400,1396568700,79200,79200,79200,79200,0
+20250324,114300,1396568700,79200,79400,79700,79200,279
+20250324,114200,1374378000,79100,79400,79500,79100,44
+20250324,114100,1370891300,79100,79300,79400,79100,12
+20250324,114000,1369939000,79100,79300,79400,79100,38
+20250324,113900,1366930400,79400,79100,79400,79100,12
+20250324,113800,1365978300,79100,79100,79100,79100,28
+20250324,113700,1363763500,79200,79100,79200,79100,5
+20250324,113600,1363367800,79100,79200,79300,79100,38
+20250324,113500,1360360100,79100,79100,79100,79100,0
+20250324,113400,1360360100,79100,79100,79100,79100,29
+20250324,113300,1358066200,79100,79100,79100,79100,0
+20250324,113200,1358066200,79100,79100,79100,79100,1
+20250324,113100,1357987100,79100,79100,79100,79100,28
+20250324,113000,1355772300,79100,79100,79100,79100,0
+20250324,112900,1355772300,79100,79400,79400,79100,36
+20250324,112800,1352922300,79100,79500,79500,79100,11
+20250324,112700,1352048200,79100,79600,79600,79100,38
+20250324,112600,1349037900,79600,79400,79600,79400,14
+20250324,112500,1347924600,79100,79100,79100,79100,29
+20250324,112400,1345630700,79200,79500,79600,79200,19
+20250324,112300,1344119500,79500,78900,79500,78900,18
+20250324,112200,1342689300,78900,79000,79500,78900,128
+20250324,112100,1332551000,79000,79000,79000,79000,5
+20250324,112000,1332156000,78900,79100,79100,78900,78
+20250324,111900,1325991700,79000,79000,79000,79000,5
+20250324,111800,1325596700,78900,78900,78900,78900,32
+20250324,111700,1323071900,78900,78900,78900,78900,1
+20250324,111600,1322993000,78900,78900,78900,78900,28
+20250324,111500,1320783800,79300,79000,79400,79000,5
+20250324,111400,1320388000,78900,78900,78900,78900,68
+20250324,111300,1315022800,78900,79000,79200,78900,81
+20250324,111200,1308626500,79000,78900,79000,78900,220
+20250324,111100,1291246700,78900,79000,79000,78900,459
+20250324,111000,1254990600,79100,79100,79200,79100,230
+20250324,110900,1236796400,79200,79200,79200,79100,52
+20250324,110800,1232681200,79100,79100,79100,79100,1
+20250324,110700,1232602100,79100,79100,79100,79100,45
+20250324,110600,1229042600,79200,79200,79200,79200,6
+20250324,110500,1228567400,79200,79200,79200,79200,188
+20250324,110400,1213677800,79200,79300,79300,79200,7
+20250324,110300,1213122900,79200,79200,79200,79200,1
+20250324,110200,1213043700,79200,79300,79300,79200,31
+20250324,110100,1210588200,79300,79300,79300,79300,4
+20250324,110000,1210271000,79200,79500,79500,79200,271
+20250324,105900,1188782800,79300,79300,79300,79300,15
+20250324,105800,1187593300,79200,79400,79400,79200,263
+20250324,105700,1166740300,79400,79400,79400,79400,8
+20250324,105600,1166105100,79300,79300,79300,79300,28
+20250324,105500,1163884700,79600,79600,79700,79500,32
+20250324,105400,1161338400,79600,79600,79600,79600,9
+20250324,105300,1160622000,79300,79700,79700,79300,47
+20250324,105200,1156887500,79600,79600,79600,79600,13
+20250324,105100,1155852700,79500,79500,79500,79300,52
+20250324,105000,1151724300,79400,79500,79500,79200,40
+20250324,104900,1148548100,79500,79600,79600,79100,45
+20250324,104800,1144981300,79600,79300,79600,79300,217
+20250324,104700,1127721000,79400,79100,79400,79000,36
+20250324,104600,1124873700,79500,79400,79500,79400,25
+20250324,104500,1122887900,79400,79300,79400,79300,11
+20250324,104400,1122014600,79100,79200,79300,79100,31
+20250324,104300,1119562000,79000,79000,79000,79000,0
+20250324,104200,1119562000,79000,79100,79100,79000,29
+20250324,104100,1117270900,78900,78900,78900,78900,0
+20250324,104000,1117270900,78900,79200,79200,78900,38
+20250324,103900,1114269700,79000,79000,79000,79000,20
+20250324,103800,1112689700,79000,79000,79000,79000,71
+20250324,103700,1107080700,79200,79200,79200,79200,0
+20250324,103600,1107080700,79200,79200,79200,79200,58
+20250324,103500,1102487100,79200,79300,79300,79200,32
+20250324,103400,1099952200,79300,79300,79300,79300,0
+20250324,103300,1099952200,79300,79200,79400,79200,71
+20250324,103200,1094322100,79100,79200,79200,79100,12
+20250324,103100,1093372700,78900,79100,79200,78900,91
+20250324,103000,1086177600,79100,78900,79100,78900,171
+20250324,102900,1072679100,78800,78800,78800,78800,28
+20250324,102800,1070472700,78800,78800,78800,78800,2
+20250324,102700,1070315100,78800,78800,78800,78800,28
+20250324,102600,1068108700,78900,78900,78900,78900,0
+20250324,102500,1068108700,78900,78800,78900,78800,43
+20250324,102400,1064720100,78800,78700,78800,78700,40
+20250324,102300,1061570900,78700,78700,78700,78700,2
+20250324,102200,1061413500,78800,78800,78800,78800,66
+20250324,102100,1056212700,78900,78900,78900,78900,1
+20250324,102000,1056133800,78900,78800,78900,78700,43
+20250324,101900,1052747300,78800,78700,78800,78700,17
+20250324,101800,1051408600,78700,78900,78900,78700,357
+20250324,101700,1023250500,78900,78800,78900,78800,68
+20250324,101600,1017886700,78800,78600,78800,78600,136
+20250324,101500,1007195400,78600,78600,78700,78600,555
+20250324,101400,963522100,78500,78500,78500,78500,0
+20250324,101300,963522100,78500,78700,79000,78500,1047
+20250324,101200,881274300,78700,78800,78900,78700,632
+20250324,101100,831517400,78800,78800,78800,78800,28
+20250324,101000,829311000,78800,79300,79500,78800,517
+20250324,100900,788542000,78800,79000,79000,78800,538
+20250324,100800,746081800,79000,79000,79000,79000,15
+20250324,100700,744896800,79000,79000,79000,79000,0
+20250324,100600,744896800,79000,78900,79000,78900,161
+20250324,100500,732178100,79000,79100,79100,79000,425
+20250324,100400,698592400,79200,79200,79300,79100,203
+20250324,100300,682517000,79300,79300,79300,79300,107
+20250324,100200,674031900,79300,79300,79300,79300,35
+20250324,100100,671256400,79500,79700,79700,79500,10
+20250324,100000,670460400,79700,79700,79700,79300,30
+20250324,095900,668080600,79400,79500,79600,79400,477
+20250324,095800,630182100,79500,79400,79500,79300,112
+20250324,095700,621288100,79500,79500,79500,79500,1
+20250324,095600,621208600,79500,79600,79600,79500,142
+20250324,095500,609918400,79600,79600,79600,79500,82
+20250324,095400,603396000,79600,79500,79600,79500,20
+20250324,095300,601804100,79500,79500,79500,79400,67
+20250324,095200,596480600,79500,79400,79500,79400,30
+20250324,095100,594096100,79300,79400,79400,79100,47
+20250324,095000,590373900,79400,79400,79400,79400,217
+20250324,094900,573144100,79400,79100,79400,79100,42
+20250324,094800,569818600,79100,79100,79100,79100,8
+20250324,094700,569185800,79100,79100,79100,79100,3
+20250324,094600,568948500,79100,79100,79100,79100,31
+20250324,094500,566496400,79100,79100,79100,79100,6
+20250324,094400,566021800,79100,79100,79200,79100,78
+20250324,094300,559847100,79100,79100,79100,79100,52
+20250324,094200,555733900,79100,79000,79100,79000,117
+20250324,094100,546482800,79000,79100,79100,79000,373
+20250324,094000,516993700,79400,79300,79400,79100,155
+20250324,093900,504712300,79100,79100,79100,79100,4
+20250324,093800,504395900,79100,79100,79100,79100,4
+20250324,093700,504079500,79100,79200,79200,79100,165
+20250324,093600,491020700,79200,79500,79500,79200,171
+20250324,093500,477457000,79400,79500,79500,79400,43
+20250324,093400,474041800,79500,79400,79500,79400,41
+20250324,093300,470782600,79400,79350,79400,79200,113
+20250324,093200,461827300,79500,79300,79500,79300,26
+20250324,093100,459762500,79300,79100,79300,79100,32
+20250324,093000,457230600,79100,79100,79100,79100,58
+20250324,092900,452642800,79100,79100,79100,79100,3
+20250324,092800,452405500,79100,79200,79200,79100,182
+20250324,092700,438009200,79200,79200,79200,79200,35
+20250324,092600,435237200,79100,79200,79300,79100,183
+20250324,092500,420746400,79200,79200,79200,79200,3
+20250324,092400,420508800,79200,79300,79300,79200,29
+20250324,092300,418211900,79200,79200,79200,79200,5
+20250324,092200,417815900,79200,79300,79300,79200,92
+20250324,092100,410523200,79300,79200,79300,79200,13
+20250324,092000,409492500,79200,79100,79200,79100,30
+20250324,091900,407119300,79300,79300,79300,79100,271
+20250324,091800,385649400,79300,79200,79300,79200,13
+20250324,091700,384618700,79200,79300,79300,79200,34
+20250324,091600,381925300,79300,79300,79300,79100,131
+20250324,091500,371557000,79000,79400,79400,79000,656
+20250324,091400,319642900,79500,79400,79500,79400,116
+20250324,091300,310431800,79400,79400,79400,79200,217
+20250324,091200,293209700,79400,80100,80100,79400,675
+20250324,091100,239458800,80200,79800,80300,79800,601
+20250324,091000,191285300,80000,79700,80000,79700,250
+20250324,090900,171320300,79700,79500,79700,79500,378
+20250324,090800,141203300,79400,79600,79700,79400,70
+20250324,090700,135632000,79700,79600,79700,79600,252
+20250324,090600,115558400,79500,79400,79500,79400,172
+20250324,090500,101896300,79500,79500,79600,79500,92
+20250324,090400,94582100,79600,79700,79700,79500,109
+20250324,090300,85911300,79700,79600,79700,79600,104
+20250324,090200,77632600,79600,79200,79600,79200,105
+20250324,090100,69294400,79300,79400,79500,79000,754
+20250324,090000,9463800,79500,79600,79800,79500,73

340570/min/candle-20250325.csv

@@ -0,0 +1,742 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,212000,4996211950,77000,77000,77000,77000,1789
+20250325,211900,4996211950,77000,77000,77000,77000,0
+20250325,211800,4996211950,77000,77000,77000,77000,0
+20250325,211700,4996211950,77000,77000,77000,77000,0
+20250325,211600,4996211950,77000,77000,77000,77000,0
+20250325,211500,4996211950,77000,77000,77000,77000,0
+20250325,211400,4996211950,77000,77000,77000,77000,0
+20250325,211300,4996211950,77000,77000,77000,77000,0
+20250325,211200,4996211950,77000,77000,77000,77000,0
+20250325,211100,4996211950,77000,77000,77000,77000,0
+20250325,211000,4996211950,77000,77000,77000,77000,0
+20250325,210900,4996211950,77000,77000,77000,77000,0
+20250325,210800,4996211950,77000,77000,77000,77000,0
+20250325,210700,4996211950,77000,77000,77000,77000,0
+20250325,210600,4996211950,77000,77000,77000,77000,0
+20250325,210500,4996211950,77000,77000,77000,77000,0
+20250325,210400,4996211950,77000,77000,77000,77000,0
+20250325,210300,4996211950,77000,77000,77000,77000,0
+20250325,210200,4996211950,77000,77000,77000,77000,0
+20250325,210100,4996211950,77000,77000,77000,77000,0
+20250325,210000,4996211950,77000,77000,77000,77000,0
+20250325,205900,4996211950,77000,77000,77000,77000,0
+20250325,205800,4996211950,77000,77000,77000,77000,0
+20250325,205700,4996211950,77000,77000,77000,77000,0
+20250325,205600,4996211950,77000,77000,77000,77000,0
+20250325,205500,4996211950,77000,77000,77000,77000,0
+20250325,205400,4996211950,77000,77000,77000,77000,0
+20250325,205300,4996211950,77000,77000,77000,77000,0
+20250325,205200,4996211950,77000,77000,77000,77000,0
+20250325,205100,4996211950,77000,77000,77000,77000,0
+20250325,205000,4996211950,77000,77000,77000,77000,1789
+20250325,204900,4996211950,77000,77000,77000,77000,0
+20250325,204800,4996211950,77000,77000,77000,77000,0
+20250325,204700,4996211950,77000,77000,77000,77000,0
+20250325,204600,4996211950,77000,77000,77000,77000,0
+20250325,204500,4996211950,77000,77000,77000,77000,0
+20250325,204400,4996211950,77000,77000,77000,77000,0
+20250325,204300,4996211950,77000,77000,77000,77000,0
+20250325,204200,4996211950,77000,77000,77000,77000,0
+20250325,204100,4996211950,77000,77000,77000,77000,0
+20250325,204000,4996211950,77000,77000,77000,77000,0
+20250325,203900,4996211950,77000,77000,77000,77000,0
+20250325,203800,4996211950,77000,77000,77000,77000,0
+20250325,203700,4996211950,77000,77000,77000,77000,0
+20250325,203600,4996211950,77000,77000,77000,77000,0
+20250325,203500,4996211950,77000,77000,77000,77000,0
+20250325,203400,4996211950,77000,77000,77000,77000,0
+20250325,203300,4996211950,77000,77000,77000,77000,0
+20250325,203200,4996211950,77000,77000,77000,77000,0
+20250325,203100,4996211950,77000,77000,77000,77000,0
+20250325,203000,4996211950,77000,77000,77000,77000,0
+20250325,202900,4996211950,77000,77000,77000,77000,0
+20250325,202800,4996211950,77000,77000,77000,77000,0
+20250325,202700,4996211950,77000,77000,77000,77000,0
+20250325,202600,4996211950,77000,77000,77000,77000,0
+20250325,202500,4996211950,77000,77000,77000,77000,0
+20250325,202400,4996211950,77000,77000,77000,77000,0
+20250325,202300,4996211950,77000,77000,77000,77000,0
+20250325,202200,4996211950,77000,77000,77000,77000,0
+20250325,202100,4996211950,77000,77000,77000,77000,0
+20250325,202000,4996211950,77000,77000,77000,77000,1789
+20250325,201900,4996211950,77000,77000,77000,77000,0
+20250325,201800,4996211950,77000,77000,77000,77000,0
+20250325,201700,4996211950,77000,77000,77000,77000,0
+20250325,201600,4996211950,77000,77000,77000,77000,0
+20250325,201500,4996211950,77000,77000,77000,77000,0
+20250325,201400,4996211950,77000,77000,77000,77000,0
+20250325,201300,4996211950,77000,77000,77000,77000,0
+20250325,201200,4996211950,77000,77000,77000,77000,0
+20250325,201100,4996211950,77000,77000,77000,77000,0
+20250325,201000,4996211950,77000,77000,77000,77000,0
+20250325,200900,4996211950,77000,77000,77000,77000,0
+20250325,200800,4996211950,77000,77000,77000,77000,0
+20250325,200700,4996211950,77000,77000,77000,77000,0
+20250325,200600,4996211950,77000,77000,77000,77000,0
+20250325,200500,4996211950,77000,77000,77000,77000,0
+20250325,200400,4996211950,77000,77000,77000,77000,0
+20250325,200300,4996211950,77000,77000,77000,77000,0
+20250325,200200,4996211950,77000,77000,77000,77000,0
+20250325,200100,4996211950,77000,77000,77000,77000,0
+20250325,200000,4996211950,77000,77000,77000,77000,0
+20250325,195900,4996211950,77000,77000,77000,77000,0
+20250325,195800,4996211950,77000,77000,77000,77000,0
+20250325,195700,4996211950,77000,77000,77000,77000,0
+20250325,195600,4996211950,77000,77000,77000,77000,0
+20250325,195500,4996211950,77000,77000,77000,77000,0
+20250325,195400,4996211950,77000,77000,77000,77000,0
+20250325,195300,4996211950,77000,77000,77000,77000,0
+20250325,195200,4996211950,77000,77000,77000,77000,0
+20250325,195100,4996211950,77000,77000,77000,77000,0
+20250325,195000,4996211950,77000,77000,77000,77000,1789
+20250325,194900,4996211950,77000,77000,77000,77000,0
+20250325,194800,4996211950,77000,77000,77000,77000,0
+20250325,194700,4996211950,77000,77000,77000,77000,0
+20250325,194600,4996211950,77000,77000,77000,77000,0
+20250325,194500,4996211950,77000,77000,77000,77000,0
+20250325,194400,4996211950,77000,77000,77000,77000,0
+20250325,194300,4996211950,77000,77000,77000,77000,0
+20250325,194200,4996211950,77000,77000,77000,77000,0
+20250325,194100,4996211950,77000,77000,77000,77000,0
+20250325,194000,4996211950,77000,77000,77000,77000,0
+20250325,193900,4996211950,77000,77000,77000,77000,0
+20250325,193800,4996211950,77000,77000,77000,77000,0
+20250325,193700,4996211950,77000,77000,77000,77000,0
+20250325,193600,4996211950,77000,77000,77000,77000,0
+20250325,193500,4996211950,77000,77000,77000,77000,0
+20250325,193400,4996211950,77000,77000,77000,77000,0
+20250325,193300,4996211950,77000,77000,77000,77000,0
+20250325,193200,4996211950,77000,77000,77000,77000,0
+20250325,193100,4996211950,77000,77000,77000,77000,0
+20250325,193000,4996211950,77000,77000,77000,77000,0
+20250325,192900,4996211950,77000,77000,77000,77000,0
+20250325,192800,4996211950,77000,77000,77000,77000,0
+20250325,192700,4996211950,77000,77000,77000,77000,0
+20250325,192600,4996211950,77000,77000,77000,77000,0
+20250325,192500,4996211950,77000,77000,77000,77000,0
+20250325,192400,4996211950,77000,77000,77000,77000,0
+20250325,192300,4996211950,77000,77000,77000,77000,0
+20250325,192200,4996211950,77000,77000,77000,77000,0
+20250325,192100,4996211950,77000,77000,77000,77000,0
+20250325,192000,4996211950,77000,77000,77000,77000,1789
+20250325,191900,4996211950,77000,77000,77000,77000,0
+20250325,191800,4996211950,77000,77000,77000,77000,0
+20250325,191700,4996211950,77000,77000,77000,77000,0
+20250325,191600,4996211950,77000,77000,77000,77000,0
+20250325,191500,4996211950,77000,77000,77000,77000,0
+20250325,191400,4996211950,77000,77000,77000,77000,0
+20250325,191300,4996211950,77000,77000,77000,77000,0
+20250325,191200,4996211950,77000,77000,77000,77000,0
+20250325,191100,4996211950,77000,77000,77000,77000,0
+20250325,191000,4996211950,77000,77000,77000,77000,0
+20250325,190900,4996211950,77000,77000,77000,77000,0
+20250325,190800,4996211950,77000,77000,77000,77000,0
+20250325,190700,4996211950,77000,77000,77000,77000,0
+20250325,190600,4996211950,77000,77000,77000,77000,0
+20250325,190500,4996211950,77000,77000,77000,77000,0
+20250325,190400,4996211950,77000,77000,77000,77000,0
+20250325,190300,4996211950,77000,77000,77000,77000,0
+20250325,190200,4996211950,77000,77000,77000,77000,0
+20250325,190100,4996211950,77000,77000,77000,77000,0
+20250325,190000,4996211950,77000,77000,77000,77000,0
+20250325,185900,4996211950,77000,77000,77000,77000,0
+20250325,185800,4996211950,77000,77000,77000,77000,0
+20250325,185700,4996211950,77000,77000,77000,77000,0
+20250325,185600,4996211950,77000,77000,77000,77000,0
+20250325,185500,4996211950,77000,77000,77000,77000,0
+20250325,185400,4996211950,77000,77000,77000,77000,0
+20250325,185300,4996211950,77000,77000,77000,77000,0
+20250325,185200,4996211950,77000,77000,77000,77000,0
+20250325,185100,4996211950,77000,77000,77000,77000,0
+20250325,185000,4996211950,77000,77000,77000,77000,1789
+20250325,184900,4996211950,77000,77000,77000,77000,0
+20250325,184800,4996211950,77000,77000,77000,77000,0
+20250325,184700,4996211950,77000,77000,77000,77000,0
+20250325,184600,4996211950,77000,77000,77000,77000,0
+20250325,184500,4996211950,77000,77000,77000,77000,0
+20250325,184400,4996211950,77000,77000,77000,77000,0
+20250325,184300,4996211950,77000,77000,77000,77000,0
+20250325,184200,4996211950,77000,77000,77000,77000,0
+20250325,184100,4996211950,77000,77000,77000,77000,0
+20250325,184000,4996211950,77000,77000,77000,77000,0
+20250325,183900,4996211950,77000,77000,77000,77000,0
+20250325,183800,4996211950,77000,77000,77000,77000,0
+20250325,183700,4996211950,77000,77000,77000,77000,0
+20250325,183600,4996211950,77000,77000,77000,77000,0
+20250325,183500,4996211950,77000,77000,77000,77000,0
+20250325,183400,4996211950,77000,77000,77000,77000,0
+20250325,183300,4996211950,77000,77000,77000,77000,0
+20250325,183200,4996211950,77000,77000,77000,77000,0
+20250325,183100,4996211950,77000,77000,77000,77000,0
+20250325,183000,4996211950,77000,77000,77000,77000,0
+20250325,182900,4996211950,77000,77000,77000,77000,0
+20250325,182800,4996211950,77000,77000,77000,77000,0
+20250325,182700,4996211950,77000,77000,77000,77000,0
+20250325,182600,4996211950,77000,77000,77000,77000,0
+20250325,182500,4996211950,77000,77000,77000,77000,0
+20250325,182400,4996211950,77000,77000,77000,77000,0
+20250325,182300,4996211950,77000,77000,77000,77000,0
+20250325,182200,4996211950,77000,77000,77000,77000,0
+20250325,182100,4996211950,77000,77000,77000,77000,0
+20250325,182000,4996211950,77000,77000,77000,77000,1789
+20250325,181900,4996211950,77000,77000,77000,77000,0
+20250325,181800,4996211950,77000,77000,77000,77000,0
+20250325,181700,4996211950,77000,77000,77000,77000,0
+20250325,181600,4996211950,77000,77000,77000,77000,0
+20250325,181500,4996211950,77000,77000,77000,77000,0
+20250325,181400,4996211950,77000,77000,77000,77000,0
+20250325,181300,4996211950,77000,77000,77000,77000,0
+20250325,181200,4996211950,77000,77000,77000,77000,0
+20250325,181100,4996211950,77000,77000,77000,77000,0
+20250325,181000,4996211950,77000,77000,77000,77000,0
+20250325,180900,4996211950,77000,77000,77000,77000,0
+20250325,180800,4996211950,77000,77000,77000,77000,0
+20250325,180700,4996211950,77000,77000,77000,77000,0
+20250325,180600,4996211950,77000,77000,77000,77000,0
+20250325,180500,4996211950,77000,77000,77000,77000,0
+20250325,180400,4996211950,77000,77000,77000,77000,0
+20250325,180300,4996211950,77000,77000,77000,77000,0
+20250325,180200,4996211950,77000,77000,77000,77000,0
+20250325,180100,4996211950,77000,77000,77000,77000,0
+20250325,180000,4996211950,77000,77000,77000,77000,0
+20250325,175900,4996211950,77000,77000,77000,77000,0
+20250325,175800,4996211950,77000,77000,77000,77000,0
+20250325,175700,4996211950,77000,77000,77000,77000,0
+20250325,175600,4996211950,77000,77000,77000,77000,0
+20250325,175500,4996211950,77000,77000,77000,77000,0
+20250325,175400,4996211950,77000,77000,77000,77000,0
+20250325,175300,4996211950,77000,77000,77000,77000,0
+20250325,175200,4996211950,77000,77000,77000,77000,0
+20250325,175100,4996211950,77000,77000,77000,77000,0
+20250325,175000,4996211950,77000,77000,77000,77000,1789
+20250325,174900,4996211950,77000,77000,77000,77000,0
+20250325,174800,4996211950,77000,77000,77000,77000,0
+20250325,174700,4996211950,77000,77000,77000,77000,0
+20250325,174600,4996211950,77000,77000,77000,77000,0
+20250325,174500,4996211950,77000,77000,77000,77000,0
+20250325,174400,4996211950,77000,77000,77000,77000,0
+20250325,174300,4996211950,77000,77000,77000,77000,0
+20250325,174200,4996211950,77000,77000,77000,77000,0
+20250325,174100,4996211950,77000,77000,77000,77000,0
+20250325,174000,4996211950,77000,77000,77000,77000,0
+20250325,173900,4996211950,77000,77000,77000,77000,0
+20250325,173800,4996211950,77000,77000,77000,77000,0
+20250325,173700,4996211950,77000,77000,77000,77000,0
+20250325,173600,4996211950,77000,77000,77000,77000,0
+20250325,173500,4996211950,77000,77000,77000,77000,0
+20250325,173400,4996211950,77000,77000,77000,77000,0
+20250325,173300,4996211950,77000,77000,77000,77000,0
+20250325,173200,4996211950,77000,77000,77000,77000,0
+20250325,173100,4996211950,77000,77000,77000,77000,0
+20250325,173000,4996211950,77000,77000,77000,77000,0
+20250325,172900,4996211950,77000,77000,77000,77000,0
+20250325,172800,4996211950,77000,77000,77000,77000,0
+20250325,172700,4996211950,77000,77000,77000,77000,0
+20250325,172600,4996211950,77000,77000,77000,77000,0
+20250325,172500,4996211950,77000,77000,77000,77000,0
+20250325,172400,4996211950,77000,77000,77000,77000,0
+20250325,172300,4996211950,77000,77000,77000,77000,0
+20250325,172200,4996211950,77000,77000,77000,77000,0
+20250325,172100,4996211950,77000,77000,77000,77000,0
+20250325,172000,4996211950,77000,77000,77000,77000,1789
+20250325,171900,4996211950,77000,77000,77000,77000,0
+20250325,171800,4996211950,77000,77000,77000,77000,0
+20250325,171700,4996211950,77000,77000,77000,77000,0
+20250325,171600,4996211950,77000,77000,77000,77000,0
+20250325,171500,4996211950,77000,77000,77000,77000,0
+20250325,171400,4996211950,77000,77000,77000,77000,0
+20250325,171300,4996211950,77000,77000,77000,77000,0
+20250325,171200,4996211950,77000,77000,77000,77000,0
+20250325,171100,4996211950,77000,77000,77000,77000,0
+20250325,171000,4996211950,77000,77000,77000,77000,0
+20250325,170900,4996211950,77000,77000,77000,77000,0
+20250325,170800,4996211950,77000,77000,77000,77000,0
+20250325,170700,4996211950,77000,77000,77000,77000,0
+20250325,170600,4996211950,77000,77000,77000,77000,0
+20250325,170500,4996211950,77000,77000,77000,77000,0
+20250325,170400,4996211950,77000,77000,77000,77000,0
+20250325,170300,4996211950,77000,77000,77000,77000,0
+20250325,170200,4996211950,77000,77000,77000,77000,0
+20250325,170100,4996211950,77000,77000,77000,77000,0
+20250325,170000,4996211950,77000,77000,77000,77000,0
+20250325,165900,4996211950,77000,77000,77000,77000,0
+20250325,165800,4996211950,77000,77000,77000,77000,0
+20250325,165700,4996211950,77000,77000,77000,77000,0
+20250325,165600,4996211950,77000,77000,77000,77000,0
+20250325,165500,4996211950,77000,77000,77000,77000,0
+20250325,165400,4996211950,77000,77000,77000,77000,0
+20250325,165300,4996211950,77000,77000,77000,77000,0
+20250325,165200,4996211950,77000,77000,77000,77000,0
+20250325,165100,4996211950,77000,77000,77000,77000,0
+20250325,165000,4996211950,77000,77000,77000,77000,1789
+20250325,164900,4996211950,77000,77000,77000,77000,0
