Add accumulated files

468510/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2070,2085,2115,2070,83750,174555765,00,0.00,N,5,-10,
+20250326,2080,2115,2120,2080,53343,111912485,00,0.00,N,5,-35,
+20250325,2115,2135,2150,2095,210527,446697869,00,0.00,N,5,-15,
+20250324,2130,2125,2150,2115,227960,486189869,00,0.00,N,5,-10,
 20250321,2140,2150,2150,2105,79938,169712411,00,0.00,N,5,-10,
 20250320,2150,2125,2290,2105,653340,1433036759,00,0.00,N,2,5,
 20250319,2145,2135,2155,2105,78396,167431145,00,0.00,N,2,25,

468510/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
+20250328,2090,20,2,26987,-20987,-6000,56,-44,-13,78297,1965,0,163,4,0,51310,22952,6000,107,48,13
+20250327,2070,-10,5,-468,-6560,7028,-1,-14,15,73228,522,10000,152,1,21,73696,7082,2972,154,15,6
+20250326,2080,-35,5,19055,-17061,-1994,40,-36,-4,48227,110,5006,101,0,11,29172,17171,7000,61,36,15
+20250325,2115,-15,5,3549,13195,-44413,7,28,-94,163056,19802,0,346,42,0,159507,6607,44413,338,14,94
+20250324,2130,-10,5,173937,-7073,-166864,371,-15,-356,213519,14441,0,455,31,0,39582,21514,166864,84,46,356
 20250321,2140,-10,5,-5653,-5347,-2000,-12,-11,-4,66453,485,0,141,1,0,72106,5832,2000,153,12,4
 20250320,2150,5,2,13434,-7498,-7297,32,-19,-16,559160,88817,3461,1227,194,7,545726,96315,10758,1195,213,24
 20250319,2145,25,2,-5196,9627,-4431,-11,20,-9,66412,11980,4,142,26,0,71608,2353,4435,153,5,9

468510/min/candle-20250324.csv

@@ -0,0 +1,774 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,215200,485918344,2130,2130,2130,2130,340
+20250324,215100,485918344,2130,2130,2130,2130,0
+20250324,215000,485918344,2130,2130,2130,2130,0
+20250324,214900,485918344,2130,2130,2130,2130,0
+20250324,214800,485918344,2130,2130,2130,2130,0
+20250324,214700,485918344,2130,2130,2130,2130,0
+20250324,214600,485918344,2130,2130,2130,2130,0
+20250324,214500,485918344,2130,2130,2130,2130,0
+20250324,214400,485918344,2130,2130,2130,2130,0
+20250324,214300,485918344,2130,2130,2130,2130,0
+20250324,214200,485918344,2130,2130,2130,2130,0
+20250324,214100,485918344,2130,2130,2130,2130,0
+20250324,214000,485918344,2130,2130,2130,2130,0
+20250324,213900,485918344,2130,2130,2130,2130,0
+20250324,213800,485918344,2130,2130,2130,2130,0
+20250324,213700,485918344,2130,2130,2130,2130,0
+20250324,213600,485918344,2130,2130,2130,2130,0
+20250324,213500,485918344,2130,2130,2130,2130,0
+20250324,213400,485918344,2130,2130,2130,2130,0
+20250324,213300,485918344,2130,2130,2130,2130,0
+20250324,213200,485918344,2130,2130,2130,2130,0
+20250324,213100,485918344,2130,2130,2130,2130,0
+20250324,213000,485918344,2130,2130,2130,2130,0
+20250324,212900,485918344,2130,2130,2130,2130,0
+20250324,212800,485918344,2130,2130,2130,2130,0
+20250324,212700,485918344,2130,2130,2130,2130,0
+20250324,212600,485918344,2130,2130,2130,2130,0
+20250324,212500,485918344,2130,2130,2130,2130,0
+20250324,212400,485918344,2130,2130,2130,2130,0
