Add accumulated files

380540/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1705,1708,1789,1659,1100947,1904894845,00,0.00,N,5,-25,
+20250326,1730,1560,1740,1515,1871298,3117004450,00,0.00,N,2,191,
+20250325,1539,1509,1594,1509,664765,1028797818,00,0.00,N,2,41,
+20250324,1498,1406,1544,1391,837889,1226455952,00,0.00,N,2,91,
 20250321,1407,1384,1408,1352,134955,186882283,00,0.00,N,2,22,
 20250320,1385,1400,1425,1375,302825,423123436,00,0.00,N,5,-5,
 20250319,1390,1366,1390,1330,245381,333930612,00,0.00,N,2,50,

380540/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
+20250328,1679,-26,5,55799,-60024,0,96,-103,0,403595,99493,0,685,169,0,347796,159517,0,589,272,0
+20250327,1705,-25,5,224797,-221271,0,391,-384,0,842511,253796,0,1457,440,0,617714,475067,0,1067,824,0
+20250326,1730,191,2,-463150,472274,0,-771,786,0,1215738,651668,0,2028,1083,0,1678888,179394,0,2799,297,0
+20250325,1539,41,2,23941,604,0,36,1,0,499643,163057,0,773,253,0,475702,162453,0,736,252,0
+20250324,1498,91,2,-220578,270446,0,-326,398,0,502069,333819,0,734,489,0,722647,63373,0,1060,92,0
 20250321,1407,22,2,-20593,19731,0,-29,28,0,84005,50088,0,116,70,0,104598,30357,0,145,42,0
 20250320,1385,-5,5,19067,-23197,0,26,-32,0,243417,55194,0,340,77,0,224350,78391,0,314,109,0
 20250319,1390,50,2,-30696,29140,0,-42,40,0,174345,68012,0,237,93,0,205041,38872,0,279,53,0

380540/min/candle-20250324.csv

@@ -0,0 +1,753 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213100,1224245897,1498,1498,1498,1498,18168
+20250324,213000,1224245897,1498,1498,1498,1498,0
+20250324,212900,1224245897,1498,1498,1498,1498,0
+20250324,212800,1224245897,1498,1498,1498,1498,0
+20250324,212700,1224245897,1498,1498,1498,1498,0
+20250324,212600,1224245897,1498,1498,1498,1498,0
+20250324,212500,1224245897,1498,1498,1498,1498,0
+20250324,212400,1224245897,1498,1498,1498,1498,0
+20250324,212300,1224245897,1498,1498,1498,1498,0
+20250324,212200,1224245897,1498,1498,1498,1498,0
+20250324,212100,1224245897,1498,1498,1498,1498,0
+20250324,212000,1224245897,1498,1498,1498,1498,0
+20250324,211900,1224245897,1498,1498,1498,1498,0
+20250324,211800,1224245897,1498,1498,1498,1498,0
+20250324,211700,1224245897,1498,1498,1498,1498,0
+20250324,211600,1224245897,1498,1498,1498,1498,0
+20250324,211500,1224245897,1498,1498,1498,1498,0
+20250324,211400,1224245897,1498,1498,1498,1498,0
+20250324,211300,1224245897,1498,1498,1498,1498,0
+20250324,211200,1224245897,1498,1498,1498,1498,0
+20250324,211100,1224245897,1498,1498,1498,1498,0
+20250324,211000,1224245897,1498,1498,1498,1498,0
+20250324,210900,1224245897,1498,1498,1498,1498,0
+20250324,210800,1224245897,1498,1498,1498,1498,0
+20250324,210700,1224245897,1498,1498,1498,1498,0
+20250324,210600,1224245897,1498,1498,1498,1498,0
+20250324,210500,1224245897,1498,1498,1498,1498,0
+20250324,210400,1224245897,1498,1498,1498,1498,0
+20250324,210300,1224245897,1498,1498,1498,1498,0
+20250324,210200,1224245897,1498,1498,1498,1498,0
+20250324,210100,1224245897,1498,1498,1498,1498,18168
+20250324,210000,1224245897,1498,1498,1498,1498,0
+20250324,205900,1224245897,1498,1498,1498,1498,0
+20250324,205800,1224245897,1498,1498,1498,1498,0
+20250324,205700,1224245897,1498,1498,1498,1498,0
+20250324,205600,1224245897,1498,1498,1498,1498,0
+20250324,205500,1224245897,1498,1498,1498,1498,0
+20250324,205400,1224245897,1498,1498,1498,1498,0
+20250324,205300,1224245897,1498,1498,1498,1498,0
+20250324,205200,1224245897,1498,1498,1498,1498,0
+20250324,205100,1224245897,1498,1498,1498,1498,0
+20250324,205000,1224245897,1498,1498,1498,1498,0
+20250324,204900,1224245897,1498,1498,1498,1498,0
+20250324,204800,1224245897,1498,1498,1498,1498,0
+20250324,204700,1224245897,1498,1498,1498,1498,0
+20250324,204600,1224245897,1498,1498,1498,1498,0
+20250324,204500,1224245897,1498,1498,1498,1498,0
+20250324,204400,1224245897,1498,1498,1498,1498,0
+20250324,204300,1224245897,1498,1498,1498,1498,0
+20250324,204200,1224245897,1498,1498,1498,1498,0
+20250324,204100,1224245897,1498,1498,1498,1498,0
+20250324,204000,1224245897,1498,1498,1498,1498,0
+20250324,203900,1224245897,1498,1498,1498,1498,0
+20250324,203800,1224245897,1498,1498,1498,1498,0
+20250324,203700,1224245897,1498,1498,1498,1498,0
+20250324,203600,1224245897,1498,1498,1498,1498,0
+20250324,203500,1224245897,1498,1498,1498,1498,0
+20250324,203400,1224245897,1498,1498,1498,1498,0
+20250324,203300,1224245897,1498,1498,1498,1498,0
+20250324,203200,1224245897,1498,1498,1498,1498,0
+20250324,203100,1224245897,1498,1498,1498,1498,18168
+20250324,203000,1224245897,1498,1498,1498,1498,0
+20250324,202900,1224245897,1498,1498,1498,1498,0
+20250324,202800,1224245897,1498,1498,1498,1498,0
+20250324,202700,1224245897,1498,1498,1498,1498,0
+20250324,202600,1224245897,1498,1498,1498,1498,0
+20250324,202500,1224245897,1498,1498,1498,1498,0
+20250324,202400,1224245897,1498,1498,1498,1498,0
+20250324,202300,1224245897,1498,1498,1498,1498,0
+20250324,202200,1224245897,1498,1498,1498,1498,0
+20250324,202100,1224245897,1498,1498,1498,1498,0
+20250324,202000,1224245897,1498,1498,1498,1498,0
+20250324,201900,1224245897,1498,1498,1498,1498,0
+20250324,201800,1224245897,1498,1498,1498,1498,0
+20250324,201700,1224245897,1498,1498,1498,1498,0
+20250324,201600,1224245897,1498,1498,1498,1498,0
+20250324,201500,1224245897,1498,1498,1498,1498,0
+20250324,201400,1224245897,1498,1498,1498,1498,0
+20250324,201300,1224245897,1498,1498,1498,1498,0
+20250324,201200,1224245897,1498,1498,1498,1498,0
+20250324,201100,1224245897,1498,1498,1498,1498,0
+20250324,201000,1224245897,1498,1498,1498,1498,0
+20250324,200900,1224245897,1498,1498,1498,1498,0
+20250324,200800,1224245897,1498,1498,1498,1498,0
+20250324,200700,1224245897,1498,1498,1498,1498,0
+20250324,200600,1224245897,1498,1498,1498,1498,0
+20250324,200500,1224245897,1498,1498,1498,1498,0
+20250324,200400,1224245897,1498,1498,1498,1498,0
+20250324,200300,1224245897,1498,1498,1498,1498,0
+20250324,200200,1224245897,1498,1498,1498,1498,0
+20250324,200100,1224245897,1498,1498,1498,1498,18168
+20250324,200000,1224245897,1498,1498,1498,1498,0
+20250324,195900,1224245897,1498,1498,1498,1498,0
+20250324,195800,1224245897,1498,1498,1498,1498,0
+20250324,195700,1224245897,1498,1498,1498,1498,0
+20250324,195600,1224245897,1498,1498,1498,1498,0
+20250324,195500,1224245897,1498,1498,1498,1498,0
+20250324,195400,1224245897,1498,1498,1498,1498,0
+20250324,195300,1224245897,1498,1498,1498,1498,0
+20250324,195200,1224245897,1498,1498,1498,1498,0
+20250324,195100,1224245897,1498,1498,1498,1498,0
+20250324,195000,1224245897,1498,1498,1498,1498,0
+20250324,194900,1224245897,1498,1498,1498,1498,0
+20250324,194800,1224245897,1498,1498,1498,1498,0
+20250324,194700,1224245897,1498,1498,1498,1498,0
+20250324,194600,1224245897,1498,1498,1498,1498,0
+20250324,194500,1224245897,1498,1498,1498,1498,0
+20250324,194400,1224245897,1498,1498,1498,1498,0
+20250324,194300,1224245897,1498,1498,1498,1498,0
+20250324,194200,1224245897,1498,1498,1498,1498,0
+20250324,194100,1224245897,1498,1498,1498,1498,0
+20250324,194000,1224245897,1498,1498,1498,1498,0
+20250324,193900,1224245897,1498,1498,1498,1498,0
+20250324,193800,1224245897,1498,1498,1498,1498,0
+20250324,193700,1224245897,1498,1498,1498,1498,0
+20250324,193600,1224245897,1498,1498,1498,1498,0
+20250324,193500,1224245897,1498,1498,1498,1498,0
+20250324,193400,1224245897,1498,1498,1498,1498,0
+20250324,193300,1224245897,1498,1498,1498,1498,0
+20250324,193200,1224245897,1498,1498,1498,1498,0
+20250324,193100,1224245897,1498,1498,1498,1498,18168
+20250324,193000,1224245897,1498,1498,1498,1498,0
+20250324,192900,1224245897,1498,1498,1498,1498,0
+20250324,192800,1224245897,1498,1498,1498,1498,0
+20250324,192700,1224245897,1498,1498,1498,1498,0
+20250324,192600,1224245897,1498,1498,1498,1498,0
+20250324,192500,1224245897,1498,1498,1498,1498,0
+20250324,192400,1224245897,1498,1498,1498,1498,0
+20250324,192300,1224245897,1498,1498,1498,1498,0
+20250324,192200,1224245897,1498,1498,1498,1498,0
+20250324,192100,1224245897,1498,1498,1498,1498,0
+20250324,192000,1224245897,1498,1498,1498,1498,0
+20250324,191900,1224245897,1498,1498,1498,1498,0
+20250324,191800,1224245897,1498,1498,1498,1498,0
+20250324,191700,1224245897,1498,1498,1498,1498,0
+20250324,191600,1224245897,1498,1498,1498,1498,0
+20250324,191500,1224245897,1498,1498,1498,1498,0
+20250324,191400,1224245897,1498,1498,1498,1498,0
+20250324,191300,1224245897,1498,1498,1498,1498,0
+20250324,191200,1224245897,1498,1498,1498,1498,0
+20250324,191100,1224245897,1498,1498,1498,1498,0
+20250324,191000,1224245897,1498,1498,1498,1498,0
+20250324,190900,1224245897,1498,1498,1498,1498,0
+20250324,190800,1224245897,1498,1498,1498,1498,0
+20250324,190700,1224245897,1498,1498,1498,1498,0
+20250324,190600,1224245897,1498,1498,1498,1498,0
+20250324,190500,1224245897,1498,1498,1498,1498,0
+20250324,190400,1224245897,1498,1498,1498,1498,0
+20250324,190300,1224245897,1498,1498,1498,1498,0
+20250324,190200,1224245897,1498,1498,1498,1498,0
+20250324,190100,1224245897,1498,1498,1498,1498,18168
+20250324,190000,1224245897,1498,1498,1498,1498,0
+20250324,185900,1224245897,1498,1498,1498,1498,0
+20250324,185800,1224245897,1498,1498,1498,1498,0
+20250324,185700,1224245897,1498,1498,1498,1498,0
+20250324,185600,1224245897,1498,1498,1498,1498,0
+20250324,185500,1224245897,1498,1498,1498,1498,0
+20250324,185400,1224245897,1498,1498,1498,1498,0
+20250324,185300,1224245897,1498,1498,1498,1498,0
+20250324,185200,1224245897,1498,1498,1498,1498,0
+20250324,185100,1224245897,1498,1498,1498,1498,0
+20250324,185000,1224245897,1498,1498,1498,1498,0
+20250324,184900,1224245897,1498,1498,1498,1498,0
+20250324,184800,1224245897,1498,1498,1498,1498,0
+20250324,184700,1224245897,1498,1498,1498,1498,0
+20250324,184600,1224245897,1498,1498,1498,1498,0
+20250324,184500,1224245897,1498,1498,1498,1498,0
+20250324,184400,1224245897,1498,1498,1498,1498,0
+20250324,184300,1224245897,1498,1498,1498,1498,0
+20250324,184200,1224245897,1498,1498,1498,1498,0
+20250324,184100,1224245897,1498,1498,1498,1498,0
+20250324,184000,1224245897,1498,1498,1498,1498,0
+20250324,183900,1224245897,1498,1498,1498,1498,0
+20250324,183800,1224245897,1498,1498,1498,1498,0
+20250324,183700,1224245897,1498,1498,1498,1498,0
+20250324,183600,1224245897,1498,1498,1498,1498,0
+20250324,183500,1224245897,1498,1498,1498,1498,0
+20250324,183400,1224245897,1498,1498,1498,1498,0
+20250324,183300,1224245897,1498,1498,1498,1498,0
+20250324,183200,1224245897,1498,1498,1498,1498,0
+20250324,183100,1224245897,1498,1498,1498,1498,18168
+20250324,183000,1224245897,1498,1498,1498,1498,0
+20250324,182900,1224245897,1498,1498,1498,1498,0
+20250324,182800,1224245897,1498,1498,1498,1498,0
+20250324,182700,1224245897,1498,1498,1498,1498,0
+20250324,182600,1224245897,1498,1498,1498,1498,0
+20250324,182500,1224245897,1498,1498,1498,1498,0
+20250324,182400,1224245897,1498,1498,1498,1498,0
+20250324,182300,1224245897,1498,1498,1498,1498,0
+20250324,182200,1224245897,1498,1498,1498,1498,0
+20250324,182100,1224245897,1498,1498,1498,1498,0
+20250324,182000,1224245897,1498,1498,1498,1498,0
+20250324,181900,1224245897,1498,1498,1498,1498,0
+20250324,181800,1224245897,1498,1498,1498,1498,0
+20250324,181700,1224245897,1498,1498,1498,1498,0
+20250324,181600,1224245897,1498,1498,1498,1498,0
+20250324,181500,1224245897,1498,1498,1498,1498,0
+20250324,181400,1224245897,1498,1498,1498,1498,0
+20250324,181300,1224245897,1498,1498,1498,1498,0
+20250324,181200,1224245897,1498,1498,1498,1498,0
+20250324,181100,1224245897,1498,1498,1498,1498,0
+20250324,181000,1224245897,1498,1498,1498,1498,0
+20250324,180900,1224245897,1498,1498,1498,1498,0
+20250324,180800,1224245897,1498,1498,1498,1498,0
+20250324,180700,1224245897,1498,1498,1498,1498,0
+20250324,180600,1224245897,1498,1498,1498,1498,0
+20250324,180500,1224245897,1498,1498,1498,1498,0
+20250324,180400,1224245897,1498,1498,1498,1498,0
+20250324,180300,1224245897,1498,1498,1498,1498,0
+20250324,180200,1224245897,1498,1498,1498,1498,0
+20250324,180100,1224245897,1498,1498,1498,1498,18168
+20250324,180000,1224245897,1498,1498,1498,1498,0
+20250324,175900,1224245897,1498,1498,1498,1498,0
+20250324,175800,1224245897,1498,1498,1498,1498,0
+20250324,175700,1224245897,1498,1498,1498,1498,0
+20250324,175600,1224245897,1498,1498,1498,1498,0
+20250324,175500,1224245897,1498,1498,1498,1498,0
+20250324,175400,1224245897,1498,1498,1498,1498,0
+20250324,175300,1224245897,1498,1498,1498,1498,0
+20250324,175200,1224245897,1498,1498,1498,1498,0
+20250324,175100,1224245897,1498,1498,1498,1498,0
+20250324,175000,1224245897,1498,1498,1498,1498,0
+20250324,174900,1224245897,1498,1498,1498,1498,0
+20250324,174800,1224245897,1498,1498,1498,1498,0
+20250324,174700,1224245897,1498,1498,1498,1498,0
+20250324,174600,1224245897,1498,1498,1498,1498,0
+20250324,174500,1224245897,1498,1498,1498,1498,0
+20250324,174400,1224245897,1498,1498,1498,1498,0
+20250324,174300,1224245897,1498,1498,1498,1498,0
+20250324,174200,1224245897,1498,1498,1498,1498,0
+20250324,174100,1224245897,1498,1498,1498,1498,0
+20250324,174000,1224245897,1498,1498,1498,1498,0
+20250324,173900,1224245897,1498,1498,1498,1498,0
+20250324,173800,1224245897,1498,1498,1498,1498,0
+20250324,173700,1224245897,1498,1498,1498,1498,0
+20250324,173600,1224245897,1498,1498,1498,1498,0
+20250324,173500,1224245897,1498,1498,1498,1498,0
+20250324,173400,1224245897,1498,1498,1498,1498,0
+20250324,173300,1224245897,1498,1498,1498,1498,0
+20250324,173200,1224245897,1498,1498,1498,1498,0
+20250324,173100,1224245897,1498,1498,1498,1498,18168
+20250324,173000,1224245897,1498,1498,1498,1498,0
+20250324,172900,1224245897,1498,1498,1498,1498,0
+20250324,172800,1224245897,1498,1498,1498,1498,0
+20250324,172700,1224245897,1498,1498,1498,1498,0
+20250324,172600,1224245897,1498,1498,1498,1498,0
+20250324,172500,1224245897,1498,1498,1498,1498,0
+20250324,172400,1224245897,1498,1498,1498,1498,0
+20250324,172300,1224245897,1498,1498,1498,1498,0
+20250324,172200,1224245897,1498,1498,1498,1498,0
+20250324,172100,1224245897,1498,1498,1498,1498,0
+20250324,172000,1224245897,1498,1498,1498,1498,0
+20250324,171900,1224245897,1498,1498,1498,1498,0
+20250324,171800,1224245897,1498,1498,1498,1498,0
+20250324,171700,1224245897,1498,1498,1498,1498,0
+20250324,171600,1224245897,1498,1498,1498,1498,0
+20250324,171500,1224245897,1498,1498,1498,1498,0
+20250324,171400,1224245897,1498,1498,1498,1498,0
+20250324,171300,1224245897,1498,1498,1498,1498,0
+20250324,171200,1224245897,1498,1498,1498,1498,0
+20250324,171100,1224245897,1498,1498,1498,1498,0
+20250324,171000,1224245897,1498,1498,1498,1498,0
+20250324,170900,1224245897,1498,1498,1498,1498,0
+20250324,170800,1224245897,1498,1498,1498,1498,0
+20250324,170700,1224245897,1498,1498,1498,1498,0
+20250324,170600,1224245897,1498,1498,1498,1498,0
+20250324,170500,1224245897,1498,1498,1498,1498,0
+20250324,170400,1224245897,1498,1498,1498,1498,0
+20250324,170300,1224245897,1498,1498,1498,1498,0
+20250324,170200,1224245897,1498,1498,1498,1498,0
+20250324,170100,1224245897,1498,1498,1498,1498,18168
+20250324,170000,1224245897,1498,1498,1498,1498,0
+20250324,165900,1224245897,1498,1498,1498,1498,0
+20250324,165800,1224245897,1498,1498,1498,1498,0
+20250324,165700,1224245897,1498,1498,1498,1498,0
+20250324,165600,1224245897,1498,1498,1498,1498,0
+20250324,165500,1224245897,1498,1498,1498,1498,0
+20250324,165400,1224245897,1498,1498,1498,1498,0
+20250324,165300,1224245897,1498,1498,1498,1498,0
+20250324,165200,1224245897,1498,1498,1498,1498,0
+20250324,165100,1224245897,1498,1498,1498,1498,0
+20250324,165000,1224245897,1498,1498,1498,1498,0
+20250324,164900,1224245897,1498,1498,1498,1498,0
+20250324,164800,1224245897,1498,1498,1498,1498,0
+20250324,164700,1224245897,1498,1498,1498,1498,0
+20250324,164600,1224245897,1498,1498,1498,1498,0
+20250324,164500,1224245897,1498,1498,1498,1498,0
+20250324,164400,1224245897,1498,1498,1498,1498,0
+20250324,164300,1224245897,1498,1498,1498,1498,0
+20250324,164200,1224245897,1498,1498,1498,1498,0
+20250324,164100,1224245897,1498,1498,1498,1498,0
+20250324,164000,1224245897,1498,1498,1498,1498,0
+20250324,163900,1224245897,1498,1498,1498,1498,0
+20250324,163800,1224245897,1498,1498,1498,1498,0
+20250324,163700,1224245897,1498,1498,1498,1498,0
+20250324,163600,1224245897,1498,1498,1498,1498,0
+20250324,163500,1224245897,1498,1498,1498,1498,0
+20250324,163400,1224245897,1498,1498,1498,1498,0
+20250324,163300,1224245897,1498,1498,1498,1498,0
+20250324,163200,1224245897,1498,1498,1498,1498,0
+20250324,163100,1224245897,1498,1498,1498,1498,18168
+20250324,163000,1224245897,1498,1498,1498,1498,0
+20250324,162900,1224245897,1498,1498,1498,1498,0
+20250324,162800,1224245897,1498,1498,1498,1498,0
+20250324,162700,1224245897,1498,1498,1498,1498,0
+20250324,162600,1224245897,1498,1498,1498,1498,0
+20250324,162500,1224245897,1498,1498,1498,1498,0
+20250324,162400,1224245897,1498,1498,1498,1498,0
+20250324,162300,1224245897,1498,1498,1498,1498,0
+20250324,162200,1224245897,1498,1498,1498,1498,0
+20250324,162100,1224245897,1498,1498,1498,1498,0
+20250324,162000,1224245897,1498,1498,1498,1498,0
+20250324,161900,1224245897,1498,1498,1498,1498,0
+20250324,161800,1224245897,1498,1498,1498,1498,0
+20250324,161700,1224245897,1498,1498,1498,1498,0
+20250324,161600,1224245897,1498,1498,1498,1498,0
+20250324,161500,1224245897,1498,1498,1498,1498,0
+20250324,161400,1224245897,1498,1498,1498,1498,0
+20250324,161300,1224245897,1498,1498,1498,1498,0
+20250324,161200,1224245897,1498,1498,1498,1498,0
+20250324,161100,1224245897,1498,1498,1498,1498,0
+20250324,161000,1224245897,1498,1498,1498,1498,0
+20250324,160900,1224245897,1498,1498,1498,1498,0
+20250324,160800,1224245897,1498,1498,1498,1498,0
+20250324,160700,1224245897,1498,1498,1498,1498,0
+20250324,160600,1224245897,1498,1498,1498,1498,0
+20250324,160500,1224245897,1498,1498,1498,1498,0
+20250324,160400,1224245897,1498,1498,1498,1498,0
+20250324,160300,1224245897,1498,1498,1498,1498,0
+20250324,160200,1224245897,1498,1498,1498,1498,0
+20250324,160100,1224245897,1498,1498,1498,1498,18168
+20250324,160000,1224245897,1498,1498,1498,1498,0
+20250324,155900,1224245897,1498,1498,1498,1498,0
+20250324,155800,1224245897,1498,1498,1498,1498,0
+20250324,155700,1224245897,1498,1498,1498,1498,0
+20250324,155600,1224245897,1498,1498,1498,1498,0
+20250324,155500,1224245897,1498,1498,1498,1498,0
+20250324,155400,1224245897,1498,1498,1498,1498,0
+20250324,155300,1224245897,1498,1498,1498,1498,0
+20250324,155200,1224245897,1498,1498,1498,1498,0
+20250324,155100,1224245897,1498,1498,1498,1498,0
+20250324,155000,1224245897,1498,1498,1498,1498,0
+20250324,154900,1224245897,1498,1498,1498,1498,0
+20250324,154800,1224245897,1498,1498,1498,1498,0
+20250324,154700,1224245897,1498,1498,1498,1498,0
+20250324,154600,1224245897,1498,1498,1498,1498,0
+20250324,154500,1224245897,1498,1498,1498,1498,0
+20250324,154400,1224245897,1498,1498,1498,1498,0
+20250324,154300,1224245897,1498,1498,1498,1498,0
+20250324,154200,1224245897,1498,1498,1498,1498,0
+20250324,154100,1224245897,1498,1498,1498,1498,0
+20250324,154000,1224245897,1498,1498,1498,1498,0
+20250324,153900,1224245897,1498,1498,1498,1498,0
+20250324,153800,1224245897,1498,1498,1498,1498,0
+20250324,153700,1224245897,1498,1498,1498,1498,0
+20250324,153600,1224245897,1498,1498,1498,1498,0
+20250324,153500,1224245897,1498,1498,1498,1498,0
+20250324,153400,1224245897,1498,1498,1498,1498,0
+20250324,153300,1224245897,1498,1498,1498,1498,0
+20250324,153200,1224245897,1498,1498,1498,1498,0
+20250324,153100,1224245897,1498,1498,1498,1498,18168
+20250324,153000,1224245897,1498,1498,1498,1498,18168
+20250324,152900,1197030233,1509,1509,1509,1509,0