+20250325,164800,4996211950,77000,77000,77000,77000,0
+20250325,164700,4996211950,77000,77000,77000,77000,0
+20250325,164600,4996211950,77000,77000,77000,77000,0
+20250325,164500,4996211950,77000,77000,77000,77000,0
+20250325,164400,4996211950,77000,77000,77000,77000,0
+20250325,164300,4996211950,77000,77000,77000,77000,0
+20250325,164200,4996211950,77000,77000,77000,77000,0
+20250325,164100,4996211950,77000,77000,77000,77000,0
+20250325,164000,4996211950,77000,77000,77000,77000,0
+20250325,163900,4996211950,77000,77000,77000,77000,0
+20250325,163800,4996211950,77000,77000,77000,77000,0
+20250325,163700,4996211950,77000,77000,77000,77000,0
+20250325,163600,4996211950,77000,77000,77000,77000,0
+20250325,163500,4996211950,77000,77000,77000,77000,0
+20250325,163400,4996211950,77000,77000,77000,77000,0
+20250325,163300,4996211950,77000,77000,77000,77000,0
+20250325,163200,4996211950,77000,77000,77000,77000,0
+20250325,163100,4996211950,77000,77000,77000,77000,0
+20250325,163000,4996211950,77000,77000,77000,77000,0
+20250325,162900,4996211950,77000,77000,77000,77000,0
+20250325,162800,4996211950,77000,77000,77000,77000,0
+20250325,162700,4996211950,77000,77000,77000,77000,0
+20250325,162600,4996211950,77000,77000,77000,77000,0
+20250325,162500,4996211950,77000,77000,77000,77000,0
+20250325,162400,4996211950,77000,77000,77000,77000,0
+20250325,162300,4996211950,77000,77000,77000,77000,0
+20250325,162200,4996211950,77000,77000,77000,77000,0
+20250325,162100,4996211950,77000,77000,77000,77000,0
+20250325,162000,4996211950,77000,77000,77000,77000,1789
+20250325,161900,4996211950,77000,77000,77000,77000,0
+20250325,161800,4996211950,77000,77000,77000,77000,0
+20250325,161700,4996211950,77000,77000,77000,77000,0
+20250325,161600,4996211950,77000,77000,77000,77000,0
+20250325,161500,4996211950,77000,77000,77000,77000,0
+20250325,161400,4996211950,77000,77000,77000,77000,0
+20250325,161300,4996211950,77000,77000,77000,77000,0
+20250325,161200,4996211950,77000,77000,77000,77000,0
+20250325,161100,4996211950,77000,77000,77000,77000,0
+20250325,161000,4996211950,77000,77000,77000,77000,0
+20250325,160900,4996211950,77000,77000,77000,77000,0
+20250325,160800,4996211950,77000,77000,77000,77000,0
+20250325,160700,4996211950,77000,77000,77000,77000,0
+20250325,160600,4996211950,77000,77000,77000,77000,0
+20250325,160500,4996211950,77000,77000,77000,77000,0
+20250325,160400,4996211950,77000,77000,77000,77000,0
+20250325,160300,4996211950,77000,77000,77000,77000,0
+20250325,160200,4996211950,77000,77000,77000,77000,0
+20250325,160100,4996211950,77000,77000,77000,77000,0
+20250325,160000,4996211950,77000,77000,77000,77000,0
+20250325,155900,4996211950,77000,77000,77000,77000,0
+20250325,155800,4996211950,77000,77000,77000,77000,0
+20250325,155700,4996211950,77000,77000,77000,77000,0
+20250325,155600,4996211950,77000,77000,77000,77000,0
+20250325,155500,4996211950,77000,77000,77000,77000,0
+20250325,155400,4996211950,77000,77000,77000,77000,0
+20250325,155300,4996211950,77000,77000,77000,77000,0
+20250325,155200,4996211950,77000,77000,77000,77000,0
+20250325,155100,4996211950,77000,77000,77000,77000,0
+20250325,155000,4996211950,77000,77000,77000,77000,1789
+20250325,154900,4996211950,77000,77000,77000,77000,0
+20250325,154800,4996211950,77000,77000,77000,77000,0
+20250325,154700,4996211950,77000,77000,77000,77000,0
+20250325,154600,4996211950,77000,77000,77000,77000,0
+20250325,154500,4996211950,77000,77000,77000,77000,0
+20250325,154400,4996211950,77000,77000,77000,77000,0
+20250325,154300,4996211950,77000,77000,77000,77000,0
+20250325,154200,4996211950,77000,77000,77000,77000,0
+20250325,154100,4996211950,77000,77000,77000,77000,0
+20250325,154000,4996211950,77000,77000,77000,77000,0
+20250325,153900,4996211950,77000,77000,77000,77000,0
+20250325,153800,4996211950,77000,77000,77000,77000,0
+20250325,153700,4996211950,77000,77000,77000,77000,0
+20250325,153600,4996211950,77000,77000,77000,77000,0
+20250325,153500,4996211950,77000,77000,77000,77000,0
+20250325,153400,4996211950,77000,77000,77000,77000,0
+20250325,153300,4996211950,77000,77000,77000,77000,0
+20250325,153200,4996211950,77000,77000,77000,77000,0
+20250325,153100,4996211950,77000,77000,77000,77000,0
+20250325,153000,4996211950,77000,77000,77000,77000,1789
+20250325,152900,4858458950,76500,76500,76500,76500,0
+20250325,152800,4858458950,76500,76500,76500,76500,0
+20250325,152700,4858458950,76500,76500,76500,76500,0
+20250325,152600,4858458950,76500,76500,76500,76500,0
+20250325,152500,4858458950,76500,76500,76500,76500,0
+20250325,152400,4858458950,76500,76500,76500,76500,0
+20250325,152300,4858458950,76500,76500,76500,76500,0
+20250325,152200,4858458950,76500,76500,76500,76500,0
+20250325,152100,4858458950,76500,76500,76500,76500,0
+20250325,152000,4858458950,76500,76500,76500,76500,0
+20250325,151900,4858458950,76500,76600,76700,76500,86
+20250325,151800,4851878250,76700,76600,76700,76500,206
+20250325,151700,4836111750,76500,76500,76700,76500,93
+20250325,151600,4828991550,76500,76700,76700,76500,89
+20250325,151500,4822179450,76500,76600,76700,76500,174
+20250325,151400,4808856350,76600,76600,76700,76600,113
+20250325,151300,4800200350,76700,76600,76700,76600,116
+20250325,151200,4791313850,76600,76600,76700,76500,184
+20250325,151100,4777220350,76500,76700,76700,76500,127
+20250325,151000,4767503550,76500,76700,76700,76500,215
+20250325,150900,4751053150,76500,76600,76600,76500,114
+20250325,150800,4742321950,76600,76700,76700,76600,60
+20250325,150700,4737725350,76700,76700,76700,76600,58
+20250325,150600,4733280850,76700,76600,76700,76600,60
+20250325,150500,4728683750,76600,76800,76800,76600,23
+20250325,150400,4726921050,76600,76600,76700,76500,295
+20250325,150300,4704297250,76700,76500,76700,76500,628
+20250325,150200,4656179150,76600,76500,76600,76500,179
+20250325,150100,4642471250,76600,76700,76700,76500,187
+20250325,150000,4628133500,76600,76600,76700,76600,92
+20250325,145900,4621081200,76600,76600,76700,76600,484
+20250325,145800,4583996400,76600,76700,76800,76600,60
+20250325,145700,4579399400,76700,76800,76800,76700,306
+20250325,145600,4555900800,76800,76700,76900,76700,296
+20250325,145500,4533168900,76800,76700,76800,76700,63
+20250325,145400,4528336600,76700,76800,76900,76600,285
+20250325,145300,4506459700,76600,76800,76800,76600,276
+20250325,145200,4485273200,76800,76800,76900,76600,165
+20250325,145100,4472609800,76600,76600,76800,76600,242
+20250325,145000,4454061100,76800,76600,76800,76600,72
+20250325,144900,4448539700,76600,76900,76900,76600,150
+20250325,144800,4437038800,76800,76600,76900,76600,72
+20250325,144700,4431511600,76900,76700,76900,76600,37
+20250325,144600,4428676200,76600,76600,76900,76600,240
+20250325,144500,4410234200,76600,76800,76800,76600,54
+20250325,144400,4406097300,76900,76800,76900,76600,77
+20250325,144300,4400186600,76600,76800,77000,76600,95
+20250325,144200,4392904250,76900,76600,76900,76600,33
+20250325,144100,4390375850,76600,76600,77000,76600,118
+20250325,144000,4381309050,76600,76900,76900,76600,42
+20250325,143900,4378091250,76600,76600,76900,76600,137
+20250325,143800,4367569950,76600,76600,76800,76600,91
+20250325,143700,4360598950,76600,76800,76800,76500,111
+20250325,143600,4352075750,76800,76500,76800,76500,71
+20250325,143500,4346641650,76500,76500,76500,76500,65
+20250325,143400,4341669150,76500,76500,76700,76500,48
+20250325,143300,4337994950,76800,76500,76800,76500,42
+20250325,143200,4334778650,76600,76500,76700,76500,58
+20250325,143100,4330338150,76500,76500,76700,76500,144
+20250325,143000,4319300150,76500,76500,76800,76400,247
+20250325,142900,4300391150,76400,76400,76700,76400,54
+20250325,142800,4296262150,76600,76600,76600,76400,49
+20250325,142700,4292513250,76600,76500,76700,76500,37
+20250325,142600,4289682250,76500,76600,76700,76500,76
+20250325,142500,4283861850,76500,76700,76700,76400,86
+20250325,142400,4277277850,76400,76500,76700,76400,48
+20250325,142300,4273608250,76400,76400,76600,76400,61
+20250325,142200,4268946050,76500,76400,76700,76400,65
+20250325,142100,4263970900,76400,76400,76800,76400,173
+20250325,142000,4250717300,76500,76600,76600,76400,71
+20250325,141900,4245290300,76400,76400,76700,76400,62
+20250325,141800,4240552900,76400,76400,76800,76400,43
+20250325,141700,4237267000,76400,76400,76600,76400,63
+20250325,141600,4232449900,76400,76600,76700,76400,140
+20250325,141500,4221745000,76400,76600,76600,76400,75
+20250325,141400,4216010800,76600,76400,76600,76400,42
+20250325,141300,4212800700,76400,76400,76600,76400,67
+20250325,141200,4207678300,76600,76500,76800,76400,135
+20250325,141100,4197351100,76500,76500,76800,76500,60
+20250325,141000,4192760700,76500,76500,76700,76500,42
+20250325,140900,4189544900,76500,76500,76600,76500,79
+20250325,140800,4183499600,76500,76500,76500,76500,56
+20250325,140700,4179215600,76500,76500,76600,76500,1111
+20250325,140600,4094220900,76500,76500,76700,76500,486
+20250325,140500,4057041600,76500,76500,76650,76500,276
+20250325,140400,4035903850,76600,76500,76600,76500,192
+20250325,140300,4021202150,76500,76600,76800,76500,92
+20250325,140200,4014158350,76600,76700,76700,76600,331
+20250325,140100,3988803050,76600,76700,76750,76600,73
+20250325,140000,3983205800,76700,76900,76900,76600,128
+20250325,135900,3973384200,76900,76650,76900,76600,450
+20250325,135800,3938885100,76700,76600,76700,76600,54
+20250325,135700,3934747700,76600,76600,76700,76600,1066
+20250325,135600,3853090500,76700,76600,76700,76600,965
+20250325,135500,3779165000,76600,76700,76700,76600,1253
+20250325,135400,3683062200,76700,76700,76900,76700,49
+20250325,135300,3679303500,76700,76700,76900,76700,56
+20250325,135200,3675006100,76700,76700,76800,76700,78
+20250325,135100,3669022500,76700,76800,76800,76700,90
+20250325,135000,3662118700,76700,76700,77000,76700,176
+20250325,134900,3648603900,76700,76700,76800,76700,64
+20250325,134800,3643694900,76700,76700,76800,76700,57
+20250325,134700,3639321300,76700,76800,76800,76700,73
+20250325,134600,3633719700,76800,77200,77200,76700,3473
+20250325,134500,3366418400,77200,77200,77200,77200,21
+20250325,134400,3364797200,77200,77100,77300,77100,47
+20250325,134300,3361172700,77200,77200,77200,77200,10
+20250325,134200,3360400700,77100,77200,77300,77100,50
+20250325,134100,3356541700,77200,77200,77300,77200,19
+20250325,134000,3355073800,77200,77300,77300,77100,24
+20250325,133900,3353220600,77300,77200,77300,77200,7
+20250325,133800,3352680000,77100,77200,77300,77100,151
+20250325,133700,3341025900,77200,77300,77300,77200,99
+20250325,133600,3333378900,77200,77200,77200,77200,17
+20250325,133500,3332066500,77200,77200,77300,77100,496
+20250325,133400,3293774900,77200,77300,77300,77200,755
+20250325,133300,3235485900,77300,77300,77300,77200,295
+20250325,133200,3212710700,77200,77300,77300,77200,371
+20250325,133100,3184069400,77200,77200,77200,77200,91
+20250325,133000,3177044200,77200,77200,77200,77100,2176
+20250325,132900,3009132200,77200,77400,77400,77200,52
+20250325,132800,3005116600,77200,77400,77400,77200,45
+20250325,132700,3001640200,77400,77300,77400,77300,5
+20250325,132600,3001253600,77300,77400,77400,77300,4
+20250325,132500,3000944100,77300,77300,77400,77300,22
+20250325,132400,2999242800,77400,77400,77400,77400,1
+20250325,132300,2999165400,77300,77400,77400,77300,16
+20250325,132200,2997927500,77400,77300,77400,77300,21
+20250325,132100,2996303900,77400,77300,77400,77300,22
+20250325,132000,2994602900,77300,77400,77400,77300,17
+20250325,131900,2993288100,77400,77300,77400,77300,9
+20250325,131800,2992592100,77300,77300,77300,77300,3
+20250325,131700,2992360200,77300,77200,77300,77200,28
+20250325,131600,2990196300,77200,77300,77400,77200,26
+20250325,131500,2988186900,77200,77300,77300,77200,192
+20250325,131400,2973364300,77400,77400,77400,77400,0
+20250325,131300,2973364300,77400,77350,77400,77200,153
+20250325,131200,2961540500,77500,77300,77500,77200,71
+20250325,131100,2956048900,77200,77300,77300,77200,36
+20250325,131000,2953268100,77300,77200,77300,77200,67
+20250325,130900,2948094800,77200,77200,77200,77200,11
+20250325,130800,2947245600,77300,77200,77300,77200,5
+20250325,130700,2946859300,77300,77300,77300,77300,18
+20250325,130600,2945467900,77300,77200,77300,77200,4
+20250325,130500,2945158800,77300,77300,77300,77200,9
+20250325,130400,2944463200,77300,77300,77300,77200,10
+20250325,130300,2943690300,77300,77200,77300,77200,2
+20250325,130200,2943535800,77400,77400,77400,77400,3
+20250325,130100,2943303600,77400,77400,77400,77300,9
+20250325,130000,2942607600,77500,77500,77500,77500,1
+20250325,125900,2942530100,77500,77100,77500,77100,121
+20250325,125800,2933187800,77100,77200,77200,77100,4
+20250325,125700,2932879100,77100,77200,77200,77100,10
+20250325,125600,2932107200,77100,77100,77100,77100,6
+20250325,125500,2931644600,77100,77200,77200,77100,21
+20250325,125400,2930025100,77100,77200,77200,77100,146
+20250325,125300,2918767900,77200,77200,77250,77100,43
+20250325,125200,2915449550,77300,77300,77300,77300,3
+20250325,125100,2915217650,77200,77300,77300,77200,12
+20250325,125000,2914290150,77400,77400,77400,77400,9
+20250325,124900,2913593550,77400,77400,77400,77100,125
+20250325,124800,2903929850,77400,77400,77400,77300,11
+20250325,124700,2903078850,77400,77400,77400,77400,1
+20250325,124600,2903001450,77100,77300,77600,77100,85
+20250325,124500,2896424850,77300,77200,77300,77100,18
+20250325,124400,2895035350,77200,77300,77300,77200,2
+20250325,124300,2894880850,77300,77200,77400,77200,18
+20250325,124200,2893488850,77150,77100,77150,77100,80
+20250325,124100,2887320750,77150,77150,77150,77100,14
+20250325,124000,2886240950,77100,77100,77200,77100,11
+20250325,123900,2885392050,77200,77300,77300,77200,8
+20250325,123800,2884774350,77100,77200,77300,77100,8
+20250325,123700,2884156850,77300,77300,77300,77300,2
+20250325,123600,2884002250,77200,77100,77200,77100,9
+20250325,123500,2883308250,77100,77200,77200,77100,704
+20250325,123400,2828974250,77300,77200,77300,77200,15
+20250325,123300,2827815750,77200,77200,77400,77200,72
+20250325,123200,2822250750,77300,77300,77300,77300,7
+20250325,123100,2821709650,77200,77200,77200,77200,12
+20250325,123000,2820783250,77200,77300,77300,77200,8
+20250325,122900,2820164950,77200,77300,77300,77200,39
+20250325,122800,2817151650,77200,77300,77400,77200,448
+20250325,122700,2782525650,77300,77200,77300,77200,7
+20250325,122600,2781985150,77200,77300,77300,77200,9
+20250325,122500,2781289650,77200,77200,77300,77200,28
+20250325,122400,2779127950,77200,77200,77200,77200,104
+20250325,122300,2771099150,77200,77200,77200,77100,4
+20250325,122200,2770790450,77100,77100,77100,77100,1
+20250325,122100,2770713350,77100,77100,77200,77100,11
+20250325,122000,2769864750,77100,77100,77100,77100,1
+20250325,121900,2769787650,77100,77200,77300,77100,199
+20250325,121800,2754419750,77200,77300,77300,77200,2
+20250325,121700,2754265250,77200,77100,77200,77100,118
+20250325,121600,2745156150,77100,77100,77300,77000,133
+20250325,121500,2734901550,77100,77100,77100,77000,10
+20250325,121400,2734130650,77100,77100,77100,77100,1
+20250325,121300,2734053550,77100,77100,77100,77100,55
+20250325,121200,2729813050,77000,77100,77100,77000,6
+20250325,121100,2729350650,77000,77100,77100,77000,17
+20250325,121000,2728040850,77100,77000,77100,77000,11
+20250325,120900,2727193450,77000,77000,77100,77000,85
+20250325,120800,2720647450,77100,77000,77100,77000,33
+20250325,120700,2718105750,77100,77100,77100,77100,2
+20250325,120600,2717951550,77000,77000,77000,77000,36
+20250325,120500,2715179550,77000,77200,77200,77000,283
+20250325,120400,2693366250,77100,77100,77100,77100,11
+20250325,120300,2692518150,77200,77100,77200,77100,4
+20250325,120200,2692209450,77200,77200,77300,77100,906
+20250325,120100,2622291850,77300,77200,77300,77200,195
+20250325,120000,2607237650,77200,77300,77300,77200,304
+20250325,115900,2583768550,77300,77300,77300,77200,20
+20250325,115800,2582223550,77300,77200,77300,77200,16
+20250325,115700,2580986950,77200,77300,77300,77200,2
+20250325,115600,2580832450,77300,77200,77300,77200,17
+20250325,115500,2579518850,77200,77300,77300,77200,6
+20250325,115400,2579055150,77300,77200,77300,77200,19
+20250325,115300,2577586950,77200,77300,77300,77200,25
+20250325,115200,2575656650,77200,77200,77200,77200,228
+20250325,115100,2558055050,77100,77100,77100,77100,74
+20250325,115000,2552349650,77100,77300,77300,77100,54
+20250325,114900,2548184250,77300,77200,77300,77200,74
+20250325,114800,2542470450,77200,77300,77300,77200,2
+20250325,114700,2542315950,77300,77200,77300,77200,11
+20250325,114600,2541465950,77200,77200,77200,77200,2
+20250325,114500,2541311550,77300,77200,77300,77200,508
+20250325,114400,2502093150,77200,77300,77300,77200,18
+20250325,114300,2500701950,77300,77200,77300,77200,17
+20250325,114200,2499387950,77300,77300,77300,77300,4
+20250325,114100,2499078750,77300,77300,77300,77200,36
+20250325,114000,2496297350,77300,77300,77300,77300,11
+20250325,113900,2495447050,77200,77300,77300,77200,61
+20250325,113800,2490733050,77300,77300,77300,77300,17
+20250325,113700,2489418950,77300,77300,77300,77200,16
+20250325,113600,2488182250,77300,77200,77300,77200,2
+20250325,113500,2488027750,77300,77200,77300,77200,8
+20250325,113400,2487409550,77300,77300,77300,77300,3
+20250325,113300,2487177650,77300,77400,77400,77300,50
+20250325,113200,2483312350,77400,77500,77500,77400,9
+20250325,113100,2482615450,77400,77500,77500,77400,4
+20250325,113000,2482305750,77400,77300,77400,77300,2
+20250325,112900,2482151050,77400,77300,77400,77300,24
+20250325,112800,2480295750,77300,77300,77300,77200,62
+20250325,112700,2475508350,77300,77300,77300,77300,2
+20250325,112600,2475353750,77200,77300,77300,77200,11
+20250325,112500,2474503550,77300,77200,77300,77200,28
+20250325,112400,2472341650,77200,77200,77200,77200,0
+20250325,112300,2472341650,77200,77300,77300,77200,3
+20250325,112200,2472109850,77300,77300,77300,77300,5
+20250325,112100,2471723350,77300,77200,77300,77200,3
+20250325,112000,2471491650,77300,77300,77300,77100,47
+20250325,111900,2467862550,77100,77400,77400,77100,177
+20250325,111800,2454215550,77100,77400,77400,77100,78
+20250325,111700,2448201050,77100,77100,77100,77100,12
+20250325,111600,2447275850,77500,77400,77500,77000,1909
+20250325,111500,2299706350,77500,77500,77500,77500,1
+20250325,111400,2299628850,77500,77600,77600,77500,16
+20250325,111300,2298388650,77600,77600,77600,77500,56
+20250325,111200,2294044850,77600,77500,77600,77500,15
+20250325,111100,2292881350,77600,77500,77600,77500,2
+20250325,111000,2292726250,77500,77500,77600,77500,60
+20250325,110900,2288073150,77600,77600,77600,77500,332
+20250325,110800,2262342650,77700,77700,77700,77700,1
+20250325,110700,2262264950,77700,77600,77700,77600,24
+20250325,110600,2260402050,77600,77600,77600,77600,0
+20250325,110500,2260402050,77600,77700,77700,77600,31
+20250325,110400,2257995650,77700,77700,77700,77700,6
+20250325,110300,2257529450,77700,77600,77700,77600,31
+20250325,110200,2255123450,77600,77500,77600,77500,5
+20250325,110100,2254735650,77600,77600,77600,77600,14
+20250325,110000,2253649250,77600,77600,77600,77600,2
+20250325,105900,2253494050,77700,77700,77700,77700,140
+20250325,105800,2242616050,77700,77700,77700,77600,5
+20250325,105700,2242227650,77600,77600,77600,77600,2
+20250325,105600,2242072450,77500,77600,77600,77500,144
+20250325,105500,2230899850,77500,77600,77600,77500,19
+20250325,105400,2229427150,77500,77500,77500,77400,210
+20250325,105300,2213154250,77500,77500,77500,77500,109
+20250325,105200,2204706750,77400,77400,77600,77400,47
+20250325,105100,2201067450,77500,77500,77700,77500,187
+20250325,105000,2186574250,77500,77500,77700,77500,43
+20250325,104900,2183239950,77700,77500,77800,77500,49
+20250325,104800,2179441650,77900,77500,77900,77500,1172
+20250325,104700,2088285650,77600,77600,77600,77600,65
+20250325,104600,2083241650,77600,77600,77600,77600,8
+20250325,104500,2082620850,77600,77400,77600,77400,211
+20250325,104400,2066275650,77400,77300,77400,77300,2
+20250325,104300,2066120950,77400,77300,77400,77300,52
+20250325,104200,2062100550,77300,77300,77300,77200,55
+20250325,104100,2057849850,77300,77200,77300,77200,2
+20250325,104000,2057695350,77200,77300,77300,77200,4
+20250325,103900,2057386250,77200,77200,77300,77200,68
+20250325,103800,2052136450,77200,77200,77200,77100,83
+20250325,103700,2045732150,77150,77100,77200,77100,45
+20250325,103600,2042261550,77200,77200,77200,77100,50
+20250325,103500,2038403950,77100,77100,77100,77000,42
+20250325,103400,2035167650,77000,77100,77200,77000,92
+20250325,103300,2028079550,77000,77100,77200,77000,113
+20250325,103200,2019373550,77000,77100,77100,77000,65
+20250325,103100,2014368250,77000,77100,77100,77000,127
+20250325,103000,2004588850,77000,77000,77100,77000,176
+20250325,102900,1991034950,77000,77100,77200,77000,94
+20250325,102800,1983789450,77100,77100,77100,77100,31
+20250325,102700,1981399350,77200,77000,77200,77000,110
+20250325,102600,1972913350,77100,77200,77200,76900,51
+20250325,102500,1968987650,76900,76900,77200,76900,97
+20250325,102400,1961523850,77100,77000,77200,76900,52
+20250325,102300,1957519650,76900,76900,76900,76900,226
+20250325,102200,1940140250,77300,77300,77300,76900,2583
+20250325,102100,1741129850,77400,77300,77400,77200,126
+20250325,102000,1731391450,77200,77100,77300,77100,16
+20250325,101900,1730157450,77100,77200,77300,77100,54
+20250325,101800,1725986450,77100,77300,77500,77100,1816
+20250325,101700,1585832650,77300,77200,77300,77200,62
+20250325,101600,1581044150,77300,77300,77300,77200,313
+20250325,101500,1556863050,77400,77400,77400,77200,923
+20250325,101400,1485538750,77300,77700,77700,77300,1417
+20250325,101300,1375834050,77600,77700,77700,77600,7
+20250325,101200,1375290250,77600,77700,77700,77600,9
+20250325,101100,1374591550,77600,77600,77600,77600,4
+20250325,101000,1374281150,77400,77600,77600,77400,64
+20250325,100900,1369323150,77600,77600,77600,77600,12
+20250325,100800,1368391950,77400,77600,77600,77400,368
+20250325,100700,1339842450,77600,77550,77600,77500,12
+20250325,100600,1338912050,77600,77550,77600,77500,26
+20250325,100500,1336894850,77550,77600,77600,77550,5
+20250325,100400,1336506900,77600,77600,77600,77600,3
+20250325,100300,1336274100,77600,77550,77600,77550,13
+20250325,100200,1335265350,77600,77500,77600,77500,37
+20250325,100100,1332397750,77600,77400,77600,77400,599
+20250325,100000,1285934250,77600,77500,77600,77400,592
+20250325,095900,1240069650,77400,77400,77400,77400,1
+20250325,095800,1239992250,77500,77600,77600,77400,204
+20250325,095700,1224177250,77600,77600,77600,77600,187
+20250325,095600,1209666050,77500,77500,77500,77500,2
+20250325,095500,1209511050,77600,77400,77600,77400,48
+20250325,095400,1205795450,77600,77600,77600,77500,115
+20250325,095300,1196871550,77600,77400,77600,77300,36
+20250325,095200,1194087850,77400,77600,77700,77400,751
+20250325,095100,1135911550,77600,77700,77700,77600,13
+20250325,095000,1134901550,77700,77700,77700,77700,10
+20250325,094900,1134124550,77700,77600,77700,77500,48
+20250325,094800,1130401950,77500,77500,77600,77400,23
+20250325,094700,1128619250,77400,77600,77600,77400,9
+20250325,094600,1127922050,77600,77400,77600,77400,98
+20250325,094500,1120335350,77500,77500,77800,77500,8
+20250325,094400,1119715050,77400,77900,77900,77400,57
+20250325,094300,1115291650,77900,77500,77900,77400,269
+20250325,094200,1094436850,77500,77500,77600,77500,44
+20250325,094100,1091023650,77400,77400,77400,77400,103
+20250325,094000,1083051450,77700,77700,77700,77400,374
+20250325,093900,1053997250,77700,77400,77700,77400,9
+20250325,093800,1053299850,77300,77600,77700,77300,82
+20250325,093700,1046957450,77300,77300,77700,77300,84
+20250325,093600,1040463150,77700,77700,77700,77300,83
+20250325,093500,1034045250,77300,77500,77600,77300,72