+20250324,212300,485918344,2130,2130,2130,2130,0
+20250324,212200,485918344,2130,2130,2130,2130,340
+20250324,212100,485918344,2130,2130,2130,2130,0
+20250324,212000,485918344,2130,2130,2130,2130,0
+20250324,211900,485918344,2130,2130,2130,2130,0
+20250324,211800,485918344,2130,2130,2130,2130,0
+20250324,211700,485918344,2130,2130,2130,2130,0
+20250324,211600,485918344,2130,2130,2130,2130,0
+20250324,211500,485918344,2130,2130,2130,2130,0
+20250324,211400,485918344,2130,2130,2130,2130,0
+20250324,211300,485918344,2130,2130,2130,2130,0
+20250324,211200,485918344,2130,2130,2130,2130,0
+20250324,211100,485918344,2130,2130,2130,2130,0
+20250324,211000,485918344,2130,2130,2130,2130,0
+20250324,210900,485918344,2130,2130,2130,2130,0
+20250324,210800,485918344,2130,2130,2130,2130,0
+20250324,210700,485918344,2130,2130,2130,2130,0
+20250324,210600,485918344,2130,2130,2130,2130,0
+20250324,210500,485918344,2130,2130,2130,2130,0
+20250324,210400,485918344,2130,2130,2130,2130,0
+20250324,210300,485918344,2130,2130,2130,2130,0
+20250324,210200,485918344,2130,2130,2130,2130,0
+20250324,210100,485918344,2130,2130,2130,2130,0
+20250324,210000,485918344,2130,2130,2130,2130,0
+20250324,205900,485918344,2130,2130,2130,2130,0
+20250324,205800,485918344,2130,2130,2130,2130,0
+20250324,205700,485918344,2130,2130,2130,2130,0
+20250324,205600,485918344,2130,2130,2130,2130,0
+20250324,205500,485918344,2130,2130,2130,2130,0
+20250324,205400,485918344,2130,2130,2130,2130,0
+20250324,205300,485918344,2130,2130,2130,2130,0
+20250324,205200,485918344,2130,2130,2130,2130,340
+20250324,205100,485918344,2130,2130,2130,2130,0
+20250324,205000,485918344,2130,2130,2130,2130,0
+20250324,204900,485918344,2130,2130,2130,2130,0
+20250324,204800,485918344,2130,2130,2130,2130,0
+20250324,204700,485918344,2130,2130,2130,2130,0
+20250324,204600,485918344,2130,2130,2130,2130,0
+20250324,204500,485918344,2130,2130,2130,2130,0
+20250324,204400,485918344,2130,2130,2130,2130,0
+20250324,204300,485918344,2130,2130,2130,2130,0
+20250324,204200,485918344,2130,2130,2130,2130,0
+20250324,204100,485918344,2130,2130,2130,2130,0
+20250324,204000,485918344,2130,2130,2130,2130,0
+20250324,203900,485918344,2130,2130,2130,2130,0
+20250324,203800,485918344,2130,2130,2130,2130,0
+20250324,203700,485918344,2130,2130,2130,2130,0
+20250324,203600,485918344,2130,2130,2130,2130,0
+20250324,203500,485918344,2130,2130,2130,2130,0
+20250324,203400,485918344,2130,2130,2130,2130,0
+20250324,203300,485918344,2130,2130,2130,2130,0
+20250324,203200,485918344,2130,2130,2130,2130,0
+20250324,203100,485918344,2130,2130,2130,2130,0
+20250324,203000,485918344,2130,2130,2130,2130,0
+20250324,202900,485918344,2130,2130,2130,2130,0
+20250324,202800,485918344,2130,2130,2130,2130,0
+20250324,202700,485918344,2130,2130,2130,2130,0
+20250324,202600,485918344,2130,2130,2130,2130,0
+20250324,202500,485918344,2130,2130,2130,2130,0