+20250324,152800,1197030233,1509,1509,1509,1509,0
+20250324,152700,1197030233,1509,1509,1509,1509,0
+20250324,152600,1197030233,1509,1509,1509,1509,0
+20250324,152500,1197030233,1509,1509,1509,1509,0
+20250324,152400,1197030233,1509,1509,1509,1509,0
+20250324,152300,1197030233,1509,1509,1509,1509,0
+20250324,152200,1197030233,1509,1509,1509,1509,0
+20250324,152100,1197030233,1509,1509,1509,1509,0
+20250324,152000,1197030233,1509,1509,1509,1509,0
+20250324,151900,1197030233,1509,1486,1509,1486,1977
+20250324,151800,1194053432,1485,1502,1502,1481,3452
+20250324,151700,1188909302,1495,1519,1519,1495,4728
+20250324,151600,1181804276,1521,1504,1521,1504,855
+20250324,151500,1180511023,1512,1526,1530,1503,12088
+20250324,151400,1162178150,1532,1544,1544,1523,5298
+20250324,151300,1154060557,1542,1522,1544,1522,28829
+20250324,151200,1109830212,1522,1520,1523,1516,743
+20250324,151100,1108698762,1520,1512,1523,1512,21338
+20250324,151000,1076368256,1512,1507,1513,1507,6568
+20250324,150900,1066459519,1504,1507,1507,1504,351
+20250324,150800,1065931024,1503,1503,1508,1503,2502
+20250324,150700,1062164711,1501,1499,1501,1499,5378
+20250324,150600,1054098242,1499,1493,1499,1493,12369
+20250324,150500,1035595293,1493,1493,1493,1493,177
+20250324,150400,1035331032,1493,1493,1493,1493,7
+20250324,150300,1035320581,1493,1494,1495,1493,825
+20250324,150200,1034088230,1494,1494,1494,1493,929
+20250324,150100,1032700664,1494,1494,1494,1494,226
+20250324,150000,1032363020,1495,1490,1495,1490,7654
+20250324,145900,1020953383,1490,1490,1490,1484,1005
+20250324,145800,1019456576,1484,1489,1490,1484,1779
+20250324,145700,1016807259,1489,1482,1489,1482,44491
+20250324,145600,950770497,1482,1481,1482,1481,10440
+20250324,145500,935307327,1481,1480,1481,1480,101
+20250324,145400,935157846,1480,1480,1480,1480,0
+20250324,145300,935157846,1480,1480,1480,1480,0
+20250324,145200,935157846,1480,1480,1480,1480,0
+20250324,145100,935157846,1480,1478,1480,1478,362
+20250324,145000,934622090,1482,1482,1482,1482,0
+20250324,144900,934622090,1482,1481,1482,1476,1150
+20250324,144800,932919996,1481,1481,1482,1481,10833
+20250324,144700,916876222,1481,1480,1481,1479,21975
+20250324,144600,884351825,1479,1479,1479,1479,5
+20250324,144500,884344430,1480,1480,1480,1480,7000
+20250324,144400,873984430,1480,1480,1480,1480,15201
+20250324,144300,851486950,1481,1480,1481,1480,7145
+20250324,144200,840911330,1480,1480,1480,1480,2
+20250324,144100,840908370,1480,1476,1480,1476,3180
+20250324,144000,836214678,1476,1476,1476,1476,760
+20250324,143900,835092918,1476,1476,1476,1476,815
+20250324,143800,833889978,1480,1480,1480,1480,169
+20250324,143700,833639858,1481,1481,1481,1481,0
+20250324,143600,833639858,1481,1481,1481,1481,0
+20250324,143500,833639858,1481,1481,1481,1481,15
+20250324,143400,833617643,1481,1481,1481,1481,0
+20250324,143300,833617643,1481,1481,1481,1481,0
+20250324,143200,833617643,1481,1481,1481,1481,56
+20250324,143100,833534707,1481,1481,1481,1481,199
+20250324,143000,833239988,1481,1476,1481,1476,615
+20250324,142900,832330793,1476,1476,1476,1476,0
+20250324,142800,832330793,1476,1476,1476,1476,0
+20250324,142700,832330793,1476,1476,1476,1476,0
+20250324,142600,832330793,1476,1481,1482,1476,2013
+20250324,142500,829358248,1482,1481,1482,1481,376
+20250324,142400,828801115,1481,1481,1481,1481,3
+20250324,142300,828796672,1481,1481,1481,1481,2
+20250324,142200,828793710,1482,1482,1482,1482,190
+20250324,142100,828512130,1481,1481,1481,1481,207
+20250324,142000,828205563,1481,1481,1481,1481,367
+20250324,141900,827662036,1482,1480,1482,1480,18114
+20250324,141800,800852814,1480,1480,1480,1480,105
+20250324,141700,800697414,1480,1477,1480,1477,33027
+20250324,141600,751823620,1477,1477,1477,1477,0
+20250324,141500,751823620,1477,1477,1477,1477,0
+20250324,141400,751823620,1477,1477,1477,1477,1
+20250324,141300,751822143,1478,1478,1478,1478,228
+20250324,141200,751485159,1478,1478,1478,1478,0
+20250324,141100,751485159,1478,1478,1478,1478,1322
+20250324,141000,749531243,1479,1479,1479,1479,1
+20250324,140900,749529764,1471,1469,1471,1469,14378
+20250324,140800,728381025,1468,1464,1468,1464,5852
+20250324,140700,719801037,1464,1464,1464,1464,24
+20250324,140600,719765901,1464,1463,1464,1463,45
+20250324,140500,719700065,1463,1461,1463,1461,158
+20250324,140400,719469055,1464,1462,1464,1462,1315
+20250324,140300,717545210,1462,1462,1462,1462,5
+20250324,140200,717537900,1462,1462,1462,1462,20
+20250324,140100,717508660,1461,1461,1461,1461,145
+20250324,140000,717296815,1461,1461,1461,1461,0
+20250324,135900,717296815,1461,1461,1461,1461,18
+20250324,135800,717270517,1461,1461,1461,1461,105
+20250324,135700,717117112,1461,1461,1461,1461,287
+20250324,135600,716697805,1462,1462,1462,1462,0
+20250324,135500,716697805,1462,1462,1462,1462,0
+20250324,135400,716697805,1462,1462,1462,1462,0
+20250324,135300,716697805,1462,1462,1462,1462,808
+20250324,135200,715516509,1461,1461,1461,1461,0
+20250324,135100,715516509,1461,1461,1461,1461,60
+20250324,135000,715428849,1461,1461,1461,1461,1
+20250324,134900,715427388,1462,1462,1462,1462,0
+20250324,134800,715427388,1462,1462,1462,1462,40
+20250324,134700,715368908,1462,1462,1462,1462,0
+20250324,134600,715368908,1462,1462,1462,1462,0
+20250324,134500,715368908,1462,1462,1462,1462,19
+20250324,134400,715341130,1462,1462,1462,1462,0
+20250324,134300,715341130,1462,1461,1462,1461,16
+20250324,134200,715317748,1462,1462,1462,1462,0
+20250324,134100,715317748,1462,1462,1462,1462,0
+20250324,134000,715317748,1462,1462,1462,1462,0
+20250324,133900,715317748,1462,1462,1462,1462,12
+20250324,133800,715300204,1462,1462,1462,1462,200
+20250324,133700,715007804,1462,1462,1462,1462,0
+20250324,133600,715007804,1462,1462,1462,1462,1
+20250324,133500,715006342,1462,1462,1462,1462,112
+20250324,133400,714842598,1462,1462,1462,1462,0
+20250324,133300,714842598,1462,1462,1462,1462,0
+20250324,133200,714842598,1462,1462,1462,1462,0
+20250324,133100,714842598,1462,1463,1463,1461,392
+20250324,133000,714269870,1464,1464,1464,1464,0
+20250324,132900,714269870,1464,1464,1464,1464,0
+20250324,132800,714269870,1464,1463,1464,1463,291
+20250324,132700,713844136,1463,1463,1463,1463,320
+20250324,132600,713375976,1464,1464,1464,1464,2
+20250324,132500,713373048,1464,1463,1464,1461,295
+20250324,132400,712942043,1464,1464,1464,1464,355
+20250324,132300,712422323,1465,1465,1465,1465,0
+20250324,132200,712422323,1465,1465,1465,1465,2
+20250324,132100,712419393,1464,1465,1465,1464,100
+20250324,132000,712272986,1465,1465,1465,1465,9
+20250324,131900,712259801,1465,1465,1465,1464,1034
+20250324,131800,710745071,1465,1465,1465,1465,0
+20250324,131700,710745071,1465,1464,1465,1464,617
+20250324,131600,709841523,1462,1464,1464,1462,8
+20250324,131500,709829821,1465,1465,1465,1465,0
+20250324,131400,709829821,1465,1465,1465,1465,0
+20250324,131300,709829821,1465,1465,1465,1465,3
+20250324,131200,709825426,1460,1464,1465,1460,695
+20250324,131100,708810671,1464,1465,1465,1464,306
+20250324,131000,708362682,1465,1465,1465,1464,309
+20250324,130900,707910299,1465,1463,1468,1463,615
+20250324,130800,707008360,1462,1463,1465,1462,19
+20250324,130700,706980549,1465,1468,1468,1460,7268
+20250324,130600,696347482,1467,1468,1468,1467,54
+20250324,130500,696268253,1470,1470,1470,1470,2
+20250324,130400,696265313,1470,1470,1470,1470,1
+20250324,130300,696263843,1467,1467,1467,1467,0
+20250324,130200,696263843,1467,1467,1467,1467,584
+20250324,130100,695407115,1468,1468,1468,1468,0
+20250324,130000,695407115,1468,1468,1468,1468,175
+20250324,125900,695150215,1468,1468,1468,1468,0
+20250324,125800,695150215,1468,1468,1468,1468,0
+20250324,125700,695150215,1468,1468,1468,1468,200
+20250324,125600,694856615,1468,1468,1468,1468,280
+20250324,125500,694445575,1465,1465,1465,1465,0
+20250324,125400,694445575,1465,1465,1465,1465,0
+20250324,125300,694445575,1465,1465,1465,1465,0
+20250324,125200,694445575,1465,1466,1466,1465,170
+20250324,125100,694196523,1466,1466,1466,1466,7
+20250324,125000,694186261,1466,1466,1466,1466,5
+20250324,124900,694178931,1466,1467,1467,1465,25
+20250324,124800,694142288,1468,1469,1469,1468,4
+20250324,124700,694136414,1469,1471,1471,1469,3
+20250324,124600,694132003,1465,1465,1465,1465,0
+20250324,124500,694132003,1465,1468,1468,1465,1026
+20250324,124400,692627468,1468,1468,1468,1468,10
+20250324,124300,692612788,1471,1471,1471,1471,204
+20250324,124200,692312704,1471,1471,1471,1471,199
+20250324,124100,692019975,1469,1477,1477,1469,2427
+20250324,124000,688452237,1477,1477,1477,1477,2
+20250324,123900,688449283,1480,1480,1480,1480,405
+20250324,123800,687849883,1480,1480,1480,1480,1
+20250324,123700,687848403,1476,1478,1480,1476,203
+20250324,123600,687548568,1478,1478,1478,1478,370
+20250324,123500,687001708,1478,1478,1478,1478,1
+20250324,123400,687000230,1478,1478,1478,1478,0
+20250324,123300,687000230,1478,1478,1478,1478,76
+20250324,123200,686887902,1478,1478,1478,1478,0
+20250324,123100,686887902,1478,1478,1478,1478,1
+20250324,123000,686886424,1478,1480,1480,1478,161
+20250324,122900,686648146,1480,1480,1480,1480,0
+20250324,122800,686648146,1480,1480,1480,1480,73
+20250324,122700,686540106,1480,1480,1480,1480,19
+20250324,122600,686511986,1480,1480,1480,1480,0
+20250324,122500,686511986,1480,1480,1480,1480,0
+20250324,122400,686511986,1480,1480,1480,1480,368
+20250324,122300,685967346,1480,1480,1480,1480,88
+20250324,122200,685837106,1480,1480,1480,1480,0
+20250324,122100,685837106,1480,1477,1480,1477,4000
+20250324,122000,679920052,1477,1476,1477,1476,1000
+20250324,121900,678443082,1477,1476,1477,1476,106
+20250324,121800,678286610,1470,1470,1470,1470,20
+20250324,121700,678257210,1470,1470,1470,1470,0
+20250324,121600,678257210,1470,1470,1470,1470,6
+20250324,121500,678248390,1470,1470,1470,1470,7
+20250324,121400,678238100,1476,1476,1476,1476,30
+20250324,121300,678193820,1476,1476,1476,1476,0
+20250324,121200,678193820,1476,1476,1476,1476,0
+20250324,121100,678193820,1476,1476,1476,1476,270
+20250324,121000,677795300,1476,1476,1476,1476,0
+20250324,120900,677795300,1476,1465,1476,1465,192
+20250324,120800,677513987,1465,1465,1465,1465,103
+20250324,120700,677363092,1465,1465,1465,1464,3855
+20250324,120600,671715736,1464,1470,1470,1464,7140
+20250324,120500,661252650,1477,1477,1477,1477,0
+20250324,120400,661252650,1477,1471,1477,1470,1076
+20250324,120300,659670569,1471,1480,1480,1471,27
+20250324,120200,659630843,1469,1472,1472,1469,3070
+20250324,120100,655117069,1480,1479,1480,1479,1001
+20250324,120000,653636589,1479,1479,1479,1479,0
+20250324,115900,653636589,1479,1479,1479,1473,326
+20250324,115800,653156271,1480,1480,1480,1480,0
+20250324,115700,653156271,1480,1480,1480,1480,1
+20250324,115600,653154791,1473,1480,1480,1473,501
+20250324,115500,652416811,1473,1477,1480,1473,504
+20250324,115400,651674397,1475,1475,1475,1474,1233
+20250324,115300,649856455,1477,1477,1477,1477,263
+20250324,115200,649468004,1477,1484,1484,1477,3549
+20250324,115100,644201295,1477,1477,1477,1477,57
+20250324,115000,644117106,1477,1477,1477,1477,1
+20250324,114900,644115629,1477,1485,1485,1477,191
+20250324,114800,643833502,1478,1481,1485,1478,1830
+20250324,114700,641127806,1485,1485,1485,1485,0
+20250324,114600,641127806,1485,1485,1485,1485,0
+20250324,114500,641127806,1485,1485,1485,1485,101
+20250324,114400,640977821,1485,1485,1485,1485,1
+20250324,114300,640976336,1485,1485,1485,1485,19
+20250324,114200,640948121,1485,1486,1486,1485,101
+20250324,114100,640798135,1485,1485,1485,1485,395
+20250324,114000,640211560,1485,1486,1486,1485,125
+20250324,113900,640025915,1486,1486,1486,1486,52
+20250324,113800,639948643,1478,1481,1481,1478,3000
+20250324,113700,635511855,1481,1481,1481,1481,8
+20250324,113600,635500007,1480,1480,1480,1480,200
+20250324,113500,635204007,1480,1480,1480,1480,0
+20250324,113400,635204007,1480,1480,1480,1480,0
+20250324,113300,635204007,1480,1488,1488,1480,355
+20250324,113200,634678599,1488,1488,1488,1488,251
+20250324,113100,634305111,1488,1488,1488,1488,993
+20250324,113000,632827527,1488,1488,1488,1488,0
+20250324,112900,632827527,1488,1488,1488,1488,389
+20250324,112800,632248695,1488,1488,1488,1478,268
+20250324,112700,631850065,1488,1482,1488,1472,5411
+20250324,112600,623829821,1481,1476,1481,1476,8540
+20250324,112500,611202300,1475,1475,1475,1475,0
+20250324,112400,611202300,1475,1475,1475,1475,170
+20250324,112300,610951550,1475,1475,1475,1467,43
+20250324,112200,610888165,1475,1475,1475,1475,1
+20250324,112100,610886690,1467,1476,1476,1467,55
+20250324,112000,610805825,1476,1476,1476,1476,344
+20250324,111900,610298081,1476,1476,1476,1476,5
+20250324,111800,610290701,1476,1476,1476,1476,0
+20250324,111700,610290701,1476,1476,1476,1476,0
+20250324,111600,610290701,1476,1476,1476,1476,1000
+20250324,111500,608814701,1476,1476,1476,1476,190
+20250324,111400,608534261,1476,1470,1476,1470,653
+20250324,111300,607571998,1470,1469,1470,1469,573
+20250324,111200,606730184,1470,1469,1470,1469,12144
+20250324,111100,588879552,1470,1470,1470,1470,0
+20250324,111000,588879552,1470,1470,1470,1470,739
+20250324,110900,587793222,1470,1470,1470,1470,0
+20250324,110800,587793222,1470,1470,1470,1470,200
+20250324,110700,587499222,1470,1470,1470,1469,1596
+20250324,110600,585153122,1470,1464,1472,1456,3251
+20250324,110500,580382613,1464,1456,1468,1456,28858
+20250324,110400,538265543,1452,1452,1452,1452,701
+20250324,110300,537247691,1457,1457,1457,1457,11
+20250324,110200,537231664,1457,1457,1457,1457,13
+20250324,110100,537212723,1457,1457,1457,1457,0
+20250324,110000,537212723,1457,1457,1457,1457,0
+20250324,105900,537212723,1457,1453,1457,1452,55
+20250324,105800,537132612,1457,1457,1457,1457,5
+20250324,105700,537125327,1458,1451,1458,1451,24
+20250324,105600,537090496,1458,1458,1458,1458,0
+20250324,105500,537090496,1458,1458,1458,1458,25
+20250324,105400,537054046,1451,1451,1451,1451,30
+20250324,105300,537010516,1458,1458,1458,1458,99
+20250324,105200,536866174,1451,1451,1451,1451,0
+20250324,105100,536866174,1451,1451,1451,1451,5
+20250324,105000,536858919,1458,1458,1458,1458,0
+20250324,104900,536858919,1458,1458,1458,1458,0
+20250324,104800,536858919,1458,1458,1458,1458,1
+20250324,104700,536857461,1451,1451,1457,1451,5319
+20250324,104600,529120781,1454,1451,1454,1451,33
+20250324,104500,529072880,1454,1451,1454,1451,838
+20250324,104400,527856939,1451,1441,1455,1441,4322
+20250324,104300,521622956,1441,1446,1446,1441,2800
+20250324,104200,517585264,1457,1444,1457,1444,1401
+20250324,104100,515562207,1457,1457,1457,1457,1
+20250324,104000,515560750,1444,1458,1458,1444,3483
+20250324,103900,510510029,1459,1459,1459,1459,1013
+20250324,103800,509032062,1458,1458,1459,1458,1199
+20250324,103700,507283853,1458,1454,1458,1451,6814
+20250324,103600,497364813,1454,1454,1454,1454,1
+20250324,103500,497363359,1453,1453,1453,1451,573
+20250324,103400,496530864,1453,1453,1453,1453,364
+20250324,103300,496001972,1454,1454,1454,1454,27
+20250324,103200,495962714,1454,1453,1454,1453,4059
+20250324,103100,490064981,1453,1448,1453,1448,15903
+20250324,103000,466996486,1447,1447,1447,1447,1299
+20250324,102900,465116833,1447,1447,1447,1447,409
+20250324,102800,464525010,1447,1447,1447,1447,0
+20250324,102700,464525010,1447,1444,1447,1444,15112
+20250324,102600,442685207,1444,1444,1444,1444,0
+20250324,102500,442685207,1444,1444,1444,1444,55
+20250324,102400,442605787,1444,1444,1444,1444,400
+20250324,102300,442028187,1445,1445,1445,1445,0
+20250324,102200,442028187,1445,1445,1445,1445,0
+20250324,102100,442028187,1445,1445,1446,1445,1824
+20250324,102000,439392403,1445,1445,1445,1445,104
+20250324,101900,439242123,1445,1445,1445,1445,175
+20250324,101800,438989248,1445,1445,1445,1445,2
+20250324,101700,438986358,1445,1443,1445,1443,4995
+20250324,101600,431772263,1443,1443,1443,1443,21
+20250324,101500,431741960,1443,1440,1443,1440,8426
+20250324,101400,419600476,1436,1436,1436,1436,1
+20250324,101300,419599040,1441,1441,1441,1441,0
+20250324,101200,419599040,1441,1441,1441,1441,6
+20250324,101100,419590394,1443,1443,1443,1443,300
+20250324,101000,419157494,1435,1438,1443,1435,2258
+20250324,100900,415906076,1434,1438,1438,1434,10
+20250324,100800,415891728,1438,1438,1438,1438,6
+20250324,100700,415883100,1439,1433,1439,1432,2002
+20250324,100600,413014466,1442,1442,1442,1442,0
+20250324,100500,413014466,1442,1433,1442,1433,401
+20250324,100400,412439824,1443,1443,1443,1443,0
+20250324,100300,412439824,1443,1443,1443,1443,0
+20250324,100200,412439824,1443,1433,1443,1433,1026
+20250324,100100,410966196,1443,1433,1443,1433,6
+20250324,100000,410957588,1433,1436,1444,1433,11370
+20250324,095900,394661869,1436,1436,1436,1436,4
+20250324,095800,394656125,1446,1434,1446,1434,921
+20250324,095700,393324383,1430,1448,1449,1430,18101
+20250324,095600,367285082,1447,1441,1447,1441,7240
+20250324,095500,356847052,1447,1447,1447,1447,4000
+20250324,095400,351059052,1448,1441,1448,1441,1496
+20250324,095300,348899844,1440,1440,1440,1440,6265
+20250324,095200,339878244,1440,1443,1448,1440,2662
+20250324,095100,336041486,1449,1449,1449,1448,1932
+20250324,095000,333243918,1449,1449,1449,1445,2506
+20250324,094900,329620728,1443,1447,1447,1443,2846
+20250324,094800,325505514,1443,1445,1457,1443,9806
+20250324,094700,311296290,1442,1449,1450,1442,2867
+20250324,094600,307155646,1439,1454,1454,1439,10268
+20250324,094500,292366253,1454,1451,1454,1449,1070
+20250324,094400,290814623,1451,1450,1451,1450,517
+20250324,094300,290064817,1449,1449,1449,1449,1002
+20250324,094200,288612919,1449,1440,1449,1440,12274
+20250324,094100,270885695,1440,1439,1440,1439,13092
+20250324,094000,252033355,1440,1432,1440,1430,6534
+20250324,093900,242670552,1436,1436,1436,1436,500
+20250324,093800,241952552,1436,1431,1436,1431,7602
+20250324,093700,231060178,1435,1435,1435,1435,0
+20250324,093600,231060178,1435,1429,1435,1429,2034
+20250324,093500,228151467,1429,1429,1429,1429,25
+20250324,093400,228115742,1429,1437,1438,1429,8640
+20250324,093300,215747289,1437,1439,1440,1426,8324
+20250324,093200,203787801,1445,1445,1445,1439,5036
+20250324,093100,196510817,1445,1447,1447,1438,17622
+20250324,093000,171053836,1445,1445,1460,1444,10757
+20250324,092900,155449955,1445,1445,1445,1437,1752
+20250324,092800,152920458,1437,1436,1441,1436,3265
+20250324,092700,148227913,1432,1421,1432,1421,5868
+20250324,092600,139825315,1431,1419,1431,1419,33508
+20250324,092500,92008634,1419,1419,1419,1419,142
+20250324,092400,91807136,1419,1416,1419,1416,8726
+20250324,092300,79429556,1416,1416,1416,1416,900
+20250324,092200,78155156,1416,1417,1417,1416,5509
+20250324,092100,70352387,1417,1416,1417,1408,4293
+20250324,092000,64272879,1416,1408,1416,1404,6839
+20250324,091900,54641421,1416,1408,1416,1408,2287
+20250324,091800,51419029,1408,1408,1408,1408,1
+20250324,091700,51417621,1407,1407,1407,1407,0
+20250324,091600,51417621,1407,1416,1416,1407,5024
+20250324,091500,44344420,1417,1411,1417,1408,4316
+20250324,091400,38257274,1418,1410,1418,1410,5721
+20250324,091300,30171079,1410,1414,1416,1410,4253
+20250324,091200,24151176,1406,1408,1414,1406,1592
+20250324,091100,21910738,1408,1417,1417,1408,148
+20250324,091000,21702228,1407,1407,1407,1407,0
+20250324,090900,21702228,1407,1400,1407,1400,10180
+20250324,090800,7396585,1391,1391,1391,1391,0
+20250324,090700,7396585,1391,1391,1391,1391,15
+20250324,090600,7375720,1391,1391,1391,1391,501
+20250324,090500,6678829,1391,1393,1393,1391,1711
+20250324,090400,4297668,1393,1393,1393,1393,0
+20250324,090300,4297668,1393,1393,1393,1393,0
+20250324,090200,4297668,1393,1401,1401,1393,288
+20250324,090100,3894204,1392,1393,1393,1392,2067
+20250324,090000,1016538,1406,1406,1406,1406,723