+20250325,093400,1028476450,77400,77400,77500,77300,162
+20250325,093300,1015933050,77300,77300,77500,77300,72
+20250325,093200,1010366150,77500,77300,77500,77300,487
+20250325,093100,972719050,77300,77600,77600,77300,70
+20250325,093000,967307050,77300,77400,77600,77300,180
+20250325,092900,953380450,77300,77300,77600,77300,114
+20250325,092800,944565450,77300,77400,77700,77300,119
+20250325,092700,935357850,77300,77600,77600,77300,108
+20250325,092600,926996250,77500,77400,77600,77300,123
+20250325,092500,917483150,77400,77400,77700,77300,625
+20250325,092400,869115650,77400,77600,77600,77400,54
+20250325,092300,864932550,77400,77300,77700,77300,91
+20250325,092200,857885450,77300,77400,77600,77300,328
+20250325,092100,832499650,77400,77500,77700,77400,104
+20250325,092000,824448550,77500,77600,77600,77400,89
+20250325,091900,817554950,77400,77600,77600,77400,84
+20250325,091800,811052000,77300,77400,77700,77300,85
+20250325,091700,804478500,77300,77700,77700,77300,610
+20250325,091600,757311000,77300,77800,78100,77200,1779
+20250325,091500,619577000,77700,77800,78100,77700,641
+20250325,091400,569766900,77800,78100,78100,77800,41
+20250325,091300,566576200,77800,77800,78200,77700,136
+20250325,091200,555994400,77800,78000,78000,77800,777
+20250325,091100,495509500,77900,78100,78100,77900,329
+20250325,091000,469843200,78100,78400,78400,78000,507
+20250325,090900,430260000,78000,78000,78000,78000,0
+20250325,090800,430260000,78000,78000,78000,78000,0
+20250325,090700,430260000,78000,78100,78100,78000,173
+20250325,090600,416758900,78000,78000,78500,78000,116
+20250325,090500,407697400,78000,78200,78600,78000,180
+20250325,090400,393615900,78200,78300,78300,78200,148
+20250325,090300,382041300,78200,77800,78400,77700,180
+20250325,090200,367990300,77700,78600,78600,77200,864
+20250325,090100,300979400,77800,79000,79000,77800,3280
+20250325,090000,43974400,78600,79100,79100,78600,557

340570/min/candle-20250326.csv

@@ -0,0 +1,741 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211900,2670224900,78500,78500,78500,78500,467
+20250326,211800,2670224900,78500,78500,78500,78500,0
+20250326,211700,2670224900,78500,78500,78500,78500,0
+20250326,211600,2670224900,78500,78500,78500,78500,0
+20250326,211500,2670224900,78500,78500,78500,78500,0
+20250326,211400,2670224900,78500,78500,78500,78500,0
+20250326,211300,2670224900,78500,78500,78500,78500,0
+20250326,211200,2670224900,78500,78500,78500,78500,0
+20250326,211100,2670224900,78500,78500,78500,78500,0
+20250326,211000,2670224900,78500,78500,78500,78500,0
+20250326,210900,2670224900,78500,78500,78500,78500,0
+20250326,210800,2670224900,78500,78500,78500,78500,0
+20250326,210700,2670224900,78500,78500,78500,78500,0
+20250326,210600,2670224900,78500,78500,78500,78500,0
+20250326,210500,2670224900,78500,78500,78500,78500,0
+20250326,210400,2670224900,78500,78500,78500,78500,0
+20250326,210300,2670224900,78500,78500,78500,78500,0
+20250326,210200,2670224900,78500,78500,78500,78500,0
+20250326,210100,2670224900,78500,78500,78500,78500,0
+20250326,210000,2670224900,78500,78500,78500,78500,0
+20250326,205900,2670224900,78500,78500,78500,78500,0
+20250326,205800,2670224900,78500,78500,78500,78500,0
+20250326,205700,2670224900,78500,78500,78500,78500,0
+20250326,205600,2670224900,78500,78500,78500,78500,0
+20250326,205500,2670224900,78500,78500,78500,78500,0
+20250326,205400,2670224900,78500,78500,78500,78500,0
+20250326,205300,2670224900,78500,78500,78500,78500,0
+20250326,205200,2670224900,78500,78500,78500,78500,0
+20250326,205100,2670224900,78500,78500,78500,78500,0
+20250326,205000,2670224900,78500,78500,78500,78500,0
+20250326,204900,2670224900,78500,78500,78500,78500,467
+20250326,204800,2670224900,78500,78500,78500,78500,0
+20250326,204700,2670224900,78500,78500,78500,78500,0
+20250326,204600,2670224900,78500,78500,78500,78500,0
+20250326,204500,2670224900,78500,78500,78500,78500,0
+20250326,204400,2670224900,78500,78500,78500,78500,0
+20250326,204300,2670224900,78500,78500,78500,78500,0
+20250326,204200,2670224900,78500,78500,78500,78500,0
+20250326,204100,2670224900,78500,78500,78500,78500,0
+20250326,204000,2670224900,78500,78500,78500,78500,0
+20250326,203900,2670224900,78500,78500,78500,78500,0
+20250326,203800,2670224900,78500,78500,78500,78500,0
+20250326,203700,2670224900,78500,78500,78500,78500,0
+20250326,203600,2670224900,78500,78500,78500,78500,0
+20250326,203500,2670224900,78500,78500,78500,78500,0
+20250326,203400,2670224900,78500,78500,78500,78500,0
+20250326,203300,2670224900,78500,78500,78500,78500,0
+20250326,203200,2670224900,78500,78500,78500,78500,0
+20250326,203100,2670224900,78500,78500,78500,78500,0
+20250326,203000,2670224900,78500,78500,78500,78500,0
+20250326,202900,2670224900,78500,78500,78500,78500,0
+20250326,202800,2670224900,78500,78500,78500,78500,0
+20250326,202700,2670224900,78500,78500,78500,78500,0
+20250326,202600,2670224900,78500,78500,78500,78500,0
+20250326,202500,2670224900,78500,78500,78500,78500,0
+20250326,202400,2670224900,78500,78500,78500,78500,0
+20250326,202300,2670224900,78500,78500,78500,78500,0
+20250326,202200,2670224900,78500,78500,78500,78500,0
+20250326,202100,2670224900,78500,78500,78500,78500,0
+20250326,202000,2670224900,78500,78500,78500,78500,0
+20250326,201900,2670224900,78500,78500,78500,78500,467
+20250326,201800,2670224900,78500,78500,78500,78500,0
+20250326,201700,2670224900,78500,78500,78500,78500,0
+20250326,201600,2670224900,78500,78500,78500,78500,0
+20250326,201500,2670224900,78500,78500,78500,78500,0
+20250326,201400,2670224900,78500,78500,78500,78500,0
+20250326,201300,2670224900,78500,78500,78500,78500,0
+20250326,201200,2670224900,78500,78500,78500,78500,0
+20250326,201100,2670224900,78500,78500,78500,78500,0
+20250326,201000,2670224900,78500,78500,78500,78500,0
+20250326,200900,2670224900,78500,78500,78500,78500,0
+20250326,200800,2670224900,78500,78500,78500,78500,0
+20250326,200700,2670224900,78500,78500,78500,78500,0
+20250326,200600,2670224900,78500,78500,78500,78500,0
+20250326,200500,2670224900,78500,78500,78500,78500,0
+20250326,200400,2670224900,78500,78500,78500,78500,0
+20250326,200300,2670224900,78500,78500,78500,78500,0
+20250326,200200,2670224900,78500,78500,78500,78500,0
+20250326,200100,2670224900,78500,78500,78500,78500,0
+20250326,200000,2670224900,78500,78500,78500,78500,0
+20250326,195900,2670224900,78500,78500,78500,78500,0
+20250326,195800,2670224900,78500,78500,78500,78500,0
+20250326,195700,2670224900,78500,78500,78500,78500,0
+20250326,195600,2670224900,78500,78500,78500,78500,0
+20250326,195500,2670224900,78500,78500,78500,78500,0
+20250326,195400,2670224900,78500,78500,78500,78500,0
+20250326,195300,2670224900,78500,78500,78500,78500,0
+20250326,195200,2670224900,78500,78500,78500,78500,0
+20250326,195100,2670224900,78500,78500,78500,78500,0
+20250326,195000,2670224900,78500,78500,78500,78500,0
+20250326,194900,2670224900,78500,78500,78500,78500,467
+20250326,194800,2670224900,78500,78500,78500,78500,0
+20250326,194700,2670224900,78500,78500,78500,78500,0
+20250326,194600,2670224900,78500,78500,78500,78500,0
+20250326,194500,2670224900,78500,78500,78500,78500,0
+20250326,194400,2670224900,78500,78500,78500,78500,0
+20250326,194300,2670224900,78500,78500,78500,78500,0
+20250326,194200,2670224900,78500,78500,78500,78500,0
+20250326,194100,2670224900,78500,78500,78500,78500,0
+20250326,194000,2670224900,78500,78500,78500,78500,0
+20250326,193900,2670224900,78500,78500,78500,78500,0
+20250326,193800,2670224900,78500,78500,78500,78500,0
+20250326,193700,2670224900,78500,78500,78500,78500,0
+20250326,193600,2670224900,78500,78500,78500,78500,0
+20250326,193500,2670224900,78500,78500,78500,78500,0
+20250326,193400,2670224900,78500,78500,78500,78500,0
+20250326,193300,2670224900,78500,78500,78500,78500,0
+20250326,193200,2670224900,78500,78500,78500,78500,0
+20250326,193100,2670224900,78500,78500,78500,78500,0
+20250326,193000,2670224900,78500,78500,78500,78500,0
+20250326,192900,2670224900,78500,78500,78500,78500,0
+20250326,192800,2670224900,78500,78500,78500,78500,0
+20250326,192700,2670224900,78500,78500,78500,78500,0
+20250326,192600,2670224900,78500,78500,78500,78500,0
+20250326,192500,2670224900,78500,78500,78500,78500,0
+20250326,192400,2670224900,78500,78500,78500,78500,0
+20250326,192300,2670224900,78500,78500,78500,78500,0
+20250326,192200,2670224900,78500,78500,78500,78500,0
+20250326,192100,2670224900,78500,78500,78500,78500,0
+20250326,192000,2670224900,78500,78500,78500,78500,0
+20250326,191900,2670224900,78500,78500,78500,78500,467
+20250326,191800,2670224900,78500,78500,78500,78500,0
+20250326,191700,2670224900,78500,78500,78500,78500,0
+20250326,191600,2670224900,78500,78500,78500,78500,0
+20250326,191500,2670224900,78500,78500,78500,78500,0
+20250326,191400,2670224900,78500,78500,78500,78500,0
+20250326,191300,2670224900,78500,78500,78500,78500,0
+20250326,191200,2670224900,78500,78500,78500,78500,0
+20250326,191100,2670224900,78500,78500,78500,78500,0
+20250326,191000,2670224900,78500,78500,78500,78500,0
+20250326,190900,2670224900,78500,78500,78500,78500,0
+20250326,190800,2670224900,78500,78500,78500,78500,0
+20250326,190700,2670224900,78500,78500,78500,78500,0
+20250326,190600,2670224900,78500,78500,78500,78500,0
+20250326,190500,2670224900,78500,78500,78500,78500,0
+20250326,190400,2670224900,78500,78500,78500,78500,0
+20250326,190300,2670224900,78500,78500,78500,78500,0
+20250326,190200,2670224900,78500,78500,78500,78500,0
+20250326,190100,2670224900,78500,78500,78500,78500,0
+20250326,190000,2670224900,78500,78500,78500,78500,0
+20250326,185900,2670224900,78500,78500,78500,78500,0
+20250326,185800,2670224900,78500,78500,78500,78500,0
+20250326,185700,2670224900,78500,78500,78500,78500,0
+20250326,185600,2670224900,78500,78500,78500,78500,0
+20250326,185500,2670224900,78500,78500,78500,78500,0
+20250326,185400,2670224900,78500,78500,78500,78500,0
+20250326,185300,2670224900,78500,78500,78500,78500,0
+20250326,185200,2670224900,78500,78500,78500,78500,0
+20250326,185100,2670224900,78500,78500,78500,78500,0
+20250326,185000,2670224900,78500,78500,78500,78500,0
+20250326,184900,2670224900,78500,78500,78500,78500,467
+20250326,184800,2670224900,78500,78500,78500,78500,0
+20250326,184700,2670224900,78500,78500,78500,78500,0
+20250326,184600,2670224900,78500,78500,78500,78500,0
+20250326,184500,2670224900,78500,78500,78500,78500,0
+20250326,184400,2670224900,78500,78500,78500,78500,0
+20250326,184300,2670224900,78500,78500,78500,78500,0
+20250326,184200,2670224900,78500,78500,78500,78500,0
+20250326,184100,2670224900,78500,78500,78500,78500,0
+20250326,184000,2670224900,78500,78500,78500,78500,0
+20250326,183900,2670224900,78500,78500,78500,78500,0
+20250326,183800,2670224900,78500,78500,78500,78500,0
+20250326,183700,2670224900,78500,78500,78500,78500,0
+20250326,183600,2670224900,78500,78500,78500,78500,0
+20250326,183500,2670224900,78500,78500,78500,78500,0
+20250326,183400,2670224900,78500,78500,78500,78500,0
+20250326,183300,2670224900,78500,78500,78500,78500,0
+20250326,183200,2670224900,78500,78500,78500,78500,0
+20250326,183100,2670224900,78500,78500,78500,78500,0
+20250326,183000,2670224900,78500,78500,78500,78500,0
+20250326,182900,2670224900,78500,78500,78500,78500,0
+20250326,182800,2670224900,78500,78500,78500,78500,0
+20250326,182700,2670224900,78500,78500,78500,78500,0
+20250326,182600,2670224900,78500,78500,78500,78500,0
+20250326,182500,2670224900,78500,78500,78500,78500,0
+20250326,182400,2670224900,78500,78500,78500,78500,0
+20250326,182300,2670224900,78500,78500,78500,78500,0
+20250326,182200,2670224900,78500,78500,78500,78500,0
+20250326,182100,2670224900,78500,78500,78500,78500,0
+20250326,182000,2670224900,78500,78500,78500,78500,0
+20250326,181900,2670224900,78500,78500,78500,78500,467
+20250326,181800,2670224900,78500,78500,78500,78500,0
+20250326,181700,2670224900,78500,78500,78500,78500,0
+20250326,181600,2670224900,78500,78500,78500,78500,0
+20250326,181500,2670224900,78500,78500,78500,78500,0
+20250326,181400,2670224900,78500,78500,78500,78500,0
+20250326,181300,2670224900,78500,78500,78500,78500,0
+20250326,181200,2670224900,78500,78500,78500,78500,0
+20250326,181100,2670224900,78500,78500,78500,78500,0
+20250326,181000,2670224900,78500,78500,78500,78500,0
+20250326,180900,2670224900,78500,78500,78500,78500,0
+20250326,180800,2670224900,78500,78500,78500,78500,0
+20250326,180700,2670224900,78500,78500,78500,78500,0
+20250326,180600,2670224900,78500,78500,78500,78500,0
+20250326,180500,2670224900,78500,78500,78500,78500,0
+20250326,180400,2670224900,78500,78500,78500,78500,0
+20250326,180300,2670224900,78500,78500,78500,78500,0
+20250326,180200,2670224900,78500,78500,78500,78500,0
+20250326,180100,2670224900,78500,78500,78500,78500,0
+20250326,180000,2670224900,78500,78500,78500,78500,0
+20250326,175900,2670224900,78500,78500,78500,78500,0
+20250326,175800,2670224900,78500,78500,78500,78500,0
+20250326,175700,2670224900,78500,78500,78500,78500,0
+20250326,175600,2670224900,78500,78500,78500,78500,0
+20250326,175500,2670224900,78500,78500,78500,78500,0
+20250326,175400,2670224900,78500,78500,78500,78500,0
+20250326,175300,2670224900,78500,78500,78500,78500,0
+20250326,175200,2670224900,78500,78500,78500,78500,0
+20250326,175100,2670224900,78500,78500,78500,78500,0
+20250326,175000,2670224900,78500,78500,78500,78500,0
+20250326,174900,2670224900,78500,78500,78500,78500,467
+20250326,174800,2670224900,78500,78500,78500,78500,0
+20250326,174700,2670224900,78500,78500,78500,78500,0
+20250326,174600,2670224900,78500,78500,78500,78500,0
+20250326,174500,2670224900,78500,78500,78500,78500,0
+20250326,174400,2670224900,78500,78500,78500,78500,0
+20250326,174300,2670224900,78500,78500,78500,78500,0
+20250326,174200,2670224900,78500,78500,78500,78500,0
+20250326,174100,2670224900,78500,78500,78500,78500,0
+20250326,174000,2670224900,78500,78500,78500,78500,0
+20250326,173900,2670224900,78500,78500,78500,78500,0
+20250326,173800,2670224900,78500,78500,78500,78500,0
+20250326,173700,2670224900,78500,78500,78500,78500,0
+20250326,173600,2670224900,78500,78500,78500,78500,0
+20250326,173500,2670224900,78500,78500,78500,78500,0
+20250326,173400,2670224900,78500,78500,78500,78500,0
+20250326,173300,2670224900,78500,78500,78500,78500,0
+20250326,173200,2670224900,78500,78500,78500,78500,0
+20250326,173100,2670224900,78500,78500,78500,78500,0
+20250326,173000,2670224900,78500,78500,78500,78500,0
+20250326,172900,2670224900,78500,78500,78500,78500,0
+20250326,172800,2670224900,78500,78500,78500,78500,0
+20250326,172700,2670224900,78500,78500,78500,78500,0
+20250326,172600,2670224900,78500,78500,78500,78500,0
+20250326,172500,2670224900,78500,78500,78500,78500,0
+20250326,172400,2670224900,78500,78500,78500,78500,0
+20250326,172300,2670224900,78500,78500,78500,78500,0
+20250326,172200,2670224900,78500,78500,78500,78500,0
+20250326,172100,2670224900,78500,78500,78500,78500,0
+20250326,172000,2670224900,78500,78500,78500,78500,0
+20250326,171900,2670224900,78500,78500,78500,78500,467
+20250326,171800,2670224900,78500,78500,78500,78500,0
+20250326,171700,2670224900,78500,78500,78500,78500,0
+20250326,171600,2670224900,78500,78500,78500,78500,0
+20250326,171500,2670224900,78500,78500,78500,78500,0
+20250326,171400,2670224900,78500,78500,78500,78500,0
+20250326,171300,2670224900,78500,78500,78500,78500,0
+20250326,171200,2670224900,78500,78500,78500,78500,0
+20250326,171100,2670224900,78500,78500,78500,78500,0
+20250326,171000,2670224900,78500,78500,78500,78500,0
+20250326,170900,2670224900,78500,78500,78500,78500,0
+20250326,170800,2670224900,78500,78500,78500,78500,0
+20250326,170700,2670224900,78500,78500,78500,78500,0
+20250326,170600,2670224900,78500,78500,78500,78500,0
+20250326,170500,2670224900,78500,78500,78500,78500,0
+20250326,170400,2670224900,78500,78500,78500,78500,0
+20250326,170300,2670224900,78500,78500,78500,78500,0
+20250326,170200,2670224900,78500,78500,78500,78500,0
+20250326,170100,2670224900,78500,78500,78500,78500,0
+20250326,170000,2670224900,78500,78500,78500,78500,0
+20250326,165900,2670224900,78500,78500,78500,78500,0
+20250326,165800,2670224900,78500,78500,78500,78500,0
+20250326,165700,2670224900,78500,78500,78500,78500,0
+20250326,165600,2670224900,78500,78500,78500,78500,0
+20250326,165500,2670224900,78500,78500,78500,78500,0
+20250326,165400,2670224900,78500,78500,78500,78500,0
+20250326,165300,2670224900,78500,78500,78500,78500,0
+20250326,165200,2670224900,78500,78500,78500,78500,0
+20250326,165100,2670224900,78500,78500,78500,78500,0
+20250326,165000,2670224900,78500,78500,78500,78500,0
+20250326,164900,2670224900,78500,78500,78500,78500,467
+20250326,164800,2670224900,78500,78500,78500,78500,0
+20250326,164700,2670224900,78500,78500,78500,78500,0
+20250326,164600,2670224900,78500,78500,78500,78500,0
+20250326,164500,2670224900,78500,78500,78500,78500,0
+20250326,164400,2670224900,78500,78500,78500,78500,0
+20250326,164300,2670224900,78500,78500,78500,78500,0
+20250326,164200,2670224900,78500,78500,78500,78500,0
+20250326,164100,2670224900,78500,78500,78500,78500,0
+20250326,164000,2670224900,78500,78500,78500,78500,0
+20250326,163900,2670224900,78500,78500,78500,78500,0
+20250326,163800,2670224900,78500,78500,78500,78500,0
+20250326,163700,2670224900,78500,78500,78500,78500,0
+20250326,163600,2670224900,78500,78500,78500,78500,0
+20250326,163500,2670224900,78500,78500,78500,78500,0
+20250326,163400,2670224900,78500,78500,78500,78500,0
+20250326,163300,2670224900,78500,78500,78500,78500,0
+20250326,163200,2670224900,78500,78500,78500,78500,0
+20250326,163100,2670224900,78500,78500,78500,78500,0
+20250326,163000,2670224900,78500,78500,78500,78500,0
+20250326,162900,2670224900,78500,78500,78500,78500,0
+20250326,162800,2670224900,78500,78500,78500,78500,0
+20250326,162700,2670224900,78500,78500,78500,78500,0
+20250326,162600,2670224900,78500,78500,78500,78500,0
+20250326,162500,2670224900,78500,78500,78500,78500,0
+20250326,162400,2670224900,78500,78500,78500,78500,0
+20250326,162300,2670224900,78500,78500,78500,78500,0
+20250326,162200,2670224900,78500,78500,78500,78500,0
+20250326,162100,2670224900,78500,78500,78500,78500,0
+20250326,162000,2670224900,78500,78500,78500,78500,0
+20250326,161900,2670224900,78500,78500,78500,78500,467
+20250326,161800,2670224900,78500,78500,78500,78500,0
+20250326,161700,2670224900,78500,78500,78500,78500,0
+20250326,161600,2670224900,78500,78500,78500,78500,0
+20250326,161500,2670224900,78500,78500,78500,78500,0
+20250326,161400,2670224900,78500,78500,78500,78500,0
+20250326,161300,2670224900,78500,78500,78500,78500,0
+20250326,161200,2670224900,78500,78500,78500,78500,0
+20250326,161100,2670224900,78500,78500,78500,78500,0
+20250326,161000,2670224900,78500,78500,78500,78500,0
+20250326,160900,2670224900,78500,78500,78500,78500,0
+20250326,160800,2670224900,78500,78500,78500,78500,0
+20250326,160700,2670224900,78500,78500,78500,78500,0
+20250326,160600,2670224900,78500,78500,78500,78500,0
+20250326,160500,2670224900,78500,78500,78500,78500,0
+20250326,160400,2670224900,78500,78500,78500,78500,0
+20250326,160300,2670224900,78500,78500,78500,78500,0
+20250326,160200,2670224900,78500,78500,78500,78500,0
+20250326,160100,2670224900,78500,78500,78500,78500,0
+20250326,160000,2670224900,78500,78500,78500,78500,0
+20250326,155900,2670224900,78500,78500,78500,78500,0
+20250326,155800,2670224900,78500,78500,78500,78500,0
+20250326,155700,2670224900,78500,78500,78500,78500,0
+20250326,155600,2670224900,78500,78500,78500,78500,0
+20250326,155500,2670224900,78500,78500,78500,78500,0
+20250326,155400,2670224900,78500,78500,78500,78500,0
+20250326,155300,2670224900,78500,78500,78500,78500,0
+20250326,155200,2670224900,78500,78500,78500,78500,0
+20250326,155100,2670224900,78500,78500,78500,78500,0
+20250326,155000,2670224900,78500,78500,78500,78500,0
+20250326,154900,2670224900,78500,78500,78500,78500,467
+20250326,154800,2670224900,78500,78500,78500,78500,0
+20250326,154700,2670224900,78500,78500,78500,78500,0
+20250326,154600,2670224900,78500,78500,78500,78500,0
+20250326,154500,2670224900,78500,78500,78500,78500,0
+20250326,154400,2670224900,78500,78500,78500,78500,0
+20250326,154300,2670224900,78500,78500,78500,78500,0
+20250326,154200,2670224900,78500,78500,78500,78500,0
+20250326,154100,2670224900,78500,78500,78500,78500,0
+20250326,154000,2670224900,78500,78500,78500,78500,0
+20250326,153900,2670224900,78500,78500,78500,78500,0
+20250326,153800,2670224900,78500,78500,78500,78500,0
+20250326,153700,2670224900,78500,78500,78500,78500,0
+20250326,153600,2670224900,78500,78500,78500,78500,0
+20250326,153500,2670224900,78500,78500,78500,78500,0
+20250326,153400,2670224900,78500,78500,78500,78500,0
+20250326,153300,2670224900,78500,78500,78500,78500,0
+20250326,153200,2670224900,78500,78500,78500,78500,0
+20250326,153100,2670224900,78500,78500,78500,78500,0
+20250326,153000,2670224900,78500,78500,78500,78500,467
+20250326,152900,2633565400,78500,78500,78500,78500,0
+20250326,152800,2633565400,78500,78500,78500,78500,0
+20250326,152700,2633565400,78500,78500,78500,78500,0
+20250326,152600,2633565400,78500,78500,78500,78500,0
+20250326,152500,2633565400,78500,78500,78500,78500,0
+20250326,152400,2633565400,78500,78500,78500,78500,0
+20250326,152300,2633565400,78500,78500,78500,78500,0
+20250326,152200,2633565400,78500,78500,78500,78500,0
+20250326,152100,2633565400,78500,78500,78500,78500,0
+20250326,152000,2633565400,78500,78500,78500,78500,0
+20250326,151900,2633565400,78500,78600,78600,78500,393
+20250326,151800,2602710700,78500,78500,78500,78500,64
+20250326,151700,2597686700,78500,78600,78600,78500,60
+20250326,151600,2592972700,78700,78600,78700,78600,28
+20250326,151500,2590771700,78500,78600,78700,78500,50
+20250326,151400,2586841700,78700,78600,78700,78600,38
+20250326,151300,2583853100,78500,78500,78700,78500,258
+20250326,151200,2563596100,78500,78500,78600,78500,95
+20250326,151100,2556132200,78600,78600,78600,78500,148
+20250326,151000,2544503500,78600,78500,78600,78500,61
+20250326,150900,2539714900,78500,78500,78600,78500,60
+20250326,150800,2535004700,78500,78500,78500,78500,77
+20250326,150700,2528960200,78500,78500,78500,78500,15
+20250326,150600,2527782700,78500,78600,78600,78500,69
+20250326,150500,2522362800,78500,78500,78600,78500,76
+20250326,150400,2516392400,78500,78500,78500,78500,31
+20250326,150300,2513958900,78500,78600,78600,78500,375
+20250326,150200,2484496500,78600,78500,78600,78500,305
+20250326,150100,2460524800,78500,78500,78500,78400,50
+20250326,150000,2456600600,78400,78500,78500,78400,73
+20250326,145900,2450870700,78500,78500,78500,78500,25
+20250326,145800,2448908200,78500,78400,78500,78400,53
+20250326,145700,2444749800,78500,78300,78500,78200,266
+20250326,145600,2423899600,78300,78200,78300,78200,47
+20250326,145500,2420223500,78200,78200,78200,78200,28
+20250326,145400,2418033900,78300,78400,78400,78200,31
+20250326,145300,2415607000,78400,78200,78400,78200,56
+20250326,145200,2411223000,78200,78200,78300,78200,27
+20250326,145100,2409111300,78200,78300,78300,78200,59
+20250326,145000,2404493600,78300,78200,78300,78200,57
+20250326,144900,2400035700,78300,78200,78300,78200,47
+20250326,144800,2396358700,78200,78300,78400,78200,43
+20250326,144700,2392993600,78300,78200,78300,78200,30
+20250326,144600,2390645800,78200,78200,78300,78200,58
+20250326,144500,2386107700,78200,78300,78400,78200,188
+20250326,144400,2371385200,78300,78300,78400,78300,39
+20250326,144300,2368330800,78400,78400,78400,78300,50
+20250326,144200,2364415000,78400,78400,78400,78300,15
+20250326,144100,2363240000,78400,78300,78600,78300,123
+20250326,144000,2353589700,78300,78400,78400,78300,120
+20250326,143900,2344181800,78300,78200,78400,78200,125
+20250326,143800,2334387900,78200,78200,78300,78200,30
+20250326,143700,2332041400,78200,78300,78300,78200,22