+20250324,202400,485918344,2130,2130,2130,2130,0
+20250324,202300,485918344,2130,2130,2130,2130,0
+20250324,202200,485918344,2130,2130,2130,2130,340
+20250324,202100,485918344,2130,2130,2130,2130,0
+20250324,202000,485918344,2130,2130,2130,2130,0
+20250324,201900,485918344,2130,2130,2130,2130,0
+20250324,201800,485918344,2130,2130,2130,2130,0
+20250324,201700,485918344,2130,2130,2130,2130,0
+20250324,201600,485918344,2130,2130,2130,2130,0
+20250324,201500,485918344,2130,2130,2130,2130,0
+20250324,201400,485918344,2130,2130,2130,2130,0
+20250324,201300,485918344,2130,2130,2130,2130,0
+20250324,201200,485918344,2130,2130,2130,2130,0
+20250324,201100,485918344,2130,2130,2130,2130,0
+20250324,201000,485918344,2130,2130,2130,2130,0
+20250324,200900,485918344,2130,2130,2130,2130,0
+20250324,200800,485918344,2130,2130,2130,2130,0
+20250324,200700,485918344,2130,2130,2130,2130,0
+20250324,200600,485918344,2130,2130,2130,2130,0
+20250324,200500,485918344,2130,2130,2130,2130,0
+20250324,200400,485918344,2130,2130,2130,2130,0
+20250324,200300,485918344,2130,2130,2130,2130,0
+20250324,200200,485918344,2130,2130,2130,2130,0
+20250324,200100,485918344,2130,2130,2130,2130,0
+20250324,200000,485918344,2130,2130,2130,2130,0
+20250324,195900,485918344,2130,2130,2130,2130,0
+20250324,195800,485918344,2130,2130,2130,2130,0
+20250324,195700,485918344,2130,2130,2130,2130,0
+20250324,195600,485918344,2130,2130,2130,2130,0
+20250324,195500,485918344,2130,2130,2130,2130,0
+20250324,195400,485918344,2130,2130,2130,2130,0
+20250324,195300,485918344,2130,2130,2130,2130,0
+20250324,195200,485918344,2130,2130,2130,2130,340
+20250324,195100,485918344,2130,2130,2130,2130,0
+20250324,195000,485918344,2130,2130,2130,2130,0
+20250324,194900,485918344,2130,2130,2130,2130,0
+20250324,194800,485918344,2130,2130,2130,2130,0
+20250324,194700,485918344,2130,2130,2130,2130,0
+20250324,194600,485918344,2130,2130,2130,2130,0
+20250324,194500,485918344,2130,2130,2130,2130,0
+20250324,194400,485918344,2130,2130,2130,2130,0
+20250324,194300,485918344,2130,2130,2130,2130,0
+20250324,194200,485918344,2130,2130,2130,2130,0
+20250324,194100,485918344,2130,2130,2130,2130,0
+20250324,194000,485918344,2130,2130,2130,2130,0
+20250324,193900,485918344,2130,2130,2130,2130,0
+20250324,193800,485918344,2130,2130,2130,2130,0
+20250324,193700,485918344,2130,2130,2130,2130,0
+20250324,193600,485918344,2130,2130,2130,2130,0
+20250324,193500,485918344,2130,2130,2130,2130,0
+20250324,193400,485918344,2130,2130,2130,2130,0
+20250324,193300,485918344,2130,2130,2130,2130,0
+20250324,193200,485918344,2130,2130,2130,2130,0
+20250324,193100,485918344,2130,2130,2130,2130,0
+20250324,193000,485918344,2130,2130,2130,2130,0
+20250324,192900,485918344,2130,2130,2130,2130,0
+20250324,192800,485918344,2130,2130,2130,2130,0
+20250324,192700,485918344,2130,2130,2130,2130,0
+20250324,192600,485918344,2130,2130,2130,2130,0