380540/min/candle-20250325.csv

@@ -0,0 +1,752 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213000,1025143141,1539,1539,1539,1539,4900
+20250325,212900,1025143141,1539,1539,1539,1539,0
+20250325,212800,1025143141,1539,1539,1539,1539,0
+20250325,212700,1025143141,1539,1539,1539,1539,0
+20250325,212600,1025143141,1539,1539,1539,1539,0
+20250325,212500,1025143141,1539,1539,1539,1539,0
+20250325,212400,1025143141,1539,1539,1539,1539,0
+20250325,212300,1025143141,1539,1539,1539,1539,0
+20250325,212200,1025143141,1539,1539,1539,1539,0
+20250325,212100,1025143141,1539,1539,1539,1539,0
+20250325,212000,1025143141,1539,1539,1539,1539,0
+20250325,211900,1025143141,1539,1539,1539,1539,0
+20250325,211800,1025143141,1539,1539,1539,1539,0
+20250325,211700,1025143141,1539,1539,1539,1539,0
+20250325,211600,1025143141,1539,1539,1539,1539,0
+20250325,211500,1025143141,1539,1539,1539,1539,0
+20250325,211400,1025143141,1539,1539,1539,1539,0
+20250325,211300,1025143141,1539,1539,1539,1539,0
+20250325,211200,1025143141,1539,1539,1539,1539,0
+20250325,211100,1025143141,1539,1539,1539,1539,0
+20250325,211000,1025143141,1539,1539,1539,1539,0
+20250325,210900,1025143141,1539,1539,1539,1539,0
+20250325,210800,1025143141,1539,1539,1539,1539,0
+20250325,210700,1025143141,1539,1539,1539,1539,0
+20250325,210600,1025143141,1539,1539,1539,1539,0
+20250325,210500,1025143141,1539,1539,1539,1539,0
+20250325,210400,1025143141,1539,1539,1539,1539,0
+20250325,210300,1025143141,1539,1539,1539,1539,0
+20250325,210200,1025143141,1539,1539,1539,1539,0
+20250325,210100,1025143141,1539,1539,1539,1539,0
+20250325,210000,1025143141,1539,1539,1539,1539,4900
+20250325,205900,1025143141,1539,1539,1539,1539,0
+20250325,205800,1025143141,1539,1539,1539,1539,0
+20250325,205700,1025143141,1539,1539,1539,1539,0
+20250325,205600,1025143141,1539,1539,1539,1539,0
+20250325,205500,1025143141,1539,1539,1539,1539,0
+20250325,205400,1025143141,1539,1539,1539,1539,0
+20250325,205300,1025143141,1539,1539,1539,1539,0
+20250325,205200,1025143141,1539,1539,1539,1539,0
+20250325,205100,1025143141,1539,1539,1539,1539,0
+20250325,205000,1025143141,1539,1539,1539,1539,0
+20250325,204900,1025143141,1539,1539,1539,1539,0
+20250325,204800,1025143141,1539,1539,1539,1539,0
+20250325,204700,1025143141,1539,1539,1539,1539,0
+20250325,204600,1025143141,1539,1539,1539,1539,0
+20250325,204500,1025143141,1539,1539,1539,1539,0
+20250325,204400,1025143141,1539,1539,1539,1539,0
+20250325,204300,1025143141,1539,1539,1539,1539,0
+20250325,204200,1025143141,1539,1539,1539,1539,0
+20250325,204100,1025143141,1539,1539,1539,1539,0
+20250325,204000,1025143141,1539,1539,1539,1539,0
+20250325,203900,1025143141,1539,1539,1539,1539,0
+20250325,203800,1025143141,1539,1539,1539,1539,0
+20250325,203700,1025143141,1539,1539,1539,1539,0
+20250325,203600,1025143141,1539,1539,1539,1539,0
+20250325,203500,1025143141,1539,1539,1539,1539,0
+20250325,203400,1025143141,1539,1539,1539,1539,0
+20250325,203300,1025143141,1539,1539,1539,1539,0
+20250325,203200,1025143141,1539,1539,1539,1539,0
+20250325,203100,1025143141,1539,1539,1539,1539,0
+20250325,203000,1025143141,1539,1539,1539,1539,4900
+20250325,202900,1025143141,1539,1539,1539,1539,0
+20250325,202800,1025143141,1539,1539,1539,1539,0
+20250325,202700,1025143141,1539,1539,1539,1539,0
+20250325,202600,1025143141,1539,1539,1539,1539,0
+20250325,202500,1025143141,1539,1539,1539,1539,0
+20250325,202400,1025143141,1539,1539,1539,1539,0
+20250325,202300,1025143141,1539,1539,1539,1539,0
+20250325,202200,1025143141,1539,1539,1539,1539,0
+20250325,202100,1025143141,1539,1539,1539,1539,0
+20250325,202000,1025143141,1539,1539,1539,1539,0
+20250325,201900,1025143141,1539,1539,1539,1539,0
+20250325,201800,1025143141,1539,1539,1539,1539,0
+20250325,201700,1025143141,1539,1539,1539,1539,0
+20250325,201600,1025143141,1539,1539,1539,1539,0
+20250325,201500,1025143141,1539,1539,1539,1539,0
+20250325,201400,1025143141,1539,1539,1539,1539,0
+20250325,201300,1025143141,1539,1539,1539,1539,0
+20250325,201200,1025143141,1539,1539,1539,1539,0
+20250325,201100,1025143141,1539,1539,1539,1539,0
+20250325,201000,1025143141,1539,1539,1539,1539,0
+20250325,200900,1025143141,1539,1539,1539,1539,0
+20250325,200800,1025143141,1539,1539,1539,1539,0
+20250325,200700,1025143141,1539,1539,1539,1539,0
+20250325,200600,1025143141,1539,1539,1539,1539,0
+20250325,200500,1025143141,1539,1539,1539,1539,0
+20250325,200400,1025143141,1539,1539,1539,1539,0
+20250325,200300,1025143141,1539,1539,1539,1539,0
+20250325,200200,1025143141,1539,1539,1539,1539,0
+20250325,200100,1025143141,1539,1539,1539,1539,0
+20250325,200000,1025143141,1539,1539,1539,1539,4900
+20250325,195900,1025143141,1539,1539,1539,1539,0
+20250325,195800,1025143141,1539,1539,1539,1539,0
+20250325,195700,1025143141,1539,1539,1539,1539,0
+20250325,195600,1025143141,1539,1539,1539,1539,0
+20250325,195500,1025143141,1539,1539,1539,1539,0
+20250325,195400,1025143141,1539,1539,1539,1539,0
+20250325,195300,1025143141,1539,1539,1539,1539,0
+20250325,195200,1025143141,1539,1539,1539,1539,0
+20250325,195100,1025143141,1539,1539,1539,1539,0
+20250325,195000,1025143141,1539,1539,1539,1539,0
+20250325,194900,1025143141,1539,1539,1539,1539,0
+20250325,194800,1025143141,1539,1539,1539,1539,0
+20250325,194700,1025143141,1539,1539,1539,1539,0
+20250325,194600,1025143141,1539,1539,1539,1539,0
+20250325,194500,1025143141,1539,1539,1539,1539,0
+20250325,194400,1025143141,1539,1539,1539,1539,0
+20250325,194300,1025143141,1539,1539,1539,1539,0
+20250325,194200,1025143141,1539,1539,1539,1539,0
+20250325,194100,1025143141,1539,1539,1539,1539,0
+20250325,194000,1025143141,1539,1539,1539,1539,0
+20250325,193900,1025143141,1539,1539,1539,1539,0
+20250325,193800,1025143141,1539,1539,1539,1539,0
+20250325,193700,1025143141,1539,1539,1539,1539,0
+20250325,193600,1025143141,1539,1539,1539,1539,0
+20250325,193500,1025143141,1539,1539,1539,1539,0
+20250325,193400,1025143141,1539,1539,1539,1539,0
+20250325,193300,1025143141,1539,1539,1539,1539,0
+20250325,193200,1025143141,1539,1539,1539,1539,0
+20250325,193100,1025143141,1539,1539,1539,1539,0
+20250325,193000,1025143141,1539,1539,1539,1539,4900
+20250325,192900,1025143141,1539,1539,1539,1539,0
+20250325,192800,1025143141,1539,1539,1539,1539,0
+20250325,192700,1025143141,1539,1539,1539,1539,0
+20250325,192600,1025143141,1539,1539,1539,1539,0
+20250325,192500,1025143141,1539,1539,1539,1539,0
+20250325,192400,1025143141,1539,1539,1539,1539,0
+20250325,192300,1025143141,1539,1539,1539,1539,0
+20250325,192200,1025143141,1539,1539,1539,1539,0
+20250325,192100,1025143141,1539,1539,1539,1539,0
+20250325,192000,1025143141,1539,1539,1539,1539,0
+20250325,191900,1025143141,1539,1539,1539,1539,0
+20250325,191800,1025143141,1539,1539,1539,1539,0
+20250325,191700,1025143141,1539,1539,1539,1539,0
+20250325,191600,1025143141,1539,1539,1539,1539,0
+20250325,191500,1025143141,1539,1539,1539,1539,0
+20250325,191400,1025143141,1539,1539,1539,1539,0
+20250325,191300,1025143141,1539,1539,1539,1539,0
+20250325,191200,1025143141,1539,1539,1539,1539,0
+20250325,191100,1025143141,1539,1539,1539,1539,0
+20250325,191000,1025143141,1539,1539,1539,1539,0
+20250325,190900,1025143141,1539,1539,1539,1539,0
+20250325,190800,1025143141,1539,1539,1539,1539,0
+20250325,190700,1025143141,1539,1539,1539,1539,0
+20250325,190600,1025143141,1539,1539,1539,1539,0
+20250325,190500,1025143141,1539,1539,1539,1539,0
+20250325,190400,1025143141,1539,1539,1539,1539,0
+20250325,190300,1025143141,1539,1539,1539,1539,0
+20250325,190200,1025143141,1539,1539,1539,1539,0
+20250325,190100,1025143141,1539,1539,1539,1539,0
+20250325,190000,1025143141,1539,1539,1539,1539,4900
+20250325,185900,1025143141,1539,1539,1539,1539,0
+20250325,185800,1025143141,1539,1539,1539,1539,0
+20250325,185700,1025143141,1539,1539,1539,1539,0
+20250325,185600,1025143141,1539,1539,1539,1539,0
+20250325,185500,1025143141,1539,1539,1539,1539,0
+20250325,185400,1025143141,1539,1539,1539,1539,0
+20250325,185300,1025143141,1539,1539,1539,1539,0
+20250325,185200,1025143141,1539,1539,1539,1539,0
+20250325,185100,1025143141,1539,1539,1539,1539,0
+20250325,185000,1025143141,1539,1539,1539,1539,0
+20250325,184900,1025143141,1539,1539,1539,1539,0
+20250325,184800,1025143141,1539,1539,1539,1539,0
+20250325,184700,1025143141,1539,1539,1539,1539,0
+20250325,184600,1025143141,1539,1539,1539,1539,0
+20250325,184500,1025143141,1539,1539,1539,1539,0
+20250325,184400,1025143141,1539,1539,1539,1539,0
+20250325,184300,1025143141,1539,1539,1539,1539,0
+20250325,184200,1025143141,1539,1539,1539,1539,0
+20250325,184100,1025143141,1539,1539,1539,1539,0
+20250325,184000,1025143141,1539,1539,1539,1539,0
+20250325,183900,1025143141,1539,1539,1539,1539,0
+20250325,183800,1025143141,1539,1539,1539,1539,0
+20250325,183700,1025143141,1539,1539,1539,1539,0
+20250325,183600,1025143141,1539,1539,1539,1539,0
+20250325,183500,1025143141,1539,1539,1539,1539,0
+20250325,183400,1025143141,1539,1539,1539,1539,0
+20250325,183300,1025143141,1539,1539,1539,1539,0
+20250325,183200,1025143141,1539,1539,1539,1539,0
+20250325,183100,1025143141,1539,1539,1539,1539,0
+20250325,183000,1025143141,1539,1539,1539,1539,4900
+20250325,182900,1025143141,1539,1539,1539,1539,0
+20250325,182800,1025143141,1539,1539,1539,1539,0
+20250325,182700,1025143141,1539,1539,1539,1539,0
+20250325,182600,1025143141,1539,1539,1539,1539,0
+20250325,182500,1025143141,1539,1539,1539,1539,0
+20250325,182400,1025143141,1539,1539,1539,1539,0
+20250325,182300,1025143141,1539,1539,1539,1539,0
+20250325,182200,1025143141,1539,1539,1539,1539,0
+20250325,182100,1025143141,1539,1539,1539,1539,0
+20250325,182000,1025143141,1539,1539,1539,1539,0
+20250325,181900,1025143141,1539,1539,1539,1539,0
+20250325,181800,1025143141,1539,1539,1539,1539,0
+20250325,181700,1025143141,1539,1539,1539,1539,0
+20250325,181600,1025143141,1539,1539,1539,1539,0
+20250325,181500,1025143141,1539,1539,1539,1539,0
+20250325,181400,1025143141,1539,1539,1539,1539,0
+20250325,181300,1025143141,1539,1539,1539,1539,0
+20250325,181200,1025143141,1539,1539,1539,1539,0
+20250325,181100,1025143141,1539,1539,1539,1539,0
+20250325,181000,1025143141,1539,1539,1539,1539,0
+20250325,180900,1025143141,1539,1539,1539,1539,0
+20250325,180800,1025143141,1539,1539,1539,1539,0
+20250325,180700,1025143141,1539,1539,1539,1539,0
+20250325,180600,1025143141,1539,1539,1539,1539,0
+20250325,180500,1025143141,1539,1539,1539,1539,0
+20250325,180400,1025143141,1539,1539,1539,1539,0
+20250325,180300,1025143141,1539,1539,1539,1539,0
+20250325,180200,1025143141,1539,1539,1539,1539,0
+20250325,180100,1025143141,1539,1539,1539,1539,0
+20250325,180000,1025143141,1539,1539,1539,1539,4900
+20250325,175900,1025143141,1539,1539,1539,1539,0
+20250325,175800,1025143141,1539,1539,1539,1539,0
+20250325,175700,1025143141,1539,1539,1539,1539,0
+20250325,175600,1025143141,1539,1539,1539,1539,0
+20250325,175500,1025143141,1539,1539,1539,1539,0
+20250325,175400,1025143141,1539,1539,1539,1539,0
+20250325,175300,1025143141,1539,1539,1539,1539,0
+20250325,175200,1025143141,1539,1539,1539,1539,0
+20250325,175100,1025143141,1539,1539,1539,1539,0
+20250325,175000,1025143141,1539,1539,1539,1539,0
+20250325,174900,1025143141,1539,1539,1539,1539,0
+20250325,174800,1025143141,1539,1539,1539,1539,0
+20250325,174700,1025143141,1539,1539,1539,1539,0
+20250325,174600,1025143141,1539,1539,1539,1539,0
+20250325,174500,1025143141,1539,1539,1539,1539,0
+20250325,174400,1025143141,1539,1539,1539,1539,0
+20250325,174300,1025143141,1539,1539,1539,1539,0
+20250325,174200,1025143141,1539,1539,1539,1539,0
+20250325,174100,1025143141,1539,1539,1539,1539,0
+20250325,174000,1025143141,1539,1539,1539,1539,0
+20250325,173900,1025143141,1539,1539,1539,1539,0
+20250325,173800,1025143141,1539,1539,1539,1539,0
+20250325,173700,1025143141,1539,1539,1539,1539,0
+20250325,173600,1025143141,1539,1539,1539,1539,0
+20250325,173500,1025143141,1539,1539,1539,1539,0
+20250325,173400,1025143141,1539,1539,1539,1539,0
+20250325,173300,1025143141,1539,1539,1539,1539,0
+20250325,173200,1025143141,1539,1539,1539,1539,0
+20250325,173100,1025143141,1539,1539,1539,1539,0
+20250325,173000,1025143141,1539,1539,1539,1539,4900
+20250325,172900,1025143141,1539,1539,1539,1539,0
+20250325,172800,1025143141,1539,1539,1539,1539,0
+20250325,172700,1025143141,1539,1539,1539,1539,0
+20250325,172600,1025143141,1539,1539,1539,1539,0
+20250325,172500,1025143141,1539,1539,1539,1539,0
+20250325,172400,1025143141,1539,1539,1539,1539,0
+20250325,172300,1025143141,1539,1539,1539,1539,0
+20250325,172200,1025143141,1539,1539,1539,1539,0
+20250325,172100,1025143141,1539,1539,1539,1539,0
+20250325,172000,1025143141,1539,1539,1539,1539,0
+20250325,171900,1025143141,1539,1539,1539,1539,0
+20250325,171800,1025143141,1539,1539,1539,1539,0
+20250325,171700,1025143141,1539,1539,1539,1539,0
+20250325,171600,1025143141,1539,1539,1539,1539,0
+20250325,171500,1025143141,1539,1539,1539,1539,0
+20250325,171400,1025143141,1539,1539,1539,1539,0
+20250325,171300,1025143141,1539,1539,1539,1539,0
+20250325,171200,1025143141,1539,1539,1539,1539,0
+20250325,171100,1025143141,1539,1539,1539,1539,0
+20250325,171000,1025143141,1539,1539,1539,1539,0
+20250325,170900,1025143141,1539,1539,1539,1539,0
+20250325,170800,1025143141,1539,1539,1539,1539,0
+20250325,170700,1025143141,1539,1539,1539,1539,0
+20250325,170600,1025143141,1539,1539,1539,1539,0
+20250325,170500,1025143141,1539,1539,1539,1539,0
+20250325,170400,1025143141,1539,1539,1539,1539,0
+20250325,170300,1025143141,1539,1539,1539,1539,0
+20250325,170200,1025143141,1539,1539,1539,1539,0
+20250325,170100,1025143141,1539,1539,1539,1539,0
+20250325,170000,1025143141,1539,1539,1539,1539,4900
+20250325,165900,1025143141,1539,1539,1539,1539,0
+20250325,165800,1025143141,1539,1539,1539,1539,0
+20250325,165700,1025143141,1539,1539,1539,1539,0
+20250325,165600,1025143141,1539,1539,1539,1539,0
+20250325,165500,1025143141,1539,1539,1539,1539,0
+20250325,165400,1025143141,1539,1539,1539,1539,0
+20250325,165300,1025143141,1539,1539,1539,1539,0
+20250325,165200,1025143141,1539,1539,1539,1539,0
+20250325,165100,1025143141,1539,1539,1539,1539,0
+20250325,165000,1025143141,1539,1539,1539,1539,0
+20250325,164900,1025143141,1539,1539,1539,1539,0
+20250325,164800,1025143141,1539,1539,1539,1539,0
+20250325,164700,1025143141,1539,1539,1539,1539,0
+20250325,164600,1025143141,1539,1539,1539,1539,0
+20250325,164500,1025143141,1539,1539,1539,1539,0
+20250325,164400,1025143141,1539,1539,1539,1539,0
+20250325,164300,1025143141,1539,1539,1539,1539,0
+20250325,164200,1025143141,1539,1539,1539,1539,0
+20250325,164100,1025143141,1539,1539,1539,1539,0
+20250325,164000,1025143141,1539,1539,1539,1539,0
+20250325,163900,1025143141,1539,1539,1539,1539,0
+20250325,163800,1025143141,1539,1539,1539,1539,0
+20250325,163700,1025143141,1539,1539,1539,1539,0
+20250325,163600,1025143141,1539,1539,1539,1539,0
+20250325,163500,1025143141,1539,1539,1539,1539,0
+20250325,163400,1025143141,1539,1539,1539,1539,0
+20250325,163300,1025143141,1539,1539,1539,1539,0
+20250325,163200,1025143141,1539,1539,1539,1539,0
+20250325,163100,1025143141,1539,1539,1539,1539,0
+20250325,163000,1025143141,1539,1539,1539,1539,4900
+20250325,162900,1025143141,1539,1539,1539,1539,0
+20250325,162800,1025143141,1539,1539,1539,1539,0
+20250325,162700,1025143141,1539,1539,1539,1539,0
+20250325,162600,1025143141,1539,1539,1539,1539,0
+20250325,162500,1025143141,1539,1539,1539,1539,0
+20250325,162400,1025143141,1539,1539,1539,1539,0
+20250325,162300,1025143141,1539,1539,1539,1539,0
+20250325,162200,1025143141,1539,1539,1539,1539,0
+20250325,162100,1025143141,1539,1539,1539,1539,0
+20250325,162000,1025143141,1539,1539,1539,1539,0
+20250325,161900,1025143141,1539,1539,1539,1539,0
+20250325,161800,1025143141,1539,1539,1539,1539,0
+20250325,161700,1025143141,1539,1539,1539,1539,0
+20250325,161600,1025143141,1539,1539,1539,1539,0
+20250325,161500,1025143141,1539,1539,1539,1539,0
+20250325,161400,1025143141,1539,1539,1539,1539,0
+20250325,161300,1025143141,1539,1539,1539,1539,0
+20250325,161200,1025143141,1539,1539,1539,1539,0
+20250325,161100,1025143141,1539,1539,1539,1539,0
+20250325,161000,1025143141,1539,1539,1539,1539,0
+20250325,160900,1025143141,1539,1539,1539,1539,0
+20250325,160800,1025143141,1539,1539,1539,1539,0
+20250325,160700,1025143141,1539,1539,1539,1539,0
+20250325,160600,1025143141,1539,1539,1539,1539,0
+20250325,160500,1025143141,1539,1539,1539,1539,0
+20250325,160400,1025143141,1539,1539,1539,1539,0
+20250325,160300,1025143141,1539,1539,1539,1539,0
+20250325,160200,1025143141,1539,1539,1539,1539,0
+20250325,160100,1025143141,1539,1539,1539,1539,0
+20250325,160000,1025143141,1539,1539,1539,1539,4900
+20250325,155900,1025143141,1539,1539,1539,1539,0
+20250325,155800,1025143141,1539,1539,1539,1539,0
+20250325,155700,1025143141,1539,1539,1539,1539,0
+20250325,155600,1025143141,1539,1539,1539,1539,0
+20250325,155500,1025143141,1539,1539,1539,1539,0
+20250325,155400,1025143141,1539,1539,1539,1539,0
+20250325,155300,1025143141,1539,1539,1539,1539,0
+20250325,155200,1025143141,1539,1539,1539,1539,0
+20250325,155100,1025143141,1539,1539,1539,1539,0
+20250325,155000,1025143141,1539,1539,1539,1539,0
+20250325,154900,1025143141,1539,1539,1539,1539,0
+20250325,154800,1025143141,1539,1539,1539,1539,0
+20250325,154700,1025143141,1539,1539,1539,1539,0
+20250325,154600,1025143141,1539,1539,1539,1539,0
+20250325,154500,1025143141,1539,1539,1539,1539,0
+20250325,154400,1025143141,1539,1539,1539,1539,0
+20250325,154300,1025143141,1539,1539,1539,1539,0
+20250325,154200,1025143141,1539,1539,1539,1539,0
+20250325,154100,1025143141,1539,1539,1539,1539,0
+20250325,154000,1025143141,1539,1539,1539,1539,0
+20250325,153900,1025143141,1539,1539,1539,1539,0
+20250325,153800,1025143141,1539,1539,1539,1539,0
+20250325,153700,1025143141,1539,1539,1539,1539,0
+20250325,153600,1025143141,1539,1539,1539,1539,0
+20250325,153500,1025143141,1539,1539,1539,1539,0
+20250325,153400,1025143141,1539,1539,1539,1539,0
+20250325,153300,1025143141,1539,1539,1539,1539,0
+20250325,153200,1025143141,1539,1539,1539,1539,0
+20250325,153100,1025143141,1539,1539,1539,1539,0
+20250325,153000,1025143141,1539,1539,1539,1539,9800
+20250325,152900,1017602041,1547,1547,1547,1547,0
+20250325,152800,1017602041,1547,1547,1547,1547,0
+20250325,152700,1017602041,1547,1547,1547,1547,0
+20250325,152600,1017602041,1547,1547,1547,1547,0
+20250325,152500,1017602041,1547,1547,1547,1547,0
+20250325,152400,1017602041,1547,1547,1547,1547,0
+20250325,152300,1017602041,1547,1547,1547,1547,0
+20250325,152200,1017602041,1547,1547,1547,1547,0
+20250325,152100,1017602041,1547,1547,1547,1547,0
+20250325,152000,1017602041,1547,1547,1547,1547,0
+20250325,151900,1017602041,1547,1541,1547,1541,4143
+20250325,151800,1011198213,1541,1522,1541,1522,4256
+20250325,151700,1004654855,1533,1532,1533,1532,4000
+20250325,151600,998524539,1532,1531,1532,1531,2000
+20250325,151500,995461657,1531,1521,1531,1521,1001
+20250325,151400,993939126,1531,1530,1532,1520,647
+20250325,151300,992954725,1520,1521,1521,1520,2198
+20250325,151200,989613661,1521,1521,1524,1520,5783
+20250325,151100,980813284,1524,1524,1524,1524,837
+20250325,151000,979537696,1524,1521,1524,1521,2164
+20250325,150900,976239811,1530,1530,1530,1530,0
+20250325,150800,976239811,1530,1530,1530,1530,0
+20250325,150700,976239811,1530,1529,1530,1529,100
+20250325,150600,976086831,1532,1532,1532,1532,0
+20250325,150500,976086831,1532,1521,1532,1521,2
+20250325,150400,976083778,1532,1530,1532,1521,1645
+20250325,150300,973565928,1530,1530,1530,1530,836
+20250325,150200,972286848,1530,1530,1530,1530,0
+20250325,150100,972286848,1530,1529,1530,1529,1255
+20250325,150000,970366891,1529,1529,1529,1529,32
+20250325,145900,970317963,1530,1530,1530,1530,0
+20250325,145800,970317963,1530,1530,1530,1530,500
+20250325,145700,969552963,1530,1530,1530,1530,0
+20250325,145600,969552963,1530,1530,1530,1530,0
+20250325,145500,969552963,1530,1530,1530,1530,100
+20250325,145400,969399963,1530,1530,1530,1530,1
+20250325,145300,969398433,1529,1529,1529,1529,49
+20250325,145200,969323512,1529,1529,1529,1529,1
+20250325,145100,969321983,1530,1530,1530,1530,0
+20250325,145000,969321983,1530,1530,1530,1530,0
+20250325,144900,969321983,1530,1530,1530,1530,0
+20250325,144800,969321983,1530,1530,1530,1530,0
+20250325,144700,969321983,1530,1530,1530,1530,0
+20250325,144600,969321983,1530,1530,1530,1530,0
+20250325,144500,969321983,1530,1530,1530,1530,0
+20250325,144400,969321983,1530,1530,1530,1530,0
+20250325,144300,969321983,1530,1530,1530,1530,0
+20250325,144200,969321983,1530,1530,1530,1530,0
+20250325,144100,969321983,1530,1530,1530,1530,225
+20250325,144000,968977733,1530,1530,1530,1530,0
+20250325,143900,968977733,1530,1522,1530,1520,2254
+20250325,143800,965548212,1530,1530,1530,1530,0
+20250325,143700,965548212,1530,1530,1530,1530,0
+20250325,143600,965548212,1530,1530,1530,1530,0
+20250325,143500,965548212,1530,1530,1530,1530,0
+20250325,143400,965548212,1530,1530,1530,1530,329
+20250325,143300,965044842,1523,1523,1523,1523,1010
+20250325,143200,963506612,1523,1524,1524,1522,10500
+20250325,143100,947515312,1524,1531,1531,1524,230
+20250325,143000,947164582,1531,1531,1531,1523,502
+20250325,142900,946400019,1530,1530,1530,1530,1120
+20250325,142800,944686419,1524,1524,1524,1524,100
+20250325,142700,944534019,1524,1524,1524,1524,500
+20250325,142600,943772019,1524,1526,1526,1524,1200
+20250325,142500,941942658,1530,1530,1530,1530,0
+20250325,142400,941942658,1530,1530,1530,1530,0
+20250325,142300,941942658,1530,1530,1530,1530,0
+20250325,142200,941942658,1530,1530,1530,1530,0
+20250325,142100,941942658,1530,1530,1530,1530,1000
+20250325,142000,940412658,1530,1530,1530,1530,0
+20250325,141900,940412658,1530,1530,1530,1530,0
+20250325,141800,940412658,1530,1530,1530,1530,0
+20250325,141700,940412658,1530,1530,1530,1530,0
+20250325,141600,940412658,1530,1530,1530,1530,4
+20250325,141500,940406538,1530,1530,1530,1530,20
+20250325,141400,940375938,1522,1522,1522,1522,102
+20250325,141300,940220694,1523,1523,1523,1523,0
+20250325,141200,940220694,1523,1524,1524,1523,5000
+20250325,141100,932604773,1530,1530,1530,1530,0
+20250325,141000,932604773,1530,1530,1530,1530,0
+20250325,140900,932604773,1530,1530,1530,1530,0
+20250325,140800,932604773,1530,1530,1530,1524,1402
+20250325,140700,930467014,1526,1526,1526,1526,32
+20250325,140600,930418182,1527,1531,1531,1527,72
+20250325,140500,930308230,1527,1527,1527,1527,0
+20250325,140400,930308230,1527,1527,1527,1527,2022
+20250325,140300,927220636,1527,1527,1527,1527,2169
+20250325,140200,923908573,1527,1528,1528,1527,3238
+20250325,140100,918963557,1530,1530,1530,1530,23
+20250325,140000,918928367,1530,1530,1530,1530,0
+20250325,135900,918928367,1530,1530,1530,1530,0
+20250325,135800,918928367,1530,1530,1530,1530,1256
+20250325,135700,917006687,1530,1530,1530,1530,12
+20250325,135600,916988327,1533,1533,1533,1533,0
+20250325,135500,916988327,1533,1534,1534,1533,623
+20250325,135400,916033096,1536,1536,1536,1536,2
+20250325,135300,916030024,1536,1535,1536,1535,1066
+20250325,135200,914393713,1535,1535,1535,1535,533
+20250325,135100,913575558,1535,1534,1535,1534,510
+20250325,135000,912792718,1535,1533,1535,1533,4564
+20250325,134900,905794250,1533,1533,1533,1533,0
+20250325,134800,905794250,1533,1533,1533,1533,0
+20250325,134700,905794250,1533,1533,1533,1533,3
+20250325,134600,905789651,1533,1533,1533,1533,0
+20250325,134500,905789651,1533,1533,1533,1533,100
+20250325,134400,905636351,1532,1532,1532,1532,32
+20250325,134300,905587327,1533,1533,1533,1533,0
+20250325,134200,905587327,1533,1533,1533,1533,0
+20250325,134100,905587327,1533,1533,1533,1533,0
+20250325,134000,905587327,1533,1533,1533,1533,0
+20250325,133900,905587327,1533,1533,1533,1533,332
+20250325,133800,905078371,1534,1534,1534,1534,20
+20250325,133700,905047691,1534,1534,1534,1534,0
+20250325,133600,905047691,1534,1534,1534,1534,1
+20250325,133500,905046157,1526,1526,1526,1526,0
+20250325,133400,905046157,1526,1526,1526,1526,3
+20250325,133300,905041579,1526,1526,1526,1526,0
+20250325,133200,905041579,1526,1526,1526,1526,20
+20250325,133100,905011059,1526,1527,1527,1526,153
+20250325,133000,904777537,1534,1534,1534,1534,0
+20250325,132900,904777537,1534,1534,1534,1534,0
+20250325,132800,904777537,1534,1534,1534,1534,125
+20250325,132700,904585787,1534,1534,1534,1534,1000
+20250325,132600,903051787,1534,1534,1534,1534,30
+20250325,132500,903005767,1534,1534,1534,1525,977
+20250325,132400,901508399,1534,1534,1534,1534,0
+20250325,132300,901508399,1534,1532,1534,1532,4000
+20250325,132200,895374413,1534,1534,1534,1534,0
+20250325,132100,895374413,1534,1534,1534,1534,0
+20250325,132000,895374413,1534,1534,1534,1534,0
+20250325,131900,895374413,1534,1534,1534,1534,0
+20250325,131800,895374413,1534,1534,1534,1534,0
+20250325,131700,895374413,1534,1534,1534,1534,0
+20250325,131600,895374413,1534,1534,1534,1534,0
+20250325,131500,895374413,1534,1534,1534,1534,0
+20250325,131400,895374413,1534,1534,1534,1534,1
+20250325,131300,895372879,1525,1525,1525,1525,2500
+20250325,131200,891560379,1525,1528,1528,1525,6500
+20250325,131100,881637106,1527,1527,1527,1527,0
+20250325,131000,881637106,1527,1529,1529,1527,1632
+20250325,130900,879143831,1539,1539,1539,1539,0
+20250325,130800,879143831,1539,1539,1539,1539,1
+20250325,130700,879142292,1539,1532,1539,1532,1186
+20250325,130600,877325326,1532,1532,1532,1532,0
+20250325,130500,877325326,1532,1529,1532,1529,2
+20250325,130400,877322265,1532,1532,1532,1532,3825
+20250325,130300,871462365,1532,1531,1532,1531,5005
+20250325,130200,863794755,1532,1532,1532,1530,795
+20250325,130100,862578265,1539,1539,1539,1539,31
+20250325,130000,862530556,1535,1535,1535,1535,0
+20250325,125900,862530556,1535,1535,1535,1535,0
+20250325,125800,862530556,1535,1535,1535,1535,0
+20250325,125700,862530556,1535,1535,1535,1535,50
+20250325,125600,862453806,1530,1530,1530,1530,543
+20250325,125500,861623016,1530,1530,1530,1530,0
+20250325,125400,861623016,1530,1530,1530,1530,0
+20250325,125300,861623016,1530,1530,1530,1530,201
+20250325,125200,861315486,1530,1530,1530,1530,90
+20250325,125100,861177786,1529,1529,1529,1529,162
+20250325,125000,860930088,1540,1540,1540,1540,31
+20250325,124900,860882348,1540,1540,1540,1540,20
+20250325,124800,860851548,1540,1540,1540,1540,0
+20250325,124700,860851548,1540,1540,1540,1540,0
+20250325,124600,860851548,1540,1540,1540,1540,1
+20250325,124500,860850008,1540,1540,1540,1540,0
+20250325,124400,860850008,1540,1540,1540,1540,0
+20250325,124300,860850008,1540,1527,1540,1527,301
+20250325,124200,860390368,1540,1540,1540,1540,0
+20250325,124100,860390368,1540,1540,1540,1540,0
+20250325,124000,860390368,1540,1540,1540,1540,0
+20250325,123900,860390368,1540,1540,1540,1540,100
+20250325,123800,860236368,1540,1526,1540,1525,1001
+20250325,123700,858709745,1540,1536,1540,1536,2181
+20250325,123600,855354501,1537,1525,1537,1525,7790
+20250325,123500,843473481,1528,1528,1528,1528,0
+20250325,123400,843473481,1528,1528,1528,1528,0
+20250325,123300,843473481,1528,1525,1528,1525,4333
+20250325,123200,836857572,1518,1518,1518,1518,0
+20250325,123100,836857572,1518,1518,1518,1518,1002
+20250325,123000,835336536,1518,1518,1518,1518,0
+20250325,122900,835336536,1518,1518,1518,1518,0
+20250325,122800,835336536,1518,1518,1518,1518,0
+20250325,122700,835336536,1518,1518,1518,1518,0
+20250325,122600,835336536,1518,1518,1518,1518,0
+20250325,122500,835336536,1518,1518,1518,1518,311
+20250325,122400,834864438,1518,1519,1519,1518,1261
+20250325,122300,832949983,1518,1518,1518,1517,5548
+20250325,122200,824532267,1518,1519,1519,1518,38
+20250325,122100,824474563,1527,1527,1527,1527,0
+20250325,122000,824474563,1527,1527,1527,1527,10
+20250325,121900,824459293,1519,1519,1519,1519,1000
+20250325,121800,822940293,1527,1527,1527,1527,0
+20250325,121700,822940293,1527,1519,1527,1519,1118
+20250325,121600,821233787,1527,1527,1527,1527,0
+20250325,121500,821233787,1527,1527,1527,1527,100
+20250325,121400,821081087,1527,1527,1527,1527,200
+20250325,121300,820775687,1527,1527,1527,1527,460
+20250325,121200,820073267,1527,1527,1527,1527,10
+20250325,121100,820057997,1527,1527,1527,1527,385
+20250325,121000,819470102,1527,1519,1527,1518,4246
+20250325,120900,813024439,1526,1526,1526,1526,1008
+20250325,120800,811486231,1519,1519,1519,1519,0
+20250325,120700,811486231,1519,1519,1519,1519,0
+20250325,120600,811486231,1519,1519,1519,1519,0
+20250325,120500,811486231,1519,1519,1519,1519,0
+20250325,120400,811486231,1519,1519,1519,1519,0
+20250325,120300,811486231,1519,1519,1519,1519,2175
+20250325,120200,808182406,1527,1527,1527,1519,98
+20250325,120100,808033528,1519,1519,1519,1519,0
+20250325,120000,808033528,1519,1519,1519,1519,632
+20250325,115900,807073520,1527,1527,1527,1527,0
+20250325,115800,807073520,1527,1527,1527,1527,0
+20250325,115700,807073520,1527,1519,1527,1519,6
+20250325,115600,807064398,1520,1528,1528,1520,1012
+20250325,115500,805526071,1527,1528,1528,1527,217
+20250325,115400,805194711,1527,1527,1527,1527,0
+20250325,115300,805194711,1527,1527,1527,1527,0
+20250325,115200,805194711,1527,1527,1527,1527,0
+20250325,115100,805194711,1527,1527,1527,1527,0
+20250325,115000,805194711,1527,1527,1527,1527,0
+20250325,114900,805194711,1527,1527,1527,1527,647
+20250325,114800,804206742,1527,1527,1527,1527,0
+20250325,114700,804206742,1527,1527,1527,1527,0
+20250325,114600,804206742,1527,1527,1527,1527,0
+20250325,114500,804206742,1527,1527,1527,1527,5
+20250325,114400,804199107,1527,1526,1527,1526,200
+20250325,114300,803893762,1528,1528,1528,1528,0
+20250325,114200,803893762,1528,1528,1528,1528,0
+20250325,114100,803893762,1528,1528,1528,1528,0
+20250325,114000,803893762,1528,1528,1528,1528,0
+20250325,113900,803893762,1528,1522,1528,1522,85
+20250325,113800,803764338,1528,1528,1528,1528,0
+20250325,113700,803764338,1528,1528,1528,1528,1
+20250325,113600,803762810,1522,1522,1522,1522,0
+20250325,113500,803762810,1522,1522,1522,1522,100
+20250325,113400,803610610,1535,1535,1535,1535,0
+20250325,113300,803610610,1535,1520,1535,1520,3501
+20250325,113200,798289075,1528,1533,1533,1528,24585
+20250325,113100,760655484,1540,1540,1540,1540,0
+20250325,113000,760655484,1540,1535,1540,1533,3501
+20250325,112900,755288069,1540,1540,1540,1540,0
+20250325,112800,755288069,1540,1540,1540,1540,0
+20250325,112700,755288069,1540,1535,1540,1535,2302
+20250325,112600,751754489,1540,1540,1540,1540,1
+20250325,112500,751752949,1535,1535,1535,1535,63
+20250325,112400,751656244,1535,1540,1540,1535,2401
+20250325,112300,747962634,1540,1541,1541,1540,7151
+20250325,112200,736949894,1550,1550,1550,1550,0
+20250325,112100,736949894,1550,1550,1550,1550,0
+20250325,112000,736949894,1550,1549,1550,1549,112
+20250325,111900,736776405,1550,1549,1550,1549,2363
+20250325,111800,733115118,1549,1549,1549,1549,36
+20250325,111700,733059354,1550,1550,1550,1550,0
+20250325,111600,733059354,1550,1550,1550,1550,100
+20250325,111500,732904354,1549,1549,1549,1549,0
+20250325,111400,732904354,1549,1549,1549,1549,353
+20250325,111300,732357557,1540,1540,1540,1540,1
+20250325,111200,732356017,1548,1547,1548,1547,1478
+20250325,111100,730068123,1540,1540,1540,1540,14
+20250325,111000,730046563,1548,1548,1548,1548,639
+20250325,110900,729057391,1548,1548,1548,1548,0
+20250325,110800,729057391,1548,1548,1548,1548,0
+20250325,110700,729057391,1548,1548,1548,1548,4
+20250325,110600,729051199,1544,1544,1544,1544,0
+20250325,110500,729051199,1544,1544,1544,1544,0
+20250325,110400,729051199,1544,1544,1544,1544,132
+20250325,110300,728847391,1540,1540,1540,1540,1
+20250325,110200,728845851,1540,1540,1540,1540,0
+20250325,110100,728845851,1540,1540,1540,1540,225
+20250325,110000,728499351,1540,1540,1540,1540,2
+20250325,105900,728496271,1540,1540,1540,1540,1493
+20250325,105800,726197051,1535,1535,1535,1535,0
+20250325,105700,726197051,1535,1543,1543,1535,891
+20250325,105600,724827355,1545,1546,1546,1545,501
+20250325,105500,724053194,1546,1546,1546,1546,0
+20250325,105400,724053194,1546,1546,1546,1546,0
+20250325,105300,724053194,1546,1545,1546,1545,227
+20250325,105200,723702452,1545,1555,1555,1545,66
+20250325,105100,723599832,1545,1545,1545,1545,3
+20250325,105000,723595197,1557,1557,1557,1557,0
+20250325,104900,723595197,1557,1557,1557,1557,0
+20250325,104800,723595197,1557,1557,1557,1557,0
+20250325,104700,723595197,1557,1557,1557,1557,0
+20250325,104600,723595197,1557,1557,1557,1557,0
+20250325,104500,723595197,1557,1557,1557,1557,0
+20250325,104400,723595197,1557,1546,1557,1546,1001
+20250325,104300,722047640,1553,1553,1554,1553,460
+20250325,104200,721333160,1557,1557,1557,1557,591
+20250325,104100,720412973,1557,1557,1557,1557,2068
+20250325,104000,717193097,1557,1557,1557,1557,10
+20250325,103900,717177527,1558,1558,1558,1558,0
+20250325,103800,717177527,1558,1553,1558,1553,548
+20250325,103700,716325398,1553,1554,1554,1553,201
+20250325,103600,716013045,1554,1554,1554,1554,1
+20250325,103500,716011491,1543,1543,1543,1543,0
+20250325,103400,716011491,1543,1543,1543,1543,705
+20250325,103300,714923676,1557,1557,1557,1557,1006
+20250325,103200,713357334,1557,1554,1557,1554,2132
+20250325,103100,710040648,1556,1556,1556,1556,2
+20250325,103000,710037536,1550,1557,1558,1550,1777
+20250325,102900,707273085,1558,1547,1558,1547,6438
+20250325,102800,697276075,1547,1540,1547,1533,3302
+20250325,102700,692177240,1542,1538,1544,1538,282
+20250325,102600,691742265,1529,1534,1543,1529,6188
+20250325,102500,682232428,1532,1526,1532,1526,11289
+20250325,102400,664972158,1526,1525,1526,1525,198
+20250325,102300,664670015,1525,1525,1525,1525,130
+20250325,102200,664471765,1526,1516,1526,1516,141
+20250325,102100,664257999,1526,1526,1526,1526,0
+20250325,102000,664257999,1526,1526,1526,1526,0
+20250325,101900,664257999,1526,1516,1526,1516,16
+20250325,101800,664233723,1526,1516,1526,1516,3111
+20250325,101700,659517437,1516,1516,1516,1516,26
+20250325,101600,659478021,1516,1517,1517,1516,5392
+20250325,101500,651302875,1523,1523,1523,1523,0
+20250325,101400,651302875,1523,1520,1523,1517,1856
+20250325,101300,648480258,1520,1523,1523,1520,948
+20250325,101200,647037054,1523,1524,1524,1523,3745
+20250325,101100,641333378,1528,1528,1528,1528,2
+20250325,101000,641330322,1528,1528,1528,1528,0
+20250325,100900,641330322,1528,1528,1528,1528,40
+20250325,100800,641269202,1529,1529,1529,1529,208
+20250325,100700,640951170,1529,1524,1529,1523,567
+20250325,100600,640087117,1530,1524,1530,1524,1112
+20250325,100500,638391217,1530,1530,1530,1530,1828
+20250325,100400,635594377,1530,1524,1530,1524,130
+20250325,100300,635395705,1524,1523,1524,1523,179
+20250325,100200,635122928,1523,1535,1535,1523,8521
+20250325,100100,622143198,1527,1527,1527,1527,20
+20250325,100000,622112658,1526,1533,1533,1523,22323
+20250325,095900,587973690,1535,1540,1540,1535,2787
+20250325,095800,583693689,1544,1544,1544,1544,11
+20250325,095700,583676705,1544,1544,1544,1544,2
+20250325,095600,583673617,1536,1536,1544,1536,137
+20250325,095500,583463177,1537,1538,1538,1537,3232
+20250325,095400,578495461,1545,1545,1545,1545,71
+20250325,095300,578385766,1540,1540,1540,1540,649
+20250325,095200,577386306,1540,1541,1541,1540,1163
+20250325,095100,575595186,1541,1542,1542,1541,536
+20250325,095000,574769000,1542,1542,1542,1542,728
+20250325,094900,573646424,1542,1542,1542,1542,67
+20250325,094800,573543110,1543,1543,1543,1543,1042
+20250325,094700,571935304,1544,1555,1555,1544,1225
+20250325,094600,570036204,1557,1557,1557,1557,801
+20250325,094500,568789047,1557,1558,1558,1547,97
+20250325,094400,568638537,1558,1558,1558,1558,9
+20250325,094300,568624515,1558,1558,1558,1558,1
+20250325,094200,568622957,1555,1547,1555,1547,356
+20250325,094100,568071901,1547,1559,1559,1547,773
+20250325,094000,566873456,1559,1559,1559,1559,2034
+20250325,093900,563702450,1559,1559,1559,1559,1
+20250325,093800,563700891,1555,1555,1555,1555,0
+20250325,093700,563700891,1555,1554,1557,1550,3384
+20250325,093600,558437896,1554,1554,1554,1554,42
+20250325,093500,558372628,1555,1555,1555,1555,252
+20250325,093400,557980768,1546,1546,1546,1546,2192
+20250325,093300,554591936,1546,1557,1557,1546,1115
+20250325,093200,552855958,1557,1549,1557,1547,4078
+20250325,093100,546520064,1546,1543,1546,1538,1389
+20250325,093000,544373431,1538,1542,1545,1538,1096
+20250325,092900,542684246,1546,1552,1552,1546,13598
+20250325,092800,521596482,1552,1552,1552,1551,17224
+20250325,092700,494864835,1552,1552,1552,1552,846
+20250325,092600,493551843,1552,1553,1563,1552,2634
+20250325,092500,489460758,1553,1552,1562,1552,3067
+20250325,092400,484700600,1563,1563,1563,1563,200
+20250325,092300,484388000,1552,1552,1562,1552,549
+20250325,092200,483535882,1552,1564,1564,1552,1008
+20250325,092100,481959382,1550,1552,1565,1549,1029
+20250325,092000,480361891,1552,1565,1565,1552,12811
+20250325,091900,460364982,1565,1568,1568,1565,6210
+20250325,091800,450642184,1568,1576,1576,1567,1833
+20250325,091700,447767082,1576,1570,1576,1566,5327
+20250325,091600,439403370,1570,1566,1570,1565,17244
+20250325,091500,412337051,1579,1573,1579,1561,36815
+20250325,091400,354318898,1570,1579,1579,1569,906
+20250325,091300,352892852,1582,1570,1582,1564,32465
+20250325,091200,301803550,1570,1557,1570,1554,20193
+20250325,091100,270144117,1557,1570,1570,1554,19355
+20250325,091000,239939442,1570,1560,1570,1554,23533
+20250325,090900,203067489,1562,1556,1562,1556,16409
+20250325,090800,177470590,1556,1552,1558,1540,4563
+20250325,090700,170396656,1537,1539,1553,1537,3238
+20250325,090600,165408570,1542,1548,1548,1536,734
+20250325,090500,164277974,1549,1551,1554,1535,6194
+20250325,090400,154722249,1546,1559,1559,1544,1849
+20250325,090300,151852925,1559,1568,1574,1541,17348
+20250325,090200,124825157,1569,1550,1594,1527,54728
+20250325,090100,39281432,1549,1542,1550,1523,19500
+20250325,090000,9206677,1519,1509,1544,1509,6048