+20250326,143600,2330319600,78200,78300,78300,78200,246
+20250326,143500,2311060300,78300,78300,78300,78200,112
+20250326,143400,2302292200,78300,78200,78300,78200,19
+20250326,143300,2300806100,78200,78200,78200,78200,56
+20250326,143200,2296426900,78100,78200,78200,78100,203
+20250326,143100,2280553200,78200,78100,78200,78100,36
+20250326,143000,2277741500,78100,78100,78200,78100,35
+20250326,142900,2275007900,78100,78200,78200,78100,94
+20250326,142800,2267659500,78100,78200,78200,78100,133
+20250326,142700,2257261700,78100,78000,78100,78000,24
+20250326,142600,2255387400,78200,78000,78200,78000,46
+20250326,142500,2251797700,78200,78200,78200,78000,30
+20250326,142400,2249454800,78100,78300,78300,78100,121
+20250326,142300,2240003500,78300,78100,78300,78100,585
+20250326,142200,2194259600,78100,78100,78100,78000,158
+20250326,142100,2181921900,78100,78100,78100,78100,15
+20250326,142000,2180750400,78100,78000,78100,78000,45
+20250326,141900,2177239300,78100,78100,78100,78000,29
+20250326,141800,2174975600,78100,78100,78200,78100,24
+20250326,141700,2173101100,78000,78100,78200,78000,295
+20250326,141600,2150038500,78200,78100,78200,78000,58
+20250326,141500,2145509500,78100,78200,78200,78100,24
+20250326,141400,2143635000,78200,78000,78200,78000,21
+20250326,141300,2141995200,78100,78100,78200,78100,91
+20250326,141200,2134884900,78100,78100,78200,78100,17
+20250326,141100,2133556800,78200,78200,78200,78000,192
+20250326,141000,2118546600,78000,77800,78000,77800,211
+20250326,140900,2102092200,77700,77900,77900,77700,23
+20250326,140800,2100304400,77900,78000,78000,77800,69
+20250326,140700,2094930500,77900,77900,77900,77900,11
+20250326,140600,2094073600,77900,77900,77900,77900,29
+20250326,140500,2091814500,78000,77900,78000,77900,58
+20250326,140400,2087292700,77900,77900,78000,77900,52
+20250326,140300,2083241800,77900,78000,78100,77900,327
+20250326,140200,2057735800,78000,78100,78200,78000,229
+20250326,140100,2039866500,78000,78000,78200,78000,22
+20250326,140000,2038147800,78100,78300,78300,78100,301
+20250326,135900,2014616200,78200,78300,78300,78200,42
+20250326,135800,2011331200,78300,78200,78300,78200,43
+20250326,135700,2007967000,78300,78300,78300,78200,32
+20250326,135600,2005462200,78200,78300,78300,78200,36
+20250326,135500,2002645100,78300,78200,78300,78200,12
+20250326,135400,2001705900,78300,78300,78300,78200,22
+20250326,135300,1999984200,78200,78100,78200,78100,58
+20250326,135200,1995451300,78100,78100,78300,78100,58
+20250326,135100,1990915300,78100,78200,78200,78100,22
+20250326,135000,1989197000,78200,78200,78200,78200,7
+20250326,134900,1988649600,78200,78100,78200,78100,25
+20250326,134800,1986697000,78200,78100,78200,78100,9
+20250326,134700,1985993900,78300,78300,78300,78200,104
+20250326,134600,1977860300,78200,78200,78200,78200,24
+20250326,134500,1975983500,78300,78200,78300,78200,37
+20250326,134400,1973086700,78300,78300,78300,78300,9
+20250326,134300,1972382000,78300,78200,78300,78200,44
+20250326,134200,1968941100,78200,78200,78200,78200,3
+20250326,134100,1968706500,78200,78200,78300,78200,201
+20250326,134000,1952987400,78200,78200,78300,78200,38
+20250326,133900,1950015700,78200,78300,78300,78100,18
+20250326,133800,1948609400,78300,78100,78300,78100,55
+20250326,133700,1944312900,78100,78200,78200,78100,11
+20250326,133600,1943453500,78200,78000,78200,78000,35
+20250326,133500,1940723100,78100,78100,78100,78000,33
+20250326,133400,1938146400,78200,78200,78200,78200,15
+20250326,133300,1936973400,78100,78000,78200,78000,44
+20250326,133200,1933538400,78000,78200,78300,78000,141
+20250326,133100,1922523900,78200,78200,78200,78100,17
+20250326,133000,1921195700,78200,78200,78200,78200,0
+20250326,132900,1921195700,78200,78200,78200,78100,33
+20250326,132800,1918616700,78200,78300,78300,78100,54
+20250326,132700,1914396800,78300,78200,78300,78200,30
+20250326,132600,1912050700,78200,78300,78300,78200,81
+20250326,132500,1905714200,78200,78100,78200,78100,6
+20250326,132400,1905245500,78000,78000,78000,78000,8
+20250326,132300,1904621500,78300,78200,78300,78000,132
+20250326,132200,1894303700,78000,78100,78300,78000,136
+20250326,132100,1883682900,78200,78200,78200,78100,28
+20250326,132000,1881494100,78200,78100,78300,78100,66
+20250326,131900,1876333600,78100,78300,78300,78100,17
+20250326,131800,1875005500,78100,78100,78100,78100,19
+20250326,131700,1873521600,78200,78300,78300,78200,38
+20250326,131600,1870549300,78200,78200,78200,78100,18
+20250326,131500,1869143200,78100,78300,78300,78100,12
+20250326,131400,1868205300,78300,78200,78300,78100,50
+20250326,131300,1864294900,78300,78100,78300,78100,67
+20250326,131200,1859053700,78100,78200,78200,78100,43
+20250326,131100,1855692900,78200,78100,78200,78100,20
+20250326,131000,1854130500,78100,78200,78200,78100,10
+20250326,130900,1853349400,78100,78200,78200,78100,32
+20250326,130800,1850848400,78300,78200,78300,78100,13
+20250326,130700,1849831600,78200,78200,78200,78200,8
+20250326,130600,1849206000,78200,78200,78200,78200,65
+20250326,130500,1844123000,78300,78300,78300,78200,36
+20250326,130400,1841304600,78200,78200,78200,78200,8
+20250326,130300,1840679000,78100,78100,78100,78100,0
+20250326,130200,1840679000,78100,78100,78300,78100,32
+20250326,130100,1838178400,78100,78400,78400,78100,20
+20250326,130000,1836615900,78400,78400,78400,78400,1
+20250326,125900,1836537500,78100,78100,78400,78100,183
+20250326,125800,1822221000,78300,78100,78300,78100,141
+20250326,125700,1811183300,78300,78200,78300,78100,20
+20250326,125600,1809619500,78300,78100,78300,78100,69
+20250326,125500,1804228500,78300,78100,78300,78100,204
+20250326,125400,1788274900,78200,78000,78200,78000,2
+20250326,125300,1788118700,78000,78200,78200,78000,14
+20250326,125200,1787025700,78000,78000,78200,78000,34
+20250326,125100,1784373400,78000,78000,78200,78000,123
+20250326,125000,1774779200,78000,78000,78200,78000,17
+20250326,124900,1773452400,78000,78000,78100,78000,57
+20250326,124800,1769002700,78000,78200,78200,78000,28
+20250326,124700,1766815700,78300,78200,78400,78200,69
+20250326,124600,1761416300,78200,78200,78200,78200,20
+20250326,124500,1759852300,78200,78400,78400,78200,16
+20250326,124400,1758600500,78400,78300,78400,78200,168
+20250326,124300,1745436800,78300,78300,78300,78300,3
+20250326,124200,1745201900,78200,78200,78300,78200,48
+20250326,124100,1741446800,78200,78300,78300,78200,39
+20250326,124000,1738393400,78200,78300,78300,78200,6
+20250326,123900,1737924100,78200,78400,78400,78200,56
+20250326,123800,1733544600,78200,78200,78400,78200,33
+20250326,123700,1730962600,78200,78300,78400,78200,120
+20250326,123600,1721567200,78200,78200,78200,78200,23
+20250326,123500,1719768600,78200,78300,78300,78200,27
+20250326,123400,1717656300,78200,78200,78300,78200,38
+20250326,123300,1714684600,78300,78300,78300,78300,3
+20250326,123200,1714449700,78200,78200,78300,78200,61
+20250326,123100,1709678100,78300,78200,78300,78200,33
+20250326,123000,1707097200,78300,78300,78300,78300,19
+20250326,122900,1705609500,78300,78200,78300,78200,40
+20250326,122800,1702481100,78300,78200,78300,78200,55
+20250326,122700,1698179300,78200,78200,78200,78200,77
+20250326,122600,1692157900,78200,78200,78200,78200,6
+20250326,122500,1691688700,78000,78000,78200,78000,114
+20250326,122400,1682791100,78100,78000,78100,78000,73
+20250326,122300,1677095000,77800,77800,78100,77800,78
+20250326,122200,1671012350,77800,78000,78000,77800,25
+20250326,122100,1669066150,77800,78100,78100,77800,22
+20250326,122000,1667354250,77800,78000,78100,77800,34
+20250326,121900,1664703550,78000,77900,78000,77800,58
+20250326,121800,1660188850,77900,77800,77900,77800,4
+20250326,121700,1659877350,77800,78000,78000,77800,220
+20250326,121600,1642758050,78000,78100,78100,78000,2
+20250326,121500,1642601950,77900,77900,77900,77900,18
+20250326,121400,1641199750,77900,77800,78000,77800,640
+20250326,121300,1591405850,78100,78100,78100,78100,0
+20250326,121200,1591405850,78100,77800,78100,77800,94
+20250326,121100,1584088600,77950,78000,78000,77900,18
+20250326,121000,1582685800,78000,77900,78000,77900,301
+20250326,120900,1559237800,78000,78000,78100,78000,36
+20250326,120800,1556429700,78100,78000,78100,78000,25
+20250326,120700,1554479200,78100,77900,78100,77900,4
+20250326,120600,1554167200,77900,78000,78000,77900,164
+20250326,120500,1541391300,78000,78100,78100,78000,54
+20250326,120400,1537178800,78000,78100,78100,78000,23
+20250326,120300,1535384600,78000,78000,78100,77900,65
+20250326,120200,1530316800,78000,78100,78100,78000,28
+20250326,120100,1528131500,78100,78000,78100,78000,10
+20250326,120000,1527351300,77900,78000,78000,77900,99
+20250326,115900,1519631300,78000,78100,78200,78000,60
+20250326,115800,1514948500,78200,78000,78200,78000,25
+20250326,115700,1512997700,78000,78000,78000,78000,1
+20250326,115600,1512919700,77900,78200,78200,77900,12
+20250326,115500,1511983200,78000,77900,78000,77900,76
+20250326,115400,1506057700,78000,78000,78000,78000,3
+20250326,115300,1505823700,78000,78000,78000,77900,35
+20250326,115200,1503093800,78000,78000,78000,78000,122
+20250326,115100,1493577800,78200,78100,78200,78000,8
+20250326,115000,1492953400,78100,78400,78400,78100,7
+20250326,114900,1492405400,78000,78200,78200,78000,818
+20250326,114800,1428567200,78400,78300,78400,78300,371
+20250326,114700,1399492900,78300,78100,78300,78100,15
+20250326,114600,1398320200,78300,78100,78300,78100,8
+20250326,114500,1397695200,78300,78300,78300,78100,20
+20250326,114400,1396132800,78300,78200,78300,78100,31
+20250326,114300,1393709200,78200,78200,78200,78100,24
+20250326,114200,1391832900,78200,78100,78200,78100,20
+20250326,114100,1390270700,78200,78200,78200,78100,24
+20250326,114000,1388395400,78100,78200,78200,78100,117
+20250326,113900,1379257000,78100,78200,78200,78100,60
+20250326,113800,1374567600,78200,78300,78300,78200,38
+20250326,113700,1371595300,78300,78300,78300,78300,2
+20250326,113600,1371438700,78300,78100,78300,78100,12
+20250326,113500,1370501000,78100,78200,78200,78100,230
+20250326,113400,1352517600,78100,78200,78200,78100,4
+20250326,113300,1352205100,78200,78200,78200,78200,132
+20250326,113200,1341882700,78300,78400,78400,78300,174
+20250326,113100,1328257800,78300,78500,78500,78300,15
+20250326,113000,1327082200,78400,78400,78500,78400,49
+20250326,112900,1323240400,78400,78400,78400,78300,31
+20250326,112800,1320810100,78300,78300,78300,78300,15
+20250326,112700,1319635600,78400,78400,78400,78300,12
+20250326,112600,1318695600,78300,78500,78500,78300,19
+20250326,112500,1317205900,78400,78400,78400,78400,44
+20250326,112400,1313756300,78400,78500,78500,78400,9
+20250326,112300,1313050600,78500,78400,78500,78400,2
+20250326,112200,1312893700,78300,78300,78500,78300,144
+20250326,112100,1301598500,78300,78400,78400,78300,43
+20250326,112000,1298228500,78500,78500,78500,78300,27
+20250326,111900,1296111800,78400,78400,78400,78400,11
+20250326,111800,1295249400,78500,78500,78500,78400,126
+20250326,111700,1285359900,78500,78500,78500,78500,122
+20250326,111600,1275782900,78400,78200,78400,78200,339
+20250326,111500,1249240500,78200,78300,78300,78200,42
+20250326,111400,1245952000,78400,78300,78400,78300,75
+20250326,111300,1240075200,78400,78400,78400,78300,24
+20250326,111200,1238194500,78300,78300,78400,78300,25
+20250326,111100,1236236900,78400,78300,78400,78300,12
+20250326,111000,1235296900,78400,78300,78400,78300,83
+20250326,110900,1228797200,78300,78300,78300,78300,4
+20250326,110800,1228484000,78300,78300,78300,78300,23
+20250326,110700,1226683100,78400,78400,78400,78400,54
+20250326,110600,1222449500,78400,78500,78500,78400,8
+20250326,110500,1221821800,78500,78400,78500,78400,40
+20250326,110400,1218685700,78500,78500,78500,78500,26
+20250326,110300,1216644700,78500,78500,78500,78500,2
+20250326,110200,1216487700,78400,78500,78500,78400,47
+20250326,110100,1212799300,78600,78600,78600,78500,12
+20250326,110000,1211856600,78500,78500,78500,78500,26
+20250326,105900,1209815600,78500,78600,78600,78500,9
+20250326,105800,1209109000,78600,78600,78600,78500,53
+20250326,105700,1204944700,78600,78500,78600,78500,307
+20250326,105600,1180828600,78500,78400,78500,78400,6
+20250326,105500,1180358100,78400,78200,78400,78200,42
+20250326,105400,1177072400,78200,78400,78400,78200,124
+20250326,105300,1167359300,78300,78300,78300,78300,7
+20250326,105200,1166811200,78400,78400,78400,78100,223
+20250326,105100,1149352500,78400,78400,78400,78400,23
+20250326,105000,1147549300,78500,78400,78500,78400,14
+20250326,104900,1146451100,78400,78500,78500,78400,31
+20250326,104800,1144018000,78400,78500,78500,78400,50
+20250326,104700,1140095500,78500,78400,78500,78400,19
+20250326,104600,1138605000,78400,78300,78400,78300,26
+20250326,104500,1136567700,78300,78400,78400,78300,64
+20250326,104400,1131552600,78500,78500,78500,78500,12
+20250326,104300,1130610600,78500,78400,78500,78400,32
+20250326,104200,1128101200,78400,78500,78500,78400,25
+20250326,104100,1126140600,78400,78600,78600,78400,36
+20250326,104000,1123316200,78600,78600,78600,78400,37
+20250326,103900,1120410400,78400,78700,78700,78400,228
+20250326,103800,1102516900,78700,78600,78700,78600,44
+20250326,103700,1099058000,78600,78600,78600,78500,38
+20250326,103600,1096073100,78600,78600,78600,78600,70
+20250326,103500,1090571100,78600,78600,78600,78500,97
+20250326,103400,1082948600,78500,78500,78600,78400,74
+20250326,103300,1077138900,78500,78500,78600,78400,173
+20250326,103200,1063552800,78500,78400,78500,78400,38
+20250326,103100,1060572200,78400,78500,78500,78400,49
+20250326,103000,1056727700,78300,78400,78400,78300,51
+20250326,102900,1052734300,78500,78400,78500,78400,68
+20250326,102800,1047402800,78600,78600,78600,78400,22
+20250326,102700,1045676700,78600,78600,78700,78400,26
+20250326,102600,1043633100,78600,78700,78700,78600,132
+20250326,102500,1033245500,78600,78600,78700,78400,60
+20250326,102400,1028531300,78600,78500,78600,78500,8
+20250326,102300,1027903200,78500,78600,78600,78400,20
+20250326,102200,1026333800,78600,78600,78600,78600,5
+20250326,102100,1025940800,78400,78500,78600,78400,775
+20250326,102000,965077700,78500,78500,78500,78400,148
+20250326,101900,953461800,78500,78500,78500,78500,191
+20250326,101800,938468300,78500,78200,78500,78200,804
+20250326,101700,875442400,78200,78400,78400,78200,65
+20250326,101600,870348400,78200,78200,78400,78200,507
+20250326,101500,830639300,78200,78300,78300,78200,15
+20250326,101400,829465900,78350,78200,78350,78200,396
+20250326,101300,798472100,78200,78100,78200,78100,28
+20250326,101200,796284600,78200,78000,78200,78000,336
+20250326,101100,770048400,78000,77900,78000,77800,155
+20250326,101000,757965100,78000,78000,78000,77800,24
+20250326,100900,756095000,78100,77900,78100,77900,262
+20250326,100800,735647200,77900,77800,77900,77800,64
+20250326,100700,730663100,77900,77900,77900,77800,137
+20250326,100600,720002400,77800,77800,77800,77800,4
+20250326,100500,719691200,77700,77700,77700,77700,16
+20250326,100400,718448000,77900,77900,77900,77700,48
+20250326,100300,714710400,77800,77900,77900,77800,13
+20250326,100200,713698000,77600,77600,77600,77600,30
+20250326,100100,711370000,77500,77800,77900,77500,187
+20250326,100000,696824700,77700,77600,77700,77600,227
+20250326,095900,679195100,77400,77400,77400,77400,1
+20250326,095800,679117700,77400,77600,77700,77400,47
+20250326,095700,675472000,77600,77500,77600,77500,151
+20250326,095600,663768300,77400,77400,77500,77400,22
+20250326,095500,662065400,77400,77400,77400,77400,0
+20250326,095400,662065400,77400,77500,77500,77400,135
+20250326,095300,651604400,77500,77300,77500,77300,133
+20250326,095200,641304500,77400,77500,77500,77400,77
+20250326,095100,635342600,77400,77500,77500,77400,16
+20250326,095000,634104100,77400,77300,77400,77300,18
+20250326,094900,632711300,77400,77400,77400,77400,19
+20250326,094800,631240700,77400,77700,77700,77400,252
+20250326,094700,611683500,77800,77600,77800,77600,274
+20250326,094600,590397200,77600,77200,77600,77200,133
+20250326,094500,580088300,77300,77500,77500,77300,46
+20250326,094400,576532300,77300,77300,77500,77300,141
+20250326,094300,565632200,77300,77400,77500,77300,136
+20250326,094200,555102400,77400,77450,77500,77400,51
+20250326,094100,551154250,77400,77500,77500,77400,73
+20250326,094000,545499050,77500,77600,77600,77400,342
+20250326,093900,518985950,77600,77800,77800,77600,263
+20250326,093800,498546150,77800,77800,77800,77700,273
+20250326,093700,477308750,77800,77800,77800,77800,19
+20250326,093600,475830550,77700,77800,77800,77700,56
+20250326,093500,471477650,77800,77800,77800,77800,92
+20250326,093400,464320050,77800,77800,77800,77800,35
+20250326,093300,461597050,78000,77900,78000,77900,14
+20250326,093200,460506350,77900,77900,77900,77900,94
+20250326,093100,453183750,78000,77900,78000,77900,11
+20250326,093000,452325850,77900,77900,77900,77900,154
+20250326,092900,440329250,77900,78250,78400,77900,831
+20250326,092800,375437450,78250,78250,78500,78000,324
+20250326,092700,350024850,78500,77800,78500,77800,1488
+20250326,092600,233815050,77700,77700,77800,77700,195
+20250326,092500,218656050,77700,77700,77700,77700,114
+20250326,092400,209798250,77600,77700,77800,77600,415
+20250326,092300,177541750,77700,77500,77750,77450,76
+20250326,092200,171638300,77600,77500,77600,77500,129
+20250326,092100,161628000,77500,77300,77500,77300,192
+20250326,092000,146752500,77100,77300,77300,77100,22
+20250326,091900,145052500,77300,77400,77400,77200,174
+20250326,091800,131602600,77300,77300,77400,77300,71
+20250326,091700,126114100,77100,77100,77100,77100,8
+20250326,091600,125497300,77000,77100,77100,77000,79
+20250326,091500,119409300,77100,77000,77100,77000,5
+20250326,091400,119024200,77000,77000,77000,77000,29
+20250326,091300,116791200,77000,77000,77000,77000,68
+20250326,091200,111555200,76900,76800,76900,76800,59
+20250326,091100,107019800,76700,76800,76800,76700,49
+20250326,091000,103261300,76800,76800,76800,76700,23
+20250326,090900,101496200,76700,76700,76700,76700,45
+20250326,090800,98044700,76700,76700,77000,76600,167
+20250326,090700,85237400,76700,76700,76700,76700,6
+20250326,090600,84777200,76700,77100,77100,76700,74
+20250326,090500,79101000,76700,77000,77000,76700,116
+20250326,090400,70199000,77000,77100,77100,77000,191
+20250326,090300,55488800,77000,77000,77000,77000,45
+20250326,090200,52023800,77100,77500,77500,77100,290
+20250326,090100,29638100,77400,77900,77900,77300,140
+20250326,090000,18795700,77900,77100,77900,77100,242

340570/min/candle-20250327.csv

@@ -0,0 +1,740 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211800,3522538800,78600,78600,78600,78600,801
+20250327,211700,3522538800,78600,78600,78600,78600,0
+20250327,211600,3522538800,78600,78600,78600,78600,0
+20250327,211500,3522538800,78600,78600,78600,78600,0
+20250327,211400,3522538800,78600,78600,78600,78600,0
+20250327,211300,3522538800,78600,78600,78600,78600,0
+20250327,211200,3522538800,78600,78600,78600,78600,0
+20250327,211100,3522538800,78600,78600,78600,78600,0
+20250327,211000,3522538800,78600,78600,78600,78600,0
+20250327,210900,3522538800,78600,78600,78600,78600,0
+20250327,210800,3522538800,78600,78600,78600,78600,0
+20250327,210700,3522538800,78600,78600,78600,78600,0
+20250327,210600,3522538800,78600,78600,78600,78600,0
+20250327,210500,3522538800,78600,78600,78600,78600,0
+20250327,210400,3522538800,78600,78600,78600,78600,0
+20250327,210300,3522538800,78600,78600,78600,78600,0
+20250327,210200,3522538800,78600,78600,78600,78600,0
+20250327,210100,3522538800,78600,78600,78600,78600,0
+20250327,210000,3522538800,78600,78600,78600,78600,0
+20250327,205900,3522538800,78600,78600,78600,78600,0
+20250327,205800,3522538800,78600,78600,78600,78600,0
+20250327,205700,3522538800,78600,78600,78600,78600,0
+20250327,205600,3522538800,78600,78600,78600,78600,0
+20250327,205500,3522538800,78600,78600,78600,78600,0
+20250327,205400,3522538800,78600,78600,78600,78600,0
+20250327,205300,3522538800,78600,78600,78600,78600,0
+20250327,205200,3522538800,78600,78600,78600,78600,0
+20250327,205100,3522538800,78600,78600,78600,78600,0
+20250327,205000,3522538800,78600,78600,78600,78600,0
+20250327,204900,3522538800,78600,78600,78600,78600,0
+20250327,204800,3522538800,78600,78600,78600,78600,801
+20250327,204700,3522538800,78600,78600,78600,78600,0
+20250327,204600,3522538800,78600,78600,78600,78600,0
+20250327,204500,3522538800,78600,78600,78600,78600,0
+20250327,204400,3522538800,78600,78600,78600,78600,0
+20250327,204300,3522538800,78600,78600,78600,78600,0
+20250327,204200,3522538800,78600,78600,78600,78600,0
+20250327,204100,3522538800,78600,78600,78600,78600,0
+20250327,204000,3522538800,78600,78600,78600,78600,0
+20250327,203900,3522538800,78600,78600,78600,78600,0
+20250327,203800,3522538800,78600,78600,78600,78600,0
+20250327,203700,3522538800,78600,78600,78600,78600,0
+20250327,203600,3522538800,78600,78600,78600,78600,0
+20250327,203500,3522538800,78600,78600,78600,78600,0
+20250327,203400,3522538800,78600,78600,78600,78600,0
+20250327,203300,3522538800,78600,78600,78600,78600,0
+20250327,203200,3522538800,78600,78600,78600,78600,0
+20250327,203100,3522538800,78600,78600,78600,78600,0
+20250327,203000,3522538800,78600,78600,78600,78600,0
+20250327,202900,3522538800,78600,78600,78600,78600,0
+20250327,202800,3522538800,78600,78600,78600,78600,0
+20250327,202700,3522538800,78600,78600,78600,78600,0
+20250327,202600,3522538800,78600,78600,78600,78600,0
+20250327,202500,3522538800,78600,78600,78600,78600,0
+20250327,202400,3522538800,78600,78600,78600,78600,0
+20250327,202300,3522538800,78600,78600,78600,78600,0
+20250327,202200,3522538800,78600,78600,78600,78600,0
+20250327,202100,3522538800,78600,78600,78600,78600,0
+20250327,202000,3522538800,78600,78600,78600,78600,0
+20250327,201900,3522538800,78600,78600,78600,78600,0
+20250327,201800,3522538800,78600,78600,78600,78600,801
+20250327,201700,3522538800,78600,78600,78600,78600,0
+20250327,201600,3522538800,78600,78600,78600,78600,0
+20250327,201500,3522538800,78600,78600,78600,78600,0
+20250327,201400,3522538800,78600,78600,78600,78600,0
+20250327,201300,3522538800,78600,78600,78600,78600,0
+20250327,201200,3522538800,78600,78600,78600,78600,0
+20250327,201100,3522538800,78600,78600,78600,78600,0
+20250327,201000,3522538800,78600,78600,78600,78600,0
+20250327,200900,3522538800,78600,78600,78600,78600,0
+20250327,200800,3522538800,78600,78600,78600,78600,0
+20250327,200700,3522538800,78600,78600,78600,78600,0
+20250327,200600,3522538800,78600,78600,78600,78600,0
+20250327,200500,3522538800,78600,78600,78600,78600,0
+20250327,200400,3522538800,78600,78600,78600,78600,0
+20250327,200300,3522538800,78600,78600,78600,78600,0
+20250327,200200,3522538800,78600,78600,78600,78600,0
+20250327,200100,3522538800,78600,78600,78600,78600,0
+20250327,200000,3522538800,78600,78600,78600,78600,0
+20250327,195900,3522538800,78600,78600,78600,78600,0
+20250327,195800,3522538800,78600,78600,78600,78600,0
+20250327,195700,3522538800,78600,78600,78600,78600,0
+20250327,195600,3522538800,78600,78600,78600,78600,0
+20250327,195500,3522538800,78600,78600,78600,78600,0
+20250327,195400,3522538800,78600,78600,78600,78600,0
+20250327,195300,3522538800,78600,78600,78600,78600,0
+20250327,195200,3522538800,78600,78600,78600,78600,0
+20250327,195100,3522538800,78600,78600,78600,78600,0
+20250327,195000,3522538800,78600,78600,78600,78600,0
+20250327,194900,3522538800,78600,78600,78600,78600,0
+20250327,194800,3522538800,78600,78600,78600,78600,801
+20250327,194700,3522538800,78600,78600,78600,78600,0
+20250327,194600,3522538800,78600,78600,78600,78600,0
+20250327,194500,3522538800,78600,78600,78600,78600,0
+20250327,194400,3522538800,78600,78600,78600,78600,0
+20250327,194300,3522538800,78600,78600,78600,78600,0
+20250327,194200,3522538800,78600,78600,78600,78600,0