+20250324,192500,485918344,2130,2130,2130,2130,0
+20250324,192400,485918344,2130,2130,2130,2130,0
+20250324,192300,485918344,2130,2130,2130,2130,0
+20250324,192200,485918344,2130,2130,2130,2130,340
+20250324,192100,485918344,2130,2130,2130,2130,0
+20250324,192000,485918344,2130,2130,2130,2130,0
+20250324,191900,485918344,2130,2130,2130,2130,0
+20250324,191800,485918344,2130,2130,2130,2130,0
+20250324,191700,485918344,2130,2130,2130,2130,0
+20250324,191600,485918344,2130,2130,2130,2130,0
+20250324,191500,485918344,2130,2130,2130,2130,0
+20250324,191400,485918344,2130,2130,2130,2130,0
+20250324,191300,485918344,2130,2130,2130,2130,0
+20250324,191200,485918344,2130,2130,2130,2130,0
+20250324,191100,485918344,2130,2130,2130,2130,0
+20250324,191000,485918344,2130,2130,2130,2130,0
+20250324,190900,485918344,2130,2130,2130,2130,0
+20250324,190800,485918344,2130,2130,2130,2130,0
+20250324,190700,485918344,2130,2130,2130,2130,0
+20250324,190600,485918344,2130,2130,2130,2130,0
+20250324,190500,485918344,2130,2130,2130,2130,0
+20250324,190400,485918344,2130,2130,2130,2130,0
+20250324,190300,485918344,2130,2130,2130,2130,0
+20250324,190200,485918344,2130,2130,2130,2130,0
+20250324,190100,485918344,2130,2130,2130,2130,0
+20250324,190000,485918344,2130,2130,2130,2130,0
+20250324,185900,485918344,2130,2130,2130,2130,0
+20250324,185800,485918344,2130,2130,2130,2130,0
+20250324,185700,485918344,2130,2130,2130,2130,0
+20250324,185600,485918344,2130,2130,2130,2130,0
+20250324,185500,485918344,2130,2130,2130,2130,0
+20250324,185400,485918344,2130,2130,2130,2130,0
+20250324,185300,485918344,2130,2130,2130,2130,0
+20250324,185200,485918344,2130,2130,2130,2130,340
+20250324,185100,485918344,2130,2130,2130,2130,0
+20250324,185000,485918344,2130,2130,2130,2130,0
+20250324,184900,485918344,2130,2130,2130,2130,0
+20250324,184800,485918344,2130,2130,2130,2130,0
+20250324,184700,485918344,2130,2130,2130,2130,0
+20250324,184600,485918344,2130,2130,2130,2130,0
+20250324,184500,485918344,2130,2130,2130,2130,0
+20250324,184400,485918344,2130,2130,2130,2130,0
+20250324,184300,485918344,2130,2130,2130,2130,0
+20250324,184200,485918344,2130,2130,2130,2130,0
+20250324,184100,485918344,2130,2130,2130,2130,0
+20250324,184000,485918344,2130,2130,2130,2130,0
+20250324,183900,485918344,2130,2130,2130,2130,0
+20250324,183800,485918344,2130,2130,2130,2130,0
+20250324,183700,485918344,2130,2130,2130,2130,0
+20250324,183600,485918344,2130,2130,2130,2130,0
+20250324,183500,485918344,2130,2130,2130,2130,0
+20250324,183400,485918344,2130,2130,2130,2130,0
+20250324,183300,485918344,2130,2130,2130,2130,0
+20250324,183200,485918344,2130,2130,2130,2130,0
+20250324,183100,485918344,2130,2130,2130,2130,0
+20250324,183000,485918344,2130,2130,2130,2130,0
+20250324,182900,485918344,2130,2130,2130,2130,0
+20250324,182800,485918344,2130,2130,2130,2130,0
+20250324,182700,485918344,2130,2130,2130,2130,0
+20250324,182600,485918344,2130,2130,2130,2130,0