380540/min/candle-20250326.csv

@@ -0,0 +1,750 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,212800,3082384012,1730,1730,1730,1730,22581
+20250326,212700,3082384012,1730,1730,1730,1730,0
+20250326,212600,3082384012,1730,1730,1730,1730,0
+20250326,212500,3082384012,1730,1730,1730,1730,0
+20250326,212400,3082384012,1730,1730,1730,1730,0
+20250326,212300,3082384012,1730,1730,1730,1730,0
+20250326,212200,3082384012,1730,1730,1730,1730,0
+20250326,212100,3082384012,1730,1730,1730,1730,0
+20250326,212000,3082384012,1730,1730,1730,1730,0
+20250326,211900,3082384012,1730,1730,1730,1730,0
+20250326,211800,3082384012,1730,1730,1730,1730,0
+20250326,211700,3082384012,1730,1730,1730,1730,0
+20250326,211600,3082384012,1730,1730,1730,1730,0
+20250326,211500,3082384012,1730,1730,1730,1730,0
+20250326,211400,3082384012,1730,1730,1730,1730,0
+20250326,211300,3082384012,1730,1730,1730,1730,0
+20250326,211200,3082384012,1730,1730,1730,1730,0
+20250326,211100,3082384012,1730,1730,1730,1730,0
+20250326,211000,3082384012,1730,1730,1730,1730,0
+20250326,210900,3082384012,1730,1730,1730,1730,0
+20250326,210800,3082384012,1730,1730,1730,1730,0
+20250326,210700,3082384012,1730,1730,1730,1730,0
+20250326,210600,3082384012,1730,1730,1730,1730,0
+20250326,210500,3082384012,1730,1730,1730,1730,0
+20250326,210400,3082384012,1730,1730,1730,1730,0
+20250326,210300,3082384012,1730,1730,1730,1730,0
+20250326,210200,3082384012,1730,1730,1730,1730,0
+20250326,210100,3082384012,1730,1730,1730,1730,0
+20250326,210000,3082384012,1730,1730,1730,1730,0
+20250326,205900,3082384012,1730,1730,1730,1730,0
+20250326,205800,3082384012,1730,1730,1730,1730,22581
+20250326,205700,3082384012,1730,1730,1730,1730,0
+20250326,205600,3082384012,1730,1730,1730,1730,0
+20250326,205500,3082384012,1730,1730,1730,1730,0
+20250326,205400,3082384012,1730,1730,1730,1730,0
+20250326,205300,3082384012,1730,1730,1730,1730,0
+20250326,205200,3082384012,1730,1730,1730,1730,0
+20250326,205100,3082384012,1730,1730,1730,1730,0
+20250326,205000,3082384012,1730,1730,1730,1730,0
+20250326,204900,3082384012,1730,1730,1730,1730,0
+20250326,204800,3082384012,1730,1730,1730,1730,0
+20250326,204700,3082384012,1730,1730,1730,1730,0
+20250326,204600,3082384012,1730,1730,1730,1730,0
+20250326,204500,3082384012,1730,1730,1730,1730,0
+20250326,204400,3082384012,1730,1730,1730,1730,0
+20250326,204300,3082384012,1730,1730,1730,1730,0
+20250326,204200,3082384012,1730,1730,1730,1730,0
+20250326,204100,3082384012,1730,1730,1730,1730,0
+20250326,204000,3082384012,1730,1730,1730,1730,0
+20250326,203900,3082384012,1730,1730,1730,1730,0
+20250326,203800,3082384012,1730,1730,1730,1730,0
+20250326,203700,3082384012,1730,1730,1730,1730,0
+20250326,203600,3082384012,1730,1730,1730,1730,0
+20250326,203500,3082384012,1730,1730,1730,1730,0
+20250326,203400,3082384012,1730,1730,1730,1730,0
+20250326,203300,3082384012,1730,1730,1730,1730,0
+20250326,203200,3082384012,1730,1730,1730,1730,0
+20250326,203100,3082384012,1730,1730,1730,1730,0
+20250326,203000,3082384012,1730,1730,1730,1730,0
+20250326,202900,3082384012,1730,1730,1730,1730,0
+20250326,202800,3082384012,1730,1730,1730,1730,22581
+20250326,202700,3082384012,1730,1730,1730,1730,0
+20250326,202600,3082384012,1730,1730,1730,1730,0
+20250326,202500,3082384012,1730,1730,1730,1730,0
+20250326,202400,3082384012,1730,1730,1730,1730,0
+20250326,202300,3082384012,1730,1730,1730,1730,0
+20250326,202200,3082384012,1730,1730,1730,1730,0
+20250326,202100,3082384012,1730,1730,1730,1730,0
+20250326,202000,3082384012,1730,1730,1730,1730,0
+20250326,201900,3082384012,1730,1730,1730,1730,0
+20250326,201800,3082384012,1730,1730,1730,1730,0
+20250326,201700,3082384012,1730,1730,1730,1730,0
+20250326,201600,3082384012,1730,1730,1730,1730,0
+20250326,201500,3082384012,1730,1730,1730,1730,0
+20250326,201400,3082384012,1730,1730,1730,1730,0
+20250326,201300,3082384012,1730,1730,1730,1730,0
+20250326,201200,3082384012,1730,1730,1730,1730,0
+20250326,201100,3082384012,1730,1730,1730,1730,0
+20250326,201000,3082384012,1730,1730,1730,1730,0
+20250326,200900,3082384012,1730,1730,1730,1730,0
+20250326,200800,3082384012,1730,1730,1730,1730,0
+20250326,200700,3082384012,1730,1730,1730,1730,0
+20250326,200600,3082384012,1730,1730,1730,1730,0
+20250326,200500,3082384012,1730,1730,1730,1730,0
+20250326,200400,3082384012,1730,1730,1730,1730,0
+20250326,200300,3082384012,1730,1730,1730,1730,0
+20250326,200200,3082384012,1730,1730,1730,1730,0
+20250326,200100,3082384012,1730,1730,1730,1730,0
+20250326,200000,3082384012,1730,1730,1730,1730,0
+20250326,195900,3082384012,1730,1730,1730,1730,0
+20250326,195800,3082384012,1730,1730,1730,1730,22581
+20250326,195700,3082384012,1730,1730,1730,1730,0
+20250326,195600,3082384012,1730,1730,1730,1730,0
+20250326,195500,3082384012,1730,1730,1730,1730,0
+20250326,195400,3082384012,1730,1730,1730,1730,0
+20250326,195300,3082384012,1730,1730,1730,1730,0
+20250326,195200,3082384012,1730,1730,1730,1730,0
+20250326,195100,3082384012,1730,1730,1730,1730,0
+20250326,195000,3082384012,1730,1730,1730,1730,0
+20250326,194900,3082384012,1730,1730,1730,1730,0
+20250326,194800,3082384012,1730,1730,1730,1730,0
+20250326,194700,3082384012,1730,1730,1730,1730,0
+20250326,194600,3082384012,1730,1730,1730,1730,0
+20250326,194500,3082384012,1730,1730,1730,1730,0
+20250326,194400,3082384012,1730,1730,1730,1730,0
+20250326,194300,3082384012,1730,1730,1730,1730,0
+20250326,194200,3082384012,1730,1730,1730,1730,0
+20250326,194100,3082384012,1730,1730,1730,1730,0
+20250326,194000,3082384012,1730,1730,1730,1730,0
+20250326,193900,3082384012,1730,1730,1730,1730,0
+20250326,193800,3082384012,1730,1730,1730,1730,0
+20250326,193700,3082384012,1730,1730,1730,1730,0
+20250326,193600,3082384012,1730,1730,1730,1730,0
+20250326,193500,3082384012,1730,1730,1730,1730,0
+20250326,193400,3082384012,1730,1730,1730,1730,0
+20250326,193300,3082384012,1730,1730,1730,1730,0
+20250326,193200,3082384012,1730,1730,1730,1730,0
+20250326,193100,3082384012,1730,1730,1730,1730,0
+20250326,193000,3082384012,1730,1730,1730,1730,0
+20250326,192900,3082384012,1730,1730,1730,1730,0
+20250326,192800,3082384012,1730,1730,1730,1730,22581
+20250326,192700,3082384012,1730,1730,1730,1730,0
+20250326,192600,3082384012,1730,1730,1730,1730,0
+20250326,192500,3082384012,1730,1730,1730,1730,0
+20250326,192400,3082384012,1730,1730,1730,1730,0
+20250326,192300,3082384012,1730,1730,1730,1730,0
+20250326,192200,3082384012,1730,1730,1730,1730,0
+20250326,192100,3082384012,1730,1730,1730,1730,0
+20250326,192000,3082384012,1730,1730,1730,1730,0
+20250326,191900,3082384012,1730,1730,1730,1730,0
+20250326,191800,3082384012,1730,1730,1730,1730,0
+20250326,191700,3082384012,1730,1730,1730,1730,0
+20250326,191600,3082384012,1730,1730,1730,1730,0
+20250326,191500,3082384012,1730,1730,1730,1730,0
+20250326,191400,3082384012,1730,1730,1730,1730,0
+20250326,191300,3082384012,1730,1730,1730,1730,0
+20250326,191200,3082384012,1730,1730,1730,1730,0
+20250326,191100,3082384012,1730,1730,1730,1730,0
+20250326,191000,3082384012,1730,1730,1730,1730,0
+20250326,190900,3082384012,1730,1730,1730,1730,0
+20250326,190800,3082384012,1730,1730,1730,1730,0
+20250326,190700,3082384012,1730,1730,1730,1730,0
+20250326,190600,3082384012,1730,1730,1730,1730,0
+20250326,190500,3082384012,1730,1730,1730,1730,0
+20250326,190400,3082384012,1730,1730,1730,1730,0
+20250326,190300,3082384012,1730,1730,1730,1730,0
+20250326,190200,3082384012,1730,1730,1730,1730,0
+20250326,190100,3082384012,1730,1730,1730,1730,0
+20250326,190000,3082384012,1730,1730,1730,1730,0
+20250326,185900,3082384012,1730,1730,1730,1730,0
+20250326,185800,3082384012,1730,1730,1730,1730,22581
+20250326,185700,3082384012,1730,1730,1730,1730,0
+20250326,185600,3082384012,1730,1730,1730,1730,0
+20250326,185500,3082384012,1730,1730,1730,1730,0
+20250326,185400,3082384012,1730,1730,1730,1730,0
+20250326,185300,3082384012,1730,1730,1730,1730,0
+20250326,185200,3082384012,1730,1730,1730,1730,0
+20250326,185100,3082384012,1730,1730,1730,1730,0
+20250326,185000,3082384012,1730,1730,1730,1730,0
+20250326,184900,3082384012,1730,1730,1730,1730,0
+20250326,184800,3082384012,1730,1730,1730,1730,0
+20250326,184700,3082384012,1730,1730,1730,1730,0
+20250326,184600,3082384012,1730,1730,1730,1730,0
+20250326,184500,3082384012,1730,1730,1730,1730,0
+20250326,184400,3082384012,1730,1730,1730,1730,0
+20250326,184300,3082384012,1730,1730,1730,1730,0
+20250326,184200,3082384012,1730,1730,1730,1730,0
+20250326,184100,3082384012,1730,1730,1730,1730,0
+20250326,184000,3082384012,1730,1730,1730,1730,0
+20250326,183900,3082384012,1730,1730,1730,1730,0
+20250326,183800,3082384012,1730,1730,1730,1730,0
+20250326,183700,3082384012,1730,1730,1730,1730,0
+20250326,183600,3082384012,1730,1730,1730,1730,0
+20250326,183500,3082384012,1730,1730,1730,1730,0
+20250326,183400,3082384012,1730,1730,1730,1730,0
+20250326,183300,3082384012,1730,1730,1730,1730,0
+20250326,183200,3082384012,1730,1730,1730,1730,0
+20250326,183100,3082384012,1730,1730,1730,1730,0
+20250326,183000,3082384012,1730,1730,1730,1730,0
+20250326,182900,3082384012,1730,1730,1730,1730,0
+20250326,182800,3082384012,1730,1730,1730,1730,22581
+20250326,182700,3082384012,1730,1730,1730,1730,0
+20250326,182600,3082384012,1730,1730,1730,1730,0
+20250326,182500,3082384012,1730,1730,1730,1730,0
+20250326,182400,3082384012,1730,1730,1730,1730,0
+20250326,182300,3082384012,1730,1730,1730,1730,0
+20250326,182200,3082384012,1730,1730,1730,1730,0
+20250326,182100,3082384012,1730,1730,1730,1730,0
+20250326,182000,3082384012,1730,1730,1730,1730,0
+20250326,181900,3082384012,1730,1730,1730,1730,0
+20250326,181800,3082384012,1730,1730,1730,1730,0
+20250326,181700,3082384012,1730,1730,1730,1730,0
+20250326,181600,3082384012,1730,1730,1730,1730,0
+20250326,181500,3082384012,1730,1730,1730,1730,0
+20250326,181400,3082384012,1730,1730,1730,1730,0
+20250326,181300,3082384012,1730,1730,1730,1730,0
+20250326,181200,3082384012,1730,1730,1730,1730,0
+20250326,181100,3082384012,1730,1730,1730,1730,0
+20250326,181000,3082384012,1730,1730,1730,1730,0
+20250326,180900,3082384012,1730,1730,1730,1730,0
+20250326,180800,3082384012,1730,1730,1730,1730,0
+20250326,180700,3082384012,1730,1730,1730,1730,0
+20250326,180600,3082384012,1730,1730,1730,1730,0
+20250326,180500,3082384012,1730,1730,1730,1730,0
+20250326,180400,3082384012,1730,1730,1730,1730,0
+20250326,180300,3082384012,1730,1730,1730,1730,0
+20250326,180200,3082384012,1730,1730,1730,1730,0
+20250326,180100,3082384012,1730,1730,1730,1730,0
+20250326,180000,3082384012,1730,1730,1730,1730,0
+20250326,175900,3082384012,1730,1730,1730,1730,0
+20250326,175800,3082384012,1730,1730,1730,1730,22581
+20250326,175700,3082384012,1730,1730,1730,1730,0
+20250326,175600,3082384012,1730,1730,1730,1730,0
+20250326,175500,3082384012,1730,1730,1730,1730,0
+20250326,175400,3082384012,1730,1730,1730,1730,0
+20250326,175300,3082384012,1730,1730,1730,1730,0
+20250326,175200,3082384012,1730,1730,1730,1730,0
+20250326,175100,3082384012,1730,1730,1730,1730,0
+20250326,175000,3082384012,1730,1730,1730,1730,0
+20250326,174900,3082384012,1730,1730,1730,1730,0
+20250326,174800,3082384012,1730,1730,1730,1730,0
+20250326,174700,3082384012,1730,1730,1730,1730,0
+20250326,174600,3082384012,1730,1730,1730,1730,0
+20250326,174500,3082384012,1730,1730,1730,1730,0
+20250326,174400,3082384012,1730,1730,1730,1730,0
+20250326,174300,3082384012,1730,1730,1730,1730,0
+20250326,174200,3082384012,1730,1730,1730,1730,0
+20250326,174100,3082384012,1730,1730,1730,1730,0
+20250326,174000,3082384012,1730,1730,1730,1730,0
+20250326,173900,3082384012,1730,1730,1730,1730,0
+20250326,173800,3082384012,1730,1730,1730,1730,0
+20250326,173700,3082384012,1730,1730,1730,1730,0
+20250326,173600,3082384012,1730,1730,1730,1730,0
+20250326,173500,3082384012,1730,1730,1730,1730,0
+20250326,173400,3082384012,1730,1730,1730,1730,0
+20250326,173300,3082384012,1730,1730,1730,1730,0
+20250326,173200,3082384012,1730,1730,1730,1730,0
+20250326,173100,3082384012,1730,1730,1730,1730,0
+20250326,173000,3082384012,1730,1730,1730,1730,0
+20250326,172900,3082384012,1730,1730,1730,1730,0
+20250326,172800,3082384012,1730,1730,1730,1730,22581
+20250326,172700,3082384012,1730,1730,1730,1730,0
+20250326,172600,3082384012,1730,1730,1730,1730,0
+20250326,172500,3082384012,1730,1730,1730,1730,0
+20250326,172400,3082384012,1730,1730,1730,1730,0
+20250326,172300,3082384012,1730,1730,1730,1730,0
+20250326,172200,3082384012,1730,1730,1730,1730,0
+20250326,172100,3082384012,1730,1730,1730,1730,0
+20250326,172000,3082384012,1730,1730,1730,1730,0
+20250326,171900,3082384012,1730,1730,1730,1730,0
+20250326,171800,3082384012,1730,1730,1730,1730,0
+20250326,171700,3082384012,1730,1730,1730,1730,0
+20250326,171600,3082384012,1730,1730,1730,1730,0
+20250326,171500,3082384012,1730,1730,1730,1730,0
+20250326,171400,3082384012,1730,1730,1730,1730,0
+20250326,171300,3082384012,1730,1730,1730,1730,0
+20250326,171200,3082384012,1730,1730,1730,1730,0
+20250326,171100,3082384012,1730,1730,1730,1730,0
+20250326,171000,3082384012,1730,1730,1730,1730,0
+20250326,170900,3082384012,1730,1730,1730,1730,0
+20250326,170800,3082384012,1730,1730,1730,1730,0
+20250326,170700,3082384012,1730,1730,1730,1730,0
+20250326,170600,3082384012,1730,1730,1730,1730,0
+20250326,170500,3082384012,1730,1730,1730,1730,0
+20250326,170400,3082384012,1730,1730,1730,1730,0
+20250326,170300,3082384012,1730,1730,1730,1730,0
+20250326,170200,3082384012,1730,1730,1730,1730,0
+20250326,170100,3082384012,1730,1730,1730,1730,0
+20250326,170000,3082384012,1730,1730,1730,1730,0
+20250326,165900,3082384012,1730,1730,1730,1730,0
+20250326,165800,3082384012,1730,1730,1730,1730,22581
+20250326,165700,3082384012,1730,1730,1730,1730,0
+20250326,165600,3082384012,1730,1730,1730,1730,0
+20250326,165500,3082384012,1730,1730,1730,1730,0
+20250326,165400,3082384012,1730,1730,1730,1730,0
+20250326,165300,3082384012,1730,1730,1730,1730,0
+20250326,165200,3082384012,1730,1730,1730,1730,0
+20250326,165100,3082384012,1730,1730,1730,1730,0
+20250326,165000,3082384012,1730,1730,1730,1730,0
+20250326,164900,3082384012,1730,1730,1730,1730,0
+20250326,164800,3082384012,1730,1730,1730,1730,0
+20250326,164700,3082384012,1730,1730,1730,1730,0
+20250326,164600,3082384012,1730,1730,1730,1730,0
+20250326,164500,3082384012,1730,1730,1730,1730,0
+20250326,164400,3082384012,1730,1730,1730,1730,0
+20250326,164300,3082384012,1730,1730,1730,1730,0
+20250326,164200,3082384012,1730,1730,1730,1730,0
+20250326,164100,3082384012,1730,1730,1730,1730,0
+20250326,164000,3082384012,1730,1730,1730,1730,0
+20250326,163900,3082384012,1730,1730,1730,1730,0
+20250326,163800,3082384012,1730,1730,1730,1730,0
+20250326,163700,3082384012,1730,1730,1730,1730,0
+20250326,163600,3082384012,1730,1730,1730,1730,0
+20250326,163500,3082384012,1730,1730,1730,1730,0
+20250326,163400,3082384012,1730,1730,1730,1730,0
+20250326,163300,3082384012,1730,1730,1730,1730,0
+20250326,163200,3082384012,1730,1730,1730,1730,0
+20250326,163100,3082384012,1730,1730,1730,1730,0
+20250326,163000,3082384012,1730,1730,1730,1730,0
+20250326,162900,3082384012,1730,1730,1730,1730,0
+20250326,162800,3082384012,1730,1730,1730,1730,22581
+20250326,162700,3082384012,1730,1730,1730,1730,0
+20250326,162600,3082384012,1730,1730,1730,1730,0
+20250326,162500,3082384012,1730,1730,1730,1730,0
+20250326,162400,3082384012,1730,1730,1730,1730,0
+20250326,162300,3082384012,1730,1730,1730,1730,0
+20250326,162200,3082384012,1730,1730,1730,1730,0
+20250326,162100,3082384012,1730,1730,1730,1730,0
+20250326,162000,3082384012,1730,1730,1730,1730,0
+20250326,161900,3082384012,1730,1730,1730,1730,0
+20250326,161800,3082384012,1730,1730,1730,1730,0
+20250326,161700,3082384012,1730,1730,1730,1730,0
+20250326,161600,3082384012,1730,1730,1730,1730,0
+20250326,161500,3082384012,1730,1730,1730,1730,0
+20250326,161400,3082384012,1730,1730,1730,1730,0
+20250326,161300,3082384012,1730,1730,1730,1730,0
+20250326,161200,3082384012,1730,1730,1730,1730,0
+20250326,161100,3082384012,1730,1730,1730,1730,0
+20250326,161000,3082384012,1730,1730,1730,1730,0
+20250326,160900,3082384012,1730,1730,1730,1730,0
+20250326,160800,3082384012,1730,1730,1730,1730,0
+20250326,160700,3082384012,1730,1730,1730,1730,0
+20250326,160600,3082384012,1730,1730,1730,1730,0
+20250326,160500,3082384012,1730,1730,1730,1730,0
+20250326,160400,3082384012,1730,1730,1730,1730,0
+20250326,160300,3082384012,1730,1730,1730,1730,0
+20250326,160200,3082384012,1730,1730,1730,1730,0
+20250326,160100,3082384012,1730,1730,1730,1730,0
+20250326,160000,3082384012,1730,1730,1730,1730,0
+20250326,155900,3082384012,1730,1730,1730,1730,0
+20250326,155800,3082384012,1730,1730,1730,1730,22581
+20250326,155700,3082384012,1730,1730,1730,1730,0
+20250326,155600,3082384012,1730,1730,1730,1730,0
+20250326,155500,3082384012,1730,1730,1730,1730,0
+20250326,155400,3082384012,1730,1730,1730,1730,0
+20250326,155300,3082384012,1730,1730,1730,1730,0
+20250326,155200,3082384012,1730,1730,1730,1730,0
+20250326,155100,3082384012,1730,1730,1730,1730,0
+20250326,155000,3082384012,1730,1730,1730,1730,0
+20250326,154900,3082384012,1730,1730,1730,1730,0
+20250326,154800,3082384012,1730,1730,1730,1730,0
+20250326,154700,3082384012,1730,1730,1730,1730,0
+20250326,154600,3082384012,1730,1730,1730,1730,0
+20250326,154500,3082384012,1730,1730,1730,1730,0
+20250326,154400,3082384012,1730,1730,1730,1730,0
+20250326,154300,3082384012,1730,1730,1730,1730,0
+20250326,154200,3082384012,1730,1730,1730,1730,0
+20250326,154100,3082384012,1730,1730,1730,1730,0
+20250326,154000,3082384012,1730,1730,1730,1730,0
+20250326,153900,3082384012,1730,1730,1730,1730,0
+20250326,153800,3082384012,1730,1730,1730,1730,0
+20250326,153700,3082384012,1730,1730,1730,1730,0
+20250326,153600,3082384012,1730,1730,1730,1730,0
+20250326,153500,3082384012,1730,1730,1730,1730,0
+20250326,153400,3082384012,1730,1730,1730,1730,0
+20250326,153300,3082384012,1730,1730,1730,1730,0
+20250326,153200,3082384012,1730,1730,1730,1730,0
+20250326,153100,3082384012,1730,1730,1730,1730,0
+20250326,153000,3082384012,1730,1730,1730,1730,22581
+20250326,152900,3043318882,1720,1720,1720,1720,0
+20250326,152800,3043318882,1720,1720,1720,1720,0
+20250326,152700,3043318882,1720,1720,1720,1720,0
+20250326,152600,3043318882,1720,1720,1720,1720,0
+20250326,152500,3043318882,1720,1720,1720,1720,0
+20250326,152400,3043318882,1720,1720,1720,1720,0
+20250326,152300,3043318882,1720,1720,1720,1720,0
+20250326,152200,3043318882,1720,1720,1720,1720,0
+20250326,152100,3043318882,1720,1720,1720,1720,0
+20250326,152000,3043318882,1720,1720,1720,1720,0
+20250326,151900,3043318882,1720,1721,1725,1720,12686
+20250326,151800,3021476780,1725,1719,1725,1718,10219
+20250326,151700,3003862079,1724,1721,1724,1718,13594
+20250326,151600,2980447775,1722,1720,1722,1720,247
+20250326,151500,2980022443,1720,1722,1722,1720,4584
+20250326,151400,2972128969,1722,1720,1722,1717,7317
+20250326,151300,2959543937,1720,1720,1720,1717,420
+20250326,151200,2958821540,1720,1719,1720,1719,828
+20250326,151100,2957397780,1720,1717,1720,1717,1190
+20250326,151000,2955351545,1712,1712,1712,1712,1081
+20250326,150900,2953500873,1712,1712,1712,1712,1
+20250326,150800,2953499161,1712,1716,1716,1712,2910