+20250327,194100,3522538800,78600,78600,78600,78600,0
+20250327,194000,3522538800,78600,78600,78600,78600,0
+20250327,193900,3522538800,78600,78600,78600,78600,0
+20250327,193800,3522538800,78600,78600,78600,78600,0
+20250327,193700,3522538800,78600,78600,78600,78600,0
+20250327,193600,3522538800,78600,78600,78600,78600,0
+20250327,193500,3522538800,78600,78600,78600,78600,0
+20250327,193400,3522538800,78600,78600,78600,78600,0
+20250327,193300,3522538800,78600,78600,78600,78600,0
+20250327,193200,3522538800,78600,78600,78600,78600,0
+20250327,193100,3522538800,78600,78600,78600,78600,0
+20250327,193000,3522538800,78600,78600,78600,78600,0
+20250327,192900,3522538800,78600,78600,78600,78600,0
+20250327,192800,3522538800,78600,78600,78600,78600,0
+20250327,192700,3522538800,78600,78600,78600,78600,0
+20250327,192600,3522538800,78600,78600,78600,78600,0
+20250327,192500,3522538800,78600,78600,78600,78600,0
+20250327,192400,3522538800,78600,78600,78600,78600,0
+20250327,192300,3522538800,78600,78600,78600,78600,0
+20250327,192200,3522538800,78600,78600,78600,78600,0
+20250327,192100,3522538800,78600,78600,78600,78600,0
+20250327,192000,3522538800,78600,78600,78600,78600,0
+20250327,191900,3522538800,78600,78600,78600,78600,0
+20250327,191800,3522538800,78600,78600,78600,78600,801
+20250327,191700,3522538800,78600,78600,78600,78600,0
+20250327,191600,3522538800,78600,78600,78600,78600,0
+20250327,191500,3522538800,78600,78600,78600,78600,0
+20250327,191400,3522538800,78600,78600,78600,78600,0
+20250327,191300,3522538800,78600,78600,78600,78600,0
+20250327,191200,3522538800,78600,78600,78600,78600,0
+20250327,191100,3522538800,78600,78600,78600,78600,0
+20250327,191000,3522538800,78600,78600,78600,78600,0
+20250327,190900,3522538800,78600,78600,78600,78600,0
+20250327,190800,3522538800,78600,78600,78600,78600,0
+20250327,190700,3522538800,78600,78600,78600,78600,0
+20250327,190600,3522538800,78600,78600,78600,78600,0
+20250327,190500,3522538800,78600,78600,78600,78600,0
+20250327,190400,3522538800,78600,78600,78600,78600,0
+20250327,190300,3522538800,78600,78600,78600,78600,0
+20250327,190200,3522538800,78600,78600,78600,78600,0
+20250327,190100,3522538800,78600,78600,78600,78600,0
+20250327,190000,3522538800,78600,78600,78600,78600,0
+20250327,185900,3522538800,78600,78600,78600,78600,0
+20250327,185800,3522538800,78600,78600,78600,78600,0
+20250327,185700,3522538800,78600,78600,78600,78600,0
+20250327,185600,3522538800,78600,78600,78600,78600,0
+20250327,185500,3522538800,78600,78600,78600,78600,0
+20250327,185400,3522538800,78600,78600,78600,78600,0
+20250327,185300,3522538800,78600,78600,78600,78600,0
+20250327,185200,3522538800,78600,78600,78600,78600,0
+20250327,185100,3522538800,78600,78600,78600,78600,0
+20250327,185000,3522538800,78600,78600,78600,78600,0
+20250327,184900,3522538800,78600,78600,78600,78600,0
+20250327,184800,3522538800,78600,78600,78600,78600,801
+20250327,184700,3522538800,78600,78600,78600,78600,0
+20250327,184600,3522538800,78600,78600,78600,78600,0
+20250327,184500,3522538800,78600,78600,78600,78600,0
+20250327,184400,3522538800,78600,78600,78600,78600,0
+20250327,184300,3522538800,78600,78600,78600,78600,0
+20250327,184200,3522538800,78600,78600,78600,78600,0
+20250327,184100,3522538800,78600,78600,78600,78600,0
+20250327,184000,3522538800,78600,78600,78600,78600,0
+20250327,183900,3522538800,78600,78600,78600,78600,0
+20250327,183800,3522538800,78600,78600,78600,78600,0
+20250327,183700,3522538800,78600,78600,78600,78600,0
+20250327,183600,3522538800,78600,78600,78600,78600,0
+20250327,183500,3522538800,78600,78600,78600,78600,0
+20250327,183400,3522538800,78600,78600,78600,78600,0
+20250327,183300,3522538800,78600,78600,78600,78600,0
+20250327,183200,3522538800,78600,78600,78600,78600,0
+20250327,183100,3522538800,78600,78600,78600,78600,0
+20250327,183000,3522538800,78600,78600,78600,78600,0
+20250327,182900,3522538800,78600,78600,78600,78600,0
+20250327,182800,3522538800,78600,78600,78600,78600,0
+20250327,182700,3522538800,78600,78600,78600,78600,0
+20250327,182600,3522538800,78600,78600,78600,78600,0
+20250327,182500,3522538800,78600,78600,78600,78600,0
+20250327,182400,3522538800,78600,78600,78600,78600,0
+20250327,182300,3522538800,78600,78600,78600,78600,0
+20250327,182200,3522538800,78600,78600,78600,78600,0
+20250327,182100,3522538800,78600,78600,78600,78600,0
+20250327,182000,3522538800,78600,78600,78600,78600,0
+20250327,181900,3522538800,78600,78600,78600,78600,0
+20250327,181800,3522538800,78600,78600,78600,78600,801
+20250327,181700,3522538800,78600,78600,78600,78600,0
+20250327,181600,3522538800,78600,78600,78600,78600,0
+20250327,181500,3522538800,78600,78600,78600,78600,0
+20250327,181400,3522538800,78600,78600,78600,78600,0
+20250327,181300,3522538800,78600,78600,78600,78600,0
+20250327,181200,3522538800,78600,78600,78600,78600,0
+20250327,181100,3522538800,78600,78600,78600,78600,0
+20250327,181000,3522538800,78600,78600,78600,78600,0
+20250327,180900,3522538800,78600,78600,78600,78600,0
+20250327,180800,3522538800,78600,78600,78600,78600,0
+20250327,180700,3522538800,78600,78600,78600,78600,0
+20250327,180600,3522538800,78600,78600,78600,78600,0
+20250327,180500,3522538800,78600,78600,78600,78600,0
+20250327,180400,3522538800,78600,78600,78600,78600,0
+20250327,180300,3522538800,78600,78600,78600,78600,0
+20250327,180200,3522538800,78600,78600,78600,78600,0
+20250327,180100,3522538800,78600,78600,78600,78600,0
+20250327,180000,3522538800,78600,78600,78600,78600,0
+20250327,175900,3522538800,78600,78600,78600,78600,0
+20250327,175800,3522538800,78600,78600,78600,78600,0
+20250327,175700,3522538800,78600,78600,78600,78600,0
+20250327,175600,3522538800,78600,78600,78600,78600,0
+20250327,175500,3522538800,78600,78600,78600,78600,0
+20250327,175400,3522538800,78600,78600,78600,78600,0
+20250327,175300,3522538800,78600,78600,78600,78600,0
+20250327,175200,3522538800,78600,78600,78600,78600,0
+20250327,175100,3522538800,78600,78600,78600,78600,0
+20250327,175000,3522538800,78600,78600,78600,78600,0
+20250327,174900,3522538800,78600,78600,78600,78600,0
+20250327,174800,3522538800,78600,78600,78600,78600,801
+20250327,174700,3522538800,78600,78600,78600,78600,0
+20250327,174600,3522538800,78600,78600,78600,78600,0
+20250327,174500,3522538800,78600,78600,78600,78600,0
+20250327,174400,3522538800,78600,78600,78600,78600,0
+20250327,174300,3522538800,78600,78600,78600,78600,0
+20250327,174200,3522538800,78600,78600,78600,78600,0
+20250327,174100,3522538800,78600,78600,78600,78600,0
+20250327,174000,3522538800,78600,78600,78600,78600,0
+20250327,173900,3522538800,78600,78600,78600,78600,0
+20250327,173800,3522538800,78600,78600,78600,78600,0
+20250327,173700,3522538800,78600,78600,78600,78600,0
+20250327,173600,3522538800,78600,78600,78600,78600,0
+20250327,173500,3522538800,78600,78600,78600,78600,0
+20250327,173400,3522538800,78600,78600,78600,78600,0
+20250327,173300,3522538800,78600,78600,78600,78600,0
+20250327,173200,3522538800,78600,78600,78600,78600,0
+20250327,173100,3522538800,78600,78600,78600,78600,0
+20250327,173000,3522538800,78600,78600,78600,78600,0
+20250327,172900,3522538800,78600,78600,78600,78600,0
+20250327,172800,3522538800,78600,78600,78600,78600,0
+20250327,172700,3522538800,78600,78600,78600,78600,0
+20250327,172600,3522538800,78600,78600,78600,78600,0
+20250327,172500,3522538800,78600,78600,78600,78600,0
+20250327,172400,3522538800,78600,78600,78600,78600,0
+20250327,172300,3522538800,78600,78600,78600,78600,0
+20250327,172200,3522538800,78600,78600,78600,78600,0
+20250327,172100,3522538800,78600,78600,78600,78600,0
+20250327,172000,3522538800,78600,78600,78600,78600,0
+20250327,171900,3522538800,78600,78600,78600,78600,0
+20250327,171800,3522538800,78600,78600,78600,78600,801
+20250327,171700,3522538800,78600,78600,78600,78600,0
+20250327,171600,3522538800,78600,78600,78600,78600,0
+20250327,171500,3522538800,78600,78600,78600,78600,0
+20250327,171400,3522538800,78600,78600,78600,78600,0
+20250327,171300,3522538800,78600,78600,78600,78600,0
+20250327,171200,3522538800,78600,78600,78600,78600,0
+20250327,171100,3522538800,78600,78600,78600,78600,0
+20250327,171000,3522538800,78600,78600,78600,78600,0
+20250327,170900,3522538800,78600,78600,78600,78600,0
+20250327,170800,3522538800,78600,78600,78600,78600,0
+20250327,170700,3522538800,78600,78600,78600,78600,0
+20250327,170600,3522538800,78600,78600,78600,78600,0
+20250327,170500,3522538800,78600,78600,78600,78600,0
+20250327,170400,3522538800,78600,78600,78600,78600,0
+20250327,170300,3522538800,78600,78600,78600,78600,0
+20250327,170200,3522538800,78600,78600,78600,78600,0
+20250327,170100,3522538800,78600,78600,78600,78600,0
+20250327,170000,3522538800,78600,78600,78600,78600,0
+20250327,165900,3522538800,78600,78600,78600,78600,0
+20250327,165800,3522538800,78600,78600,78600,78600,0
+20250327,165700,3522538800,78600,78600,78600,78600,0
+20250327,165600,3522538800,78600,78600,78600,78600,0
+20250327,165500,3522538800,78600,78600,78600,78600,0
+20250327,165400,3522538800,78600,78600,78600,78600,0
+20250327,165300,3522538800,78600,78600,78600,78600,0
+20250327,165200,3522538800,78600,78600,78600,78600,0
+20250327,165100,3522538800,78600,78600,78600,78600,0
+20250327,165000,3522538800,78600,78600,78600,78600,0
+20250327,164900,3522538800,78600,78600,78600,78600,0
+20250327,164800,3522538800,78600,78600,78600,78600,801
+20250327,164700,3522538800,78600,78600,78600,78600,0
+20250327,164600,3522538800,78600,78600,78600,78600,0
+20250327,164500,3522538800,78600,78600,78600,78600,0
+20250327,164400,3522538800,78600,78600,78600,78600,0
+20250327,164300,3522538800,78600,78600,78600,78600,0
+20250327,164200,3522538800,78600,78600,78600,78600,0
+20250327,164100,3522538800,78600,78600,78600,78600,0
+20250327,164000,3522538800,78600,78600,78600,78600,0
+20250327,163900,3522538800,78600,78600,78600,78600,0
+20250327,163800,3522538800,78600,78600,78600,78600,0
+20250327,163700,3522538800,78600,78600,78600,78600,0
+20250327,163600,3522538800,78600,78600,78600,78600,0
+20250327,163500,3522538800,78600,78600,78600,78600,0
+20250327,163400,3522538800,78600,78600,78600,78600,0
+20250327,163300,3522538800,78600,78600,78600,78600,0
+20250327,163200,3522538800,78600,78600,78600,78600,0
+20250327,163100,3522538800,78600,78600,78600,78600,0
+20250327,163000,3522538800,78600,78600,78600,78600,0
+20250327,162900,3522538800,78600,78600,78600,78600,0
+20250327,162800,3522538800,78600,78600,78600,78600,0
+20250327,162700,3522538800,78600,78600,78600,78600,0
+20250327,162600,3522538800,78600,78600,78600,78600,0
+20250327,162500,3522538800,78600,78600,78600,78600,0
+20250327,162400,3522538800,78600,78600,78600,78600,0
+20250327,162300,3522538800,78600,78600,78600,78600,0
+20250327,162200,3522538800,78600,78600,78600,78600,0
+20250327,162100,3522538800,78600,78600,78600,78600,0
+20250327,162000,3522538800,78600,78600,78600,78600,0
+20250327,161900,3522538800,78600,78600,78600,78600,0
+20250327,161800,3522538800,78600,78600,78600,78600,801
+20250327,161700,3522538800,78600,78600,78600,78600,0
+20250327,161600,3522538800,78600,78600,78600,78600,0
+20250327,161500,3522538800,78600,78600,78600,78600,0
+20250327,161400,3522538800,78600,78600,78600,78600,0
+20250327,161300,3522538800,78600,78600,78600,78600,0
+20250327,161200,3522538800,78600,78600,78600,78600,0
+20250327,161100,3522538800,78600,78600,78600,78600,0
+20250327,161000,3522538800,78600,78600,78600,78600,0
+20250327,160900,3522538800,78600,78600,78600,78600,0
+20250327,160800,3522538800,78600,78600,78600,78600,0
+20250327,160700,3522538800,78600,78600,78600,78600,0
+20250327,160600,3522538800,78600,78600,78600,78600,0
+20250327,160500,3522538800,78600,78600,78600,78600,0
+20250327,160400,3522538800,78600,78600,78600,78600,0
+20250327,160300,3522538800,78600,78600,78600,78600,0
+20250327,160200,3522538800,78600,78600,78600,78600,0
+20250327,160100,3522538800,78600,78600,78600,78600,0
+20250327,160000,3522538800,78600,78600,78600,78600,0
+20250327,155900,3522538800,78600,78600,78600,78600,0
+20250327,155800,3522538800,78600,78600,78600,78600,0
+20250327,155700,3522538800,78600,78600,78600,78600,0
+20250327,155600,3522538800,78600,78600,78600,78600,0
+20250327,155500,3522538800,78600,78600,78600,78600,0
+20250327,155400,3522538800,78600,78600,78600,78600,0
+20250327,155300,3522538800,78600,78600,78600,78600,0
+20250327,155200,3522538800,78600,78600,78600,78600,0
+20250327,155100,3522538800,78600,78600,78600,78600,0
+20250327,155000,3522538800,78600,78600,78600,78600,0
+20250327,154900,3522538800,78600,78600,78600,78600,0
+20250327,154800,3522538800,78600,78600,78600,78600,801
+20250327,154700,3522538800,78600,78600,78600,78600,0
+20250327,154600,3522538800,78600,78600,78600,78600,0
+20250327,154500,3522538800,78600,78600,78600,78600,0
+20250327,154400,3522538800,78600,78600,78600,78600,0
+20250327,154300,3522538800,78600,78600,78600,78600,0
+20250327,154200,3522538800,78600,78600,78600,78600,0
+20250327,154100,3522538800,78600,78600,78600,78600,0
+20250327,154000,3522538800,78600,78600,78600,78600,0
+20250327,153900,3522538800,78600,78600,78600,78600,0
+20250327,153800,3522538800,78600,78600,78600,78600,0
+20250327,153700,3522538800,78600,78600,78600,78600,0
+20250327,153600,3522538800,78600,78600,78600,78600,0
+20250327,153500,3522538800,78600,78600,78600,78600,0
+20250327,153400,3522538800,78600,78600,78600,78600,0
+20250327,153300,3522538800,78600,78600,78600,78600,0
+20250327,153200,3522538800,78600,78600,78600,78600,0
+20250327,153100,3522538800,78600,78600,78600,78600,0
+20250327,153000,3522538800,78600,78600,78600,78600,801
+20250327,152900,3459580200,78600,78600,78600,78600,0
+20250327,152800,3459580200,78600,78600,78600,78600,0
+20250327,152700,3459580200,78600,78600,78600,78600,0
+20250327,152600,3459580200,78600,78600,78600,78600,0
+20250327,152500,3459580200,78600,78600,78600,78600,0
+20250327,152400,3459580200,78600,78600,78600,78600,0
+20250327,152300,3459580200,78600,78600,78600,78600,0
+20250327,152200,3459580200,78600,78600,78600,78600,0
+20250327,152100,3459580200,78600,78600,78600,78600,0
+20250327,152000,3459580200,78600,78600,78600,78600,0
+20250327,151900,3459580200,78600,78100,78600,78100,307
+20250327,151800,3435469600,78500,78100,78500,78000,519
+20250327,151700,3394786700,78200,78200,78200,78100,103
+20250327,151600,3386734050,78100,78100,78200,78000,432
+20250327,151500,3352978950,78100,78100,78200,78000,298
+20250327,151400,3329706550,78200,78200,78300,78000,254
+20250327,151300,3309842350,78200,78200,78200,78200,183
+20250327,151200,3295531750,78200,78200,78200,78100,331
+20250327,151100,3269648150,78200,78100,78200,78100,503
+20250327,151000,3230335650,78100,78100,78200,78000,262
+20250327,150900,3209863750,78100,78100,78200,78100,116
+20250327,150800,3200803450,78100,78100,78200,78000,255
+20250327,150700,3180877050,78100,78100,78200,78100,224
+20250327,150600,3163380450,78100,78300,78300,78100,173
+20250327,150500,3149863850,78300,78200,78300,78200,274
+20250327,150400,3128415750,78200,78100,78200,78100,335
+20250327,150300,3102221550,78100,78200,78200,78000,259
+20250327,150200,3081977450,78200,78200,78200,78200,147
+20250327,150100,3070482050,78200,78100,78200,78100,240
+20250327,150000,3051723250,78100,78000,78100,77700,276
+20250327,145900,3030188350,78000,78100,78100,77900,215
+20250327,145800,3013408050,77700,78100,78100,77700,110
+20250327,145700,3004819050,77700,78200,78200,77700,217
+20250327,145600,2987851650,78000,78000,78000,78000,231
+20250327,145500,2969833650,78000,77600,78000,77400,667
+20250327,145400,2918111050,77900,78000,78000,77600,216
+20250327,145300,2901283950,78000,78000,78000,77900,333
+20250327,145200,2875310050,78000,78300,78300,78000,236
+20250327,145100,2856838850,78300,78300,78300,78200,134
+20250327,145000,2846348150,78300,78200,78300,78200,220
+20250327,144900,2829131350,78000,78100,78200,78000,182
+20250327,144800,2814910850,78100,78000,78100,78000,180
+20250327,144700,2800865950,78000,78200,78200,77600,155
+20250327,144600,2788765450,78200,78200,78200,78100,235
+20250327,144500,2770388550,78200,78200,78200,78100,272
+20250327,144400,2749127350,78200,78000,78200,78000,580
+20250327,144300,2703798850,78100,78000,78100,78000,135
+20250327,144200,2693257450,77900,77600,77900,77600,685
+20250327,144100,2640045250,77600,77500,77600,77500,186
+20250327,144000,2625627350,77500,77500,77500,77500,5
+20250327,143900,2625239850,77600,77500,77600,77100,277
+20250327,143800,2603790850,77700,77500,77700,77500,115
+20250327,143700,2594857950,77900,77900,77900,77900,8
+20250327,143600,2594234750,77900,77900,77900,77900,121
+20250327,143500,2584808850,77900,77800,77900,77800,101
+20250327,143400,2576941550,77900,78000,78000,77600,171
+20250327,143300,2563613650,77900,78000,78000,77900,9
+20250327,143200,2562912050,78000,77900,78000,77900,113
+20250327,143100,2554099550,77900,77800,77900,77800,111
+20250327,143000,2545462950,77400,77900,78000,77400,322
+20250327,142900,2520470450,77900,77900,78200,77200,296
+20250327,142800,2497531950,78300,78300,78300,78300,102
+20250327,142700,2489545350,78300,78300,78300,78000,629
+20250327,142600,2440343550,78300,78000,78300,78000,6
+20250327,142500,2439874050,78300,78300,78300,78300,111
+20250327,142400,2431182750,78300,78200,78300,78200,131
+20250327,142300,2420927550,78200,78000,78200,78000,9
+20250327,142200,2420224150,78000,78100,78100,77800,155
+20250327,142100,2408138750,78100,77900,78100,77800,103
+20250327,142000,2400096850,78100,78200,78200,78000,118
+20250327,141900,2390871450,78300,78300,78300,78300,106
+20250327,141800,2382571650,78000,78400,78400,78000,45
+20250327,141700,2379054150,78400,78400,78400,78100,119
+20250327,141600,2369725150,78400,77700,78500,77700,456
+20250327,141500,2334125150,78000,78000,78000,78000,7
+20250327,141400,2333579150,77800,77900,78000,77800,183
+20250327,141300,2319318750,78100,77800,78100,77800,44
+20250327,141200,2315893750,77800,77500,77800,77500,141
+20250327,141100,2304940350,77500,77500,77500,77500,58
+20250327,141000,2300445350,77400,77300,77400,77100,115
+20250327,140900,2291555650,77400,77200,77400,77200,116
+20250327,140800,2282592750,77200,77200,77200,77100,16
+20250327,140700,2281358850,77200,77300,77300,77200,82
+20250327,140600,2275022950,77200,77300,77300,77100,17
+20250327,140500,2273711450,77200,77200,77200,77200,10
+20250327,140400,2272939450,77000,77300,77300,77000,1210
+20250327,140300,2179665050,77300,77400,77400,77300,20
+20250327,140200,2178118950,77400,77400,77400,77400,25
+20250327,140100,2176183950,77600,77500,77600,77500,2
+20250327,140000,2176028850,77300,77300,77300,77300,0
+20250327,135900,2176028850,77300,77400,77400,77300,300
+20250327,135800,2152837550,77400,77500,77500,77400,21
+20250327,135700,2151210950,77600,77600,77600,77600,0
+20250327,135600,2151210950,77600,77700,77700,77600,9
+20250327,135500,2150511750,77500,77500,77500,77500,1
+20250327,135400,2150434250,77700,77600,77700,77600,15
+20250327,135300,2149268850,77600,77600,77600,77600,65
+20250327,135200,2144224850,77600,77600,77600,77600,3
+20250327,135100,2143992050,77500,77500,77500,77500,13
+20250327,135000,2142984550,77500,77500,77500,77500,53
+20250327,134900,2138877050,77200,77200,77200,77200,0
+20250327,134800,2138877050,77200,77400,77400,77200,23
+20250327,134700,2137100950,77400,77400,77400,77300,508
+20250327,134600,2097831450,77500,77500,77500,77500,5
+20250327,134500,2097443950,77500,77400,77500,77400,76
+20250327,134400,2091560950,77400,77400,77400,77400,1
+20250327,134300,2091483550,77400,77400,77400,77400,50
+20250327,134200,2087613550,77600,77500,77600,77300,1003
+20250327,134100,2010045050,77500,77500,77500,77500,13
+20250327,134000,2009037550,77600,77600,77600,77500,55
+20250327,133900,2004770950,77600,77600,77600,77600,58
+20250327,133800,2000270150,77500,77500,77500,77500,28
+20250327,133700,1998100150,77600,77600,77600,77600,103
+20250327,133600,1990107350,77600,77600,77600,77600,33
+20250327,133500,1987546550,77600,77600,77600,77600,79
+20250327,133400,1981416150,77300,77300,77300,77300,0
+20250327,133300,1981416150,77300,77300,77300,77300,64
+20250327,133200,1976468950,77300,77300,77300,77300,20
+20250327,133100,1974922950,77600,77600,77600,77600,1
+20250327,133000,1974845350,77600,77600,77700,77200,2232
+20250327,132900,1801956350,77600,77700,77800,77600,391
+20250327,132800,1771567750,77700,77700,77800,77600,620
+20250327,132700,1723377550,77700,77700,77700,77700,4
+20250327,132600,1723066750,77700,77800,77800,77700,215
+20250327,132500,1706345250,77800,77800,77800,77800,0
+20250327,132400,1706345250,77800,78100,78100,77800,554
+20250327,132300,1663226250,78000,78000,78000,78000,2
+20250327,132200,1663070250,78100,78100,78100,78100,0
+20250327,132100,1663070250,78100,78100,78100,78100,1
+20250327,132000,1662992150,78000,78200,78200,78000,17
+20250327,131900,1661664350,78100,78100,78100,78100,2
+20250327,131800,1661508150,78100,78100,78100,77800,5
+20250327,131700,1661118250,78200,78200,78200,78200,0
+20250327,131600,1661118250,78200,78000,78200,77800,23
+20250327,131500,1659325050,77800,77800,77800,77800,0
+20250327,131400,1659325050,77800,77900,77900,77800,25
+20250327,131300,1657379950,78000,78000,78000,78000,1
+20250327,131200,1657301950,78000,78000,78000,78000,0
+20250327,131100,1657301950,78000,77900,78000,77900,233
+20250327,131000,1639143050,77900,78100,78100,77900,295
+20250327,130900,1616132150,78100,78100,78100,78100,0
+20250327,130800,1616132150,78100,78000,78100,78000,8
+20250327,130700,1615507550,78000,78000,78000,78000,10
+20250327,130600,1614727550,77900,77900,77900,77900,0
+20250327,130500,1614727550,77900,78100,78100,77900,137
+20250327,130400,1604028450,78100,78100,78100,78000,90
+20250327,130300,1597007350,78000,78000,78000,78000,10
+20250327,130200,1596227350,78000,78000,78000,78000,5
+20250327,130100,1595837350,78000,78000,78000,78000,0
+20250327,130000,1595837350,78000,78000,78000,78000,1
+20250327,125900,1595759350,78100,78200,78200,78000,61
+20250327,125800,1590995350,78100,78100,78100,78100,0
+20250327,125700,1590995350,78100,78100,78100,78100,0
+20250327,125600,1590995350,78100,78200,78200,78100,21
+20250327,125500,1589355150,78400,78200,78500,78200,28
+20250327,125400,1587160350,78200,78200,78200,78200,7
+20250327,125300,1586612950,78200,78200,78200,78200,0
+20250327,125200,1586612950,78200,78200,78200,78200,3
+20250327,125100,1586378350,78100,78100,78100,78100,2
+20250327,125000,1586222150,78100,78100,78100,78100,0
+20250327,124900,1586222150,78100,78000,78100,78000,22
+20250327,124800,1584504150,78100,78100,78100,78100,0
+20250327,124700,1584504150,78100,78200,78200,78100,13
+20250327,124600,1583488750,78100,78100,78100,78100,0
+20250327,124500,1583488750,78100,78200,78200,78100,64
+20250327,124400,1578487550,78900,78100,78900,78100,154
+20250327,124300,1566359550,78400,78400,78400,78400,0
+20250327,124200,1566359550,78400,78500,78500,78400,17
+20250327,124100,1565025850,78500,78000,78500,78000,135
+20250327,124000,1554437950,78000,78000,78000,78000,0
+20250327,123900,1554437950,78000,78000,78000,78000,2
+20250327,123800,1554281950,78000,78000,78000,78000,1
+20250327,123700,1554203950,77900,77900,77900,77900,74
+20250327,123600,1548439350,77900,77900,77900,77900,100
+20250327,123500,1540649350,77900,77900,77900,77900,0
+20250327,123400,1540649350,77900,77900,77900,77900,1
+20250327,123300,1540571450,77800,77800,77800,77800,0
+20250327,123200,1540571450,77800,77900,77900,77800,26
+20250327,123100,1538546150,77800,77800,77800,77800,2
+20250327,123000,1538390550,77800,77800,77800,77800,84
+20250327,122900,1531855350,77900,77700,77900,77700,57
+20250327,122800,1527424450,77800,77800,77800,77800,391
+20250327,122700,1497004650,77900,77900,77900,77900,0
+20250327,122600,1497004650,77900,77900,77900,77900,12
+20250327,122500,1496069850,77900,77900,77900,77900,20