+20250324,182500,485918344,2130,2130,2130,2130,0
+20250324,182400,485918344,2130,2130,2130,2130,0
+20250324,182300,485918344,2130,2130,2130,2130,0
+20250324,182200,485918344,2130,2130,2130,2130,340
+20250324,182100,485918344,2130,2130,2130,2130,0
+20250324,182000,485918344,2130,2130,2130,2130,0
+20250324,181900,485918344,2130,2130,2130,2130,0
+20250324,181800,485918344,2130,2130,2130,2130,0
+20250324,181700,485918344,2130,2130,2130,2130,0
+20250324,181600,485918344,2130,2130,2130,2130,0
+20250324,181500,485918344,2130,2130,2130,2130,0
+20250324,181400,485918344,2130,2130,2130,2130,0
+20250324,181300,485918344,2130,2130,2130,2130,0
+20250324,181200,485918344,2130,2130,2130,2130,0
+20250324,181100,485918344,2130,2130,2130,2130,0
+20250324,181000,485918344,2130,2130,2130,2130,0
+20250324,180900,485918344,2130,2130,2130,2130,0
+20250324,180800,485918344,2130,2130,2130,2130,0
+20250324,180700,485918344,2130,2130,2130,2130,0
+20250324,180600,485918344,2130,2130,2130,2130,0
+20250324,180500,485918344,2130,2130,2130,2130,0
+20250324,180400,485918344,2130,2130,2130,2130,0
+20250324,180300,485918344,2130,2130,2130,2130,0
+20250324,180200,485918344,2130,2130,2130,2130,0
+20250324,180100,485918344,2130,2130,2130,2130,0
+20250324,180000,485918344,2130,2130,2130,2130,0
+20250324,175900,485918344,2130,2130,2130,2130,0
+20250324,175800,485918344,2130,2130,2130,2130,0
+20250324,175700,485918344,2130,2130,2130,2130,0
+20250324,175600,485918344,2130,2130,2130,2130,0
+20250324,175500,485918344,2130,2130,2130,2130,0
+20250324,175400,485918344,2130,2130,2130,2130,0
+20250324,175300,485918344,2130,2130,2130,2130,0
+20250324,175200,485918344,2130,2130,2130,2130,340
+20250324,175100,485918344,2130,2130,2130,2130,0
+20250324,175000,485918344,2130,2130,2130,2130,0
+20250324,174900,485918344,2130,2130,2130,2130,0
+20250324,174800,485918344,2130,2130,2130,2130,0
+20250324,174700,485918344,2130,2130,2130,2130,0
+20250324,174600,485918344,2130,2130,2130,2130,0
+20250324,174500,485918344,2130,2130,2130,2130,0
+20250324,174400,485918344,2130,2130,2130,2130,0
+20250324,174300,485918344,2130,2130,2130,2130,0
+20250324,174200,485918344,2130,2130,2130,2130,0
+20250324,174100,485918344,2130,2130,2130,2130,0
+20250324,174000,485918344,2130,2130,2130,2130,0
+20250324,173900,485918344,2130,2130,2130,2130,0
+20250324,173800,485918344,2130,2130,2130,2130,0
+20250324,173700,485918344,2130,2130,2130,2130,0
+20250324,173600,485918344,2130,2130,2130,2130,0
+20250324,173500,485918344,2130,2130,2130,2130,0
+20250324,173400,485918344,2130,2130,2130,2130,0
+20250324,173300,485918344,2130,2130,2130,2130,0
+20250324,173200,485918344,2130,2130,2130,2130,0
+20250324,173100,485918344,2130,2130,2130,2130,0
+20250324,173000,485918344,2130,2130,2130,2130,0
+20250324,172900,485918344,2130,2130,2130,2130,0
+20250324,172800,485918344,2130,2130,2130,2130,0
+20250324,172700,485918344,2130,2130,2130,2130,0