+20250326,150700,2948510877,1716,1716,1716,1714,2066
+20250326,150600,2944967850,1716,1719,1720,1716,4082
+20250326,150500,2937948509,1716,1716,1716,1716,11
+20250326,150400,2937929633,1711,1711,1711,1711,0
+20250326,150300,2937929633,1711,1716,1716,1711,1524
+20250326,150200,2935318079,1716,1719,1719,1716,280
+20250326,150100,2934837209,1719,1719,1719,1719,657
+20250326,150000,2933707826,1719,1711,1719,1711,1058
+20250326,145900,2931892555,1711,1721,1721,1711,7096
+20250326,145800,2919716339,1721,1722,1722,1716,10255
+20250326,145700,2902115095,1721,1720,1722,1718,947
+20250326,145600,2900485357,1720,1721,1721,1720,1431
+20250326,145500,2898024021,1720,1722,1722,1720,315
+20250326,145400,2897482217,1722,1722,1722,1722,203
+20250326,145300,2897132651,1722,1720,1722,1720,1443
+20250326,145200,2894650091,1720,1721,1721,1720,5
+20250326,145100,2894641489,1721,1721,1722,1720,431
+20250326,145000,2893899921,1721,1721,1722,1721,1500
+20250326,144900,2891317344,1717,1717,1717,1717,0
+20250326,144800,2891317344,1717,1722,1722,1717,1574
+20250326,144700,2888606921,1722,1722,1722,1721,1799
+20250326,144600,2885509302,1721,1721,1721,1721,135
+20250326,144500,2885276967,1721,1722,1722,1721,1925
+20250326,144400,2881962179,1723,1723,1723,1723,375
+20250326,144300,2881316054,1723,1717,1723,1717,380
+20250326,144200,2880661332,1717,1723,1723,1717,14
+20250326,144100,2880637222,1723,1724,1725,1723,2055
+20250326,144000,2877093502,1724,1724,1724,1724,171
+20250326,143900,2876798698,1724,1719,1724,1719,11771
+20250326,143800,2856532386,1718,1711,1718,1711,2498
+20250326,143700,2852254944,1710,1716,1716,1710,702
+20250326,143600,2851054518,1720,1719,1720,1706,2655
+20250326,143500,2846518187,1720,1724,1724,1720,256
+20250326,143400,2846077709,1724,1719,1724,1719,510
+20250326,143300,2845198629,1719,1716,1719,1715,1209
+20250326,143200,2843124757,1715,1716,1716,1715,2005
+20250326,143100,2839684182,1716,1717,1717,1716,309
+20250326,143000,2839153937,1714,1720,1720,1714,2533
+20250326,142900,2834812285,1720,1720,1720,1720,2525
+20250326,142800,2830469285,1720,1720,1720,1719,42
+20250326,142700,2830397046,1720,1717,1720,1711,3117
+20250326,142600,2825046648,1717,1710,1717,1709,5470
+20250326,142500,2815692124,1710,1710,1710,1710,32
+20250326,142400,2815637404,1710,1710,1710,1709,641
+20250326,142300,2814541527,1709,1710,1710,1709,65
+20250326,142200,2814430441,1705,1705,1705,1705,797
+20250326,142100,2813071556,1705,1710,1710,1705,36
+20250326,142000,2813010096,1711,1704,1711,1704,215
+20250326,141900,2812643729,1704,1710,1710,1704,2348
+20250326,141800,2808642617,1704,1711,1711,1704,2660
+20250326,141700,2804099361,1711,1709,1711,1707,3172
+20250326,141600,2798677093,1711,1714,1714,1711,1588
+20250326,141500,2795957054,1714,1717,1717,1714,479
+20250326,141400,2795135028,1718,1720,1720,1714,2160
+20250326,141300,2791425513,1721,1719,1725,1719,1822
+20250326,141200,2788288753,1718,1719,1719,1718,3562
+20250326,141100,2782168837,1709,1720,1720,1709,85
+20250326,141000,2782023187,1720,1707,1720,1707,11393
+20250326,140900,2762475035,1706,1717,1719,1706,4845
+20250326,140800,2754184221,1718,1713,1718,1713,708
+20250326,140700,2752971107,1703,1710,1720,1703,2287
+20250326,140600,2749063139,1710,1715,1723,1710,2001
+20250326,140500,2745635328,1726,1714,1726,1713,16364
+20250326,140400,2717554351,1714,1702,1714,1702,6344
+20250326,140300,2706739846,1698,1706,1706,1698,2544
+20250326,140200,2702417358,1699,1704,1706,1699,2766
+20250326,140100,2697715305,1700,1701,1704,1699,2313
+20250326,140000,2693783270,1700,1707,1707,1700,6652
+20250326,135900,2682447642,1715,1715,1715,1707,4993
+20250326,135800,2673916888,1715,1710,1715,1710,417
+20250326,135700,2673203808,1710,1718,1718,1710,7
+20250326,135600,2673191823,1718,1713,1718,1713,3512
+20250326,135500,2667167077,1714,1708,1714,1707,1306
+20250326,135400,2664936550,1714,1715,1715,1708,3739
+20250326,135300,2658548427,1715,1718,1718,1708,1383
+20250326,135200,2656182980,1709,1719,1719,1709,1385
+20250326,135100,2653810852,1720,1717,1720,1706,4514
+20250326,135000,2646053625,1717,1706,1718,1702,1853
+20250326,134900,2642890615,1704,1701,1704,1698,1313
+20250326,134800,2640657650,1706,1700,1710,1696,3258
+20250326,134700,2635102676,1707,1708,1718,1690,17493
+20250326,134600,2605445770,1707,1715,1720,1707,14387
+20250326,134500,2580778992,1720,1706,1734,1706,21034
+20250326,134400,2544578709,1713,1723,1730,1697,21717
+20250326,134300,2507515575,1732,1712,1740,1712,53023
+20250326,134200,2416267910,1711,1707,1712,1707,11275
+20250326,134100,2396997849,1707,1696,1709,1696,12416
+20250326,134000,2375794594,1701,1685,1713,1685,46450
+20250326,133900,2297414401,1715,1715,1715,1715,0
+20250326,133800,2297414401,1715,1710,1715,1710,46028
+20250326,133700,2218641754,1710,1709,1710,1707,9137
+20250326,133600,2203034366,1708,1710,1710,1708,1015
+20250326,133500,2201300426,1710,1709,1710,1708,2108
+20250326,133400,2197698040,1709,1707,1709,1707,18976
+20250326,133300,2165285647,1708,1705,1708,1705,2084
+20250326,133200,2161727779,1706,1706,1707,1706,205
+20250326,133100,2161377895,1706,1706,1706,1703,65
+20250326,133000,2161267194,1703,1703,1703,1703,425
+20250326,132900,2160543419,1700,1695,1700,1689,5500
+20250326,132800,2151198020,1695,1698,1698,1685,3640
+20250326,132700,2145038706,1698,1698,1698,1698,31
+20250326,132600,2144986068,1700,1694,1700,1694,738
+20250326,132500,2143734330,1700,1695,1700,1695,547
+20250326,132400,2142805930,1700,1697,1700,1694,1339
+20250326,132300,2140534149,1697,1701,1703,1697,2380
+20250326,132200,2136489164,1703,1701,1704,1700,1451
+20250326,132100,2134022416,1700,1707,1707,1700,2454
+20250326,132000,2129847033,1707,1708,1709,1707,3374
+20250326,131900,2124084178,1708,1709,1709,1708,535
+20250326,131800,2123169916,1709,1701,1709,1701,3522
+20250326,131700,2117159848,1701,1707,1707,1701,171
+20250326,131600,2116868923,1708,1704,1708,1701,4625
+20250326,131500,2108974604,1708,1702,1709,1702,1554
+20250326,131400,2106322478,1704,1702,1707,1702,246
+20250326,131300,2105903521,1707,1707,1707,1707,146
+20250326,131200,2105654299,1701,1705,1705,1700,2882
+20250326,131100,2100751903,1705,1707,1707,1702,4031
+20250326,131000,2093885894,1704,1706,1709,1704,18168
+20250326,130900,2062889693,1706,1705,1707,1704,4047
+20250326,130800,2055982934,1705,1706,1707,1702,6406
+20250326,130700,2045073070,1706,1707,1708,1700,9311
+20250326,130600,2029179895,1706,1699,1706,1699,23398
+20250326,130500,1989378324,1698,1691,1698,1686,21024
+20250326,130400,1953794098,1691,1691,1691,1691,52
+20250326,130300,1953706166,1691,1691,1691,1691,56
+20250326,130200,1953611470,1686,1685,1691,1685,123
+20250326,130100,1953404188,1692,1692,1692,1690,163
+20250326,130000,1953128592,1688,1684,1688,1683,4419
+20250326,125900,1945677529,1684,1680,1684,1680,18546
+20250326,125800,1914491859,1680,1681,1681,1680,26
+20250326,125700,1914448178,1681,1681,1681,1678,1698
+20250326,125600,1911595019,1681,1678,1683,1678,3806
+20250326,125500,1905203136,1683,1683,1683,1678,603
+20250326,125400,1904189342,1680,1681,1683,1680,2301
+20250326,125300,1900321629,1683,1680,1683,1680,338
+20250326,125200,1899753384,1680,1681,1681,1680,394
+20250326,125100,1899091444,1684,1684,1684,1684,0
+20250326,125000,1899091444,1684,1684,1684,1684,2411
+20250326,124900,1895031320,1684,1683,1684,1683,312
+20250326,124800,1894506120,1684,1683,1684,1683,5434
+20250326,124700,1885357264,1678,1684,1684,1678,1895
+20250326,124600,1882176854,1678,1684,1684,1678,1343
+20250326,124500,1879922854,1678,1684,1684,1677,5041
+20250326,124400,1871450001,1683,1680,1683,1680,3063
+20250326,124300,1866299957,1680,1680,1680,1680,992
+20250326,124200,1864633397,1683,1683,1683,1683,0
+20250326,124100,1864633397,1683,1675,1683,1675,1823
+20250326,124000,1861569632,1674,1680,1680,1674,4708
+20250326,123900,1853677955,1679,1679,1680,1679,1286
+20250326,123800,1851518760,1679,1684,1684,1679,1918
+20250326,123700,1848298433,1680,1688,1688,1679,21616
+20250326,123600,1811984315,1680,1688,1688,1680,4236
+20250326,123500,1804865178,1688,1681,1688,1680,1576
+20250326,123400,1802216434,1689,1689,1689,1681,1394
+20250326,123300,1799871521,1683,1684,1689,1683,3556
+20250326,123200,1793885977,1695,1698,1698,1690,665
+20250326,123100,1792759123,1698,1698,1698,1698,662
+20250326,123000,1791635047,1698,1698,1698,1690,79
+20250326,122900,1791501057,1698,1699,1699,1698,1383
+20250326,122800,1789151962,1699,1699,1699,1699,170
+20250326,122700,1788863132,1699,1691,1701,1688,1342
+20250326,122600,1786586514,1692,1684,1692,1684,1095
+20250326,122500,1784735810,1688,1688,1688,1688,8
+20250326,122400,1784722306,1683,1688,1688,1683,2750
+20250326,122300,1780092923,1684,1683,1688,1683,4182
+20250326,122200,1773046926,1683,1697,1697,1683,24197
+20250326,122100,1732260133,1696,1697,1705,1696,1022
+20250326,122000,1730524208,1705,1705,1705,1705,26
+20250326,121900,1730479878,1706,1703,1707,1695,11868
+20250326,121800,1710256322,1703,1700,1703,1700,20559
+20250326,121700,1675301153,1700,1695,1700,1693,35030
+20250326,121600,1615854197,1695,1695,1695,1689,6807
+20250326,121500,1604321132,1695,1695,1695,1691,2079
+20250326,121400,1600798421,1695,1693,1695,1693,3959
+20250326,121300,1594092809,1693,1687,1693,1687,17022
+20250326,121200,1565348855,1687,1677,1687,1677,5194
+20250326,121100,1556596203,1681,1687,1687,1681,514
+20250326,121000,1555730065,1683,1687,1688,1683,6619
+20250326,120900,1544563482,1688,1687,1688,1686,513
+20250326,120800,1543697757,1688,1686,1692,1686,6742
+20250326,120700,1532305539,1686,1681,1687,1680,23387
+20250326,120600,1492948887,1681,1679,1681,1669,5598
+20250326,120500,1483545082,1679,1666,1680,1666,11487
+20250326,120400,1464290958,1668,1666,1668,1666,1820
+20250326,120300,1461258038,1666,1665,1674,1665,19816
+20250326,120200,1428231286,1662,1665,1665,1662,2245
+20250326,120100,1424499148,1662,1662,1662,1662,1547
+20250326,120000,1421928034,1662,1662,1666,1662,240
+20250326,115900,1421529146,1666,1666,1666,1666,1508
+20250326,115800,1419016818,1666,1666,1666,1666,6422
+20250326,115700,1408317766,1666,1663,1666,1661,3961
+20250326,115600,1401721372,1663,1665,1665,1663,117
+20250326,115500,1401526625,1666,1662,1666,1662,7721
+20250326,115400,1388666365,1655,1655,1655,1655,416
+20250326,115300,1387977885,1655,1664,1664,1655,1543
+20250326,115200,1385423069,1657,1664,1664,1657,711
+20250326,115100,1384243543,1660,1666,1666,1660,219
+20250326,115000,1383879889,1666,1668,1668,1658,1685
+20250326,114900,1381080782,1668,1669,1670,1655,3568
+20250326,114800,1375162949,1672,1676,1679,1672,2968
+20250326,114700,1370190572,1680,1678,1681,1674,18025
+20250326,114600,1339917251,1675,1672,1678,1672,5395
+20250326,114500,1330872385,1673,1663,1675,1663,15394
+20250326,114400,1305122776,1663,1663,1663,1663,750
+20250326,114300,1303875526,1663,1671,1671,1663,746
+20250326,114200,1302630552,1671,1671,1671,1671,2206
+20250326,114100,1298944326,1671,1671,1671,1670,1558
+20250326,114000,1296341296,1671,1670,1671,1670,599
+20250326,113900,1295340417,1659,1660,1660,1659,2001
+20250326,113800,1292020458,1666,1653,1666,1653,6038
+20250326,113700,1282003617,1653,1660,1660,1653,3055
+20250326,113600,1276934031,1660,1660,1660,1660,353
+20250326,113500,1276348051,1660,1673,1673,1653,6777
+20250326,113400,1265116434,1664,1674,1674,1664,590
+20250326,113300,1264129177,1664,1673,1675,1664,3883
+20250326,113200,1257646729,1673,1675,1680,1664,5618
+20250326,113100,1248238006,1675,1662,1675,1647,53194
+20250326,113000,1159951448,1662,1660,1662,1655,2698
+20250326,112900,1155471572,1661,1661,1661,1661,0
+20250326,112800,1155471572,1661,1658,1661,1658,1833
+20250326,112700,1152429569,1658,1660,1660,1658,600
+20250326,112600,1151434095,1658,1658,1658,1658,210
+20250326,112500,1151085915,1658,1658,1658,1658,5
+20250326,112400,1151077625,1658,1658,1658,1658,32
+20250326,112300,1151024569,1658,1652,1658,1651,11225
+20250326,112200,1132491601,1651,1654,1654,1651,5182
+20250326,112100,1123922433,1654,1655,1655,1654,3264
+20250326,112000,1118522020,1655,1661,1661,1654,1809
+20250326,111900,1115523515,1661,1662,1662,1661,560
+20250326,111800,1114592857,1662,1658,1662,1658,2884
+20250326,111700,1109804863,1659,1659,1659,1659,1320
+20250326,111600,1107614983,1653,1659,1659,1653,2
+20250326,111500,1107611671,1660,1653,1660,1653,305
+20250326,111400,1107107156,1653,1651,1653,1651,630
+20250326,111300,1106067024,1644,1647,1653,1643,3597
+20250326,111200,1100137542,1647,1649,1649,1641,607
+20250326,111100,1099140247,1642,1660,1660,1641,9707
+20250326,111000,1083129421,1660,1662,1662,1655,2572
+20250326,110900,1078858879,1663,1661,1663,1661,3504
+20250326,110800,1073035135,1662,1661,1662,1661,3870
+20250326,110700,1066606283,1661,1659,1661,1659,9838
+20250326,110600,1050272899,1659,1658,1659,1658,2401
+20250326,110500,1046289841,1653,1656,1656,1653,653
+20250326,110400,1045209590,1658,1653,1658,1653,6513
+20250326,110300,1034436936,1653,1656,1660,1653,2511
+20250326,110200,1030273189,1657,1660,1660,1655,12807
+20250326,110100,1009043922,1660,1654,1660,1654,10600
+20250326,110000,991464204,1655,1654,1658,1654,7226
+20250326,105900,979494512,1654,1650,1654,1647,14646
+20250326,105800,955328325,1649,1640,1649,1640,24726
+20250326,105700,914617922,1633,1639,1640,1633,440
+20250326,105600,913896724,1639,1635,1642,1634,3895
+20250326,105500,907513844,1635,1626,1635,1626,7637
+20250326,105400,895050915,1626,1631,1631,1626,317
+20250326,105300,894534358,1631,1629,1631,1629,721
+20250326,105200,893359147,1623,1623,1623,1623,471
+20250326,105100,892594714,1623,1627,1627,1623,2962
+20250326,105000,887787036,1623,1636,1636,1622,6541
+20250326,104900,877168344,1637,1627,1647,1627,55589
+20250326,104800,786444792,1627,1626,1627,1626,2724
+20250326,104700,782014620,1626,1626,1626,1626,47
+20250326,104600,781938198,1621,1626,1626,1621,853
+20250326,104500,780554022,1626,1626,1626,1626,66
+20250326,104400,780446706,1627,1627,1627,1627,736
+20250326,104300,779249234,1627,1623,1627,1623,5360
+20250326,104200,770540235,1623,1620,1623,1620,7036
+20250326,104100,759133647,1621,1618,1621,1617,13667
+20250326,104000,737016871,1617,1618,1618,1617,342
+20250326,103900,736463524,1619,1614,1619,1614,22
+20250326,103800,736428006,1614,1614,1614,1614,1499
+20250326,103700,734008620,1614,1618,1618,1614,2629
+20250326,103600,729761006,1621,1621,1621,1621,201
+20250326,103500,729435185,1618,1618,1618,1618,0
+20250326,103400,729435185,1618,1618,1618,1618,1000
+20250326,103300,727817185,1617,1621,1621,1617,294
+20250326,103200,727341747,1621,1621,1621,1621,20
+20250326,103100,727309327,1621,1623,1623,1621,201
+20250326,103000,726983504,1623,1623,1623,1623,50
+20250326,102900,726902354,1623,1623,1624,1623,789
+20250326,102800,725621805,1617,1618,1618,1617,7575
+20250326,102700,713372905,1617,1617,1617,1616,1972
+20250326,102600,710185351,1625,1626,1626,1625,207
+20250326,102500,709848771,1627,1627,1627,1627,21
+20250326,102400,709814604,1627,1627,1627,1626,2210
+20250326,102300,706219706,1627,1626,1627,1605,11738
+20250326,102200,687317408,1626,1614,1626,1614,46416
+20250326,102100,612144561,1614,1610,1614,1610,2736
+20250326,102000,607739561,1610,1610,1611,1610,201
+20250326,101900,607415920,1614,1614,1614,1614,1000
+20250326,101800,605801920,1610,1603,1615,1601,11979
+20250326,101700,586481858,1602,1603,1603,1602,1002
+20250326,101600,584876645,1602,1602,1602,1602,0
+20250326,101500,584876645,1602,1603,1603,1602,1572
+20250326,101400,582357328,1603,1603,1604,1603,2501
+20250326,101300,578348200,1603,1603,1603,1603,310
+20250326,101200,577851270,1602,1602,1610,1600,6516
+20250326,101100,567416065,1603,1610,1615,1602,4358
+20250326,101000,560420911,1618,1612,1618,1611,2271
+20250326,100900,556760092,1619,1618,1619,1618,500
+20250326,100800,555950692,1619,1619,1619,1619,22
+20250326,100700,555915074,1619,1619,1619,1619,4296
+20250326,100600,548959850,1619,1617,1619,1617,1803
+20250326,100500,546042021,1617,1616,1617,1616,1743
+20250326,100400,543224582,1616,1609,1616,1609,1061
+20250326,100300,541517293,1609,1608,1609,1606,1951
+20250326,100200,538381332,1608,1610,1616,1606,3592
+20250326,100100,532587719,1606,1606,1606,1606,500
+20250326,100000,531784719,1612,1613,1613,1612,11
+20250326,095900,531766986,1613,1613,1613,1606,58
+20250326,095800,531673446,1614,1614,1614,1614,3
+20250326,095700,531668604,1615,1611,1618,1611,1107
+20250326,095600,529884092,1611,1607,1611,1607,2103
+20250326,095500,526502568,1607,1599,1607,1599,1469
+20250326,095400,524151676,1599,1600,1600,1599,3187
+20250326,095300,519055585,1600,1600,1600,1599,494
+20250326,095200,518265578,1601,1605,1606,1601,1017
+20250326,095100,516635102,1599,1601,1611,1599,15264
+20250326,095000,492128420,1602,1605,1605,1602,11665
+20250326,094900,473438460,1606,1610,1611,1605,1446
+20250326,094800,471114466,1611,1623,1623,1611,15314
+20250326,094700,446331035,1623,1624,1624,1623,472
+20250326,094600,445564824,1624,1621,1626,1621,23886
+20250326,094500,406763727,1621,1619,1621,1618,28453
+20250326,094400,360679835,1619,1610,1619,1610,12250
+20250326,094300,340919969,1611,1605,1611,1605,318
+20250326,094200,340408367,1611,1611,1611,1602,2341
+20250326,094100,336653131,1611,1610,1611,1604,1144
+20250326,094000,334813125,1611,1619,1619,1611,9964
+20250326,093900,318741306,1613,1619,1620,1613,9745
+20250326,093800,302997992,1619,1620,1620,1611,9656
+20250326,093700,287366147,1611,1599,1620,1599,38969
+20250326,093600,224619164,1596,1591,1602,1591,18383
+20250326,093500,195235196,1590,1583,1591,1583,6496
+20250326,093400,184927232,1572,1581,1581,1571,1241
+20250326,093300,182972400,1570,1567,1585,1567,27725
+20250326,093200,139354105,1568,1565,1568,1565,6811
+20250326,093100,128676599,1554,1555,1555,1554,600
+20250326,093000,127744119,1555,1567,1567,1555,1001
+20250326,092900,126187552,1553,1568,1569,1553,648
+20250326,092800,125171502,1568,1563,1568,1563,3526
+20250326,092700,119649002,1564,1563,1564,1562,2722
+20250326,092600,115396676,1562,1543,1562,1543,3308
+20250326,092500,110243198,1554,1543,1554,1543,435
+20250326,092400,109571982,1557,1551,1557,1541,8386
+20250326,092300,96645339,1560,1555,1560,1555,502
+20250326,092200,95863198,1553,1542,1553,1542,541
+20250326,092100,95026468,1542,1542,1542,1542,0
+20250326,092000,95026468,1542,1544,1544,1542,1544
+20250326,091900,92645280,1556,1557,1557,1556,7318
+20250326,091800,81256426,1559,1559,1561,1556,6224
+20250326,091700,71548209,1560,1555,1560,1555,2303
+20250326,091600,67959884,1555,1540,1555,1538,14487
+20250326,091500,45601243,1538,1538,1538,1538,1
+20250326,091400,45599705,1544,1547,1547,1544,3330
+20250326,091300,40457198,1547,1548,1551,1547,6108
+20250326,091200,30990100,1548,1547,1548,1547,564
+20250326,091100,30117528,1547,1547,1547,1547,5
+20250326,091000,30109793,1547,1547,1547,1547,251
+20250326,090900,29721496,1545,1536,1545,1536,661
+20250326,090800,28701476,1539,1539,1539,1539,16
+20250326,090700,28676852,1538,1541,1541,1538,2405
+20250326,090600,24972837,1541,1541,1541,1540,2191
+20250326,090500,21598424,1541,1548,1548,1541,673
+20250326,090400,20558355,1559,1559,1559,1559,15
+20250326,090300,20534970,1560,1541,1560,1541,2560
+20250326,090200,16541660,1560,1540,1560,1540,4813
+20250326,090100,9048363,1540,1532,1540,1532,1856
+20250326,090000,6195827,1558,1560,1560,1515,4030