+20250327,122400,1494511850,77900,77900,77900,77900,0
+20250327,122300,1494511850,77900,78000,78000,77900,17
+20250327,122200,1493186250,78000,78000,78000,78000,5
+20250327,122100,1492796250,78000,78000,78000,78000,6
+20250327,122000,1492328250,78000,78000,78000,78000,1
+20250327,121900,1492250250,77900,77900,77900,77900,51
+20250327,121800,1488277350,77800,77900,77900,77800,165
+20250327,121700,1475425250,77900,77900,77900,77900,11
+20250327,121600,1474568350,77900,77900,77900,77900,80
+20250327,121500,1468336350,77900,77900,77900,77900,17
+20250327,121400,1467012050,77900,77900,78000,77900,63
+20250327,121300,1462103350,77900,78000,78000,77900,42
+20250327,121200,1458830950,78000,78000,78000,78000,1
+20250327,121100,1458752950,78000,78000,78000,78000,5
+20250327,121000,1458362950,78000,77900,78000,77900,5
+20250327,120900,1457973150,77900,78000,78000,77900,9
+20250327,120800,1457271350,78000,78100,78100,78000,476
+20250327,120700,1420131050,78300,78300,78300,78300,0
+20250327,120600,1420131050,78300,78300,78300,78300,0
+20250327,120500,1420131050,78300,78300,78300,78300,0
+20250327,120400,1420131050,78300,78300,78300,78300,1
+20250327,120300,1420052750,78200,78100,78200,78100,23
+20250327,120200,1418256250,78200,78200,78200,78200,18
+20250327,120100,1416848650,78100,78100,78100,78100,0
+20250327,120000,1416848650,78100,78100,78100,78100,0
+20250327,115900,1416848650,78100,78100,78100,78100,0
+20250327,115800,1416848650,78100,78100,78100,78100,0
+20250327,115700,1416848650,78100,78100,78100,78100,0
+20250327,115600,1416848650,78100,78100,78100,78100,0
+20250327,115500,1416848650,78100,78200,78300,78100,151
+20250327,115400,1405043350,78300,78300,78300,78300,0
+20250327,115300,1405043350,78300,78300,78300,78300,5
+20250327,115200,1404651850,78300,78300,78300,78300,3
+20250327,115100,1404416950,78300,78300,78300,78300,2
+20250327,115000,1404260350,78300,78300,78300,78300,0
+20250327,114900,1404260350,78300,78300,78300,78300,0
+20250327,114800,1404260350,78300,78400,78400,78300,47
+20250327,114700,1400579150,78400,78100,78400,78100,224
+20250327,114600,1383039150,78200,78200,78200,78200,83
+20250327,114500,1376548550,78100,78100,78100,78100,0
+20250327,114400,1376548550,78100,78100,78100,78100,0
+20250327,114300,1376548550,78100,78100,78100,78100,0
+20250327,114200,1376548550,78100,78100,78100,78100,0
+20250327,114100,1376548550,78100,78100,78100,78100,1
+20250327,114000,1376470450,78100,78100,78100,78100,0
+20250327,113900,1376470450,78100,78100,78100,78100,3
+20250327,113800,1376236150,78100,78000,78100,78000,3
+20250327,113700,1376001950,77900,77900,77900,77900,0
+20250327,113600,1376001950,77900,78200,78300,77900,66
+20250327,113500,1370847050,77900,78300,78300,77900,3
+20250327,113400,1370612550,78000,78000,78000,78000,0
+20250327,113300,1370612550,78000,78000,78000,78000,1
+20250327,113200,1370534550,78000,78000,78000,78000,99
+20250327,113100,1362812550,77900,77900,77900,77900,265
+20250327,113000,1342169050,77900,77900,77900,77800,166
+20250327,112900,1329250750,77900,78000,78000,77900,41
+20250327,112800,1326055750,77900,77900,77900,77900,143
+20250327,112700,1314916050,77900,77900,77900,77900,1
+20250327,112600,1314838150,77900,77900,77900,77900,156
+20250327,112500,1302685750,78000,78000,78000,78000,58
+20250327,112400,1298161750,78000,78000,78000,78000,0
+20250327,112300,1298161750,78000,78000,78000,78000,76
+20250327,112200,1292233750,78100,78100,78100,78100,0
+20250327,112100,1292233750,78100,78000,78100,78000,35
+20250327,112000,1289501250,78100,78100,78100,78100,1
+20250327,111900,1289423150,78100,78100,78100,78100,70
+20250327,111800,1283956150,78100,78000,78100,78000,39
+20250327,111700,1280913150,78000,78000,78000,78000,0
+20250327,111600,1280913150,78000,78300,78300,78000,209
+20250327,111500,1264600850,78300,78300,78300,78300,0
+20250327,111400,1264600850,78300,78300,78300,78300,4
+20250327,111300,1264287650,78100,78100,78100,78100,9
+20250327,111200,1263584750,78100,78200,78200,78100,42
+20250327,111100,1260304350,78200,78200,78200,78200,11
+20250327,111000,1259444150,78200,78200,78200,78200,12
+20250327,110900,1258505750,78200,78200,78200,78100,17
+20250327,110800,1257176450,78200,78200,78200,78200,2
+20250327,110700,1257020050,78100,78100,78100,78100,5
+20250327,110600,1256629550,78100,78100,78100,78100,2
+20250327,110500,1256473350,78300,78300,78300,78300,8
+20250327,110400,1255846950,78100,78200,78200,78100,113
+20250327,110300,1247021450,78100,78100,78100,78100,0
+20250327,110200,1247021450,78100,78100,78100,78100,10
+20250327,110100,1246240450,78200,78100,78200,78100,12
+20250327,110000,1245303150,78200,78200,78200,78200,0
+20250327,105900,1245303150,78200,78200,78200,78200,1
+20250327,105800,1245224950,78200,78200,78200,78200,15
+20250327,105700,1244051950,78200,78200,78200,78200,46
+20250327,105600,1240454750,78200,78300,78300,78200,34
+20250327,105500,1237794050,78300,78300,78300,78300,12
+20250327,105400,1236854450,78300,78200,78300,78200,41
+20250327,105300,1233648150,78200,78300,78300,78200,6
+20250327,105200,1233178850,78200,78200,78200,78200,0
+20250327,105100,1233178850,78200,78200,78200,78200,0
+20250327,105000,1233178850,78200,78300,78300,78200,46
+20250327,104900,1229581550,78300,78200,78300,78200,12
+20250327,104800,1228642250,78300,78300,78300,78300,9
+20250327,104700,1227937550,78300,78300,78300,78300,1
+20250327,104600,1227859250,78500,78500,78500,78500,0
+20250327,104500,1227859250,78500,78500,78500,78500,14
+20250327,104400,1226760250,78500,78500,78500,78500,0
+20250327,104300,1226760250,78500,78500,78500,78500,2
+20250327,104200,1226603250,78400,78400,78400,78400,214
+20250327,104100,1209825650,78400,78400,78400,78400,0
+20250327,104000,1209825650,78400,78400,78400,78400,26
+20250327,103900,1207787250,78300,78500,78500,78300,209
+20250327,103800,1191420950,78300,78400,78400,78300,8
+20250327,103700,1190794450,78400,78400,78400,78400,0
+20250327,103600,1190794450,78400,78500,78500,78400,2
+20250327,103500,1190637550,78500,78400,78500,78400,74
+20250327,103400,1184834750,78400,78400,78400,78400,159
+20250327,103300,1172369150,78300,78300,78300,78300,0
+20250327,103200,1172369150,78300,78300,78300,78300,50
+20250327,103100,1168454150,78100,78100,78100,78100,0
+20250327,103000,1168454150,78100,78100,78100,78100,0
+20250327,102900,1168454150,78100,78300,78300,78100,25
+20250327,102800,1166499150,78200,78300,78400,78200,4
+20250327,102700,1166185850,78000,78300,78300,78000,891
+20250327,102600,1096568250,78200,78200,78200,78200,0
+20250327,102500,1096568250,78200,78200,78200,78200,42
+20250327,102400,1093283850,78200,78200,78200,78200,0
+20250327,102300,1093283850,78200,78200,78200,78200,0
+20250327,102200,1093283850,78200,78300,78300,78200,334
+20250327,102100,1067158150,78300,78300,78300,78300,100
+20250327,102000,1059328150,78300,78500,78500,78300,204
+20250327,101900,1043343250,78400,78400,78400,78400,100
+20250327,101800,1035503250,78800,78800,78800,78800,63
+20250327,101700,1030538850,78300,78400,78400,78300,100
+20250327,101600,1022706350,78500,78400,78500,78300,613
+20250327,101500,974666550,78400,78400,78400,78400,116
+20250327,101400,965572150,78500,78400,78500,78400,559
+20250327,101300,921743850,78500,78600,78600,78500,340
+20250327,101200,895053750,78600,78600,78600,78600,0
+20250327,101100,895053750,78600,78600,78600,78500,133
+20250327,101000,884609750,78700,78700,78700,78700,1
+20250327,100900,884531050,78700,78700,78700,78700,18
+20250327,100800,883114450,78700,78500,78700,78500,11
+20250327,100700,882250750,78500,78500,78500,78500,0
+20250327,100600,882250750,78500,78600,78700,78500,357
+20250327,100500,854160750,78600,78500,78600,78500,30
+20250327,100400,851802850,78400,78400,78400,78400,12
+20250327,100300,850862050,78400,78400,78400,78400,6
+20250327,100200,850391650,78500,78600,78600,78500,6
+20250327,100100,849920550,78500,78500,78500,78500,0
+20250327,100000,849920550,78500,78500,78500,78500,95
+20250327,095900,842463050,78500,78700,78700,78500,136
+20250327,095800,831770450,78800,78800,78800,78800,24
+20250327,095700,829879250,78900,78900,78900,78900,196
+20250327,095600,814414850,78900,79100,79100,78900,21
+20250327,095500,812757550,78900,79100,79100,78900,427
+20250327,095400,779034450,79100,79100,79100,79100,95
+20250327,095300,771519950,79100,79100,79100,79100,30
+20250327,095200,769146950,79100,79100,79100,79100,2
+20250327,095100,768988750,79000,79000,79000,79000,95
+20250327,095000,761483750,79000,79000,79000,78900,230
+20250327,094900,743314050,79000,79000,79000,79000,18
+20250327,094800,741892050,78800,78800,78800,78800,207
+20250327,094700,725580450,78800,78700,78800,78700,292
+20250327,094600,702590050,78600,78600,78600,78600,777
+20250327,094500,641517850,78600,78500,78600,78500,459
+20250327,094400,605441050,78400,78500,78500,78400,19
+20250327,094300,603950450,78500,78500,78500,78500,1
+20250327,094200,603871950,78400,78500,78500,78400,466
+20250327,094100,567314550,78600,78600,78600,78600,23
+20250327,094000,565506750,78600,78600,78600,78600,52
+20250327,093900,561419550,78600,78600,78600,78600,7
+20250327,093800,560869350,78600,78600,78600,78600,1
+20250327,093700,560790750,78600,78600,78600,78600,100
+20250327,093600,552930750,78600,78800,78800,78600,496
+20250327,093500,513879650,78800,78800,78800,78800,38
+20250327,093400,510885250,78800,78800,78800,78800,5
+20250327,093300,510491250,78800,78900,78900,78800,106
+20250327,093200,502137050,78900,79000,79000,78900,256
+20250327,093100,481914750,79100,79200,79300,79100,88
+20250327,093000,474952750,79200,79200,79300,79200,61
+20250327,092900,470121050,79300,79200,79300,79200,48
+20250327,092800,466317950,79200,79100,79200,79100,57
+20250327,092700,461808950,79100,79200,79200,79100,67
+20250327,092600,456509150,79100,79300,79300,79100,542
+20250327,092500,413561500,79400,79400,79400,79400,123
+20250327,092400,403795300,79400,79300,79400,79300,41
+20250327,092300,400541900,79300,79600,79800,79300,935
+20250327,092200,326072800,79600,79300,79800,78900,1020
+20250327,092100,244905900,79200,79000,79200,79000,1245
+20250327,092000,146423200,79100,78700,79100,78700,81
+20250327,091900,140023200,78500,78600,78700,78500,189
+20250327,091800,125178600,78600,79300,79300,78600,81
+20250327,091700,118811300,79300,78500,79300,78500,93
+20250327,091600,111469400,78500,78400,78500,78400,185
+20250327,091500,96949900,78400,78400,78400,78400,30
+20250327,091400,94597900,78400,78400,78400,78400,1
+20250327,091300,94519500,78200,78200,78200,78200,5
+20250327,091200,94128500,78200,78200,78200,78200,99
+20250327,091100,86386700,78200,78000,78200,78000,222
+20250327,091000,69043600,78000,77800,78100,77800,20
+20250327,090900,67486600,77800,77800,77800,77800,0
+20250327,090800,67486600,77800,77800,77900,77800,22
+20250327,090700,65774900,77800,77800,77800,77800,32
+20250327,090600,63285300,77800,77800,77800,77800,16
+20250327,090500,62040500,77700,78200,78200,77700,43
+20250327,090400,58689700,77800,77800,77800,77800,100
+20250327,090300,50909700,77600,77600,77600,77600,0
+20250327,090200,50909700,77600,77600,77600,77600,57
+20250327,090100,46486500,77600,77600,77600,77500,422
+20250327,090000,13746900,77600,77600,77600,77600,164

340570/min/candle-20250328.csv

@@ -0,0 +1,740 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211800,4555145350,76800,76800,76800,76800,919
+20250328,211700,4555145350,76800,76800,76800,76800,0
+20250328,211600,4555145350,76800,76800,76800,76800,0
+20250328,211500,4555145350,76800,76800,76800,76800,0
+20250328,211400,4555145350,76800,76800,76800,76800,0
+20250328,211300,4555145350,76800,76800,76800,76800,0
+20250328,211200,4555145350,76800,76800,76800,76800,0
+20250328,211100,4555145350,76800,76800,76800,76800,0
+20250328,211000,4555145350,76800,76800,76800,76800,0
+20250328,210900,4555145350,76800,76800,76800,76800,0
+20250328,210800,4555145350,76800,76800,76800,76800,0
+20250328,210700,4555145350,76800,76800,76800,76800,0
+20250328,210600,4555145350,76800,76800,76800,76800,0
+20250328,210500,4555145350,76800,76800,76800,76800,0
+20250328,210400,4555145350,76800,76800,76800,76800,0
+20250328,210300,4555145350,76800,76800,76800,76800,0
+20250328,210200,4555145350,76800,76800,76800,76800,0
+20250328,210100,4555145350,76800,76800,76800,76800,0
+20250328,210000,4555145350,76800,76800,76800,76800,0
+20250328,205900,4555145350,76800,76800,76800,76800,0
+20250328,205800,4555145350,76800,76800,76800,76800,0
+20250328,205700,4555145350,76800,76800,76800,76800,0
+20250328,205600,4555145350,76800,76800,76800,76800,0
+20250328,205500,4555145350,76800,76800,76800,76800,0
+20250328,205400,4555145350,76800,76800,76800,76800,0
+20250328,205300,4555145350,76800,76800,76800,76800,0
+20250328,205200,4555145350,76800,76800,76800,76800,0
+20250328,205100,4555145350,76800,76800,76800,76800,0
+20250328,205000,4555145350,76800,76800,76800,76800,0
+20250328,204900,4555145350,76800,76800,76800,76800,0
+20250328,204800,4555145350,76800,76800,76800,76800,919
+20250328,204700,4555145350,76800,76800,76800,76800,0
+20250328,204600,4555145350,76800,76800,76800,76800,0
+20250328,204500,4555145350,76800,76800,76800,76800,0
+20250328,204400,4555145350,76800,76800,76800,76800,0
+20250328,204300,4555145350,76800,76800,76800,76800,0
+20250328,204200,4555145350,76800,76800,76800,76800,0
+20250328,204100,4555145350,76800,76800,76800,76800,0
+20250328,204000,4555145350,76800,76800,76800,76800,0
+20250328,203900,4555145350,76800,76800,76800,76800,0
+20250328,203800,4555145350,76800,76800,76800,76800,0
+20250328,203700,4555145350,76800,76800,76800,76800,0
+20250328,203600,4555145350,76800,76800,76800,76800,0
+20250328,203500,4555145350,76800,76800,76800,76800,0
+20250328,203400,4555145350,76800,76800,76800,76800,0
+20250328,203300,4555145350,76800,76800,76800,76800,0
+20250328,203200,4555145350,76800,76800,76800,76800,0
+20250328,203100,4555145350,76800,76800,76800,76800,0
+20250328,203000,4555145350,76800,76800,76800,76800,0
+20250328,202900,4555145350,76800,76800,76800,76800,0
+20250328,202800,4555145350,76800,76800,76800,76800,0
+20250328,202700,4555145350,76800,76800,76800,76800,0
+20250328,202600,4555145350,76800,76800,76800,76800,0
+20250328,202500,4555145350,76800,76800,76800,76800,0
+20250328,202400,4555145350,76800,76800,76800,76800,0
+20250328,202300,4555145350,76800,76800,76800,76800,0
+20250328,202200,4555145350,76800,76800,76800,76800,0
+20250328,202100,4555145350,76800,76800,76800,76800,0
+20250328,202000,4555145350,76800,76800,76800,76800,0
+20250328,201900,4555145350,76800,76800,76800,76800,0
+20250328,201800,4555145350,76800,76800,76800,76800,919
+20250328,201700,4555145350,76800,76800,76800,76800,0
+20250328,201600,4555145350,76800,76800,76800,76800,0
+20250328,201500,4555145350,76800,76800,76800,76800,0
+20250328,201400,4555145350,76800,76800,76800,76800,0
+20250328,201300,4555145350,76800,76800,76800,76800,0
+20250328,201200,4555145350,76800,76800,76800,76800,0
+20250328,201100,4555145350,76800,76800,76800,76800,0
+20250328,201000,4555145350,76800,76800,76800,76800,0
+20250328,200900,4555145350,76800,76800,76800,76800,0
+20250328,200800,4555145350,76800,76800,76800,76800,0
+20250328,200700,4555145350,76800,76800,76800,76800,0
+20250328,200600,4555145350,76800,76800,76800,76800,0
+20250328,200500,4555145350,76800,76800,76800,76800,0
+20250328,200400,4555145350,76800,76800,76800,76800,0
+20250328,200300,4555145350,76800,76800,76800,76800,0
+20250328,200200,4555145350,76800,76800,76800,76800,0
+20250328,200100,4555145350,76800,76800,76800,76800,0
+20250328,200000,4555145350,76800,76800,76800,76800,0
+20250328,195900,4555145350,76800,76800,76800,76800,0
+20250328,195800,4555145350,76800,76800,76800,76800,0
+20250328,195700,4555145350,76800,76800,76800,76800,0
+20250328,195600,4555145350,76800,76800,76800,76800,0
+20250328,195500,4555145350,76800,76800,76800,76800,0
+20250328,195400,4555145350,76800,76800,76800,76800,0
+20250328,195300,4555145350,76800,76800,76800,76800,0
+20250328,195200,4555145350,76800,76800,76800,76800,0
+20250328,195100,4555145350,76800,76800,76800,76800,0
+20250328,195000,4555145350,76800,76800,76800,76800,0
+20250328,194900,4555145350,76800,76800,76800,76800,0
+20250328,194800,4555145350,76800,76800,76800,76800,919
+20250328,194700,4555145350,76800,76800,76800,76800,0
+20250328,194600,4555145350,76800,76800,76800,76800,0
+20250328,194500,4555145350,76800,76800,76800,76800,0
+20250328,194400,4555145350,76800,76800,76800,76800,0
+20250328,194300,4555145350,76800,76800,76800,76800,0
+20250328,194200,4555145350,76800,76800,76800,76800,0
+20250328,194100,4555145350,76800,76800,76800,76800,0
+20250328,194000,4555145350,76800,76800,76800,76800,0
+20250328,193900,4555145350,76800,76800,76800,76800,0
+20250328,193800,4555145350,76800,76800,76800,76800,0
+20250328,193700,4555145350,76800,76800,76800,76800,0
+20250328,193600,4555145350,76800,76800,76800,76800,0
+20250328,193500,4555145350,76800,76800,76800,76800,0
+20250328,193400,4555145350,76800,76800,76800,76800,0
+20250328,193300,4555145350,76800,76800,76800,76800,0
+20250328,193200,4555145350,76800,76800,76800,76800,0
+20250328,193100,4555145350,76800,76800,76800,76800,0
+20250328,193000,4555145350,76800,76800,76800,76800,0
+20250328,192900,4555145350,76800,76800,76800,76800,0
+20250328,192800,4555145350,76800,76800,76800,76800,0
+20250328,192700,4555145350,76800,76800,76800,76800,0
+20250328,192600,4555145350,76800,76800,76800,76800,0
+20250328,192500,4555145350,76800,76800,76800,76800,0
+20250328,192400,4555145350,76800,76800,76800,76800,0
+20250328,192300,4555145350,76800,76800,76800,76800,0
+20250328,192200,4555145350,76800,76800,76800,76800,0
+20250328,192100,4555145350,76800,76800,76800,76800,0
+20250328,192000,4555145350,76800,76800,76800,76800,0
+20250328,191900,4555145350,76800,76800,76800,76800,0
+20250328,191800,4555145350,76800,76800,76800,76800,919
+20250328,191700,4555145350,76800,76800,76800,76800,0
+20250328,191600,4555145350,76800,76800,76800,76800,0
+20250328,191500,4555145350,76800,76800,76800,76800,0
+20250328,191400,4555145350,76800,76800,76800,76800,0
+20250328,191300,4555145350,76800,76800,76800,76800,0
+20250328,191200,4555145350,76800,76800,76800,76800,0
+20250328,191100,4555145350,76800,76800,76800,76800,0
+20250328,191000,4555145350,76800,76800,76800,76800,0
+20250328,190900,4555145350,76800,76800,76800,76800,0
+20250328,190800,4555145350,76800,76800,76800,76800,0
+20250328,190700,4555145350,76800,76800,76800,76800,0
+20250328,190600,4555145350,76800,76800,76800,76800,0
+20250328,190500,4555145350,76800,76800,76800,76800,0
+20250328,190400,4555145350,76800,76800,76800,76800,0
+20250328,190300,4555145350,76800,76800,76800,76800,0
+20250328,190200,4555145350,76800,76800,76800,76800,0
+20250328,190100,4555145350,76800,76800,76800,76800,0
+20250328,190000,4555145350,76800,76800,76800,76800,0
+20250328,185900,4555145350,76800,76800,76800,76800,0
+20250328,185800,4555145350,76800,76800,76800,76800,0
+20250328,185700,4555145350,76800,76800,76800,76800,0
+20250328,185600,4555145350,76800,76800,76800,76800,0
+20250328,185500,4555145350,76800,76800,76800,76800,0
+20250328,185400,4555145350,76800,76800,76800,76800,0
+20250328,185300,4555145350,76800,76800,76800,76800,0
+20250328,185200,4555145350,76800,76800,76800,76800,0
+20250328,185100,4555145350,76800,76800,76800,76800,0
+20250328,185000,4555145350,76800,76800,76800,76800,0
+20250328,184900,4555145350,76800,76800,76800,76800,0
+20250328,184800,4555145350,76800,76800,76800,76800,919
+20250328,184700,4555145350,76800,76800,76800,76800,0
+20250328,184600,4555145350,76800,76800,76800,76800,0
+20250328,184500,4555145350,76800,76800,76800,76800,0
+20250328,184400,4555145350,76800,76800,76800,76800,0
+20250328,184300,4555145350,76800,76800,76800,76800,0
+20250328,184200,4555145350,76800,76800,76800,76800,0
+20250328,184100,4555145350,76800,76800,76800,76800,0
+20250328,184000,4555145350,76800,76800,76800,76800,0
+20250328,183900,4555145350,76800,76800,76800,76800,0
+20250328,183800,4555145350,76800,76800,76800,76800,0
+20250328,183700,4555145350,76800,76800,76800,76800,0
+20250328,183600,4555145350,76800,76800,76800,76800,0
+20250328,183500,4555145350,76800,76800,76800,76800,0
+20250328,183400,4555145350,76800,76800,76800,76800,0
+20250328,183300,4555145350,76800,76800,76800,76800,0
+20250328,183200,4555145350,76800,76800,76800,76800,0
+20250328,183100,4555145350,76800,76800,76800,76800,0
+20250328,183000,4555145350,76800,76800,76800,76800,0
+20250328,182900,4555145350,76800,76800,76800,76800,0
+20250328,182800,4555145350,76800,76800,76800,76800,0
+20250328,182700,4555145350,76800,76800,76800,76800,0
+20250328,182600,4555145350,76800,76800,76800,76800,0
+20250328,182500,4555145350,76800,76800,76800,76800,0
+20250328,182400,4555145350,76800,76800,76800,76800,0
+20250328,182300,4555145350,76800,76800,76800,76800,0
+20250328,182200,4555145350,76800,76800,76800,76800,0
+20250328,182100,4555145350,76800,76800,76800,76800,0
+20250328,182000,4555145350,76800,76800,76800,76800,0
+20250328,181900,4555145350,76800,76800,76800,76800,0
+20250328,181800,4555145350,76800,76800,76800,76800,919
+20250328,181700,4555145350,76800,76800,76800,76800,0
+20250328,181600,4555145350,76800,76800,76800,76800,0
+20250328,181500,4555145350,76800,76800,76800,76800,0
+20250328,181400,4555145350,76800,76800,76800,76800,0
+20250328,181300,4555145350,76800,76800,76800,76800,0
+20250328,181200,4555145350,76800,76800,76800,76800,0
+20250328,181100,4555145350,76800,76800,76800,76800,0
+20250328,181000,4555145350,76800,76800,76800,76800,0
+20250328,180900,4555145350,76800,76800,76800,76800,0
+20250328,180800,4555145350,76800,76800,76800,76800,0
+20250328,180700,4555145350,76800,76800,76800,76800,0
+20250328,180600,4555145350,76800,76800,76800,76800,0
+20250328,180500,4555145350,76800,76800,76800,76800,0
+20250328,180400,4555145350,76800,76800,76800,76800,0
+20250328,180300,4555145350,76800,76800,76800,76800,0
+20250328,180200,4555145350,76800,76800,76800,76800,0
+20250328,180100,4555145350,76800,76800,76800,76800,0
+20250328,180000,4555145350,76800,76800,76800,76800,0
+20250328,175900,4555145350,76800,76800,76800,76800,0
+20250328,175800,4555145350,76800,76800,76800,76800,0
+20250328,175700,4555145350,76800,76800,76800,76800,0
+20250328,175600,4555145350,76800,76800,76800,76800,0
+20250328,175500,4555145350,76800,76800,76800,76800,0
+20250328,175400,4555145350,76800,76800,76800,76800,0
+20250328,175300,4555145350,76800,76800,76800,76800,0
+20250328,175200,4555145350,76800,76800,76800,76800,0
+20250328,175100,4555145350,76800,76800,76800,76800,0
+20250328,175000,4555145350,76800,76800,76800,76800,0
+20250328,174900,4555145350,76800,76800,76800,76800,0
+20250328,174800,4555145350,76800,76800,76800,76800,919
+20250328,174700,4555145350,76800,76800,76800,76800,0
+20250328,174600,4555145350,76800,76800,76800,76800,0
+20250328,174500,4555145350,76800,76800,76800,76800,0
+20250328,174400,4555145350,76800,76800,76800,76800,0
+20250328,174300,4555145350,76800,76800,76800,76800,0
+20250328,174200,4555145350,76800,76800,76800,76800,0
+20250328,174100,4555145350,76800,76800,76800,76800,0
+20250328,174000,4555145350,76800,76800,76800,76800,0
+20250328,173900,4555145350,76800,76800,76800,76800,0
+20250328,173800,4555145350,76800,76800,76800,76800,0
+20250328,173700,4555145350,76800,76800,76800,76800,0
+20250328,173600,4555145350,76800,76800,76800,76800,0
+20250328,173500,4555145350,76800,76800,76800,76800,0
+20250328,173400,4555145350,76800,76800,76800,76800,0
+20250328,173300,4555145350,76800,76800,76800,76800,0
+20250328,173200,4555145350,76800,76800,76800,76800,0
+20250328,173100,4555145350,76800,76800,76800,76800,0
+20250328,173000,4555145350,76800,76800,76800,76800,0
+20250328,172900,4555145350,76800,76800,76800,76800,0
+20250328,172800,4555145350,76800,76800,76800,76800,0
+20250328,172700,4555145350,76800,76800,76800,76800,0
+20250328,172600,4555145350,76800,76800,76800,76800,0