+20250324,172600,485918344,2130,2130,2130,2130,0
+20250324,172500,485918344,2130,2130,2130,2130,0
+20250324,172400,485918344,2130,2130,2130,2130,0
+20250324,172300,485918344,2130,2130,2130,2130,0
+20250324,172200,485918344,2130,2130,2130,2130,340
+20250324,172100,485918344,2130,2130,2130,2130,0
+20250324,172000,485918344,2130,2130,2130,2130,0
+20250324,171900,485918344,2130,2130,2130,2130,0
+20250324,171800,485918344,2130,2130,2130,2130,0
+20250324,171700,485918344,2130,2130,2130,2130,0
+20250324,171600,485918344,2130,2130,2130,2130,0
+20250324,171500,485918344,2130,2130,2130,2130,0
+20250324,171400,485918344,2130,2130,2130,2130,0
+20250324,171300,485918344,2130,2130,2130,2130,0
+20250324,171200,485918344,2130,2130,2130,2130,0
+20250324,171100,485918344,2130,2130,2130,2130,0
+20250324,171000,485918344,2130,2130,2130,2130,0
+20250324,170900,485918344,2130,2130,2130,2130,0
+20250324,170800,485918344,2130,2130,2130,2130,0
+20250324,170700,485918344,2130,2130,2130,2130,0
+20250324,170600,485918344,2130,2130,2130,2130,0
+20250324,170500,485918344,2130,2130,2130,2130,0
+20250324,170400,485918344,2130,2130,2130,2130,0
+20250324,170300,485918344,2130,2130,2130,2130,0
+20250324,170200,485918344,2130,2130,2130,2130,0
+20250324,170100,485918344,2130,2130,2130,2130,0
+20250324,170000,485918344,2130,2130,2130,2130,0
+20250324,165900,485918344,2130,2130,2130,2130,0
+20250324,165800,485918344,2130,2130,2130,2130,0
+20250324,165700,485918344,2130,2130,2130,2130,0
+20250324,165600,485918344,2130,2130,2130,2130,0
+20250324,165500,485918344,2130,2130,2130,2130,0
+20250324,165400,485918344,2130,2130,2130,2130,0
+20250324,165300,485918344,2130,2130,2130,2130,0
+20250324,165200,485918344,2130,2130,2130,2130,340
+20250324,165100,485918344,2130,2130,2130,2130,0
+20250324,165000,485918344,2130,2130,2130,2130,0
+20250324,164900,485918344,2130,2130,2130,2130,0
+20250324,164800,485918344,2130,2130,2130,2130,0
+20250324,164700,485918344,2130,2130,2130,2130,0
+20250324,164600,485918344,2130,2130,2130,2130,0
+20250324,164500,485918344,2130,2130,2130,2130,0
+20250324,164400,485918344,2130,2130,2130,2130,0
+20250324,164300,485918344,2130,2130,2130,2130,0
+20250324,164200,485918344,2130,2130,2130,2130,0
+20250324,164100,485918344,2130,2130,2130,2130,0
+20250324,164000,485918344,2130,2130,2130,2130,0
+20250324,163900,485918344,2130,2130,2130,2130,0
+20250324,163800,485918344,2130,2130,2130,2130,0
+20250324,163700,485918344,2130,2130,2130,2130,0
+20250324,163600,485918344,2130,2130,2130,2130,0
+20250324,163500,485918344,2130,2130,2130,2130,0
+20250324,163400,485918344,2130,2130,2130,2130,0
+20250324,163300,485918344,2130,2130,2130,2130,0
+20250324,163200,485918344,2130,2130,2130,2130,0
+20250324,163100,485918344,2130,2130,2130,2130,0
+20250324,163000,485918344,2130,2130,2130,2130,0
+20250324,162900,485918344,2130,2130,2130,2130,0
+20250324,162800,485918344,2130,2130,2130,2130,0