380540/min/candle-20250327.csv

@@ -0,0 +1,750 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,212800,1901729169,1705,1705,1705,1705,6513
+20250327,212700,1901729169,1705,1705,1705,1705,0
+20250327,212600,1901729169,1705,1705,1705,1705,0
+20250327,212500,1901729169,1705,1705,1705,1705,0
+20250327,212400,1901729169,1705,1705,1705,1705,0
+20250327,212300,1901729169,1705,1705,1705,1705,0
+20250327,212200,1901729169,1705,1705,1705,1705,0
+20250327,212100,1901729169,1705,1705,1705,1705,0
+20250327,212000,1901729169,1705,1705,1705,1705,0
+20250327,211900,1901729169,1705,1705,1705,1705,0
+20250327,211800,1901729169,1705,1705,1705,1705,0
+20250327,211700,1901729169,1705,1705,1705,1705,0
+20250327,211600,1901729169,1705,1705,1705,1705,0
+20250327,211500,1901729169,1705,1705,1705,1705,0
+20250327,211400,1901729169,1705,1705,1705,1705,0
+20250327,211300,1901729169,1705,1705,1705,1705,0
+20250327,211200,1901729169,1705,1705,1705,1705,0
+20250327,211100,1901729169,1705,1705,1705,1705,0
+20250327,211000,1901729169,1705,1705,1705,1705,0
+20250327,210900,1901729169,1705,1705,1705,1705,0
+20250327,210800,1901729169,1705,1705,1705,1705,0
+20250327,210700,1901729169,1705,1705,1705,1705,0
+20250327,210600,1901729169,1705,1705,1705,1705,0
+20250327,210500,1901729169,1705,1705,1705,1705,0
+20250327,210400,1901729169,1705,1705,1705,1705,0
+20250327,210300,1901729169,1705,1705,1705,1705,0
+20250327,210200,1901729169,1705,1705,1705,1705,0
+20250327,210100,1901729169,1705,1705,1705,1705,0
+20250327,210000,1901729169,1705,1705,1705,1705,0
+20250327,205900,1901729169,1705,1705,1705,1705,0
+20250327,205800,1901729169,1705,1705,1705,1705,6513
+20250327,205700,1901729169,1705,1705,1705,1705,0
+20250327,205600,1901729169,1705,1705,1705,1705,0
+20250327,205500,1901729169,1705,1705,1705,1705,0
+20250327,205400,1901729169,1705,1705,1705,1705,0
+20250327,205300,1901729169,1705,1705,1705,1705,0
+20250327,205200,1901729169,1705,1705,1705,1705,0
+20250327,205100,1901729169,1705,1705,1705,1705,0
+20250327,205000,1901729169,1705,1705,1705,1705,0
+20250327,204900,1901729169,1705,1705,1705,1705,0
+20250327,204800,1901729169,1705,1705,1705,1705,0
+20250327,204700,1901729169,1705,1705,1705,1705,0
+20250327,204600,1901729169,1705,1705,1705,1705,0
+20250327,204500,1901729169,1705,1705,1705,1705,0
+20250327,204400,1901729169,1705,1705,1705,1705,0
+20250327,204300,1901729169,1705,1705,1705,1705,0
+20250327,204200,1901729169,1705,1705,1705,1705,0
+20250327,204100,1901729169,1705,1705,1705,1705,0
+20250327,204000,1901729169,1705,1705,1705,1705,0
+20250327,203900,1901729169,1705,1705,1705,1705,0
+20250327,203800,1901729169,1705,1705,1705,1705,0
+20250327,203700,1901729169,1705,1705,1705,1705,0
+20250327,203600,1901729169,1705,1705,1705,1705,0
+20250327,203500,1901729169,1705,1705,1705,1705,0
+20250327,203400,1901729169,1705,1705,1705,1705,0
+20250327,203300,1901729169,1705,1705,1705,1705,0
+20250327,203200,1901729169,1705,1705,1705,1705,0
+20250327,203100,1901729169,1705,1705,1705,1705,0
+20250327,203000,1901729169,1705,1705,1705,1705,0
+20250327,202900,1901729169,1705,1705,1705,1705,0
+20250327,202800,1901729169,1705,1705,1705,1705,6513
+20250327,202700,1901729169,1705,1705,1705,1705,0
+20250327,202600,1901729169,1705,1705,1705,1705,0
+20250327,202500,1901729169,1705,1705,1705,1705,0
+20250327,202400,1901729169,1705,1705,1705,1705,0
+20250327,202300,1901729169,1705,1705,1705,1705,0
+20250327,202200,1901729169,1705,1705,1705,1705,0
+20250327,202100,1901729169,1705,1705,1705,1705,0
+20250327,202000,1901729169,1705,1705,1705,1705,0
+20250327,201900,1901729169,1705,1705,1705,1705,0
+20250327,201800,1901729169,1705,1705,1705,1705,0
+20250327,201700,1901729169,1705,1705,1705,1705,0
+20250327,201600,1901729169,1705,1705,1705,1705,0
+20250327,201500,1901729169,1705,1705,1705,1705,0
+20250327,201400,1901729169,1705,1705,1705,1705,0
+20250327,201300,1901729169,1705,1705,1705,1705,0
+20250327,201200,1901729169,1705,1705,1705,1705,0
+20250327,201100,1901729169,1705,1705,1705,1705,0
+20250327,201000,1901729169,1705,1705,1705,1705,0
+20250327,200900,1901729169,1705,1705,1705,1705,0
+20250327,200800,1901729169,1705,1705,1705,1705,0
+20250327,200700,1901729169,1705,1705,1705,1705,0
+20250327,200600,1901729169,1705,1705,1705,1705,0
+20250327,200500,1901729169,1705,1705,1705,1705,0
+20250327,200400,1901729169,1705,1705,1705,1705,0
+20250327,200300,1901729169,1705,1705,1705,1705,0
+20250327,200200,1901729169,1705,1705,1705,1705,0
+20250327,200100,1901729169,1705,1705,1705,1705,0
+20250327,200000,1901729169,1705,1705,1705,1705,0
+20250327,195900,1901729169,1705,1705,1705,1705,0
+20250327,195800,1901729169,1705,1705,1705,1705,6513
+20250327,195700,1901729169,1705,1705,1705,1705,0
+20250327,195600,1901729169,1705,1705,1705,1705,0
+20250327,195500,1901729169,1705,1705,1705,1705,0
+20250327,195400,1901729169,1705,1705,1705,1705,0
+20250327,195300,1901729169,1705,1705,1705,1705,0
+20250327,195200,1901729169,1705,1705,1705,1705,0
+20250327,195100,1901729169,1705,1705,1705,1705,0
+20250327,195000,1901729169,1705,1705,1705,1705,0
+20250327,194900,1901729169,1705,1705,1705,1705,0
+20250327,194800,1901729169,1705,1705,1705,1705,0
+20250327,194700,1901729169,1705,1705,1705,1705,0
+20250327,194600,1901729169,1705,1705,1705,1705,0
+20250327,194500,1901729169,1705,1705,1705,1705,0
+20250327,194400,1901729169,1705,1705,1705,1705,0
+20250327,194300,1901729169,1705,1705,1705,1705,0
+20250327,194200,1901729169,1705,1705,1705,1705,0
+20250327,194100,1901729169,1705,1705,1705,1705,0
+20250327,194000,1901729169,1705,1705,1705,1705,0
+20250327,193900,1901729169,1705,1705,1705,1705,0
+20250327,193800,1901729169,1705,1705,1705,1705,0
+20250327,193700,1901729169,1705,1705,1705,1705,0
+20250327,193600,1901729169,1705,1705,1705,1705,0
+20250327,193500,1901729169,1705,1705,1705,1705,0
+20250327,193400,1901729169,1705,1705,1705,1705,0
+20250327,193300,1901729169,1705,1705,1705,1705,0
+20250327,193200,1901729169,1705,1705,1705,1705,0
+20250327,193100,1901729169,1705,1705,1705,1705,0
+20250327,193000,1901729169,1705,1705,1705,1705,0
+20250327,192900,1901729169,1705,1705,1705,1705,0
+20250327,192800,1901729169,1705,1705,1705,1705,6513
+20250327,192700,1901729169,1705,1705,1705,1705,0
+20250327,192600,1901729169,1705,1705,1705,1705,0
+20250327,192500,1901729169,1705,1705,1705,1705,0
+20250327,192400,1901729169,1705,1705,1705,1705,0
+20250327,192300,1901729169,1705,1705,1705,1705,0
+20250327,192200,1901729169,1705,1705,1705,1705,0
+20250327,192100,1901729169,1705,1705,1705,1705,0
+20250327,192000,1901729169,1705,1705,1705,1705,0
+20250327,191900,1901729169,1705,1705,1705,1705,0
+20250327,191800,1901729169,1705,1705,1705,1705,0
+20250327,191700,1901729169,1705,1705,1705,1705,0
+20250327,191600,1901729169,1705,1705,1705,1705,0
+20250327,191500,1901729169,1705,1705,1705,1705,0
+20250327,191400,1901729169,1705,1705,1705,1705,0
+20250327,191300,1901729169,1705,1705,1705,1705,0
+20250327,191200,1901729169,1705,1705,1705,1705,0
+20250327,191100,1901729169,1705,1705,1705,1705,0
+20250327,191000,1901729169,1705,1705,1705,1705,0
+20250327,190900,1901729169,1705,1705,1705,1705,0
+20250327,190800,1901729169,1705,1705,1705,1705,0
+20250327,190700,1901729169,1705,1705,1705,1705,0
+20250327,190600,1901729169,1705,1705,1705,1705,0
+20250327,190500,1901729169,1705,1705,1705,1705,0
+20250327,190400,1901729169,1705,1705,1705,1705,0
+20250327,190300,1901729169,1705,1705,1705,1705,0
+20250327,190200,1901729169,1705,1705,1705,1705,0
+20250327,190100,1901729169,1705,1705,1705,1705,0
+20250327,190000,1901729169,1705,1705,1705,1705,0
+20250327,185900,1901729169,1705,1705,1705,1705,0
+20250327,185800,1901729169,1705,1705,1705,1705,6513
+20250327,185700,1901729169,1705,1705,1705,1705,0
+20250327,185600,1901729169,1705,1705,1705,1705,0
+20250327,185500,1901729169,1705,1705,1705,1705,0
+20250327,185400,1901729169,1705,1705,1705,1705,0
+20250327,185300,1901729169,1705,1705,1705,1705,0
+20250327,185200,1901729169,1705,1705,1705,1705,0
+20250327,185100,1901729169,1705,1705,1705,1705,0
+20250327,185000,1901729169,1705,1705,1705,1705,0
+20250327,184900,1901729169,1705,1705,1705,1705,0
+20250327,184800,1901729169,1705,1705,1705,1705,0
+20250327,184700,1901729169,1705,1705,1705,1705,0
+20250327,184600,1901729169,1705,1705,1705,1705,0
+20250327,184500,1901729169,1705,1705,1705,1705,0
+20250327,184400,1901729169,1705,1705,1705,1705,0
+20250327,184300,1901729169,1705,1705,1705,1705,0
+20250327,184200,1901729169,1705,1705,1705,1705,0
+20250327,184100,1901729169,1705,1705,1705,1705,0
+20250327,184000,1901729169,1705,1705,1705,1705,0
+20250327,183900,1901729169,1705,1705,1705,1705,0
+20250327,183800,1901729169,1705,1705,1705,1705,0
+20250327,183700,1901729169,1705,1705,1705,1705,0
+20250327,183600,1901729169,1705,1705,1705,1705,0
+20250327,183500,1901729169,1705,1705,1705,1705,0
+20250327,183400,1901729169,1705,1705,1705,1705,0
+20250327,183300,1901729169,1705,1705,1705,1705,0
+20250327,183200,1901729169,1705,1705,1705,1705,0
+20250327,183100,1901729169,1705,1705,1705,1705,0
+20250327,183000,1901729169,1705,1705,1705,1705,0
+20250327,182900,1901729169,1705,1705,1705,1705,0
+20250327,182800,1901729169,1705,1705,1705,1705,6513
+20250327,182700,1901729169,1705,1705,1705,1705,0
+20250327,182600,1901729169,1705,1705,1705,1705,0
+20250327,182500,1901729169,1705,1705,1705,1705,0
+20250327,182400,1901729169,1705,1705,1705,1705,0
+20250327,182300,1901729169,1705,1705,1705,1705,0
+20250327,182200,1901729169,1705,1705,1705,1705,0
+20250327,182100,1901729169,1705,1705,1705,1705,0
+20250327,182000,1901729169,1705,1705,1705,1705,0
+20250327,181900,1901729169,1705,1705,1705,1705,0
+20250327,181800,1901729169,1705,1705,1705,1705,0
+20250327,181700,1901729169,1705,1705,1705,1705,0
+20250327,181600,1901729169,1705,1705,1705,1705,0
+20250327,181500,1901729169,1705,1705,1705,1705,0
+20250327,181400,1901729169,1705,1705,1705,1705,0
+20250327,181300,1901729169,1705,1705,1705,1705,0
+20250327,181200,1901729169,1705,1705,1705,1705,0
+20250327,181100,1901729169,1705,1705,1705,1705,0
+20250327,181000,1901729169,1705,1705,1705,1705,0
+20250327,180900,1901729169,1705,1705,1705,1705,0
+20250327,180800,1901729169,1705,1705,1705,1705,0
+20250327,180700,1901729169,1705,1705,1705,1705,0
+20250327,180600,1901729169,1705,1705,1705,1705,0
+20250327,180500,1901729169,1705,1705,1705,1705,0
+20250327,180400,1901729169,1705,1705,1705,1705,0
+20250327,180300,1901729169,1705,1705,1705,1705,0
+20250327,180200,1901729169,1705,1705,1705,1705,0
+20250327,180100,1901729169,1705,1705,1705,1705,0
+20250327,180000,1901729169,1705,1705,1705,1705,0
+20250327,175900,1901729169,1705,1705,1705,1705,0
+20250327,175800,1901729169,1705,1705,1705,1705,6513
+20250327,175700,1901729169,1705,1705,1705,1705,0
+20250327,175600,1901729169,1705,1705,1705,1705,0
+20250327,175500,1901729169,1705,1705,1705,1705,0
+20250327,175400,1901729169,1705,1705,1705,1705,0
+20250327,175300,1901729169,1705,1705,1705,1705,0
+20250327,175200,1901729169,1705,1705,1705,1705,0
+20250327,175100,1901729169,1705,1705,1705,1705,0
+20250327,175000,1901729169,1705,1705,1705,1705,0
+20250327,174900,1901729169,1705,1705,1705,1705,0
+20250327,174800,1901729169,1705,1705,1705,1705,0
+20250327,174700,1901729169,1705,1705,1705,1705,0
+20250327,174600,1901729169,1705,1705,1705,1705,0
+20250327,174500,1901729169,1705,1705,1705,1705,0
+20250327,174400,1901729169,1705,1705,1705,1705,0
+20250327,174300,1901729169,1705,1705,1705,1705,0
+20250327,174200,1901729169,1705,1705,1705,1705,0
+20250327,174100,1901729169,1705,1705,1705,1705,0
+20250327,174000,1901729169,1705,1705,1705,1705,0
+20250327,173900,1901729169,1705,1705,1705,1705,0
+20250327,173800,1901729169,1705,1705,1705,1705,0
+20250327,173700,1901729169,1705,1705,1705,1705,0
+20250327,173600,1901729169,1705,1705,1705,1705,0
+20250327,173500,1901729169,1705,1705,1705,1705,0
+20250327,173400,1901729169,1705,1705,1705,1705,0
+20250327,173300,1901729169,1705,1705,1705,1705,0
+20250327,173200,1901729169,1705,1705,1705,1705,0
+20250327,173100,1901729169,1705,1705,1705,1705,0
+20250327,173000,1901729169,1705,1705,1705,1705,0
+20250327,172900,1901729169,1705,1705,1705,1705,0
+20250327,172800,1901729169,1705,1705,1705,1705,6513
+20250327,172700,1901729169,1705,1705,1705,1705,0
+20250327,172600,1901729169,1705,1705,1705,1705,0
+20250327,172500,1901729169,1705,1705,1705,1705,0
+20250327,172400,1901729169,1705,1705,1705,1705,0
+20250327,172300,1901729169,1705,1705,1705,1705,0
+20250327,172200,1901729169,1705,1705,1705,1705,0
+20250327,172100,1901729169,1705,1705,1705,1705,0
+20250327,172000,1901729169,1705,1705,1705,1705,0
+20250327,171900,1901729169,1705,1705,1705,1705,0
+20250327,171800,1901729169,1705,1705,1705,1705,0
+20250327,171700,1901729169,1705,1705,1705,1705,0
+20250327,171600,1901729169,1705,1705,1705,1705,0
+20250327,171500,1901729169,1705,1705,1705,1705,0
+20250327,171400,1901729169,1705,1705,1705,1705,0
+20250327,171300,1901729169,1705,1705,1705,1705,0
+20250327,171200,1901729169,1705,1705,1705,1705,0
+20250327,171100,1901729169,1705,1705,1705,1705,0
+20250327,171000,1901729169,1705,1705,1705,1705,0
+20250327,170900,1901729169,1705,1705,1705,1705,0
+20250327,170800,1901729169,1705,1705,1705,1705,0
+20250327,170700,1901729169,1705,1705,1705,1705,0
+20250327,170600,1901729169,1705,1705,1705,1705,0
+20250327,170500,1901729169,1705,1705,1705,1705,0
+20250327,170400,1901729169,1705,1705,1705,1705,0
+20250327,170300,1901729169,1705,1705,1705,1705,0
+20250327,170200,1901729169,1705,1705,1705,1705,0
+20250327,170100,1901729169,1705,1705,1705,1705,0
+20250327,170000,1901729169,1705,1705,1705,1705,0
+20250327,165900,1901729169,1705,1705,1705,1705,0
+20250327,165800,1901729169,1705,1705,1705,1705,6513
+20250327,165700,1901729169,1705,1705,1705,1705,0
+20250327,165600,1901729169,1705,1705,1705,1705,0
+20250327,165500,1901729169,1705,1705,1705,1705,0
+20250327,165400,1901729169,1705,1705,1705,1705,0
+20250327,165300,1901729169,1705,1705,1705,1705,0
+20250327,165200,1901729169,1705,1705,1705,1705,0
+20250327,165100,1901729169,1705,1705,1705,1705,0
+20250327,165000,1901729169,1705,1705,1705,1705,0
+20250327,164900,1901729169,1705,1705,1705,1705,0
+20250327,164800,1901729169,1705,1705,1705,1705,0
+20250327,164700,1901729169,1705,1705,1705,1705,0
+20250327,164600,1901729169,1705,1705,1705,1705,0
+20250327,164500,1901729169,1705,1705,1705,1705,0
+20250327,164400,1901729169,1705,1705,1705,1705,0
+20250327,164300,1901729169,1705,1705,1705,1705,0
+20250327,164200,1901729169,1705,1705,1705,1705,0
+20250327,164100,1901729169,1705,1705,1705,1705,0
+20250327,164000,1901729169,1705,1705,1705,1705,0
+20250327,163900,1901729169,1705,1705,1705,1705,0
+20250327,163800,1901729169,1705,1705,1705,1705,0
+20250327,163700,1901729169,1705,1705,1705,1705,0
+20250327,163600,1901729169,1705,1705,1705,1705,0
+20250327,163500,1901729169,1705,1705,1705,1705,0
+20250327,163400,1901729169,1705,1705,1705,1705,0
+20250327,163300,1901729169,1705,1705,1705,1705,0
+20250327,163200,1901729169,1705,1705,1705,1705,0
+20250327,163100,1901729169,1705,1705,1705,1705,0
+20250327,163000,1901729169,1705,1705,1705,1705,0
+20250327,162900,1901729169,1705,1705,1705,1705,0
+20250327,162800,1901729169,1705,1705,1705,1705,6513
+20250327,162700,1901729169,1705,1705,1705,1705,0
+20250327,162600,1901729169,1705,1705,1705,1705,0
+20250327,162500,1901729169,1705,1705,1705,1705,0
+20250327,162400,1901729169,1705,1705,1705,1705,0
+20250327,162300,1901729169,1705,1705,1705,1705,0
+20250327,162200,1901729169,1705,1705,1705,1705,0
+20250327,162100,1901729169,1705,1705,1705,1705,0
+20250327,162000,1901729169,1705,1705,1705,1705,0
+20250327,161900,1901729169,1705,1705,1705,1705,0
+20250327,161800,1901729169,1705,1705,1705,1705,0
+20250327,161700,1901729169,1705,1705,1705,1705,0
+20250327,161600,1901729169,1705,1705,1705,1705,0
+20250327,161500,1901729169,1705,1705,1705,1705,0
+20250327,161400,1901729169,1705,1705,1705,1705,0
+20250327,161300,1901729169,1705,1705,1705,1705,0
+20250327,161200,1901729169,1705,1705,1705,1705,0
+20250327,161100,1901729169,1705,1705,1705,1705,0
+20250327,161000,1901729169,1705,1705,1705,1705,0
+20250327,160900,1901729169,1705,1705,1705,1705,0
+20250327,160800,1901729169,1705,1705,1705,1705,0
+20250327,160700,1901729169,1705,1705,1705,1705,0
+20250327,160600,1901729169,1705,1705,1705,1705,0
+20250327,160500,1901729169,1705,1705,1705,1705,0
+20250327,160400,1901729169,1705,1705,1705,1705,0
+20250327,160300,1901729169,1705,1705,1705,1705,0
+20250327,160200,1901729169,1705,1705,1705,1705,0
+20250327,160100,1901729169,1705,1705,1705,1705,0
+20250327,160000,1901729169,1705,1705,1705,1705,0
+20250327,155900,1901729169,1705,1705,1705,1705,0
+20250327,155800,1901729169,1705,1705,1705,1705,6513
+20250327,155700,1901729169,1705,1705,1705,1705,0
+20250327,155600,1901729169,1705,1705,1705,1705,0
+20250327,155500,1901729169,1705,1705,1705,1705,0
+20250327,155400,1901729169,1705,1705,1705,1705,0
+20250327,155300,1901729169,1705,1705,1705,1705,0
+20250327,155200,1901729169,1705,1705,1705,1705,0
+20250327,155100,1901729169,1705,1705,1705,1705,0
+20250327,155000,1901729169,1705,1705,1705,1705,0
+20250327,154900,1901729169,1705,1705,1705,1705,0
+20250327,154800,1901729169,1705,1705,1705,1705,0
+20250327,154700,1901729169,1705,1705,1705,1705,0
+20250327,154600,1901729169,1705,1705,1705,1705,0
+20250327,154500,1901729169,1705,1705,1705,1705,0
+20250327,154400,1901729169,1705,1705,1705,1705,0
+20250327,154300,1901729169,1705,1705,1705,1705,0
+20250327,154200,1901729169,1705,1705,1705,1705,0
+20250327,154100,1901729169,1705,1705,1705,1705,0
+20250327,154000,1901729169,1705,1705,1705,1705,0
+20250327,153900,1901729169,1705,1705,1705,1705,0
+20250327,153800,1901729169,1705,1705,1705,1705,0
+20250327,153700,1901729169,1705,1705,1705,1705,0
+20250327,153600,1901729169,1705,1705,1705,1705,0
+20250327,153500,1901729169,1705,1705,1705,1705,0
+20250327,153400,1901729169,1705,1705,1705,1705,0
+20250327,153300,1901729169,1705,1705,1705,1705,0
+20250327,153200,1901729169,1705,1705,1705,1705,0
+20250327,153100,1901729169,1705,1705,1705,1705,0
+20250327,153000,1901729169,1705,1705,1705,1705,6513
+20250327,152900,1890624504,1722,1722,1722,1722,0
+20250327,152800,1890624504,1722,1722,1722,1722,0
+20250327,152700,1890624504,1722,1722,1722,1722,0
+20250327,152600,1890624504,1722,1722,1722,1722,0
+20250327,152500,1890624504,1722,1722,1722,1722,0
+20250327,152400,1890624504,1722,1722,1722,1722,0
+20250327,152300,1890624504,1722,1722,1722,1722,0
+20250327,152200,1890624504,1722,1722,1722,1722,0
+20250327,152100,1890624504,1722,1722,1722,1722,0
+20250327,152000,1890624504,1722,1722,1722,1722,0
+20250327,151900,1890624504,1722,1709,1722,1699,3728
+20250327,151800,1884241090,1710,1696,1710,1690,10761
+20250327,151700,1866019080,1698,1695,1698,1695,5856
+20250327,151600,1856075685,1694,1694,1694,1694,1000
+20250327,151500,1854381685,1694,1695,1695,1694,27
+20250327,151400,1854335922,1694,1698,1698,1694,653
+20250327,151300,1853228984,1698,1698,1698,1698,0
+20250327,151200,1853228984,1698,1700,1700,1698,26219
+20250327,151100,1808661806,1700,1700,1700,1700,350
+20250327,151000,1808066806,1700,1702,1702,1700,2737
+20250327,150900,1803412802,1702,1707,1707,1702,1416
+20250327,150800,1801001659,1708,1708,1708,1708,477
+20250327,150700,1800186943,1708,1708,1708,1708,0
+20250327,150600,1800186943,1708,1708,1708,1708,0
+20250327,150500,1800186943,1708,1708,1710,1708,8340
+20250327,150400,1785940839,1708,1712,1712,1708,10708
+20250327,150300,1767640467,1712,1715,1715,1712,1002
+20250327,150200,1765922043,1711,1713,1713,1711,1000
+20250327,150100,1764210158,1713,1713,1713,1713,0
+20250327,150000,1764210158,1713,1713,1713,1713,0
+20250327,145900,1764210158,1713,1713,1713,1713,0
+20250327,145800,1764210158,1713,1713,1713,1713,0
+20250327,145700,1764210158,1713,1713,1713,1713,0
+20250327,145600,1764210158,1713,1715,1715,1713,79
+20250327,145500,1764074675,1715,1715,1715,1715,0
+20250327,145400,1764074675,1715,1715,1715,1715,162
+20250327,145300,1763796845,1714,1714,1714,1714,20
+20250327,145200,1763762565,1715,1714,1715,1714,101
+20250327,145100,1763589351,1714,1715,1715,1714,118
+20250327,145000,1763386982,1716,1716,1716,1716,421
+20250327,144900,1762664546,1722,1722,1722,1722,0
+20250327,144800,1762664546,1722,1722,1722,1722,26
+20250327,144700,1762619774,1724,1724,1724,1724,0
+20250327,144600,1762619774,1724,1724,1724,1724,0
+20250327,144500,1762619774,1724,1716,1724,1714,461
+20250327,144400,1761829245,1725,1725,1725,1725,0
+20250327,144300,1761829245,1725,1725,1725,1725,0
+20250327,144200,1761829245,1725,1725,1725,1725,20
+20250327,144100,1761794745,1725,1715,1725,1715,182
+20250327,144000,1761482605,1713,1713,1713,1713,10
+20250327,143900,1761465475,1715,1714,1715,1714,854
+20250327,143800,1760000934,1712,1712,1712,1712,984
+20250327,143700,1758316326,1711,1711,1711,1711,2
+20250327,143600,1758312904,1715,1715,1715,1715,4031
+20250327,143500,1751399739,1715,1715,1716,1715,1473
+20250327,143400,1748873374,1716,1716,1716,1716,59
+20250327,143300,1748772130,1715,1716,1716,1715,332
+20250327,143200,1748202499,1715,1715,1715,1715,1000
+20250327,143100,1746487499,1715,1715,1715,1715,0
+20250327,143000,1746487499,1715,1715,1715,1715,17
+20250327,142900,1746458344,1715,1715,1715,1715,1
+20250327,142800,1746456629,1716,1716,1716,1716,2621
+20250327,142700,1741958993,1724,1724,1724,1724,0
+20250327,142600,1741958993,1724,1724,1724,1724,112
+20250327,142500,1741765905,1715,1712,1715,1712,4246
+20250327,142400,1734490015,1712,1715,1715,1712,1300
+20250327,142300,1732262932,1715,1723,1723,1714,2895
+20250327,142200,1727285489,1723,1723,1723,1723,9
+20250327,142100,1727269982,1730,1731,1731,1730,521
+20250327,142000,1726368231,1730,1730,1730,1730,417
+20250327,141900,1725646821,1731,1731,1731,1731,280
+20250327,141800,1725162141,1728,1728,1728,1728,567
+20250327,141700,1724182365,1728,1728,1728,1728,12
+20250327,141600,1724161629,1728,1728,1728,1728,766
+20250327,141500,1722837981,1723,1723,1723,1723,0
+20250327,141400,1722837981,1723,1723,1723,1723,4
+20250327,141300,1722831089,1723,1736,1736,1723,4116
+20250327,141200,1715728623,1729,1729,1729,1729,826
+20250327,141100,1714300469,1737,1729,1737,1729,1415
+20250327,141000,1711852170,1730,1731,1731,1730,5374
+20250327,140900,1702555044,1730,1739,1739,1730,4641
+20250327,140800,1694523321,1739,1739,1739,1739,0
+20250327,140700,1694523321,1739,1739,1739,1739,0
+20250327,140600,1694523321,1739,1739,1739,1739,0
+20250327,140500,1694523321,1739,1739,1739,1739,0
+20250327,140400,1694523321,1739,1739,1739,1739,0
+20250327,140300,1694523321,1739,1743,1743,1739,8471
+20250327,140200,1679776669,1750,1750,1750,1750,0
+20250327,140100,1679776669,1750,1743,1750,1743,920
+20250327,140000,1678172969,1743,1743,1743,1743,146
+20250327,135900,1677918491,1750,1750,1750,1750,0
+20250327,135800,1677918491,1750,1750,1760,1743,2574
+20250327,135700,1673425927,1750,1750,1750,1750,6014
+20250327,135600,1662901427,1750,1750,1750,1750,0
+20250327,135500,1662901427,1750,1750,1750,1750,0
+20250327,135400,1662901427,1750,1750,1750,1750,0
+20250327,135300,1662901427,1750,1750,1750,1750,500
+20250327,135200,1662026427,1743,1743,1743,1743,2
+20250327,135100,1662022941,1742,1742,1742,1742,0
+20250327,135000,1662022941,1742,1742,1742,1742,0
+20250327,134900,1662022941,1742,1746,1750,1742,6097
+20250327,134800,1651359684,1746,1747,1747,1746,55
+20250327,134700,1651263649,1747,1747,1747,1747,106
+20250327,134600,1651078467,1747,1747,1747,1747,0
+20250327,134500,1651078467,1747,1747,1747,1746,13
+20250327,134400,1651055766,1747,1747,1747,1747,0
+20250327,134300,1651055766,1747,1743,1747,1743,1710
+20250327,134200,1648070277,1744,1743,1744,1743,2395
+20250327,134100,1643895737,1744,1742,1744,1742,1802
+20250327,134000,1640756203,1742,1743,1743,1742,37
+20250327,133900,1640691734,1742,1746,1746,1742,51
+20250327,133800,1640602803,1742,1742,1742,1742,0
+20250327,133700,1640602803,1742,1742,1742,1742,422
+20250327,133600,1639867679,1741,1741,1741,1741,0
+20250327,133500,1639867679,1741,1742,1742,1741,2465
+20250327,133400,1635575992,1741,1741,1741,1741,0
+20250327,133300,1635575992,1741,1741,1741,1741,162
+20250327,133200,1635293950,1741,1742,1742,1741,20
+20250327,133100,1635259125,1745,1745,1745,1745,0
+20250327,133000,1635259125,1745,1744,1745,1744,591
+20250327,132900,1634227831,1745,1745,1745,1745,0
+20250327,132800,1634227831,1745,1745,1745,1745,1
+20250327,132700,1634226086,1745,1745,1745,1745,0
+20250327,132600,1634226086,1745,1745,1745,1745,0
+20250327,132500,1634226086,1745,1745,1745,1745,0
+20250327,132400,1634226086,1745,1745,1745,1745,0
+20250327,132300,1634226086,1745,1745,1745,1745,0
+20250327,132200,1634226086,1745,1744,1745,1744,88
+20250327,132100,1634072527,1744,1744,1744,1744,20
+20250327,132000,1634037647,1744,1741,1744,1741,4245
+20250327,131900,1626646724,1740,1740,1740,1740,600
+20250327,131800,1625602724,1740,1743,1743,1740,13
+20250327,131700,1625580101,1743,1743,1743,1743,13
+20250327,131600,1625557442,1743,1743,1743,1743,0
+20250327,131500,1625557442,1743,1743,1743,1743,54
+20250327,131400,1625463320,1743,1743,1743,1743,0
+20250327,131300,1625463320,1743,1740,1743,1740,1265
+20250327,131200,1623261713,1739,1740,1740,1739,2195
+20250327,131100,1619444152,1739,1739,1740,1739,536
+20250327,131000,1618511519,1740,1740,1740,1740,0
+20250327,130900,1618511519,1740,1740,1740,1740,0
+20250327,130800,1618511519,1740,1740,1740,1740,223
+20250327,130700,1618123499,1736,1736,1736,1736,1
+20250327,130600,1618121763,1741,1741,1741,1741,0
+20250327,130500,1618121763,1741,1737,1741,1737,1415
+20250327,130400,1615658959,1734,1734,1734,1734,1342
+20250327,130300,1613331931,1735,1735,1735,1735,183
+20250327,130200,1613014426,1736,1736,1736,1736,0
+20250327,130100,1613014426,1736,1736,1736,1736,0
+20250327,130000,1613014426,1736,1731,1736,1731,1516
+20250327,125900,1610386685,1731,1731,1731,1731,854
+20250327,125800,1608908411,1736,1731,1736,1731,1051
+20250327,125700,1607088880,1731,1731,1731,1731,20
+20250327,125600,1607054260,1731,1732,1732,1731,4414
+20250327,125500,1599413316,1732,1732,1732,1732,1706
+20250327,125400,1596458524,1739,1739,1739,1739,0
+20250327,125300,1596458524,1739,1739,1739,1739,0
+20250327,125200,1596458524,1739,1735,1739,1735,339
+20250327,125100,1595869043,1739,1739,1739,1739,11
+20250327,125000,1595849914,1740,1731,1740,1731,2585
+20250327,124900,1591363768,1730,1740,1740,1730,2439
+20250327,124800,1587144168,1741,1743,1743,1729,4596
+20250327,124700,1579192270,1743,1743,1743,1743,388
+20250327,124600,1578515986,1744,1742,1745,1742,2723
+20250327,124500,1573768760,1732,1732,1732,1732,0
+20250327,124400,1573768760,1732,1743,1743,1732,233
+20250327,124300,1573364841,1744,1744,1744,1744,0
+20250327,124200,1573364841,1744,1744,1744,1744,9
+20250327,124100,1573349145,1744,1744,1744,1744,209
+20250327,124000,1572984649,1743,1743,1743,1743,0
+20250327,123900,1572984649,1743,1744,1744,1743,144
+20250327,123800,1572733656,1743,1743,1743,1743,0
+20250327,123700,1572733656,1743,1741,1743,1741,2733
+20250327,123600,1567974637,1741,1741,1742,1741,1233
+20250327,123500,1565827360,1741,1741,1741,1741,0
+20250327,123400,1565827360,1741,1741,1741,1741,1500
+20250327,123300,1563215860,1741,1741,1741,1741,0
+20250327,123200,1563215860,1741,1741,1741,1741,210
+20250327,123100,1562850250,1742,1742,1744,1742,190
+20250327,123000,1562519138,1728,1728,1741,1728,5960
+20250327,122900,1552177771,1728,1735,1735,1728,2142
+20250327,122800,1548476388,1728,1734,1734,1728,1091
+20250327,122700,1546590384,1738,1738,1738,1738,0
+20250327,122600,1546590384,1738,1738,1738,1738,0
+20250327,122500,1546590384,1738,1738,1738,1738,1
+20250327,122400,1546588646,1738,1738,1738,1738,1
+20250327,122300,1546586908,1728,1739,1739,1728,7105
+20250327,122200,1534303290,1741,1740,1744,1739,2512
+20250327,122100,1529934690,1739,1730,1739,1730,1083
+20250327,122000,1528053905,1730,1734,1734,1730,15
+20250327,121900,1528027950,1734,1734,1734,1734,0
+20250327,121800,1528027950,1734,1734,1734,1734,1
+20250327,121700,1528026216,1734,1734,1734,1734,29
+20250327,121600,1527975930,1734,1734,1734,1734,0
+20250327,121500,1527975930,1734,1730,1734,1730,4
+20250327,121400,1527969002,1727,1740,1740,1727,351
+20250327,121300,1527358275,1737,1728,1737,1727,6697
+20250327,121200,1515780141,1726,1738,1738,1726,29930
+20250327,121100,1463916717,1740,1741,1741,1740,235
+20250327,121000,1463507633,1740,1740,1740,1740,0
+20250327,120900,1463507633,1740,1740,1740,1740,80
+20250327,120800,1463368433,1740,1740,1740,1740,369
+20250327,120700,1462726373,1747,1747,1747,1747,1
+20250327,120600,1462724626,1739,1739,1739,1738,828
+20250327,120500,1461284963,1738,1739,1739,1738,1004
+20250327,120400,1459539011,1749,1749,1749,1749,0
+20250327,120300,1459539011,1749,1748,1753,1737,1610
+20250327,120200,1456724276,1748,1743,1770,1743,29865
+20250327,120100,1404342852,1736,1740,1740,1736,720
+20250327,120000,1403090852,1743,1743,1743,1743,0
+20250327,115900,1403090852,1743,1743,1743,1743,0
+20250327,115800,1403090852,1743,1742,1743,1742,30
+20250327,115700,1403038577,1743,1743,1743,1743,0
+20250327,115600,1403038577,1743,1743,1743,1743,609
+20250327,115500,1401977090,1743,1742,1743,1742,350
+20250327,115400,1401367278,1743,1743,1743,1743,57
+20250327,115300,1401267927,1743,1743,1743,1743,0
+20250327,115200,1401267927,1743,1734,1743,1734,101
+20250327,115100,1401092784,1735,1735,1735,1735,0
+20250327,115000,1401092784,1735,1735,1735,1735,0
+20250327,114900,1401092784,1735,1735,1735,1735,110
+20250327,114800,1400901934,1743,1743,1743,1743,1
+20250327,114700,1400900191,1743,1743,1743,1743,1
+20250327,114600,1400898448,1734,1734,1734,1734,0
+20250327,114500,1400898448,1734,1734,1734,1734,0
+20250327,114400,1400898448,1734,1734,1734,1734,10
+20250327,114300,1400881108,1735,1735,1735,1735,5100
+20250327,114200,1392032608,1735,1735,1735,1735,0
+20250327,114100,1392032608,1735,1735,1735,1735,31
+20250327,114000,1391978823,1735,1735,1735,1735,0
+20250327,113900,1391978823,1735,1736,1736,1735,13
+20250327,113800,1391956261,1735,1735,1735,1735,0
+20250327,113700,1391956261,1735,1736,1736,1735,1001
+20250327,113600,1390219204,1736,1736,1736,1736,1
+20250327,113500,1390217468,1736,1736,1736,1736,365
+20250327,113400,1389583828,1744,1744,1744,1744,1
+20250327,113300,1389582084,1744,1744,1744,1744,1
+20250327,113200,1389580340,1744,1736,1744,1736,10
+20250327,113100,1389562940,1736,1738,1738,1735,4007
+20250327,113000,1382610581,1745,1745,1745,1745,132
+20250327,112900,1382380241,1738,1738,1738,1738,0
+20250327,112800,1382380241,1738,1743,1745,1738,5747
+20250327,112700,1372354567,1743,1743,1743,1743,179
+20250327,112600,1372042570,1743,1743,1743,1743,1
+20250327,112500,1372040827,1742,1740,1742,1740,738
+20250327,112400,1370755741,1736,1736,1736,1736,0
+20250327,112300,1370755741,1736,1737,1737,1736,550
+20250327,112200,1369800582,1735,1735,1735,1735,0
+20250327,112100,1369800582,1735,1735,1735,1735,26
+20250327,112000,1369755472,1743,1743,1743,1743,1
+20250327,111900,1369753729,1735,1735,1735,1735,600
+20250327,111800,1368712729,1745,1746,1746,1734,2508
+20250327,111700,1364336279,1745,1735,1745,1735,4
+20250327,111600,1364329309,1747,1747,1747,1747,0
+20250327,111500,1364329309,1747,1738,1747,1735,2382
+20250327,111400,1360189071,1747,1738,1747,1738,82
+20250327,111300,1360046213,1748,1749,1752,1736,10088
+20250327,111200,1342396027,1748,1733,1748,1733,6739
+20250327,111100,1330636429,1733,1740,1740,1732,2011
+20250327,111000,1327149636,1740,1740,1740,1740,1645
+20250327,110900,1324287336,1743,1743,1743,1743,20
+20250327,110800,1324252476,1743,1740,1743,1740,164
+20250327,110700,1323966966,1740,1734,1740,1734,4076
+20250327,110600,1316881731,1734,1732,1734,1732,2277
+20250327,110500,1312937413,1735,1735,1735,1735,3
+20250327,110400,1312932208,1735,1732,1735,1732,1533
+20250327,110300,1310277049,1732,1733,1733,1732,797
+20250327,110200,1308896633,1732,1731,1732,1731,715
+20250327,110100,1307658853,1731,1732,1732,1731,105
+20250327,110000,1307477093,1731,1731,1731,1731,1001
+20250327,105900,1305744362,1731,1731,1731,1731,0
+20250327,105800,1305744362,1731,1731,1731,1729,53
+20250327,105700,1305652642,1727,1730,1730,1727,12
+20250327,105600,1305631902,1731,1731,1731,1731,132
+20250327,105500,1305403410,1726,1726,1726,1726,30
+20250327,105400,1305351630,1726,1726,1726,1726,300
+20250327,105300,1304833830,1727,1730,1730,1727,7587
+20250327,105200,1291719922,1731,1731,1731,1731,18
+20250327,105100,1291688764,1731,1731,1731,1731,152
+20250327,105000,1291425652,1729,1729,1729,1729,0
+20250327,104900,1291425652,1729,1729,1729,1729,2001
+20250327,104800,1287965923,1729,1729,1729,1729,3838
+20250327,104700,1281330021,1732,1732,1732,1732,222
+20250327,104600,1280945517,1732,1737,1737,1732,261
+20250327,104500,1280492470,1737,1737,1737,1737,10
+20250327,104400,1280475100,1737,1737,1737,1737,0
+20250327,104300,1280475100,1737,1737,1737,1737,100
+20250327,104200,1280301400,1737,1737,1737,1737,350
+20250327,104100,1279693450,1737,1732,1737,1732,111
+20250327,104000,1279501193,1737,1737,1737,1737,20
+20250327,103900,1279466453,1737,1732,1737,1732,862
+20250327,103800,1277973464,1732,1727,1732,1727,2
+20250327,103700,1277970005,1728,1728,1728,1728,155
+20250327,103600,1277702165,1728,1728,1728,1728,29
+20250327,103500,1277652053,1737,1728,1737,1727,627
+20250327,103400,1276564182,1727,1729,1730,1727,5469
+20250327,103300,1267106424,1729,1729,1729,1728,3182
+20250327,103200,1261607746,1729,1730,1730,1729,725
+20250327,103100,1260354016,1730,1730,1730,1730,2916
+20250327,103000,1255309336,1726,1711,1726,1711,5157
+20250327,102900,1246442252,1717,1717,1717,1717,503
+20250327,102800,1245578601,1717,1710,1717,1710,6
+20250327,102700,1245568334,1710,1710,1718,1710,5060
+20250327,102600,1236915726,1718,1718,1718,1710,640
+20250327,102500,1235821208,1718,1718,1718,1718,1
+20250327,102400,1235819490,1718,1712,1718,1712,714
+20250327,102300,1234596984,1720,1712,1720,1712,14
+20250327,102200,1234573001,1712,1722,1722,1712,4828
+20250327,102100,1226305363,1723,1723,1723,1713,52
+20250327,102000,1226216047,1714,1725,1725,1714,2137
+20250327,101900,1222553218,1714,1714,1714,1714,31
+20250327,101800,1222500084,1726,1721,1726,1720,1806
+20250327,101700,1219389477,1721,1721,1721,1721,2
+20250327,101600,1219386035,1733,1733,1733,1733,10
+20250327,101500,1219368705,1734,1733,1734,1733,1655
+20250327,101400,1216500589,1734,1732,1739,1732,1222
+20250327,101300,1214383647,1733,1733,1733,1733,0
+20250327,101200,1214383647,1733,1733,1733,1733,1
+20250327,101100,1214381914,1727,1727,1732,1727,4160
+20250327,101000,1207188672,1720,1720,1727,1720,25
+20250327,100900,1207145567,1720,1720,1720,1720,0
+20250327,100800,1207145567,1720,1730,1730,1720,51
+20250327,100700,1207057827,1720,1729,1730,1720,2101
+20250327,100600,1203426498,1720,1724,1724,1714,4657
+20250327,100500,1195421738,1730,1724,1730,1724,19
+20250327,100400,1195388874,1745,1745,1745,1745,0
+20250327,100300,1195388874,1745,1745,1745,1745,0
+20250327,100200,1195388874,1745,1724,1745,1724,24
+20250327,100100,1195347016,1745,1745,1745,1745,337
+20250327,100000,1194758951,1720,1739,1740,1720,338
+20250327,095900,1194173364,1740,1747,1747,1740,475
+20250327,095800,1193346444,1747,1747,1747,1747,270
+20250327,095700,1192874754,1742,1732,1742,1732,5153
+20250327,095600,1183899742,1732,1726,1732,1726,141
+20250327,095500,1183656007,1721,1721,1721,1721,202
+20250327,095400,1183308365,1721,1721,1721,1721,402
+20250327,095300,1182616523,1721,1725,1725,1721,71
+20250327,095200,1182494108,1732,1731,1732,1725,136
+20250327,095100,1182259069,1733,1733,1733,1732,38
+20250327,095000,1182193220,1737,1738,1738,1737,59
+20250327,094900,1182090727,1745,1737,1745,1737,115
+20250327,094800,1181890172,1733,1731,1752,1731,13759
+20250327,094700,1157896516,1732,1713,1736,1711,4542
+20250327,094600,1150044058,1726,1722,1726,1711,3569
+20250327,094500,1143908906,1722,1718,1722,1711,2367
+20250327,094400,1139839981,1718,1719,1722,1713,11743
+20250327,094300,1119667472,1719,1751,1751,1717,41730
+20250327,094200,1047392732,1751,1754,1754,1738,36168
+20250327,094100,984496073,1755,1746,1755,1746,6213
+20250327,094000,973597721,1746,1749,1749,1746,11157
+20250327,093900,954116144,1759,1750,1760,1749,1249
+20250327,093800,951925074,1750,1751,1753,1749,1727
+20250327,093700,948899757,1752,1762,1762,1752,114
+20250327,093600,948699762,1754,1764,1770,1754,13049
+20250327,093500,925706663,1760,1759,1772,1759,4020
+20250327,093400,918623648,1772,1761,1788,1756,101786
+20250327,093300,738879781,1763,1773,1788,1736,72712
+20250327,093200,610461215,1781,1752,1789,1752,18614
+20250327,093100,577403303,1750,1741,1759,1741,12456
+20250327,093000,555628718,1742,1742,1744,1741,1286
+20250327,092900,553388429,1742,1744,1744,1742,8222
+20250327,092800,539060761,1740,1735,1740,1733,3028
+20250327,092700,533812083,1734,1736,1746,1733,8837
+20250327,092600,518444314,1732,1731,1737,1731,14472
+20250327,092500,493379074,1731,1724,1732,1723,29600
+20250327,092400,442267971,1720,1715,1720,1715,2281
+20250327,092300,438351262,1715,1715,1715,1715,11
+20250327,092200,438332397,1715,1703,1715,1703,2552
+20250327,092100,433969745,1703,1703,1703,1703,22
+20250327,092000,433932279,1703,1703,1703,1703,1893
+20250327,091900,430708500,1703,1703,1703,1703,1
+20250327,091800,430706797,1710,1710,1710,1710,0
+20250327,091700,430706797,1710,1718,1725,1701,14884
+20250327,091600,405063656,1720,1693,1720,1693,13145
+20250327,091500,382538505,1693,1691,1693,1691,547
+20250327,091400,381613310,1693,1693,1695,1693,5689
+20250327,091300,371978537,1695,1695,1695,1691,7384
+20250327,091200,359486500,1695,1703,1703,1695,2343
+20250327,091100,355515091,1709,1695,1709,1695,237
+20250327,091000,355110072,1695,1696,1696,1695,9394
+20250327,090900,339187040,1710,1695,1710,1695,477
+20250327,090800,338378255,1695,1704,1711,1694,962
+20250327,090700,336737451,1692,1702,1708,1692,2865
+20250327,090600,331856255,1702,1717,1717,1689,21242
+20250327,090500,295731518,1704,1723,1723,1700,12706
+20250327,090400,273939138,1701,1661,1724,1659,43121
+20250327,090300,201778090,1660,1727,1727,1660,87361
+20250327,090200,53363582,1727,1718,1727,1717,997
+20250327,090100,51649933,1717,1706,1730,1705,12451
+20250327,090000,30194994,1707,1708,1719,1707,17455