+20250328,172500,4555145350,76800,76800,76800,76800,0
+20250328,172400,4555145350,76800,76800,76800,76800,0
+20250328,172300,4555145350,76800,76800,76800,76800,0
+20250328,172200,4555145350,76800,76800,76800,76800,0
+20250328,172100,4555145350,76800,76800,76800,76800,0
+20250328,172000,4555145350,76800,76800,76800,76800,0
+20250328,171900,4555145350,76800,76800,76800,76800,0
+20250328,171800,4555145350,76800,76800,76800,76800,919
+20250328,171700,4555145350,76800,76800,76800,76800,0
+20250328,171600,4555145350,76800,76800,76800,76800,0
+20250328,171500,4555145350,76800,76800,76800,76800,0
+20250328,171400,4555145350,76800,76800,76800,76800,0
+20250328,171300,4555145350,76800,76800,76800,76800,0
+20250328,171200,4555145350,76800,76800,76800,76800,0
+20250328,171100,4555145350,76800,76800,76800,76800,0
+20250328,171000,4555145350,76800,76800,76800,76800,0
+20250328,170900,4555145350,76800,76800,76800,76800,0
+20250328,170800,4555145350,76800,76800,76800,76800,0
+20250328,170700,4555145350,76800,76800,76800,76800,0
+20250328,170600,4555145350,76800,76800,76800,76800,0
+20250328,170500,4555145350,76800,76800,76800,76800,0
+20250328,170400,4555145350,76800,76800,76800,76800,0
+20250328,170300,4555145350,76800,76800,76800,76800,0
+20250328,170200,4555145350,76800,76800,76800,76800,0
+20250328,170100,4555145350,76800,76800,76800,76800,0
+20250328,170000,4555145350,76800,76800,76800,76800,0
+20250328,165900,4555145350,76800,76800,76800,76800,0
+20250328,165800,4555145350,76800,76800,76800,76800,0
+20250328,165700,4555145350,76800,76800,76800,76800,0
+20250328,165600,4555145350,76800,76800,76800,76800,0
+20250328,165500,4555145350,76800,76800,76800,76800,0
+20250328,165400,4555145350,76800,76800,76800,76800,0
+20250328,165300,4555145350,76800,76800,76800,76800,0
+20250328,165200,4555145350,76800,76800,76800,76800,0
+20250328,165100,4555145350,76800,76800,76800,76800,0
+20250328,165000,4555145350,76800,76800,76800,76800,0
+20250328,164900,4555145350,76800,76800,76800,76800,0
+20250328,164800,4555145350,76800,76800,76800,76800,919
+20250328,164700,4555145350,76800,76800,76800,76800,0
+20250328,164600,4555145350,76800,76800,76800,76800,0
+20250328,164500,4555145350,76800,76800,76800,76800,0
+20250328,164400,4555145350,76800,76800,76800,76800,0
+20250328,164300,4555145350,76800,76800,76800,76800,0
+20250328,164200,4555145350,76800,76800,76800,76800,0
+20250328,164100,4555145350,76800,76800,76800,76800,0
+20250328,164000,4555145350,76800,76800,76800,76800,0
+20250328,163900,4555145350,76800,76800,76800,76800,0
+20250328,163800,4555145350,76800,76800,76800,76800,0
+20250328,163700,4555145350,76800,76800,76800,76800,0
+20250328,163600,4555145350,76800,76800,76800,76800,0
+20250328,163500,4555145350,76800,76800,76800,76800,0
+20250328,163400,4555145350,76800,76800,76800,76800,0
+20250328,163300,4555145350,76800,76800,76800,76800,0
+20250328,163200,4555145350,76800,76800,76800,76800,0
+20250328,163100,4555145350,76800,76800,76800,76800,0
+20250328,163000,4555145350,76800,76800,76800,76800,0
+20250328,162900,4555145350,76800,76800,76800,76800,0
+20250328,162800,4555145350,76800,76800,76800,76800,0
+20250328,162700,4555145350,76800,76800,76800,76800,0
+20250328,162600,4555145350,76800,76800,76800,76800,0
+20250328,162500,4555145350,76800,76800,76800,76800,0
+20250328,162400,4555145350,76800,76800,76800,76800,0
+20250328,162300,4555145350,76800,76800,76800,76800,0
+20250328,162200,4555145350,76800,76800,76800,76800,0
+20250328,162100,4555145350,76800,76800,76800,76800,0
+20250328,162000,4555145350,76800,76800,76800,76800,0
+20250328,161900,4555145350,76800,76800,76800,76800,0
+20250328,161800,4555145350,76800,76800,76800,76800,919
+20250328,161700,4555145350,76800,76800,76800,76800,0
+20250328,161600,4555145350,76800,76800,76800,76800,0
+20250328,161500,4555145350,76800,76800,76800,76800,0
+20250328,161400,4555145350,76800,76800,76800,76800,0
+20250328,161300,4555145350,76800,76800,76800,76800,0
+20250328,161200,4555145350,76800,76800,76800,76800,0
+20250328,161100,4555145350,76800,76800,76800,76800,0
+20250328,161000,4555145350,76800,76800,76800,76800,0
+20250328,160900,4555145350,76800,76800,76800,76800,0
+20250328,160800,4555145350,76800,76800,76800,76800,0
+20250328,160700,4555145350,76800,76800,76800,76800,0
+20250328,160600,4555145350,76800,76800,76800,76800,0
+20250328,160500,4555145350,76800,76800,76800,76800,0
+20250328,160400,4555145350,76800,76800,76800,76800,0
+20250328,160300,4555145350,76800,76800,76800,76800,0
+20250328,160200,4555145350,76800,76800,76800,76800,0
+20250328,160100,4555145350,76800,76800,76800,76800,0
+20250328,160000,4555145350,76800,76800,76800,76800,0
+20250328,155900,4555145350,76800,76800,76800,76800,0
+20250328,155800,4555145350,76800,76800,76800,76800,0
+20250328,155700,4555145350,76800,76800,76800,76800,0
+20250328,155600,4555145350,76800,76800,76800,76800,0
+20250328,155500,4555145350,76800,76800,76800,76800,0
+20250328,155400,4555145350,76800,76800,76800,76800,0
+20250328,155300,4555145350,76800,76800,76800,76800,0
+20250328,155200,4555145350,76800,76800,76800,76800,0
+20250328,155100,4555145350,76800,76800,76800,76800,0
+20250328,155000,4555145350,76800,76800,76800,76800,0
+20250328,154900,4555145350,76800,76800,76800,76800,0
+20250328,154800,4555145350,76800,76800,76800,76800,919
+20250328,154700,4555145350,76800,76800,76800,76800,0
+20250328,154600,4555145350,76800,76800,76800,76800,0
+20250328,154500,4555145350,76800,76800,76800,76800,0
+20250328,154400,4555145350,76800,76800,76800,76800,0
+20250328,154300,4555145350,76800,76800,76800,76800,0
+20250328,154200,4555145350,76800,76800,76800,76800,0
+20250328,154100,4555145350,76800,76800,76800,76800,0
+20250328,154000,4555145350,76800,76800,76800,76800,0
+20250328,153900,4555145350,76800,76800,76800,76800,0
+20250328,153800,4555145350,76800,76800,76800,76800,0
+20250328,153700,4555145350,76800,76800,76800,76800,0
+20250328,153600,4555145350,76800,76800,76800,76800,0
+20250328,153500,4555145350,76800,76800,76800,76800,0
+20250328,153400,4555145350,76800,76800,76800,76800,0
+20250328,153300,4555145350,76800,76800,76800,76800,0
+20250328,153200,4555145350,76800,76800,76800,76800,0
+20250328,153100,4555145350,76800,76800,76800,76800,0
+20250328,153000,4555145350,76800,76800,76800,76800,919
+20250328,152900,4484566150,76500,76500,76500,76500,0
+20250328,152800,4484566150,76500,76500,76500,76500,0
+20250328,152700,4484566150,76500,76500,76500,76500,0
+20250328,152600,4484566150,76500,76500,76500,76500,0
+20250328,152500,4484566150,76500,76500,76500,76500,0
+20250328,152400,4484566150,76500,76500,76500,76500,0
+20250328,152300,4484566150,76500,76500,76500,76500,0
+20250328,152200,4484566150,76500,76500,76500,76500,0
+20250328,152100,4484566150,76500,76500,76500,76500,0
+20250328,152000,4484566150,76500,76500,76500,76500,0
+20250328,151900,4484566150,76500,76600,76700,76500,107
+20250328,151800,4476370850,76800,76800,76800,76600,315
+20250328,151700,4452181850,76600,76700,76800,76600,164
+20250328,151600,4439602250,76700,76700,76700,76700,59
+20250328,151500,4435076950,76500,76400,76500,76400,103
+20250328,151400,4427198750,76500,76600,76600,76500,18
+20250328,151300,4425821050,76600,76700,76700,76600,346
+20250328,151200,4399316650,76700,76600,76700,76600,303
+20250328,151100,4376097150,76500,76400,76500,76300,68
+20250328,151000,4370899850,76400,76400,76450,76300,111
+20250328,150900,4362420900,76400,76400,76500,76400,304
+20250328,150800,4339194200,76400,76400,76400,76400,20
+20250328,150700,4337666200,76400,76500,76500,76400,43
+20250328,150600,4334376800,76500,76500,76600,76500,105
+20250328,150500,4326343200,76500,76500,76500,76500,0
+20250328,150400,4326343200,76500,76500,76500,76500,0
+20250328,150300,4326343200,76500,76600,76600,76500,40
+20250328,150200,4323282100,76500,76600,76600,76500,22
+20250328,150100,4321598200,76400,76400,76400,76400,10
+20250328,150000,4320834200,76400,76500,76600,76400,55
+20250328,145900,4316625700,76400,76500,76500,76400,202
+20250328,145800,4301172800,76600,76700,76700,76600,87
+20250328,145700,4294508400,76700,76700,76700,76700,99
+20250328,145600,4286915100,76600,76700,76700,76600,35
+20250328,145500,4284231500,76700,76600,76700,76600,109
+20250328,145400,4275871500,76700,76600,76700,76600,19
+20250328,145300,4274414800,76600,76700,76700,76600,94
+20250328,145200,4267206800,76700,76700,76700,76700,45
+20250328,145100,4263755300,76700,76800,76800,76700,121
+20250328,145000,4254466200,76800,76700,76800,76700,59
+20250328,144900,4249935200,76700,76700,76700,76600,116
+20250328,144800,4241038200,76800,76800,76800,76700,43
+20250328,144700,4237737300,76600,76500,76600,76500,19
+20250328,144600,4236282000,76600,76600,76600,76500,29
+20250328,144500,4234061200,76600,76800,76800,76600,99
+20250328,144400,4226462500,76600,76700,76700,76600,54
+20250328,144300,4222321700,76700,76600,76700,76600,157
+20250328,144200,4210280800,76600,76500,76600,76500,9
+20250328,144100,4209592000,76500,76600,76600,76500,30
+20250328,144000,4207295700,76700,76500,76700,76400,97
+20250328,143900,4199862000,76400,76700,76700,76400,28
+20250328,143800,4197719300,76700,76600,76700,76600,90
+20250328,143700,4190817800,76700,76500,76700,76500,7
+20250328,143600,4190281500,76700,76600,76700,76500,138
+20250328,143500,4179705800,76500,76500,76500,76500,69
+20250328,143400,4174427300,76600,76700,76700,76400,295
+20250328,143300,4151856800,76700,76600,76700,76600,26
+20250328,143200,4149863700,76700,76700,76700,76700,77
+20250328,143100,4143957800,76500,76500,76600,76500,41
+20250328,143000,4140819900,76700,76600,76700,76500,101
+20250328,142900,4133075400,76600,76600,76600,76600,9
+20250328,142800,4132386000,76700,76600,76700,76600,143
+20250328,142700,4121426100,76600,76600,76700,76600,114
+20250328,142600,4112692400,76600,76700,76700,76600,81
+20250328,142500,4106480400,76700,76600,76700,76600,14
+20250328,142400,4105406900,76600,76600,76700,76600,93
+20250328,142300,4098282000,76600,76600,76600,76600,2
+20250328,142200,4098128800,76600,76600,76600,76500,21
+20250328,142100,4096520400,76500,76500,76600,76500,120
+20250328,142000,4087331500,76500,76600,76600,76500,28
+20250328,141900,4085188700,76600,76500,76600,76400,86
+20250328,141800,4078603100,76500,76500,76700,76400,179
+20250328,141700,4064893500,76500,76500,76500,76500,215
+20250328,141600,4048446000,76600,76600,76600,76500,71
+20250328,141500,4043007700,76600,76600,76600,76600,90
+20250328,141400,4036113700,76500,76600,76600,76500,40
+20250328,141300,4033052900,76600,76600,76600,76500,75
+20250328,141200,4027308100,76600,76500,76600,76500,19
+20250328,141100,4025853300,76600,76800,76800,76600,116
+20250328,141000,4016945500,76700,76800,76800,76600,18
+20250328,140900,4015564900,76900,76700,76900,76600,384
+20250328,140800,3986058500,76500,76500,76500,76500,78
+20250328,140700,3980091500,76600,76600,76600,76500,18
+20250328,140600,3978713300,76700,76600,76700,76600,104
+20250328,140500,3970739400,76500,76700,76700,76500,89
+20250328,140400,3963913700,76600,76600,76700,76600,113
+20250328,140300,3955256800,76600,76700,76700,76600,117
+20250328,140200,3946283100,76700,76700,76700,76600,109
+20250328,140100,3937925900,76700,76700,76700,76700,325
+20250328,140000,3912998400,76700,76700,76700,76700,49
+20250328,135900,3909240100,76600,76800,76800,76600,97
+20250328,135800,3901792300,76700,76700,76700,76700,12
+20250328,135700,3900871900,76600,76600,76700,76600,71
+20250328,135600,3895432200,76700,76700,76800,76700,335
+20250328,135500,3869729700,76800,76800,76800,76800,11
+20250328,135400,3868884900,76700,76800,76800,76700,94
+20250328,135300,3861666300,76700,76700,76700,76700,3
+20250328,135200,3861436200,76800,76700,76800,76700,121
+20250328,135100,3852144100,76700,76800,76800,76700,18
+20250328,135000,3850762000,76700,76700,76700,76700,76
+20250328,134900,3844932800,76600,76700,76700,76600,19
+20250328,134800,3843476300,76700,76700,76800,76700,93
+20250328,134700,3836342100,76600,76700,76700,76600,9
+20250328,134600,3835652500,76700,76700,76700,76600,110
+20250328,134500,3827215800,76700,76600,76700,76600,12
+20250328,134400,3826295600,76600,76700,76700,76600,78
+20250328,134300,3820313700,76600,76600,76700,76600,135
+20250328,134200,3809963900,76600,76700,76700,76600,102
+20250328,134100,3802149400,76700,76600,76700,76600,191
+20250328,134000,3787509700,76700,76700,76700,76600,107
+20250328,133900,3779303000,76800,76800,76800,76800,171
+20250328,133800,3766170200,76800,76800,76800,76800,0
+20250328,133700,3766170200,76800,76800,76800,76700,133
+20250328,133600,3755957200,76800,76800,76800,76800,25
+20250328,133500,3754037200,76700,76700,76700,76700,37
+20250328,133400,3751199300,76800,76900,76900,76700,29
+20250328,133300,3748973500,76900,76800,76900,76800,95
+20250328,133200,3741669100,76700,76800,76800,76700,33
+20250328,133100,3739135600,76700,76800,76800,76700,79
+20250328,133000,3733068600,76800,76700,76800,76700,18
+20250328,132900,3731686900,76700,76900,76900,76700,78
+20250328,132800,3725689300,76800,76700,76800,76700,37
+20250328,132700,3722850300,76700,76800,76900,76700,108
+20250328,132600,3714555500,76700,76800,76800,76700,20
+20250328,132500,3713019700,76800,76700,76800,76700,23
+20250328,132400,3711254200,76700,76700,76700,76700,34
+20250328,132300,3708646400,76700,76800,76800,76700,123
+20250328,132200,3699212000,76800,76900,76900,76800,78
+20250328,132100,3693215200,76800,76900,76900,76800,78
+20250328,132000,3687217200,76900,76800,76900,76800,48
+20250328,131900,3683526900,76700,76700,76700,76700,0
+20250328,131800,3683526900,76700,76700,77000,76700,112
+20250328,131700,3674912300,76700,76800,76800,76700,10
+20250328,131600,3674145000,76900,77000,77000,76900,85
+20250328,131500,3667601000,76800,77000,77000,76800,22
+20250328,131400,3665909900,77000,76800,77000,76800,97
+20250328,131300,3658442100,76800,76800,76800,76800,11
+20250328,131200,3657597300,76700,76800,76800,76700,86
+20250328,131100,3650993500,76600,76600,76600,76600,23
+20250328,131000,3649231700,76700,76700,76800,76700,361
+20250328,130900,3621535400,76700,76800,76800,76700,28
+20250328,130800,3619385600,76800,77000,77000,76800,173
+20250328,130700,3606083400,76800,77000,77000,76800,19
+20250328,130600,3604622700,77000,76800,77000,76800,77
+20250328,130500,3598695200,77000,76900,77000,76900,151
+20250328,130400,3587075300,77000,76900,77000,76900,31
+20250328,130300,3584690300,76900,76800,76900,76800,24
+20250328,130200,3582845600,77000,76900,77000,76800,174
+20250328,130100,3569468400,76900,76800,76900,76800,16
+20250328,130000,3568238200,76900,76700,76900,76700,270
+20250328,125900,3547495400,76700,76700,76700,76650,37
+20250328,125800,3544657550,76700,76700,76800,76600,36
+20250328,125700,3541896550,76700,76500,76700,76500,171
+20250328,125600,3528798750,76400,76400,76500,76400,28
+20250328,125500,3526658950,76500,76500,76500,76400,100
+20250328,125400,3519009950,76500,76500,76500,76500,13
+20250328,125300,3518015450,76400,76400,76500,76400,87
+20250328,125200,3511360950,76500,76400,76500,76400,13
+20250328,125100,3510366650,76500,76400,76500,76400,45
+20250328,125000,3506927550,76300,76400,76400,76300,63
+20250328,124900,3502114650,76400,76200,76400,76200,103
+20250328,124800,3494254750,76300,76300,76300,76200,22
+20250328,124700,3492576950,76300,76500,76500,76300,186
+20250328,124600,3478379050,76400,76600,76600,76400,106
+20250328,124500,3470279850,76600,76800,76800,76600,36
+20250328,124400,3467516250,76800,76800,76800,76600,82
+20250328,124300,3461219450,76600,76800,76800,76600,82
+20250328,124200,3454930450,76600,76800,76800,76600,88
+20250328,124100,3448172450,76600,76600,76600,76600,3
+20250328,124000,3447942650,76600,76600,76800,76600,108
+20250328,123900,3439653850,76600,76800,76800,76600,5
+20250328,123800,3439270450,76800,76600,76800,76600,30
+20250328,123700,3436972250,76600,76600,76600,76600,36
+20250328,123600,3434214650,76600,76700,76700,76600,89
+20250328,123500,3427388650,76500,76700,76700,76500,30
+20250328,123400,3425089050,76800,76700,76800,76700,105
+20250328,123300,3417027050,76700,76700,76700,76700,8
+20250328,123200,3416413450,76600,76600,76600,76600,3
+20250328,123100,3416183650,76800,76900,76900,76800,75
+20250328,123000,3410423150,76600,76800,76800,76600,126
+20250328,122900,3400754550,76700,76700,76700,76700,2
+20250328,122800,3400601150,76600,76700,76700,76600,9
+20250328,122700,3399911650,76700,76700,76700,76600,162
+20250328,122600,3387492700,76700,76600,76700,76600,13
+20250328,122500,3386496300,76600,76600,76600,76600,14
+20250328,122400,3385423900,76600,76600,76600,76600,69
+20250328,122300,3380138500,76600,76600,76600,76500,75
+20250328,122200,3374394200,76600,76600,76600,76600,16
+20250328,122100,3373168600,76600,76600,76600,76400,76
+20250328,122000,3367352800,76700,76700,76700,76700,15
+20250328,121900,3366202300,76700,76700,76700,76700,25
+20250328,121800,3364284800,76700,76700,76700,76700,69
+20250328,121700,3358992500,76800,76800,76800,76800,102
+20250328,121600,3351158900,76700,76700,76700,76700,9
+20250328,121500,3350468600,76800,76800,76800,76800,77
+20250328,121400,3344555000,76700,76800,76800,76700,13
+20250328,121300,3343556800,76800,76800,76800,76800,284
+20250328,121200,3321745600,76700,76600,76700,76600,47
+20250328,121100,3318142800,76600,76600,76700,76600,267
+20250328,121000,3297667800,76500,76500,76500,76500,14
+20250328,120900,3296596800,76400,76400,76400,76400,0
+20250328,120800,3296596800,76400,76500,76600,76400,217
+20250328,120700,3279990400,76200,76500,76500,76200,6
+20250328,120600,3279532300,76500,76200,76500,76200,79
+20250328,120500,3273498000,76200,76200,76300,76200,71
+20250328,120400,3268083600,76200,76000,76200,76000,58
+20250328,120300,3263667600,76100,76300,76300,76100,129
+20250328,120200,3253845400,76400,76400,76400,76300,170
+20250328,120100,3240858100,76400,76500,76500,76400,28
+20250328,120000,3238716800,76500,76600,76600,76500,85
+20250328,115900,3232206000,76700,76500,76700,76500,15
+20250328,115800,3231056300,76500,76500,76700,76500,200
+20250328,115700,3215733100,76400,76600,76600,76400,151
+20250328,115600,3204168500,76700,76500,76700,76500,211
+20250328,115500,3188008700,76500,76400,76500,76400,28
+20250328,115400,3185866800,76400,76400,76500,76400,44
+20250328,115300,3182503200,76300,76400,76500,76300,115
+20250328,115200,3173715300,76500,76400,76500,76400,19
+20250328,115100,3172263600,76300,76400,76500,76300,37
+20250328,115000,3169436900,76400,76400,76400,76400,44
+20250328,114900,3166075300,76400,76300,76400,76300,22
+20250328,114800,3164395600,76300,76400,76400,76300,8
+20250328,114700,3163785000,76400,76400,76500,76400,93
+20250328,114600,3156676800,76200,76500,76500,76200,329
+20250328,114500,3131517000,76500,76300,76500,76000,295
+20250328,114400,3108994500,76300,76300,76300,76300,8
+20250328,114300,3108384100,76400,76700,76800,76400,112
+20250328,114200,3099800400,76700,76300,76700,75900,439
+20250328,114100,3066197600,76300,75600,76300,75600,781
+20250328,114000,3006673400,75500,75700,75700,75500,50
+20250328,113900,3002893200,75400,75600,75900,75400,296
+20250328,113800,2980517500,75600,75600,75600,75600,153
+20250328,113700,2968950700,75500,75600,75600,75500,92
+20250328,113600,2961995700,75500,75500,75500,75500,10
+20250328,113500,2961240700,75500,75600,75600,75500,119
+20250328,113400,2952254700,75600,75500,75600,75500,113
+20250328,113300,2943714900,75500,75500,75600,75500,91
+20250328,113200,2936838500,75400,75400,75400,75400,16
+20250328,113100,2935632100,75400,75500,75500,75400,87
+20250328,113000,2929067100,75500,75500,75600,75500,136
+20250328,112900,2918791500,75500,75400,75500,75400,36
+20250328,112800,2916074400,75400,75400,75400,75400,24
+20250328,112700,2914264800,75400,75400,75400,75400,0
+20250328,112600,2914264800,75400,75400,75400,75400,285
+20250328,112500,2892775800,75400,75700,75700,75400,325
+20250328,112400,2868270500,75500,75500,75500,75500,54
+20250328,112300,2864193500,75500,75900,75900,75500,10
+20250328,112200,2863437700,75900,75300,75900,75300,84
+20250328,112100,2857092800,75300,75400,75450,75200,418
+20250328,112000,2825607900,75400,75300,75400,75300,146
+20250328,111900,2814609800,75300,75200,75300,75200,18
+20250328,111800,2813255100,75200,75200,75200,75200,612
+20250328,111700,2767232700,75200,75200,75200,75200,2
+20250328,111600,2767082300,75200,75200,75200,75200,8
+20250328,111500,2766480700,75200,75300,75300,75200,524
+20250328,111400,2727037000,75300,75400,75400,75300,313
+20250328,111300,2703458100,75400,75400,75400,75400,52
+20250328,111200,2699537300,75300,75300,75300,75200,104
+20250328,111100,2691713100,75200,75300,75400,75200,68
+20250328,111000,2686593500,75300,75200,75300,75200,258
+20250328,110900,2667179200,75200,75300,75300,75200,104
+20250328,110800,2659355600,75200,75300,75400,75200,950
+20250328,110700,2587856000,75300,75500,75500,75300,2290
+20250328,110600,2415132300,75500,75600,75600,75500,237
+20250328,110500,2397238600,75600,75500,75600,75500,644
+20250328,110400,2348614500,75500,75800,75800,75500,1826
+20250328,110300,2210476000,75750,75700,75750,75700,214
+20250328,110200,2194272600,75800,75700,75800,75700,29
+20250328,110100,2192075100,75700,75800,75800,75700,77
+20250328,110000,2186244200,75700,75800,75800,75700,6
+20250328,105900,2185789900,75800,75800,75800,75700,50
+20250328,105800,2182001400,75800,75800,75800,75700,25
+20250328,105700,2180106600,75800,75700,75800,75700,27
+20250328,105600,2178061000,75700,75700,75700,75700,65
+20250328,105500,2173140500,75700,75800,75800,75700,103
+20250328,105400,2165333400,75700,75700,75700,75700,99
+20250328,105300,2157839100,75700,75800,75800,75700,246
+20250328,105200,2139210100,75800,75800,75800,75700,202
+20250328,105100,2123899500,75800,75700,75800,75700,30
+20250328,105000,2121626000,75800,75700,75800,75700,149
+20250328,104900,2110346500,75700,75800,75800,75700,42
+20250328,104800,2107164600,75700,75700,75700,75700,17
+20250328,104700,2105877700,75700,75900,75900,75700,621
+20250328,104600,2058808000,75800,75800,75800,75800,460
+20250328,104500,2023940000,75900,75900,75900,75900,466
+20250328,104400,1988570600,75900,75900,76100,75900,148
+20250328,104300,1977332200,75900,75900,75900,75900,42
+20250328,104200,1974144400,76000,76150,76200,76000,651
+20250328,104100,1924625650,76100,76150,76150,76100,5
+20250328,104000,1924245050,76200,76200,76200,76200,27
+20250328,103900,1922187650,76100,76200,76200,76100,19
+20250328,103800,1920740750,76100,76200,76200,76100,141
+20250328,103700,1909998350,76300,76400,76400,76300,40
+20250328,103600,1906946250,76300,76400,76400,76300,7
+20250328,103500,1906411750,76300,76200,76300,76200,23
+20250328,103400,1904657050,76200,76300,76300,76200,55
+20250328,103300,1900461250,76200,76400,76400,76200,18
+20250328,103200,1899087850,76200,76200,76200,76100,60
+20250328,103100,1894521550,76200,76200,76200,76200,63
+20250328,103000,1889720950,76100,76100,76200,76100,73
+20250328,102900,1884159150,76100,76100,76100,76100,199
+20250328,102800,1869015250,76000,76000,76000,76000,21
+20250328,102700,1867419250,76000,76000,76000,76000,120
+20250328,102600,1858299250,76000,76000,76000,76000,124
+20250328,102500,1848875250,76000,76100,76100,76000,9
+20250328,102400,1848190550,76100,76200,76200,76100,6
+20250328,102300,1847733750,76100,76100,76100,76100,3
+20250328,102200,1847505450,76100,76100,76100,76000,107
+20250328,102100,1839373050,76200,76100,76200,76000,31
+20250328,102000,1837012150,76100,76300,76300,76100,363
+20250328,101900,1809369350,76300,76200,76300,76100,354
+20250328,101800,1782389350,76200,76000,76200,76000,295
+20250328,101700,1759935550,76100,76000,76100,76000,12
+20250328,101600,1759023450,76000,76000,76000,75900,191
+20250328,101500,1744509950,76000,75900,76000,75700,17
+20250328,101400,1743220950,75900,75700,75900,75700,125
+20250328,101300,1733753450,75900,75900,75900,75700,170