380540/min/candle-20250328.csv

@@ -0,0 +1,750 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,212800,865291739,1679,1679,1679,1679,7622
+20250328,212700,865291739,1679,1679,1679,1679,0
+20250328,212600,865291739,1679,1679,1679,1679,0
+20250328,212500,865291739,1679,1679,1679,1679,0
+20250328,212400,865291739,1679,1679,1679,1679,0
+20250328,212300,865291739,1679,1679,1679,1679,0
+20250328,212200,865291739,1679,1679,1679,1679,0
+20250328,212100,865291739,1679,1679,1679,1679,0
+20250328,212000,865291739,1679,1679,1679,1679,0
+20250328,211900,865291739,1679,1679,1679,1679,0
+20250328,211800,865291739,1679,1679,1679,1679,0
+20250328,211700,865291739,1679,1679,1679,1679,0
+20250328,211600,865291739,1679,1679,1679,1679,0
+20250328,211500,865291739,1679,1679,1679,1679,0
+20250328,211400,865291739,1679,1679,1679,1679,0
+20250328,211300,865291739,1679,1679,1679,1679,0
+20250328,211200,865291739,1679,1679,1679,1679,0
+20250328,211100,865291739,1679,1679,1679,1679,0
+20250328,211000,865291739,1679,1679,1679,1679,0
+20250328,210900,865291739,1679,1679,1679,1679,0
+20250328,210800,865291739,1679,1679,1679,1679,0
+20250328,210700,865291739,1679,1679,1679,1679,0
+20250328,210600,865291739,1679,1679,1679,1679,0
+20250328,210500,865291739,1679,1679,1679,1679,0
+20250328,210400,865291739,1679,1679,1679,1679,0
+20250328,210300,865291739,1679,1679,1679,1679,0
+20250328,210200,865291739,1679,1679,1679,1679,0
+20250328,210100,865291739,1679,1679,1679,1679,0
+20250328,210000,865291739,1679,1679,1679,1679,0
+20250328,205900,865291739,1679,1679,1679,1679,0
+20250328,205800,865291739,1679,1679,1679,1679,7622
+20250328,205700,865291739,1679,1679,1679,1679,0
+20250328,205600,865291739,1679,1679,1679,1679,0
+20250328,205500,865291739,1679,1679,1679,1679,0
+20250328,205400,865291739,1679,1679,1679,1679,0
+20250328,205300,865291739,1679,1679,1679,1679,0
+20250328,205200,865291739,1679,1679,1679,1679,0
+20250328,205100,865291739,1679,1679,1679,1679,0
+20250328,205000,865291739,1679,1679,1679,1679,0
+20250328,204900,865291739,1679,1679,1679,1679,0
+20250328,204800,865291739,1679,1679,1679,1679,0
+20250328,204700,865291739,1679,1679,1679,1679,0
+20250328,204600,865291739,1679,1679,1679,1679,0
+20250328,204500,865291739,1679,1679,1679,1679,0
+20250328,204400,865291739,1679,1679,1679,1679,0
+20250328,204300,865291739,1679,1679,1679,1679,0
+20250328,204200,865291739,1679,1679,1679,1679,0
+20250328,204100,865291739,1679,1679,1679,1679,0
+20250328,204000,865291739,1679,1679,1679,1679,0
+20250328,203900,865291739,1679,1679,1679,1679,0
+20250328,203800,865291739,1679,1679,1679,1679,0
+20250328,203700,865291739,1679,1679,1679,1679,0
+20250328,203600,865291739,1679,1679,1679,1679,0
+20250328,203500,865291739,1679,1679,1679,1679,0
+20250328,203400,865291739,1679,1679,1679,1679,0
+20250328,203300,865291739,1679,1679,1679,1679,0
+20250328,203200,865291739,1679,1679,1679,1679,0
+20250328,203100,865291739,1679,1679,1679,1679,0
+20250328,203000,865291739,1679,1679,1679,1679,0
+20250328,202900,865291739,1679,1679,1679,1679,0
+20250328,202800,865291739,1679,1679,1679,1679,7622
+20250328,202700,865291739,1679,1679,1679,1679,0
+20250328,202600,865291739,1679,1679,1679,1679,0
+20250328,202500,865291739,1679,1679,1679,1679,0
+20250328,202400,865291739,1679,1679,1679,1679,0
+20250328,202300,865291739,1679,1679,1679,1679,0
+20250328,202200,865291739,1679,1679,1679,1679,0
+20250328,202100,865291739,1679,1679,1679,1679,0
+20250328,202000,865291739,1679,1679,1679,1679,0
+20250328,201900,865291739,1679,1679,1679,1679,0
+20250328,201800,865291739,1679,1679,1679,1679,0
+20250328,201700,865291739,1679,1679,1679,1679,0
+20250328,201600,865291739,1679,1679,1679,1679,0
+20250328,201500,865291739,1679,1679,1679,1679,0
+20250328,201400,865291739,1679,1679,1679,1679,0
+20250328,201300,865291739,1679,1679,1679,1679,0
+20250328,201200,865291739,1679,1679,1679,1679,0
+20250328,201100,865291739,1679,1679,1679,1679,0
+20250328,201000,865291739,1679,1679,1679,1679,0
+20250328,200900,865291739,1679,1679,1679,1679,0
+20250328,200800,865291739,1679,1679,1679,1679,0
+20250328,200700,865291739,1679,1679,1679,1679,0
+20250328,200600,865291739,1679,1679,1679,1679,0
+20250328,200500,865291739,1679,1679,1679,1679,0
+20250328,200400,865291739,1679,1679,1679,1679,0
+20250328,200300,865291739,1679,1679,1679,1679,0
+20250328,200200,865291739,1679,1679,1679,1679,0
+20250328,200100,865291739,1679,1679,1679,1679,0
+20250328,200000,865291739,1679,1679,1679,1679,0
+20250328,195900,865291739,1679,1679,1679,1679,0
+20250328,195800,865291739,1679,1679,1679,1679,7622
+20250328,195700,865291739,1679,1679,1679,1679,0
+20250328,195600,865291739,1679,1679,1679,1679,0
+20250328,195500,865291739,1679,1679,1679,1679,0
+20250328,195400,865291739,1679,1679,1679,1679,0
+20250328,195300,865291739,1679,1679,1679,1679,0
+20250328,195200,865291739,1679,1679,1679,1679,0
+20250328,195100,865291739,1679,1679,1679,1679,0
+20250328,195000,865291739,1679,1679,1679,1679,0
+20250328,194900,865291739,1679,1679,1679,1679,0
+20250328,194800,865291739,1679,1679,1679,1679,0
+20250328,194700,865291739,1679,1679,1679,1679,0
+20250328,194600,865291739,1679,1679,1679,1679,0
+20250328,194500,865291739,1679,1679,1679,1679,0
+20250328,194400,865291739,1679,1679,1679,1679,0
+20250328,194300,865291739,1679,1679,1679,1679,0
+20250328,194200,865291739,1679,1679,1679,1679,0
+20250328,194100,865291739,1679,1679,1679,1679,0
+20250328,194000,865291739,1679,1679,1679,1679,0
+20250328,193900,865291739,1679,1679,1679,1679,0
+20250328,193800,865291739,1679,1679,1679,1679,0
+20250328,193700,865291739,1679,1679,1679,1679,0
+20250328,193600,865291739,1679,1679,1679,1679,0
+20250328,193500,865291739,1679,1679,1679,1679,0
+20250328,193400,865291739,1679,1679,1679,1679,0
+20250328,193300,865291739,1679,1679,1679,1679,0
+20250328,193200,865291739,1679,1679,1679,1679,0
+20250328,193100,865291739,1679,1679,1679,1679,0
+20250328,193000,865291739,1679,1679,1679,1679,0
+20250328,192900,865291739,1679,1679,1679,1679,0
+20250328,192800,865291739,1679,1679,1679,1679,7622
+20250328,192700,865291739,1679,1679,1679,1679,0
+20250328,192600,865291739,1679,1679,1679,1679,0
+20250328,192500,865291739,1679,1679,1679,1679,0
+20250328,192400,865291739,1679,1679,1679,1679,0
+20250328,192300,865291739,1679,1679,1679,1679,0
+20250328,192200,865291739,1679,1679,1679,1679,0
+20250328,192100,865291739,1679,1679,1679,1679,0
+20250328,192000,865291739,1679,1679,1679,1679,0
+20250328,191900,865291739,1679,1679,1679,1679,0
+20250328,191800,865291739,1679,1679,1679,1679,0
+20250328,191700,865291739,1679,1679,1679,1679,0
+20250328,191600,865291739,1679,1679,1679,1679,0
+20250328,191500,865291739,1679,1679,1679,1679,0
+20250328,191400,865291739,1679,1679,1679,1679,0
+20250328,191300,865291739,1679,1679,1679,1679,0
+20250328,191200,865291739,1679,1679,1679,1679,0
+20250328,191100,865291739,1679,1679,1679,1679,0
+20250328,191000,865291739,1679,1679,1679,1679,0
+20250328,190900,865291739,1679,1679,1679,1679,0
+20250328,190800,865291739,1679,1679,1679,1679,0
+20250328,190700,865291739,1679,1679,1679,1679,0
+20250328,190600,865291739,1679,1679,1679,1679,0
+20250328,190500,865291739,1679,1679,1679,1679,0
+20250328,190400,865291739,1679,1679,1679,1679,0
+20250328,190300,865291739,1679,1679,1679,1679,0
+20250328,190200,865291739,1679,1679,1679,1679,0
+20250328,190100,865291739,1679,1679,1679,1679,0
+20250328,190000,865291739,1679,1679,1679,1679,0
+20250328,185900,865291739,1679,1679,1679,1679,0
+20250328,185800,865291739,1679,1679,1679,1679,7622
+20250328,185700,865291739,1679,1679,1679,1679,0
+20250328,185600,865291739,1679,1679,1679,1679,0
+20250328,185500,865291739,1679,1679,1679,1679,0
+20250328,185400,865291739,1679,1679,1679,1679,0
+20250328,185300,865291739,1679,1679,1679,1679,0
+20250328,185200,865291739,1679,1679,1679,1679,0
+20250328,185100,865291739,1679,1679,1679,1679,0
+20250328,185000,865291739,1679,1679,1679,1679,0
+20250328,184900,865291739,1679,1679,1679,1679,0
+20250328,184800,865291739,1679,1679,1679,1679,0
+20250328,184700,865291739,1679,1679,1679,1679,0
+20250328,184600,865291739,1679,1679,1679,1679,0
+20250328,184500,865291739,1679,1679,1679,1679,0
+20250328,184400,865291739,1679,1679,1679,1679,0
+20250328,184300,865291739,1679,1679,1679,1679,0
+20250328,184200,865291739,1679,1679,1679,1679,0
+20250328,184100,865291739,1679,1679,1679,1679,0
+20250328,184000,865291739,1679,1679,1679,1679,0
+20250328,183900,865291739,1679,1679,1679,1679,0
+20250328,183800,865291739,1679,1679,1679,1679,0
+20250328,183700,865291739,1679,1679,1679,1679,0
+20250328,183600,865291739,1679,1679,1679,1679,0
+20250328,183500,865291739,1679,1679,1679,1679,0
+20250328,183400,865291739,1679,1679,1679,1679,0
+20250328,183300,865291739,1679,1679,1679,1679,0
+20250328,183200,865291739,1679,1679,1679,1679,0
+20250328,183100,865291739,1679,1679,1679,1679,0
+20250328,183000,865291739,1679,1679,1679,1679,0
+20250328,182900,865291739,1679,1679,1679,1679,0
+20250328,182800,865291739,1679,1679,1679,1679,7622
+20250328,182700,865291739,1679,1679,1679,1679,0
+20250328,182600,865291739,1679,1679,1679,1679,0
+20250328,182500,865291739,1679,1679,1679,1679,0
+20250328,182400,865291739,1679,1679,1679,1679,0
+20250328,182300,865291739,1679,1679,1679,1679,0
+20250328,182200,865291739,1679,1679,1679,1679,0
+20250328,182100,865291739,1679,1679,1679,1679,0
+20250328,182000,865291739,1679,1679,1679,1679,0
+20250328,181900,865291739,1679,1679,1679,1679,0
+20250328,181800,865291739,1679,1679,1679,1679,0
+20250328,181700,865291739,1679,1679,1679,1679,0
+20250328,181600,865291739,1679,1679,1679,1679,0
+20250328,181500,865291739,1679,1679,1679,1679,0
+20250328,181400,865291739,1679,1679,1679,1679,0
+20250328,181300,865291739,1679,1679,1679,1679,0
+20250328,181200,865291739,1679,1679,1679,1679,0
+20250328,181100,865291739,1679,1679,1679,1679,0
+20250328,181000,865291739,1679,1679,1679,1679,0
+20250328,180900,865291739,1679,1679,1679,1679,0
+20250328,180800,865291739,1679,1679,1679,1679,0
+20250328,180700,865291739,1679,1679,1679,1679,0
+20250328,180600,865291739,1679,1679,1679,1679,0
+20250328,180500,865291739,1679,1679,1679,1679,0
+20250328,180400,865291739,1679,1679,1679,1679,0
+20250328,180300,865291739,1679,1679,1679,1679,0
+20250328,180200,865291739,1679,1679,1679,1679,0
+20250328,180100,865291739,1679,1679,1679,1679,0
+20250328,180000,865291739,1679,1679,1679,1679,0
+20250328,175900,865291739,1679,1679,1679,1679,0
+20250328,175800,865291739,1679,1679,1679,1679,7622
+20250328,175700,865291739,1679,1679,1679,1679,0
+20250328,175600,865291739,1679,1679,1679,1679,0
+20250328,175500,865291739,1679,1679,1679,1679,0
+20250328,175400,865291739,1679,1679,1679,1679,0
+20250328,175300,865291739,1679,1679,1679,1679,0
+20250328,175200,865291739,1679,1679,1679,1679,0
+20250328,175100,865291739,1679,1679,1679,1679,0
+20250328,175000,865291739,1679,1679,1679,1679,0
+20250328,174900,865291739,1679,1679,1679,1679,0
+20250328,174800,865291739,1679,1679,1679,1679,0
+20250328,174700,865291739,1679,1679,1679,1679,0
+20250328,174600,865291739,1679,1679,1679,1679,0
+20250328,174500,865291739,1679,1679,1679,1679,0
+20250328,174400,865291739,1679,1679,1679,1679,0
+20250328,174300,865291739,1679,1679,1679,1679,0
+20250328,174200,865291739,1679,1679,1679,1679,0
+20250328,174100,865291739,1679,1679,1679,1679,0
+20250328,174000,865291739,1679,1679,1679,1679,0
+20250328,173900,865291739,1679,1679,1679,1679,0
+20250328,173800,865291739,1679,1679,1679,1679,0
+20250328,173700,865291739,1679,1679,1679,1679,0
+20250328,173600,865291739,1679,1679,1679,1679,0
+20250328,173500,865291739,1679,1679,1679,1679,0
+20250328,173400,865291739,1679,1679,1679,1679,0
+20250328,173300,865291739,1679,1679,1679,1679,0
+20250328,173200,865291739,1679,1679,1679,1679,0
+20250328,173100,865291739,1679,1679,1679,1679,0
+20250328,173000,865291739,1679,1679,1679,1679,0
+20250328,172900,865291739,1679,1679,1679,1679,0
+20250328,172800,865291739,1679,1679,1679,1679,7622
+20250328,172700,865291739,1679,1679,1679,1679,0
+20250328,172600,865291739,1679,1679,1679,1679,0
+20250328,172500,865291739,1679,1679,1679,1679,0
+20250328,172400,865291739,1679,1679,1679,1679,0
+20250328,172300,865291739,1679,1679,1679,1679,0
+20250328,172200,865291739,1679,1679,1679,1679,0
+20250328,172100,865291739,1679,1679,1679,1679,0
+20250328,172000,865291739,1679,1679,1679,1679,0
+20250328,171900,865291739,1679,1679,1679,1679,0
+20250328,171800,865291739,1679,1679,1679,1679,0
+20250328,171700,865291739,1679,1679,1679,1679,0
+20250328,171600,865291739,1679,1679,1679,1679,0
+20250328,171500,865291739,1679,1679,1679,1679,0
+20250328,171400,865291739,1679,1679,1679,1679,0
+20250328,171300,865291739,1679,1679,1679,1679,0
+20250328,171200,865291739,1679,1679,1679,1679,0
+20250328,171100,865291739,1679,1679,1679,1679,0
+20250328,171000,865291739,1679,1679,1679,1679,0
+20250328,170900,865291739,1679,1679,1679,1679,0
+20250328,170800,865291739,1679,1679,1679,1679,0
+20250328,170700,865291739,1679,1679,1679,1679,0
+20250328,170600,865291739,1679,1679,1679,1679,0
+20250328,170500,865291739,1679,1679,1679,1679,0
+20250328,170400,865291739,1679,1679,1679,1679,0
+20250328,170300,865291739,1679,1679,1679,1679,0
+20250328,170200,865291739,1679,1679,1679,1679,0
+20250328,170100,865291739,1679,1679,1679,1679,0
+20250328,170000,865291739,1679,1679,1679,1679,0
+20250328,165900,865291739,1679,1679,1679,1679,0
+20250328,165800,865291739,1679,1679,1679,1679,7622
+20250328,165700,865291739,1679,1679,1679,1679,0
+20250328,165600,865291739,1679,1679,1679,1679,0
+20250328,165500,865291739,1679,1679,1679,1679,0
+20250328,165400,865291739,1679,1679,1679,1679,0
+20250328,165300,865291739,1679,1679,1679,1679,0
+20250328,165200,865291739,1679,1679,1679,1679,0
+20250328,165100,865291739,1679,1679,1679,1679,0
+20250328,165000,865291739,1679,1679,1679,1679,0
+20250328,164900,865291739,1679,1679,1679,1679,0
+20250328,164800,865291739,1679,1679,1679,1679,0
+20250328,164700,865291739,1679,1679,1679,1679,0
+20250328,164600,865291739,1679,1679,1679,1679,0
+20250328,164500,865291739,1679,1679,1679,1679,0
+20250328,164400,865291739,1679,1679,1679,1679,0
+20250328,164300,865291739,1679,1679,1679,1679,0
+20250328,164200,865291739,1679,1679,1679,1679,0
+20250328,164100,865291739,1679,1679,1679,1679,0
+20250328,164000,865291739,1679,1679,1679,1679,0
+20250328,163900,865291739,1679,1679,1679,1679,0
+20250328,163800,865291739,1679,1679,1679,1679,0
+20250328,163700,865291739,1679,1679,1679,1679,0
+20250328,163600,865291739,1679,1679,1679,1679,0
+20250328,163500,865291739,1679,1679,1679,1679,0
+20250328,163400,865291739,1679,1679,1679,1679,0
+20250328,163300,865291739,1679,1679,1679,1679,0
+20250328,163200,865291739,1679,1679,1679,1679,0
+20250328,163100,865291739,1679,1679,1679,1679,0
+20250328,163000,865291739,1679,1679,1679,1679,0
+20250328,162900,865291739,1679,1679,1679,1679,0
+20250328,162800,865291739,1679,1679,1679,1679,7622
+20250328,162700,865291739,1679,1679,1679,1679,0
+20250328,162600,865291739,1679,1679,1679,1679,0
+20250328,162500,865291739,1679,1679,1679,1679,0
+20250328,162400,865291739,1679,1679,1679,1679,0
+20250328,162300,865291739,1679,1679,1679,1679,0
+20250328,162200,865291739,1679,1679,1679,1679,0
+20250328,162100,865291739,1679,1679,1679,1679,0
+20250328,162000,865291739,1679,1679,1679,1679,0
+20250328,161900,865291739,1679,1679,1679,1679,0
+20250328,161800,865291739,1679,1679,1679,1679,0
+20250328,161700,865291739,1679,1679,1679,1679,0
+20250328,161600,865291739,1679,1679,1679,1679,0
+20250328,161500,865291739,1679,1679,1679,1679,0
+20250328,161400,865291739,1679,1679,1679,1679,0
+20250328,161300,865291739,1679,1679,1679,1679,0
+20250328,161200,865291739,1679,1679,1679,1679,0
+20250328,161100,865291739,1679,1679,1679,1679,0
+20250328,161000,865291739,1679,1679,1679,1679,0
+20250328,160900,865291739,1679,1679,1679,1679,0
+20250328,160800,865291739,1679,1679,1679,1679,0
+20250328,160700,865291739,1679,1679,1679,1679,0
+20250328,160600,865291739,1679,1679,1679,1679,0
+20250328,160500,865291739,1679,1679,1679,1679,0
+20250328,160400,865291739,1679,1679,1679,1679,0
+20250328,160300,865291739,1679,1679,1679,1679,0
+20250328,160200,865291739,1679,1679,1679,1679,0
+20250328,160100,865291739,1679,1679,1679,1679,0
+20250328,160000,865291739,1679,1679,1679,1679,0
+20250328,155900,865291739,1679,1679,1679,1679,0
+20250328,155800,865291739,1679,1679,1679,1679,7622
+20250328,155700,865291739,1679,1679,1679,1679,0
+20250328,155600,865291739,1679,1679,1679,1679,0
+20250328,155500,865291739,1679,1679,1679,1679,0
+20250328,155400,865291739,1679,1679,1679,1679,0
+20250328,155300,865291739,1679,1679,1679,1679,0
+20250328,155200,865291739,1679,1679,1679,1679,0
+20250328,155100,865291739,1679,1679,1679,1679,0
+20250328,155000,865291739,1679,1679,1679,1679,0
+20250328,154900,865291739,1679,1679,1679,1679,0
+20250328,154800,865291739,1679,1679,1679,1679,0
+20250328,154700,865291739,1679,1679,1679,1679,0
+20250328,154600,865291739,1679,1679,1679,1679,0
+20250328,154500,865291739,1679,1679,1679,1679,0
+20250328,154400,865291739,1679,1679,1679,1679,0
+20250328,154300,865291739,1679,1679,1679,1679,0
+20250328,154200,865291739,1679,1679,1679,1679,0
+20250328,154100,865291739,1679,1679,1679,1679,0
+20250328,154000,865291739,1679,1679,1679,1679,0
+20250328,153900,865291739,1679,1679,1679,1679,0
+20250328,153800,865291739,1679,1679,1679,1679,0
+20250328,153700,865291739,1679,1679,1679,1679,0
+20250328,153600,865291739,1679,1679,1679,1679,0
+20250328,153500,865291739,1679,1679,1679,1679,0
+20250328,153400,865291739,1679,1679,1679,1679,0
+20250328,153300,865291739,1679,1679,1679,1679,0
+20250328,153200,865291739,1679,1679,1679,1679,0
+20250328,153100,865291739,1679,1679,1679,1679,0
+20250328,153000,865291739,1679,1679,1679,1679,7622
+20250328,152900,852494401,1679,1679,1679,1679,0
+20250328,152800,852494401,1679,1679,1679,1679,0
+20250328,152700,852494401,1679,1679,1679,1679,0
+20250328,152600,852494401,1679,1679,1679,1679,0
+20250328,152500,852494401,1679,1679,1679,1679,0
+20250328,152400,852494401,1679,1679,1679,1679,0
+20250328,152300,852494401,1679,1679,1679,1679,0
+20250328,152200,852494401,1679,1679,1679,1679,0
+20250328,152100,852494401,1679,1679,1679,1679,0
+20250328,152000,852494401,1679,1679,1679,1679,0
+20250328,151900,852494401,1679,1691,1692,1676,2937
+20250328,151800,847532368,1678,1680,1680,1676,5209
+20250328,151700,838791820,1693,1693,1693,1693,99
+20250328,151600,838624213,1677,1677,1677,1677,0
+20250328,151500,838624213,1677,1676,1677,1676,415
+20250328,151400,837928609,1676,1678,1678,1676,1102
+20250328,151300,836080779,1679,1677,1679,1676,2727
+20250328,151200,831507558,1676,1676,1676,1676,1446
+20250328,151100,829084062,1677,1677,1677,1677,966
+20250328,151000,827464080,1696,1673,1696,1673,9318
+20250328,150900,811814940,1673,1673,1673,1673,45
+20250328,150800,811739655,1673,1673,1673,1673,4069
+20250328,150700,804932218,1674,1674,1674,1674,600
+20250328,150600,803927818,1673,1673,1673,1673,730
+20250328,150500,802706528,1670,1679,1679,1670,35699
+20250328,150400,742996895,1679,1684,1684,1679,34565
+20250328,150300,684939921,1680,1684,1684,1680,1180
+20250328,150200,682956953,1684,1685,1685,1681,26446
+20250328,150100,638439141,1684,1690,1690,1684,15205
+20250328,150000,612818480,1687,1688,1688,1687,3047
+20250328,145900,607676745,1688,1688,1688,1688,0
+20250328,145800,607676745,1688,1690,1690,1688,10531
+20250328,145700,589899357,1690,1690,1690,1690,800
+20250328,145600,588547357,1690,1691,1691,1690,340
+20250328,145500,587972753,1691,1691,1691,1691,0
+20250328,145400,587972753,1691,1690,1691,1690,149
+20250328,145300,587720844,1689,1689,1689,1689,0
+20250328,145200,587720844,1689,1689,1689,1689,600
+20250328,145100,586707444,1689,1689,1689,1689,600
+20250328,145000,585694044,1688,1688,1688,1688,1201
+20250328,144900,583666756,1699,1699,1699,1699,60
+20250328,144800,583564816,1699,1688,1699,1688,2
+20250328,144700,583561429,1688,1688,1688,1688,0
+20250328,144600,583561429,1688,1689,1689,1688,322
+20250328,144500,583017873,1688,1688,1688,1688,0
+20250328,144400,583017873,1688,1692,1692,1688,3070
+20250328,144300,577835643,1688,1690,1690,1688,3000
+20250328,144200,572770594,1689,1689,1689,1689,3300
+20250328,144100,567196894,1689,1689,1689,1689,1140
+20250328,144000,565271434,1688,1689,1689,1688,317
+20250328,143900,564736208,1689,1697,1697,1689,2648
+20250328,143800,560247544,1697,1704,1704,1697,1092
+20250328,143700,558392480,1701,1704,1704,1701,3322
+20250328,143600,552739358,1704,1704,1704,1704,392
+20250328,143500,552071390,1704,1704,1704,1704,50
+20250328,143400,551986190,1704,1704,1704,1704,53
+20250328,143300,551895878,1710,1710,1710,1710,10
+20250328,143200,551878778,1710,1710,1710,1710,0
+20250328,143100,551878778,1710,1712,1712,1710,11039
+20250328,143000,532995291,1713,1713,1713,1713,1000
+20250328,142900,531282291,1721,1721,1721,1721,0
+20250328,142800,531282291,1721,1721,1721,1721,10
+20250328,142700,531265081,1712,1712,1712,1712,0
+20250328,142600,531265081,1712,1712,1712,1712,0
+20250328,142500,531265081,1712,1712,1712,1712,0
+20250328,142400,531265081,1712,1712,1712,1712,2447
+20250328,142300,527075817,1722,1721,1722,1721,20
+20250328,142200,527041394,1713,1713,1713,1713,0
+20250328,142100,527041394,1713,1713,1713,1712,1830
+20250328,142000,523907588,1713,1713,1713,1713,100
+20250328,141900,523736288,1722,1722,1722,1722,0
+20250328,141800,523736288,1722,1722,1722,1722,0
+20250328,141700,523736288,1722,1722,1722,1722,0
+20250328,141600,523736288,1722,1722,1722,1722,33
+20250328,141500,523679462,1712,1712,1712,1712,0
+20250328,141400,523679462,1712,1712,1712,1712,0
+20250328,141300,523679462,1712,1712,1712,1712,0
+20250328,141200,523679462,1712,1712,1712,1712,0
+20250328,141100,523679462,1712,1712,1712,1712,0
+20250328,141000,523679462,1712,1712,1712,1712,50
+20250328,140900,523593862,1712,1710,1712,1710,1842
+20250328,140800,520442842,1710,1710,1710,1710,0
+20250328,140700,520442842,1710,1710,1710,1710,0
+20250328,140600,520442842,1710,1710,1710,1710,0
+20250328,140500,520442842,1710,1710,1710,1710,0
+20250328,140400,520442842,1710,1701,1710,1701,223
+20250328,140300,520062996,1701,1707,1707,1701,130
+20250328,140200,519841266,1707,1707,1707,1707,0
+20250328,140100,519841266,1707,1707,1707,1707,0
+20250328,140000,519841266,1707,1707,1707,1707,50
+20250328,135900,519755916,1707,1707,1707,1707,0
+20250328,135800,519755916,1707,1707,1707,1707,200
+20250328,135700,519414516,1707,1707,1707,1707,0
+20250328,135600,519414516,1707,1707,1707,1707,0
+20250328,135500,519414516,1707,1708,1708,1707,464
+20250328,135400,518622219,1710,1710,1710,1710,0
+20250328,135300,518622219,1710,1710,1710,1710,354
+20250328,135200,518016879,1710,1710,1710,1710,2213
+20250328,135100,514232649,1710,1707,1710,1707,984
+20250328,135000,512551879,1706,1706,1707,1706,854
+20250328,134900,511094754,1706,1706,1706,1706,56
+20250328,134800,510999218,1707,1706,1707,1706,986
+20250328,134700,509317049,1695,1695,1695,1695,0
+20250328,134600,509317049,1695,1695,1695,1695,100
+20250328,134500,509147549,1706,1706,1706,1706,0
+20250328,134400,509147549,1706,1698,1706,1698,1314
+20250328,134300,506912281,1694,1694,1694,1694,450
+20250328,134200,506149981,1690,1690,1690,1690,1000
+20250328,134100,504459981,1694,1694,1694,1694,1000
+20250328,134000,502765981,1690,1695,1695,1690,3785
+20250328,133900,496362361,1692,1692,1692,1692,100
+20250328,133800,496193161,1691,1691,1691,1691,0
+20250328,133700,496193161,1691,1693,1693,1691,4300
+20250328,133600,488921461,1695,1698,1698,1695,2689
+20250328,133500,484362187,1709,1709,1709,1709,0
+20250328,133400,484362187,1709,1709,1709,1709,0
+20250328,133300,484362187,1709,1709,1709,1709,0
+20250328,133200,484362187,1709,1709,1709,1709,0
+20250328,133100,484362187,1709,1697,1709,1697,126
+20250328,133000,484148077,1697,1699,1699,1697,1550
+20250328,132900,481517083,1700,1700,1700,1700,1000
+20250328,132800,479817083,1700,1705,1705,1700,4795
+20250328,132700,471657934,1706,1707,1707,1706,5748
+20250328,132600,461848766,1711,1711,1711,1711,0
+20250328,132500,461848766,1711,1711,1711,1711,319
+20250328,132400,461302957,1713,1713,1713,1713,0
+20250328,132300,461302957,1713,1713,1713,1713,0
+20250328,132200,461302957,1713,1713,1713,1713,0
+20250328,132100,461302957,1713,1713,1713,1713,0
+20250328,132000,461302957,1713,1714,1714,1713,1420
+20250328,131900,458870077,1722,1722,1722,1722,0
+20250328,131800,458870077,1722,1722,1722,1722,0
+20250328,131700,458870077,1722,1722,1722,1722,2
+20250328,131600,458866633,1723,1716,1723,1716,918
+20250328,131500,457291205,1714,1714,1714,1714,0
+20250328,131400,457291205,1714,1721,1721,1714,899
+20250328,131300,455749652,1719,1719,1719,1719,0
+20250328,131200,455749652,1719,1719,1719,1719,0
+20250328,131100,455749652,1719,1719,1719,1719,2
+20250328,131000,455746214,1723,1723,1723,1723,0
+20250328,130900,455746214,1723,1723,1723,1723,0
+20250328,130800,455746214,1723,1723,1723,1723,0
+20250328,130700,455746214,1723,1723,1723,1723,0
+20250328,130600,455746214,1723,1723,1723,1723,0
+20250328,130500,455746214,1723,1723,1723,1723,50
+20250328,130400,455660064,1723,1723,1723,1723,0
+20250328,130300,455660064,1723,1723,1723,1723,0
+20250328,130200,455660064,1723,1723,1723,1723,0
+20250328,130100,455660064,1723,1723,1723,1723,0
+20250328,130000,455660064,1723,1723,1723,1723,0
+20250328,125900,455660064,1723,1723,1723,1723,0
+20250328,125800,455660064,1723,1719,1723,1719,8
+20250328,125700,455646284,1719,1719,1719,1719,70
+20250328,125600,455525954,1719,1719,1719,1719,0
+20250328,125500,455525954,1719,1719,1719,1719,300
+20250328,125400,455010254,1719,1719,1719,1719,1
+20250328,125300,455008535,1719,1719,1719,1719,0
+20250328,125200,455008535,1719,1719,1719,1719,1
+20250328,125100,455006816,1721,1716,1721,1713,2736
+20250328,125000,450317126,1723,1723,1723,1723,0
+20250328,124900,450317126,1723,1723,1723,1723,1
+20250328,124800,450315403,1716,1716,1716,1716,0
+20250328,124700,450315403,1716,1716,1716,1716,0
+20250328,124600,450315403,1716,1716,1716,1716,159
+20250328,124500,450042559,1723,1723,1723,1723,0
+20250328,124400,450042559,1723,1723,1723,1723,5
+20250328,124300,450033944,1723,1723,1723,1723,30
+20250328,124200,449982254,1716,1716,1716,1716,0
+20250328,124100,449982254,1716,1716,1716,1716,0
+20250328,124000,449982254,1716,1719,1719,1716,4114
+20250328,123900,442916045,1718,1718,1718,1718,0
+20250328,123800,442916045,1718,1719,1719,1718,600
+20250328,123700,441885096,1727,1719,1727,1719,54
+20250328,123600,441792238,1719,1720,1720,1719,500
+20250328,123500,440932495,1720,1728,1728,1720,18
+20250328,123400,440901399,1728,1728,1728,1728,460
+20250328,123300,440106519,1729,1729,1729,1729,0
+20250328,123200,440106519,1729,1724,1729,1716,1787
+20250328,123100,437035746,1729,1729,1729,1729,0
+20250328,123000,437035746,1729,1729,1729,1729,72
+20250328,122900,436911258,1729,1728,1729,1725,792
+20250328,122800,435542385,1728,1728,1728,1728,0
+20250328,122700,435542385,1728,1728,1728,1728,403
+20250328,122600,434846001,1728,1728,1728,1728,0
+20250328,122500,434846001,1728,1728,1728,1728,535
+20250328,122400,433921521,1728,1728,1728,1728,0
+20250328,122300,433921521,1728,1728,1728,1728,0
+20250328,122200,433921521,1728,1728,1728,1728,0
+20250328,122100,433921521,1728,1728,1728,1728,0
+20250328,122000,433921521,1728,1728,1728,1728,0
+20250328,121900,433921521,1728,1728,1728,1728,32
+20250328,121800,433866225,1728,1728,1728,1728,3
+20250328,121700,433861041,1726,1726,1726,1726,0
+20250328,121600,433861041,1726,1726,1726,1726,0
+20250328,121500,433861041,1726,1726,1726,1726,0
+20250328,121400,433861041,1726,1726,1726,1726,10
+20250328,121300,433843781,1726,1726,1726,1726,0
+20250328,121200,433843781,1726,1726,1726,1726,1
+20250328,121100,433842055,1717,1718,1718,1717,5954
+20250328,121000,423618988,1718,1719,1719,1718,874
+20250328,120900,422116652,1726,1726,1726,1726,0
+20250328,120800,422116652,1726,1728,1728,1726,2181
+20250328,120700,418349994,1730,1730,1730,1730,0
+20250328,120600,418349994,1730,1730,1730,1730,0
+20250328,120500,418349994,1730,1730,1730,1730,8743
+20250328,120400,403224604,1726,1726,1726,1726,0
+20250328,120300,403224604,1726,1729,1729,1726,1150
+20250328,120200,401237166,1729,1729,1729,1729,200
+20250328,120100,400891366,1729,1728,1729,1728,678
+20250328,120000,399719528,1727,1726,1727,1726,556
+20250328,115900,398759553,1726,1726,1726,1726,0
+20250328,115800,398759553,1726,1726,1726,1726,4
+20250328,115700,398752649,1726,1726,1726,1726,2
+20250328,115600,398749197,1718,1718,1718,1718,0
+20250328,115500,398749197,1718,1718,1718,1718,1
+20250328,115400,398747479,1726,1726,1726,1726,37
+20250328,115300,398683617,1726,1726,1726,1726,70
+20250328,115200,398562797,1727,1727,1727,1727,0
+20250328,115100,398562797,1727,1727,1727,1727,0
+20250328,115000,398562797,1727,1727,1727,1727,0
+20250328,114900,398562797,1727,1727,1727,1727,0
+20250328,114800,398562797,1727,1727,1727,1727,5
+20250328,114700,398554162,1728,1728,1728,1728,0
+20250328,114600,398554162,1728,1728,1728,1728,0
+20250328,114500,398554162,1728,1728,1728,1728,1
+20250328,114400,398552434,1728,1728,1728,1728,0
+20250328,114300,398552434,1728,1728,1728,1728,0
+20250328,114200,398552434,1728,1728,1728,1728,215
+20250328,114100,398180914,1728,1728,1728,1728,0
+20250328,114000,398180914,1728,1728,1728,1728,700
+20250328,113900,396971314,1727,1726,1727,1726,688
+20250328,113800,395783326,1726,1726,1726,1726,813
+20250328,113700,394380088,1726,1726,1726,1725,7946
+20250328,113600,380672737,1728,1727,1728,1727,1070
+20250328,113500,378824844,1727,1726,1727,1726,327
+20250328,113400,378260116,1727,1727,1727,1727,1
+20250328,113300,378258389,1728,1728,1728,1728,0
+20250328,113200,378258389,1728,1728,1728,1728,0
+20250328,113100,378258389,1728,1728,1728,1728,2
+20250328,113000,378254933,1728,1728,1728,1728,294
+20250328,112900,377746901,1718,1725,1725,1718,510
+20250328,112800,376869208,1728,1728,1728,1728,261
+20250328,112700,376418200,1728,1728,1728,1728,435
+20250328,112600,375666520,1727,1727,1727,1727,0
+20250328,112500,375666520,1727,1723,1727,1723,1035
+20250328,112400,373881744,1714,1714,1714,1714,300
+20250328,112300,373367544,1713,1713,1713,1713,0
+20250328,112200,373367544,1713,1713,1713,1713,0
+20250328,112100,373367544,1713,1713,1713,1713,167
+20250328,112000,373081473,1712,1712,1712,1712,0
+20250328,111900,373081473,1712,1712,1712,1712,0
+20250328,111800,373081473,1712,1712,1712,1712,0
+20250328,111700,373081473,1712,1712,1712,1712,500
+20250328,111600,372225473,1712,1712,1712,1712,50
+20250328,111500,372139873,1713,1713,1713,1713,75
+20250328,111400,372011398,1712,1720,1720,1712,3759
+20250328,111300,365571645,1720,1720,1720,1720,1440
+20250328,111200,363094845,1720,1720,1720,1720,7
+20250328,111100,363082805,1713,1713,1713,1713,0
+20250328,111000,363082805,1713,1713,1713,1713,0
+20250328,110900,363082805,1713,1713,1713,1713,0
+20250328,110800,363082805,1713,1713,1713,1713,0
+20250328,110700,363082805,1713,1713,1713,1713,0
+20250328,110600,363082805,1713,1713,1713,1713,0
+20250328,110500,363082805,1713,1713,1713,1713,0
+20250328,110400,363082805,1713,1713,1713,1713,0
+20250328,110300,363082805,1713,1713,1713,1713,0
+20250328,110200,363082805,1713,1713,1713,1713,0
+20250328,110100,363082805,1713,1713,1713,1713,2
+20250328,110000,363079379,1720,1719,1720,1713,440
+20250328,105900,362322658,1720,1720,1720,1720,0
+20250328,105800,362322658,1720,1720,1720,1720,0
+20250328,105700,362322658,1720,1720,1720,1720,0
+20250328,105600,362322658,1720,1720,1720,1720,0
+20250328,105500,362322658,1720,1720,1720,1720,10
+20250328,105400,362305458,1720,1720,1720,1720,5
+20250328,105300,362296858,1727,1727,1727,1727,0
+20250328,105200,362296858,1727,1727,1727,1727,20
+20250328,105100,362262318,1727,1727,1727,1727,42
+20250328,105000,362189784,1727,1727,1727,1727,1
+20250328,104900,362188057,1712,1729,1729,1712,3891
+20250328,104800,355503003,1720,1721,1721,1720,101
+20250328,104700,355329281,1729,1729,1729,1729,3
+20250328,104600,355324094,1721,1721,1721,1721,0
+20250328,104500,355324094,1721,1721,1721,1721,0
+20250328,104400,355324094,1721,1721,1721,1721,0
+20250328,104300,355324094,1721,1729,1729,1721,84
+20250328,104200,355179482,1729,1729,1729,1729,1
+20250328,104100,355177753,1721,1721,1721,1721,86
+20250328,104000,355029747,1730,1730,1730,1730,1
+20250328,103900,355028017,1730,1730,1730,1730,15
+20250328,103800,355002067,1721,1721,1721,1721,1706
+20250328,103700,352066041,1720,1713,1720,1713,4210
+20250328,103600,344836341,1713,1708,1713,1708,5165
+20250328,103500,336003097,1707,1707,1707,1707,0
+20250328,103400,336003097,1707,1707,1707,1707,0
+20250328,103300,336003097,1707,1707,1707,1707,0
+20250328,103200,336003097,1707,1707,1707,1707,0
+20250328,103100,336003097,1707,1707,1707,1707,0
+20250328,103000,336003097,1707,1707,1707,1707,290
+20250328,102900,335508067,1707,1707,1707,1707,0
+20250328,102800,335508067,1707,1707,1707,1707,1
+20250328,102700,335506360,1707,1703,1707,1703,3226
+20250328,102600,330005881,1703,1702,1703,1702,500
+20250328,102500,329154581,1702,1702,1702,1702,0
+20250328,102400,329154581,1702,1702,1702,1702,45
+20250328,102300,329077991,1702,1702,1702,1702,7
+20250328,102200,329066077,1702,1702,1702,1702,250
+20250328,102100,328640577,1702,1702,1702,1702,125
+20250328,102000,328427827,1702,1702,1702,1702,50
+20250328,101900,328342727,1692,1692,1692,1692,5
+20250328,101800,328334267,1692,1692,1692,1692,20
+20250328,101700,328300427,1702,1702,1702,1702,0
+20250328,101600,328300427,1702,1702,1703,1702,872
+20250328,101500,326816272,1702,1702,1702,1702,0
+20250328,101400,326816272,1702,1702,1702,1702,0
+20250328,101300,326816272,1702,1692,1702,1692,287
+20250328,101200,326330658,1692,1691,1692,1691,12
+20250328,101100,326310355,1686,1686,1692,1686,4525
+20250328,101000,318681187,1686,1692,1692,1686,146
+20250328,100900,318434347,1692,1692,1692,1686,108
+20250328,100800,318251641,1692,1692,1692,1692,1639
+20250328,100700,315478453,1702,1692,1702,1692,152
+20250328,100600,315221259,1686,1686,1686,1686,3585
+20250328,100500,309176949,1686,1693,1693,1686,6764
+20250328,100400,297770458,1692,1692,1692,1692,0
+20250328,100300,297770458,1692,1692,1692,1692,47
+20250328,100200,297690934,1692,1692,1692,1692,18
+20250328,100100,297660478,1703,1703,1703,1703,0
+20250328,100000,297660478,1703,1702,1703,1702,283
+20250328,095900,297178781,1702,1702,1702,1702,80
+20250328,095800,297042621,1692,1680,1692,1680,3231
+20250328,095700,291588050,1689,1680,1689,1680,434
+20250328,095600,290857130,1680,1681,1681,1680,12511
+20250328,095500,269831961,1681,1689,1689,1681,1051
+20250328,095400,268057310,1689,1693,1693,1689,19723
+20250328,095300,234716517,1690,1697,1697,1690,11105
+20250328,095200,215914934,1703,1698,1703,1697,653
+20250328,095100,214804680,1703,1703,1703,1703,50
+20250328,095000,214719530,1703,1703,1703,1703,559
+20250328,094900,213767553,1696,1696,1696,1696,242
+20250328,094800,213357121,1703,1703,1703,1703,0
+20250328,094700,213357121,1703,1703,1703,1703,11
+20250328,094600,213338388,1696,1703,1703,1696,51
+20250328,094500,213251885,1703,1703,1703,1703,1088
+20250328,094400,211399021,1697,1703,1703,1697,3716
+20250328,094300,205084025,1703,1704,1704,1703,4020
+20250328,094200,198237289,1704,1712,1712,1704,375
+20250328,094100,197595849,1704,1710,1712,1704,1783
+20250328,094000,194543957,1712,1712,1712,1712,2
+20250328,093900,194540533,1712,1712,1712,1712,233
+20250328,093800,194141637,1703,1714,1714,1703,11579
+20250328,093700,174328128,1714,1714,1714,1714,568
+20250328,093600,173354576,1715,1715,1715,1714,7316
+20250328,093500,160811858,1715,1725,1725,1715,9161
+20250328,093400,145077395,1731,1731,1731,1730,15
+20250328,093300,145051431,1724,1725,1725,1724,2242
+20250328,093200,141184223,1725,1725,1725,1725,99
+20250328,093100,141013448,1732,1730,1734,1730,3685
+20250328,093000,134632696,1730,1718,1730,1718,5452
+20250328,092900,125230386,1728,1721,1728,1721,3939
+20250328,092800,118437322,1722,1720,1722,1720,1029
+20250328,092700,116665424,1718,1718,1718,1718,1973
+20250328,092600,113275810,1718,1718,1718,1718,43
+20250328,092500,113201936,1718,1718,1719,1718,3634
+20250328,092400,106958722,1718,1718,1718,1718,980
+20250328,092300,105275082,1712,1713,1713,1712,766
+20250328,092200,103963680,1712,1712,1712,1712,0
+20250328,092100,103963680,1712,1715,1715,1712,345
+20250328,092000,103372440,1711,1711,1711,1711,1
+20250328,091900,103370729,1710,1710,1710,1710,0
+20250328,091800,103370729,1710,1710,1710,1710,11
+20250328,091700,103351919,1710,1710,1710,1710,504
+20250328,091600,102490079,1720,1721,1722,1720,609
+20250328,091500,101441986,1722,1722,1722,1722,145
+20250328,091400,101192296,1720,1719,1720,1719,138
+20250328,091300,100954974,1720,1720,1720,1720,1167
+20250328,091200,98947734,1720,1720,1720,1705,5670
+20250328,091100,89235178,1719,1722,1722,1705,2424
+20250328,091000,85085402,1722,1718,1722,1707,4180
+20250328,090900,77915313,1722,1721,1722,1721,155
+20250328,090800,77648476,1721,1724,1724,1704,872
+20250328,090700,76147251,1724,1711,1724,1699,6289
+20250328,090600,65329743,1696,1695,1696,1694,1688
+20250328,090500,62469387,1695,1692,1720,1692,7254
+20250328,090400,50084295,1692,1690,1692,1690,1077
+20250328,090300,48264011,1708,1706,1708,1706,4436
+20250328,090200,40688537,1709,1682,1709,1676,3283
+20250328,090100,35115123,1689,1696,1697,1676,11932
+20250328,090000,14945853,1717,1729,1729,1699,8729