+20250328,101200,1720868950,75900,75800,75900,75800,29
+20250328,101100,1718670650,75700,75600,75800,75500,599
+20250328,101000,1673333500,75600,75700,75700,75600,708
+20250328,100900,1619779000,75800,75900,75900,75800,97
+20250328,100800,1612425400,75800,75900,76000,75800,385
+20250328,100700,1583203600,75900,76000,76000,75900,13
+20250328,100600,1582216400,76000,76000,76000,75900,200
+20250328,100500,1567019600,76000,75900,76000,75900,150
+20250328,100400,1555620600,75900,75900,75900,75900,19
+20250328,100300,1554178500,75900,76000,76000,75900,152
+20250328,100200,1542638300,76000,76000,76000,76000,25
+20250328,100100,1540738300,75900,75900,76000,75900,49
+20250328,100000,1537015100,76000,76200,76200,75800,13
+20250328,095900,1536028300,75800,76000,76000,75800,58
+20250328,095800,1531628700,75800,76100,76100,75700,1463
+20250328,095700,1420534300,76000,76300,76300,76000,1014
+20250328,095600,1343333600,76200,76200,76300,76200,39
+20250328,095500,1340361700,76300,76300,76300,76200,569
+20250328,095400,1296997700,76300,76400,76400,76300,880
+20250328,095300,1229840100,76400,76400,76400,76400,22
+20250328,095200,1228159300,76400,76500,76500,76400,15
+20250328,095100,1227012500,76500,76400,76500,76300,67
+20250328,095000,1221893300,76500,76500,76500,76400,119
+20250328,094900,1212796500,76500,76400,76500,76400,94
+20250328,094800,1205613600,76400,76300,76400,76300,15
+20250328,094700,1204468100,76300,76300,76400,76300,36
+20250328,094600,1201720700,76300,76900,76900,76300,410
+20250328,094500,1170396200,76900,76900,76900,76900,1
+20250328,094400,1170319300,76500,76500,76500,76500,128
+20250328,094300,1160527300,76500,76400,76500,76400,16
+20250328,094200,1159303400,76400,76600,76700,76300,1712
+20250328,094100,1028447300,76900,76800,76900,76700,108
+20250328,094000,1020157200,76900,77000,77000,76800,61
+20250328,093900,1015469800,77000,77000,77000,77000,1
+20250328,093800,1015392800,77000,76700,77000,76600,255
+20250328,093700,995795500,76800,76600,76800,76600,43
+20250328,093600,992495700,76800,76800,76800,76700,225
+20250328,093500,975216700,76800,76800,76800,76800,114
+20250328,093400,966461500,76600,76700,76700,76600,60
+20250328,093300,961863000,76700,76700,76700,76700,7
+20250328,093200,961326100,76700,76600,76700,76600,53
+20250328,093100,957264200,76600,76800,76800,76500,143
+20250328,093000,946320700,76800,76800,76800,76800,1
+20250328,092900,946243900,76400,76600,76600,76400,126
+20250328,092800,936603900,76600,76600,77000,76600,806
+20250328,092700,874843100,76600,76500,76600,76500,594
+20250328,092600,829396550,76500,76500,76500,76400,778
+20250328,092500,769895950,76500,76600,76600,76500,26
+20250328,092400,767905050,76600,76700,76700,76600,327
+20250328,092300,742856750,76700,76800,76800,76700,357
+20250328,092200,715456850,76900,76900,76900,76900,44
+20250328,092100,712073250,76900,77400,77400,76900,1139
+20250328,092000,624348650,77200,77200,77200,77200,12
+20250328,091900,623422250,77300,77500,77500,77200,126
+20250328,091800,613691550,77500,77900,77900,77400,61
+20250328,091700,608962550,77500,77200,77500,77200,335
+20250328,091600,583060450,77100,77100,78300,77100,496
+20250328,091500,544778150,77100,77100,77100,77000,170
+20250328,091400,531682150,77000,76900,77000,76900,27
+20250328,091300,529603250,76900,76700,77000,76700,209
+20250328,091200,513531450,76700,76700,76700,76700,28
+20250328,091100,511383850,76700,76500,76700,76500,420
+20250328,091000,479251650,76300,76400,76400,76200,1309
+20250328,090900,379305150,76400,76600,76700,76400,134
+20250328,090800,369051250,76600,76600,76750,76400,340
+20250328,090700,343024100,76600,76500,76600,76400,419
+20250328,090600,310992400,76500,76700,76900,76400,810
+20250328,090500,248958700,76700,77000,77000,76500,677
+20250328,090400,197015200,76900,77300,77350,76800,990
+20250328,090300,120791750,77350,77400,77500,77200,312
+20250328,090200,96671600,77400,77500,77500,77200,213
+20250328,090100,80209600,77700,78100,78100,77500,882
+20250328,090000,11517700,78000,78600,78700,77900,147

340570/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
+20250328,161221,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76800,-1800,5,-2.29,4556297350,59705,130.53,78600,78700,75200,102100,55100,78600,76313.37,18.67,0,-24039,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6242,13.45,3.60,12,0.73,5710.00,21323.00,85600,20250207,-10.28,46600,20240318,64.81,85600,-10.28,20250207,65700,16.89,20250103,85600,-10.28,20250207,50400,52.38,20240805,2.07,N,340570,500,44 억,,1517334,N,N,371,N,00,N
+20250328,151225,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76600,-2000,5,-2.54,4398549650,57649,126.04,78600,78700,75200,102100,55100,78600,76298.80,18.67,0,-23604,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6226,13.42,3.59,12,0.71,5710.00,21323.00,85600,20250207,-10.51,46600,20240318,64.38,85600,-10.51,20250207,65700,16.59,20250103,85600,-10.51,20250207,50400,51.98,20240805,2.07,N,340570,500,44 억,,1517334,N,N,87,N,00,N
+20250328,141228,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76600,-2000,5,-2.54,4027154900,52800,115.44,78600,78700,75200,102100,55100,78600,76271.87,18.67,0,-21238,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6226,13.42,3.59,12,0.65,5710.00,21323.00,85600,20250207,-10.51,46600,20240318,64.38,85600,-10.51,20250207,65700,16.59,20250103,85600,-10.51,20250207,50400,51.98,20240805,2.07,N,340570,500,44 억,,1517334,N,N,87,N,00,N
+20250328,131223,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76800,-1800,5,-2.29,3656830300,47975,104.89,78600,78700,75200,102100,55100,78600,76223.66,18.67,0,-18580,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6242,13.45,3.60,12,0.59,5710.00,21323.00,85600,20250207,-10.28,46600,20240318,64.81,85600,-10.28,20250207,65700,16.89,20250103,85600,-10.28,20250207,50400,52.38,20240805,2.07,N,340570,500,44 억,,1517334,N,N,87,N,00,N
+20250328,121223,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76600,-2000,5,-2.54,3319751400,43580,95.28,78600,78700,75200,102100,55100,78600,76176.03,18.67,0,-16777,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6226,13.42,3.59,12,0.54,5710.00,21323.00,85600,20250207,-10.51,46600,20240318,64.38,85600,-10.51,20250207,65700,16.59,20250103,85600,-10.51,20250207,50400,51.98,20240805,2.07,N,340570,500,44 억,,1517334,N,N,87,N,00,N
+20250328,111219,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75200,-3400,5,-4.33,2691713100,35306,77.19,78600,78700,75200,102100,55100,78600,76239.54,18.67,0,-15082,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6112,13.17,3.53,12,0.43,5710.00,21323.00,85600,20250207,-12.15,46600,20240318,61.37,85600,-12.15,20250207,65700,14.46,20250103,85600,-12.15,20250207,50400,49.21,20240805,2.07,N,340570,500,44 억,,1517334,N,N,87,N,00,N
+20250328,101228,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75800,-2800,5,-3.56,1720338250,22475,49.14,78600,78700,75500,102100,55100,78600,76544.53,18.67,0,-9213,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6161,13.27,3.55,12,0.28,5710.00,21323.00,85600,20250207,-11.45,46600,20240318,62.66,85600,-11.45,20250207,65700,15.37,20250103,85600,-11.45,20250207,50400,50.40,20240805,2.07,N,340570,500,44 억,,1517334,N,N,87,N,00,N
+20250328,091235,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76700,-1900,5,-2.42,513071250,6675,14.59,78600,78700,76200,102100,55100,78600,76864.61,18.67,0,-3624,81266,79932,78466,77132,75666,80600,77800,45,23500,500,58160,100,1,8128000,6234,13.43,3.60,12,0.08,5710.00,21323.00,85600,20250207,-10.40,46600,20240318,64.59,85600,-10.40,20250207,65700,16.74,20250103,85600,-10.40,20250207,50400,52.18,20240805,2.07,N,340570,500,44 억,,1517334,N,N,87,N,00,N
+20250327,162539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78600,100,2,0.13,3526154400,45106,131.75,77600,79800,77000,102000,55000,78500,78174.31,18.77,0,-7701,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6389,13.77,3.69,12,0.55,5710.00,21323.00,85600,20250207,-8.18,46450,20240315,69.21,85600,-8.18,20250207,65700,19.63,20250103,85600,-8.18,20250207,50400,55.95,20240805,2.03,N,340570,500,44 억,,1525284,N,N,87,N,00,N
+20250327,151223,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78200,-300,5,-0.38,3273558150,41882,122.33,77600,79800,77000,102000,55000,78500,78161.35,18.77,0,-6052,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6356,13.70,3.67,12,0.52,5710.00,21323.00,85600,20250207,-8.64,46450,20240315,68.35,85600,-8.64,20250207,65700,19.03,20250103,85600,-8.64,20250207,50400,55.16,20240805,2.03,N,340570,500,44 억,,1525284,N,N,1,N,00,N
+20250327,141226,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77600,-900,5,-1.15,2306724250,29488,86.13,77600,79800,77000,102000,55000,78500,78225.74,18.77,0,-557,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6307,13.59,3.64,12,0.36,5710.00,21323.00,85600,20250207,-9.35,46450,20240315,67.06,85600,-9.35,20250207,65700,18.11,20250103,85600,-9.35,20250207,50400,53.97,20240805,2.03,N,340570,500,44 억,,1525284,N,N,1,N,00,N
+20250327,131219,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78000,-500,5,-0.64,1657301950,21102,61.64,77600,79800,77500,102000,55000,78500,78537.70,18.77,0,-1764,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6340,13.66,3.66,12,0.26,5710.00,21323.00,85600,20250207,-8.88,46450,20240315,67.92,85600,-8.88,20250207,65700,18.72,20250103,85600,-8.88,20250207,50400,54.76,20240805,2.03,N,340570,500,44 억,,1525284,N,N,1,N,00,N
+20250327,121230,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78000,-500,5,-0.64,1458752950,18557,54.20,77600,79800,77500,102000,55000,78500,78609.39,18.77,0,-1576,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6340,13.66,3.66,12,0.23,5710.00,21323.00,85600,20250207,-8.88,46450,20240315,67.92,85600,-8.88,20250207,65700,18.72,20250103,85600,-8.88,20250207,50400,54.76,20240805,2.03,N,340570,500,44 억,,1525284,N,N,1,N,00,N
+20250327,111224,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78200,-300,5,-0.38,1260382550,16015,46.78,77600,79800,77500,102000,55000,78500,78700.29,18.77,0,-980,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6356,13.70,3.67,12,0.20,5710.00,21323.00,85600,20250207,-8.64,46450,20240315,68.35,85600,-8.64,20250207,65700,19.03,20250103,85600,-8.64,20250207,50400,55.16,20240805,2.03,N,340570,500,44 억,,1525284,N,N,1,N,00,N
+20250327,101218,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78600,100,2,0.13,895053750,11350,33.15,77600,79800,77500,102000,55000,78500,78859.77,18.77,0,-1696,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6389,13.77,3.69,12,0.14,5710.00,21323.00,85600,20250207,-8.18,46450,20240315,69.21,85600,-8.18,20250207,65700,19.63,20250103,85600,-8.18,20250207,50400,55.95,20240805,2.03,N,340570,500,44 억,,1525284,N,N,1,N,00,N
+20250327,091223,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78200,-300,5,-0.38,86386700,1111,3.25,77600,78200,77500,102000,55000,78500,77746.99,18.77,0,116,80033,79266,77933,77166,75833,79650,77550,45,23500,500,58090,100,1,8128000,6356,13.70,3.67,12,0.01,5710.00,21323.00,85600,20250207,-8.64,46450,20240315,68.35,85600,-8.64,20250207,65700,19.03,20250103,85600,-8.64,20250207,50400,55.16,20240805,2.03,N,340570,500,44 억,,1525284,N,N,1,N,00,N
+20250326,161210,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78500,1500,2,1.95,2672344400,34219,52.72,77100,78700,76600,100100,53900,77000,78095.02,18.76,0,-1512,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6380,13.75,3.68,12,0.42,5710.00,21323.00,85600,20250207,-8.29,46450,20240315,69.00,85600,-8.29,20250207,65700,19.48,20250103,85600,-8.29,20250207,50400,55.75,20240805,1.98,N,340570,500,44 억,,1524678,N,N,1,N,00,N
+20250326,151211,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78600,1600,2,2.08,2556132200,32739,50.44,77100,78700,76600,100100,53900,77000,78076.06,18.76,0,-1015,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6389,13.77,3.69,12,0.40,5710.00,21323.00,85600,20250207,-8.18,46450,20240315,69.21,85600,-8.18,20250207,65700,19.63,20250103,85600,-8.18,20250207,50400,55.95,20240805,1.98,N,340570,500,44 억,,1524678,N,N,100,N,00,N
+20250326,141208,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78100,1100,2,1.43,2133634900,27344,42.13,77100,78700,76600,100100,53900,77000,78029.36,18.76,0,-558,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6348,13.68,3.66,12,0.34,5710.00,21323.00,85600,20250207,-8.76,46450,20240315,68.14,85600,-8.76,20250207,65700,18.87,20250103,85600,-8.76,20250207,50400,54.96,20240805,1.98,N,340570,500,44 억,,1524678,N,N,100,N,00,N
+20250326,131213,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78200,1200,2,1.56,1855771100,23787,36.65,77100,78700,76600,100100,53900,77000,78016.19,18.76,0,98,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6356,13.70,3.67,12,0.29,5710.00,21323.00,85600,20250207,-8.64,46450,20240315,68.35,85600,-8.64,20250207,65700,19.03,20250103,85600,-8.64,20250207,50400,55.16,20240805,1.98,N,340570,500,44 억,,1524678,N,N,100,N,00,N
+20250326,121218,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77800,800,2,1.04,1585022200,20319,31.30,77100,78700,76600,100100,53900,77000,78006.90,18.76,0,111,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6324,13.63,3.65,12,0.25,5710.00,21323.00,85600,20250207,-9.11,46450,20240315,67.49,85600,-9.11,20250207,65700,18.42,20250103,85600,-9.11,20250207,50400,54.37,20240805,1.98,N,340570,500,44 억,,1524678,N,N,100,N,00,N
+20250326,111214,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78300,1300,2,1.69,1237411400,15872,24.45,77100,78700,76600,100100,53900,77000,77961.91,18.76,0,-501,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6364,13.71,3.67,12,0.20,5710.00,21323.00,85600,20250207,-8.53,46450,20240315,68.57,85600,-8.53,20250207,65700,19.18,20250103,85600,-8.53,20250207,50400,55.36,20240805,1.98,N,340570,500,44 억,,1524678,N,N,100,N,00,N
+20250326,101213,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78000,1000,2,1.30,770126400,9913,15.27,77100,78500,76600,100100,53900,77000,77688.53,18.76,0,-1632,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6340,13.66,3.66,12,0.12,5710.00,21323.00,85600,20250207,-8.88,46450,20240315,67.92,85600,-8.88,20250207,65700,18.72,20250103,85600,-8.88,20250207,50400,54.76,20240805,1.98,N,340570,500,44 억,,1524678,N,N,100,N,00,N
+20250326,091214,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76800,-200,5,-0.26,108325400,1405,2.16,77100,77900,76600,100100,53900,77000,77099.93,18.76,0,-968,80200,78600,77500,75900,74800,78050,75350,45,23100,500,56980,100,1,8128000,6242,13.45,3.60,12,0.02,5710.00,21323.00,85600,20250207,-10.28,46450,20240315,65.34,85600,-10.28,20250207,65700,16.89,20250103,85600,-10.28,20250207,50400,52.38,20240805,1.98,N,340570,500,44 억,,1524678,N,N,100,N,00,N
+20250325,161204,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77000,-2000,5,-2.53,4996981950,64720,206.84,79100,79100,76400,102700,55300,79000,77209.27,19.06,0,-28152,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6259,13.49,3.61,12,0.80,5710.00,21323.00,85600,20250207,-10.05,45500,20240313,69.23,85600,-10.05,20250207,65700,17.20,20250103,85600,-10.05,20250207,50400,52.78,20240805,1.97,N,340570,500,44 억,,1549248,N,N,100,N,00,N
+20250325,151208,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76500,-2500,5,-3.16,4778214950,61873,197.74,79100,79100,76400,102700,55300,79000,77226.17,19.06,0,-26778,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6218,13.40,3.59,12,0.76,5710.00,21323.00,85600,20250207,-10.63,45500,20240313,68.13,85600,-10.63,20250207,65700,16.44,20250103,85600,-10.63,20250207,50400,51.79,20240805,1.97,N,340570,500,44 억,,1549248,N,N,253,N,00,N
+20250325,141204,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76500,-2500,5,-3.16,4197351100,54294,173.52,79100,79100,76500,102700,55300,79000,77307.83,19.06,0,-27119,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6218,13.40,3.59,12,0.67,5710.00,21323.00,85600,20250207,-10.63,45500,20240313,68.13,85600,-10.63,20250207,65700,16.44,20250103,85600,-10.63,20250207,50400,51.79,20240805,1.97,N,340570,500,44 억,,1549248,N,N,253,N,00,N
+20250325,131256,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77500,-1500,5,-1.90,2961385500,38217,122.14,79100,79100,76900,102700,55300,79000,77488.70,19.06,0,-19247,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6299,13.57,3.63,12,0.47,5710.00,21323.00,85600,20250207,-9.46,45500,20240313,70.33,85600,-9.46,20250207,65700,17.96,20250103,85600,-9.46,20250207,50400,53.77,20240805,1.97,N,340570,500,44 억,,1549248,N,N,253,N,00,N
+20250325,121205,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77100,-1900,5,-2.41,2729427750,35213,112.54,79100,79100,76900,102700,55300,79000,77511.93,19.06,0,-17632,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6267,13.50,3.62,12,0.43,5710.00,21323.00,85600,20250207,-9.93,45500,20240313,69.45,85600,-9.93,20250207,65700,17.35,20250103,85600,-9.93,20250207,50400,52.98,20240805,1.97,N,340570,500,44 억,,1549248,N,N,253,N,00,N
+20250325,111205,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77600,-1400,5,-1.77,2292881350,29560,94.47,79100,79100,76900,102700,55300,79000,77567.03,19.06,0,-13964,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6307,13.59,3.64,12,0.36,5710.00,21323.00,85600,20250207,-9.35,45500,20240313,70.55,85600,-9.35,20250207,65700,18.11,20250103,85600,-9.35,20250207,50400,53.97,20240805,1.97,N,340570,500,44 억,,1549248,N,N,253,N,00,N
+20250325,101216,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77600,-1400,5,-1.77,1374591550,17678,56.50,79100,79100,77200,102700,55300,79000,77757.19,19.06,0,-5657,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6307,13.59,3.64,12,0.22,5710.00,21323.00,85600,20250207,-9.35,45500,20240313,70.55,85600,-9.35,20250207,65700,18.11,20250103,85600,-9.35,20250207,50400,53.97,20240805,1.97,N,340570,500,44 억,,1549248,N,N,253,N,00,N
+20250325,091216,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77900,-1100,5,-1.39,498314000,6370,20.36,79100,79100,77200,102700,55300,79000,78228.26,19.06,0,-2150,81066,80032,79266,78232,77466,79650,77850,45,23700,500,58460,100,1,8128000,6332,13.64,3.65,12,0.08,5710.00,21323.00,85600,20250207,-9.00,45500,20240313,71.21,85600,-9.00,20250207,65700,18.57,20250103,85600,-9.00,20250207,50400,54.56,20240805,1.97,N,340570,500,44 억,,1549248,N,N,253,N,00,N
+20250324,161201,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,79000,-400,5,-0.50,2449105950,30950,76.19,79600,80300,78500,103200,55600,79400,79131.88,19.06,0,-5596,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6421,13.84,3.70,12,0.38,5710.00,21323.00,85600,20250207,-7.71,45450,20240312,73.82,85600,-7.71,20250207,65700,20.24,20250103,85600,-7.71,20250207,50400,56.75,20240805,1.95,N,340570,500,44 억,,1549000,N,N,253,N,00,N
+20250324,151209,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78900,-500,5,-0.63,2278206000,28784,70.86,79600,80300,78500,103200,55600,79400,79147.94,19.06,0,-5210,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6413,13.82,3.70,12,0.35,5710.00,21323.00,85600,20250207,-7.83,45450,20240312,73.60,85600,-7.83,20250207,65700,20.09,20250103,85600,-7.83,20250207,50400,56.55,20240805,1.95,N,340570,500,44 억,,1549000,N,N,392,N,00,N
+20250324,141212,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,79300,-100,5,-0.13,1821377950,23002,56.62,79600,80300,78500,103200,55600,79400,79183.03,19.06,0,-2974,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6446,13.89,3.72,12,0.28,5710.00,21323.00,85600,20250207,-7.36,45450,20240312,74.48,85600,-7.36,20250207,65700,20.70,20250103,85600,-7.36,20250207,50400,57.34,20240805,1.95,N,340570,500,44 억,,1549000,N,N,392,N,00,N
+20250324,131211,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,79400,0,3,0.00,1619458700,20454,50.35,79600,80300,78500,103200,55600,79400,79175.14,19.06,0,-2910,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6454,13.91,3.72,12,0.25,5710.00,21323.00,85600,20250207,-7.24,45450,20240312,74.70,85600,-7.24,20250207,65700,20.85,20250103,85600,-7.24,20250207,50400,57.54,20240805,1.95,N,340570,500,44 억,,1549000,N,N,392,N,00,N
+20250324,121209,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78900,-500,5,-0.63,1468616800,18547,45.66,79600,80300,78500,103200,55600,79400,79182.98,19.06,0,-2782,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6413,13.82,3.70,12,0.23,5710.00,21323.00,85600,20250207,-7.83,45450,20240312,73.60,85600,-7.83,20250207,65700,20.09,20250103,85600,-7.83,20250207,50400,56.55,20240805,1.95,N,340570,500,44 억,,1549000,N,N,392,N,00,N
+20250324,111209,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78900,-500,5,-0.63,1291246700,16305,40.14,79600,80300,78500,103200,55600,79400,79192.71,19.06,0,-2762,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6413,13.82,3.70,12,0.20,5710.00,21323.00,85600,20250207,-7.83,45450,20240312,73.60,85600,-7.83,20250207,65700,20.09,20250103,85600,-7.83,20250207,50400,56.55,20240805,1.95,N,340570,500,44 억,,1549000,N,N,392,N,00,N
+20250324,101205,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78800,-600,5,-0.76,831911400,10485,25.81,79600,80300,78800,103200,55600,79400,79342.75,19.06,0,-1778,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6405,13.80,3.70,12,0.13,5710.00,21323.00,85600,20250207,-7.94,45450,20240312,73.38,85600,-7.94,20250207,65700,19.94,20250103,85600,-7.94,20250207,50400,56.35,20240805,1.95,N,340570,500,44 억,,1549000,N,N,392,N,00,N
+20250324,091207,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80000,600,2,0.76,244019500,3063,7.54,79600,80300,79000,103200,55600,79400,79670.90,19.06,0,-271,81200,80300,79400,78500,77600,79850,78050,45,23800,500,58750,100,1,8128000,6502,14.01,3.75,12,0.04,5710.00,21323.00,85600,20250207,-6.54,45450,20240312,76.02,85600,-6.54,20250207,65700,21.77,20250103,85600,-6.54,20250207,50400,58.73,20240805,1.95,N,340570,500,44 억,,1549000,N,N,392,N,00,N
 20250321,161222,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,79400,-500,5,-0.63,3207957900,40499,91.19,79900,80300,78500,103800,56000,79900,79210.79,19.09,0,-5089,82433,81166,80333,79066,78233,80750,78650,45,23900,500,59120,100,1,8128000,6454,13.91,3.72,12,0.50,5710.00,21323.00,85600,20250207,-7.24,45300,20240311,75.28,85600,-7.24,20250207,65700,20.85,20250103,85600,-7.24,20250207,50400,57.54,20240805,1.83,N,340570,500,44 억,,1551953,N,N,392,N,00,N
 20250321,151208,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,79000,-900,5,-1.13,3056730300,38591,86.90,79900,80300,78500,103800,56000,79900,79208.37,19.09,0,-4358,82433,81166,80333,79066,78233,80750,78650,45,23900,500,59120,100,1,8128000,6421,13.84,3.70,12,0.47,5710.00,21323.00,85600,20250207,-7.71,45300,20240311,74.39,85600,-7.71,20250207,65700,20.24,20250103,85600,-7.71,20250207,50400,56.75,20240805,1.83,N,340570,500,44 억,,1551953,N,N,109,N,00,N
 20250321,141209,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,79000,-900,5,-1.13,2636888600,33268,74.91,79900,80300,78500,103800,56000,79900,79262.01,19.09,0,-2685,82433,81166,80333,79066,78233,80750,78650,45,23900,500,59120,100,1,8128000,6421,13.84,3.70,12,0.41,5710.00,21323.00,85600,20250207,-7.71,45300,20240311,74.39,85600,-7.71,20250207,65700,20.24,20250103,85600,-7.71,20250207,50400,56.75,20240805,1.83,N,340570,500,44 억,,1551953,N,N,109,N,00,N

340570/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8128000,0,638048000000,0.00
+20250325,0,8128000,0,625856000000,0.00
+20250324,0,8128000,0,642112000000,0.00
+20250321,0,8128000,0,645363200000,0.00
+20250320,0,8128000,0,649427200000,0.00
 20250319,0,8128000,0,656742400000,0.00
 20250318,0,8128000,0,682752000000,0.00
 20250317,0,8128000,0,618540800000,0.00

340570/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,79400,76800,84600,74700,459989,37353926850,00,0.00,N,2,3100,
 20250310,76300,81100,81300,74200,281639,21694165850,00,0.00,N,5,-4600,
 20250304,80900,75700,83900,75700,370690,29907235550,00,0.00,N,2,5200,
 20250224,75700,77000,78100,73600,298968,22490472600,00,0.00,N,5,-1500,