380540/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
+20250328,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1679,-26,5,-1.52,865430438,509750,46.30,1729,1734,1670,2215,1194,1705,1697.75,3.70,0,-48724,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,649,-10.76,2.12,12,1.32,-156.00,791.00,1789,20250327,-6.15,855,20250212,96.37,1789,-6.15,20250327,855,96.37,20250212,1789,-6.15,20250327,855,96.37,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250328,151259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,-29,5,-1.70,831507558,489558,44.47,1729,1734,1670,2215,1194,1705,1698.49,3.70,0,-45460,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,648,-10.74,2.12,12,1.27,-156.00,791.00,1789,20250327,-6.32,855,20250212,96.02,1789,-6.32,20250327,855,96.02,20250212,1789,-6.32,20250327,855,96.02,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250328,141302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1712,7,2,0.41,523679462,306764,27.86,1729,1734,1676,2215,1194,1705,1707.11,3.70,0,-39152,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,662,-10.97,2.16,12,0.79,-156.00,791.00,1789,20250327,-4.30,855,20250212,100.23,1789,-4.30,20250327,855,100.23,20250212,1789,-4.30,20250327,855,100.23,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250328,131257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1719,14,2,0.82,455749652,266843,24.24,1729,1734,1676,2215,1194,1705,1707.93,3.70,0,-22732,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,664,-11.02,2.17,12,0.69,-156.00,791.00,1789,20250327,-3.91,855,20250212,101.05,1789,-3.91,20250327,855,101.05,20250212,1789,-3.91,20250327,855,101.05,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250328,121255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1726,21,2,1.23,433843781,254100,23.08,1729,1734,1676,2215,1194,1705,1707.37,3.70,0,-16627,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,667,-11.06,2.18,12,0.66,-156.00,791.00,1789,20250327,-3.52,855,20250212,101.87,1789,-3.52,20250327,855,101.87,20250212,1789,-3.52,20250327,855,101.87,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250328,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1720,15,2,0.88,363094845,213055,19.35,1729,1734,1676,2215,1194,1705,1704.23,3.70,0,-10921,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,665,-11.03,2.17,12,0.55,-156.00,791.00,1789,20250327,-3.86,855,20250212,101.17,1789,-3.86,20250327,855,101.17,20250212,1789,-3.86,20250327,855,101.17,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250328,101302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1692,-13,5,-0.76,326330658,191587,17.40,1729,1734,1676,2215,1194,1705,1703.30,3.70,0,-16205,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,654,-10.85,2.14,12,0.50,-156.00,791.00,1789,20250327,-5.42,855,20250212,97.89,1789,-5.42,20250327,855,97.89,20250212,1789,-5.42,20250327,855,97.89,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250328,091310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1720,15,2,0.88,98947734,57989,5.27,1729,1729,1676,2215,1194,1705,1706.32,3.70,0,-3033,1847,1775,1717,1645,1587,1747,1617,39,510,100,1090,1,1,38640846,665,-11.03,2.17,12,0.15,-156.00,791.00,1789,20250327,-3.86,855,20250212,101.17,1789,-3.86,20250327,855,101.17,20250212,1789,-3.86,20250327,855,101.17,20250212,1.89,N,380540,100,38 억,,1429332,N,N,0,N,00,N
+20250327,162612,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1705,-25,5,-1.45,1901807599,1099148,58.74,1708,1789,1659,2245,1211,1730,1730.26,4.26,0,-226591,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,659,-10.93,2.16,12,2.84,-156.00,791.00,1789,20250327,-4.70,855,20250212,99.42,1789,-4.70,20250327,855,99.42,20250212,1789,-4.70,20250327,855,99.42,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250327,151257,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1698,-32,5,-1.85,1853228984,1070564,57.21,1708,1789,1659,2245,1211,1730,1731.08,4.26,0,-226757,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,656,-10.88,2.15,12,2.77,-156.00,791.00,1789,20250327,-5.09,855,20250212,98.60,1789,-5.09,20250327,855,98.60,20250212,1789,-5.09,20250327,855,98.60,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250327,141300,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1729,-1,5,-0.06,1715728623,990096,52.91,1708,1789,1659,2245,1211,1730,1732.89,4.26,0,-186745,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,668,-11.08,2.19,12,2.56,-156.00,791.00,1789,20250327,-3.35,855,20250212,102.22,1789,-3.35,20250327,855,102.22,20250212,1789,-3.35,20250327,855,102.22,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250327,131252,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1739,9,2,0.52,1623261713,936988,50.07,1708,1789,1659,2245,1211,1730,1732.43,4.26,0,-180933,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,672,-11.15,2.20,12,2.42,-156.00,791.00,1789,20250327,-2.79,855,20250212,103.39,1789,-2.79,20250327,855,103.39,20250212,1789,-2.79,20250327,855,103.39,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250327,121305,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1726,-4,5,-0.23,1515780141,874998,46.76,1708,1789,1659,2245,1211,1730,1732.32,4.26,0,-187940,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,667,-11.06,2.18,12,2.26,-156.00,791.00,1789,20250327,-3.52,855,20250212,101.87,1789,-3.52,20250327,855,101.87,20250212,1789,-3.52,20250327,855,101.87,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250327,111258,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1748,18,2,1.04,1342396027,775519,41.44,1708,1789,1659,2245,1211,1730,1730.96,4.26,0,-187697,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,675,-11.21,2.21,12,2.01,-156.00,791.00,1789,20250327,-2.29,855,20250212,104.44,1789,-2.29,20250327,855,104.44,20250212,1789,-2.29,20250327,855,104.44,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250327,101252,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1733,3,2,0.17,1214383647,701431,37.48,1708,1789,1659,2245,1211,1730,1731.29,4.26,0,-185887,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,670,-11.11,2.19,12,1.82,-156.00,791.00,1789,20250327,-3.13,855,20250212,102.69,1789,-3.13,20250327,855,102.69,20250212,1789,-3.13,20250327,855,102.69,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250327,091256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1695,-35,5,-2.02,359486500,211827,11.32,1708,1730,1659,2245,1211,1730,1697.04,4.26,0,-74658,1886,1807,1661,1582,1436,1847,1622,39,515,100,1100,1,1,38640846,655,-10.87,2.14,12,0.55,-156.00,791.00,1740,20250326,-2.59,855,20250212,98.25,1740,-2.59,20250326,855,98.25,20250212,1740,-2.59,20250326,855,98.25,20250212,2.00,N,380540,100,38 억,,1647172,N,N,0,N,00,N
+20250326,161244,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1730,191,2,12.41,3097314250,1859832,279.77,1560,1740,1515,2000,1078,1539,1665.07,3.03,0,481720,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,668,-11.09,2.19,12,4.81,-156.00,791.00,1740,20250326,-0.57,855,20250212,102.34,1740,-0.57,20250326,855,102.34,20250212,1740,-0.57,20250326,855,102.34,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250326,151244,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1720,181,2,11.76,2958811220,1779547,267.70,1560,1740,1515,2000,1078,1539,1662.68,3.03,0,466171,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,665,-11.03,2.17,12,4.61,-156.00,791.00,1740,20250326,-1.15,855,20250212,101.17,1740,-1.15,20250326,855,101.17,20250212,1740,-1.15,20250326,855,101.17,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250326,141242,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1719,180,2,11.70,2782856437,1677032,252.27,1560,1740,1515,2000,1078,1539,1659.39,3.03,0,425228,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,664,-11.02,2.17,12,4.34,-156.00,791.00,1740,20250326,-1.21,855,20250212,101.05,1740,-1.21,20250326,855,101.05,20250212,1740,-1.21,20250326,855,101.05,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250326,131247,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1702,163,2,10.59,2102954347,1278971,192.39,1560,1709,1515,2000,1078,1539,1644.25,3.03,0,337766,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,658,-10.91,2.15,12,3.31,-156.00,791.00,1709,20250326,-0.41,855,20250212,99.06,1709,-0.41,20250326,855,99.06,20250212,1709,-0.41,20250326,855,99.06,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250326,121251,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1687,148,2,9.62,1565348855,961258,144.60,1560,1692,1515,2000,1078,1539,1628.44,3.03,0,292585,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,652,-10.81,2.13,12,2.49,-156.00,791.00,1692,20250326,-0.30,855,20250212,97.31,1692,-0.30,20250326,855,97.31,20250212,1692,-0.30,20250326,855,97.31,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250326,111247,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1647,108,2,7.02,1099969548,682257,102.63,1560,1663,1515,2000,1078,1539,1612.25,3.03,0,161364,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,636,-10.56,2.08,12,1.77,-156.00,791.00,1663,20250326,-0.96,855,20250212,92.63,1663,-0.96,20250326,855,92.63,20250212,1663,-0.96,20250326,855,92.63,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250326,101247,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1602,63,2,4.09,577851270,362629,54.55,1560,1626,1515,2000,1078,1539,1593.51,3.03,0,31500,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,619,-10.27,2.03,12,0.94,-156.00,791.00,1626,20250326,-1.48,855,20250212,87.37,1626,-1.48,20250326,855,87.37,20250212,1626,-1.48,20250326,855,87.37,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250326,091248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,9,2,0.58,30990100,20040,3.01,1560,1560,1515,2000,1078,1539,1546.41,3.03,0,-3450,1632,1585,1547,1500,1462,1609,1524,39,461,100,980,1,1,38640846,598,-9.92,1.96,12,0.05,-156.00,791.00,1600,20240802,-3.25,855,20250212,81.05,1594,-2.89,20250325,855,81.05,20250212,1600,-3.25,20240802,855,81.05,20250212,1.63,N,380540,100,38 억,,1172678,N,N,0,N,00,N
+20250325,161237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1539,41,2,2.74,1026203512,663080,79.14,1509,1594,1509,1947,1049,1498,1547.64,3.03,0,315,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,595,-9.87,1.95,12,1.72,-156.00,791.00,1600,20240802,-3.81,855,20250212,80.00,1594,-3.45,20250325,855,80.00,20250212,1600,-3.81,20240802,855,80.00,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250325,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,26,2,1.74,989344444,639069,76.27,1509,1594,1509,1947,1049,1498,1548.10,3.03,0,3222,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,589,-9.77,1.93,12,1.65,-156.00,791.00,1600,20240802,-4.75,855,20250212,78.25,1594,-4.39,20250325,855,78.25,20250212,1600,-4.75,20240802,855,78.25,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250325,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,32,2,2.14,932604773,601845,71.83,1509,1594,1509,1947,1049,1498,1549.58,3.03,0,-5031,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,591,-9.81,1.93,12,1.56,-156.00,791.00,1600,20240802,-4.38,855,20250212,78.95,1594,-4.02,20250325,855,78.95,20250212,1600,-4.38,20240802,855,78.95,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250325,131328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,27,2,1.80,895372879,577524,68.93,1509,1594,1509,1947,1049,1498,1550.36,3.03,0,-8071,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,589,-9.78,1.93,12,1.49,-156.00,791.00,1600,20240802,-4.69,855,20250212,78.36,1594,-4.33,20250325,855,78.36,20250212,1600,-4.69,20240802,855,78.36,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250325,121238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1527,29,2,1.94,820073267,528195,63.04,1509,1594,1509,1947,1049,1498,1552.60,3.03,0,-16301,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,590,-9.79,1.93,12,1.37,-156.00,791.00,1600,20240802,-4.56,855,20250212,78.60,1594,-4.20,20250325,855,78.60,20250212,1600,-4.56,20240802,855,78.60,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250325,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,50,2,3.34,732356017,470898,56.20,1509,1594,1509,1947,1049,1498,1555.23,3.03,0,2663,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,598,-9.92,1.96,12,1.22,-156.00,791.00,1600,20240802,-3.25,855,20250212,81.05,1594,-2.89,20250325,855,81.05,20250212,1600,-3.25,20240802,855,81.05,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250325,101249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,25,2,1.67,646732454,415203,49.55,1509,1594,1509,1947,1049,1498,1557.63,3.03,0,10242,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,589,-9.76,1.93,12,1.07,-156.00,791.00,1600,20240802,-4.81,855,20250212,78.13,1594,-4.45,20250325,855,78.13,20250212,1600,-4.81,20240802,855,78.13,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250325,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,60,2,4.01,285720705,183446,21.89,1509,1594,1509,1947,1049,1498,1557.52,3.03,0,9080,1630,1563,1477,1410,1324,1597,1444,39,449,100,950,1,1,38640846,602,-9.99,1.97,12,0.47,-156.00,791.00,1600,20240802,-2.62,855,20250212,82.22,1594,-2.26,20250325,855,82.22,20250212,1600,-2.62,20240802,855,82.22,20250212,2.15,N,380540,100,38 억,,1172074,N,N,0,N,00,N
+20250324,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,91,2,6.47,1224518533,836592,619.90,1406,1544,1391,1829,985,1407,1463.69,3.01,0,274251,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,448,-9.60,1.89,12,2.80,-156.00,791.00,1600,20240802,-6.38,855,20250212,75.20,1549,-3.29,20250107,855,75.20,20250212,1600,-6.38,20240802,855,75.20,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
+20250324,151243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,116,2,8.24,1109708452,760935,563.84,1406,1523,1391,1829,985,1407,1458.35,3.01,0,246490,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,455,-9.76,1.93,12,2.54,-156.00,791.00,1600,20240802,-4.81,855,20250212,78.13,1549,-1.68,20250107,855,78.13,20250212,1600,-4.81,20240802,855,78.13,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
+20250324,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,71,2,5.05,751485159,520017,385.33,1406,1488,1391,1829,985,1407,1445.12,3.01,0,145225,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,442,-9.47,1.87,12,1.74,-156.00,791.00,1600,20240802,-7.62,855,20250212,72.87,1549,-4.58,20250107,855,72.87,20250212,1600,-7.62,20240802,855,72.87,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
+20250324,131245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,58,2,4.12,708822385,490958,363.79,1406,1488,1391,1829,985,1407,1443.75,3.01,0,121292,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,438,-9.39,1.85,12,1.64,-156.00,791.00,1600,20240802,-8.44,855,20250212,71.35,1549,-5.42,20250107,855,71.35,20250212,1600,-8.44,20240802,855,71.35,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
+20250324,121242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1476,69,2,4.90,678193820,470120,348.35,1406,1488,1391,1829,985,1407,1442.60,3.01,0,120577,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,441,-9.46,1.87,12,1.57,-156.00,791.00,1600,20240802,-7.75,855,20250212,72.63,1549,-4.71,20250107,855,72.63,20250212,1600,-7.75,20240802,855,72.63,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
+20250324,111241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,62,2,4.41,588892773,409552,303.47,1406,1472,1391,1829,985,1407,1437.89,3.01,0,107366,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,439,-9.42,1.86,12,1.37,-156.00,791.00,1600,20240802,-8.19,855,20250212,71.81,1549,-5.16,20250107,855,71.81,20250212,1600,-8.19,20240802,855,71.81,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
+20250324,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,34,2,2.42,419599040,292957,217.08,1406,1460,1391,1829,985,1407,1432.29,3.01,0,47279,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,431,-9.24,1.82,12,0.98,-156.00,791.00,1600,20240802,-9.94,855,20250212,68.54,1549,-6.97,20250107,855,68.54,20250212,1600,-9.94,20240802,855,68.54,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
+20250324,091240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,-1,5,-0.07,24151176,17225,12.76,1406,1417,1391,1829,985,1407,1402.10,3.01,0,10386,1445,1426,1389,1370,1333,1435,1379,30,422,100,900,1,1,29899596,420,-9.01,1.78,12,0.06,-156.00,791.00,1600,20240802,-12.12,855,20250212,64.44,1549,-9.23,20250107,855,64.44,20250212,1600,-12.12,20240802,855,64.44,20250212,2.14,N,380540,100,29 억,,901365,N,N,0,N,00,N
 20250321,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1407,22,2,1.59,185096169,133684,44.15,1384,1408,1352,1800,970,1385,1384.58,2.94,0,19731,1445,1415,1395,1365,1345,1405,1355,30,415,100,880,1,1,29899596,421,-9.02,1.78,12,0.45,-156.00,791.00,1600,20240802,-12.06,855,20250212,64.56,1549,-9.17,20250107,855,64.56,20250212,1600,-12.06,20240802,855,64.56,20250212,2.29,N,380540,100,29 억,,880319,N,N,0,N,00,N
 20250321,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,23,2,1.66,176145994,127314,42.04,1384,1408,1352,1800,970,1385,1383.56,2.94,0,14857,1445,1415,1395,1365,1345,1405,1355,30,415,100,880,1,1,29899596,421,-9.03,1.78,12,0.43,-156.00,791.00,1600,20240802,-12.00,855,20250212,64.68,1549,-9.10,20250107,855,64.68,20250212,1600,-12.00,20240802,855,64.68,20250212,2.29,N,380540,100,29 억,,880319,N,N,0,N,00,N
 20250321,141242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-5,5,-0.36,116496788,84516,27.91,1384,1397,1352,1800,970,1385,1378.40,2.94,0,-5692,1445,1415,1395,1365,1345,1405,1355,30,415,100,880,1,1,29899596,413,-8.85,1.74,12,0.28,-156.00,791.00,1600,20240802,-13.75,855,20250212,61.40,1549,-10.91,20250107,855,61.40,20250212,1600,-13.75,20240802,855,61.40,20250212,2.29,N,380540,100,29 억,,880319,N,N,0,N,00,N

380540/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,38640846,0,66848663580,0.00
+20250325,0,38640846,0,59468261994,0.00
+20250324,0,29899596,0,44789594808,0.00
+20250321,0,29899596,0,42068731572,0.00
+20250320,0,29899596,0,41410940460,0.00
 20250319,0,29899596,0,41560438440,0.00
 20250318,0,29899596,0,40065458640,0.00
 20250317,0,29899596,0,41141844096,0.00

380540/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1407,1309,1450,1264,1927553,2631560974,00,0.00,N,2,149,
 20250310,1258,1279,1540,1248,6830751,9622074994,00,0.00,N,5,-35,
 20250304,1293,1198,1377,1162,1233492,1594472636,00,0.00,N,2,95,
 20250224,1198,1340,1457,1162,2767470,3614281529,00,0.00,N,5,-192,