+20250324,162700,485918344,2130,2130,2130,2130,0
+20250324,162600,485918344,2130,2130,2130,2130,0
+20250324,162500,485918344,2130,2130,2130,2130,0
+20250324,162400,485918344,2130,2130,2130,2130,0
+20250324,162300,485918344,2130,2130,2130,2130,0
+20250324,162200,485918344,2130,2130,2130,2130,340
+20250324,162100,485918344,2130,2130,2130,2130,0
+20250324,162000,485918344,2130,2130,2130,2130,0
+20250324,161900,485918344,2130,2130,2130,2130,0
+20250324,161800,485918344,2130,2130,2130,2130,0
+20250324,161700,485918344,2130,2130,2130,2130,0
+20250324,161600,485918344,2130,2130,2130,2130,0
+20250324,161500,485918344,2130,2130,2130,2130,0
+20250324,161400,485918344,2130,2130,2130,2130,0
+20250324,161300,485918344,2130,2130,2130,2130,0
+20250324,161200,485918344,2130,2130,2130,2130,0
+20250324,161100,485918344,2130,2130,2130,2130,0
+20250324,161000,485918344,2130,2130,2130,2130,0
+20250324,160900,485918344,2130,2130,2130,2130,0
+20250324,160800,485918344,2130,2130,2130,2130,0
+20250324,160700,485918344,2130,2130,2130,2130,0
+20250324,160600,485918344,2130,2130,2130,2130,0
+20250324,160500,485918344,2130,2130,2130,2130,0
+20250324,160400,485918344,2130,2130,2130,2130,0
+20250324,160300,485918344,2130,2130,2130,2130,0
+20250324,160200,485918344,2130,2130,2130,2130,0
+20250324,160100,485918344,2130,2130,2130,2130,0
+20250324,160000,485918344,2130,2130,2130,2130,0
+20250324,155900,485918344,2130,2130,2130,2130,0
+20250324,155800,485918344,2130,2130,2130,2130,0
+20250324,155700,485918344,2130,2130,2130,2130,0
+20250324,155600,485918344,2130,2130,2130,2130,0
+20250324,155500,485918344,2130,2130,2130,2130,0
+20250324,155400,485918344,2130,2130,2130,2130,0
+20250324,155300,485918344,2130,2130,2130,2130,0
+20250324,155200,485918344,2130,2130,2130,2130,340
+20250324,155100,485918344,2130,2130,2130,2130,0
+20250324,155000,485918344,2130,2130,2130,2130,0
+20250324,154900,485918344,2130,2130,2130,2130,0
+20250324,154800,485918344,2130,2130,2130,2130,0
+20250324,154700,485918344,2130,2130,2130,2130,0
+20250324,154600,485918344,2130,2130,2130,2130,0
+20250324,154500,485918344,2130,2130,2130,2130,0
+20250324,154400,485918344,2130,2130,2130,2130,0
+20250324,154300,485918344,2130,2130,2130,2130,0
+20250324,154200,485918344,2130,2130,2130,2130,0
+20250324,154100,485918344,2130,2130,2130,2130,0
+20250324,154000,485918344,2130,2130,2130,2130,0
+20250324,153900,485918344,2130,2130,2130,2130,0
+20250324,153800,485918344,2130,2130,2130,2130,0
+20250324,153700,485918344,2130,2130,2130,2130,0
+20250324,153600,485918344,2130,2130,2130,2130,0
+20250324,153500,485918344,2130,2130,2130,2130,0
+20250324,153400,485918344,2130,2130,2130,2130,0
+20250324,153300,485918344,2130,2130,2130,2130,0
+20250324,153200,485918344,2130,2130,2130,2130,0
+20250324,153100,485918344,2130,2130,2130,2130,0
+20250324,153000,485918344,2130,2130,2130,2130,340
+20250324,152900,485194144,2125,2125,2125,2125,0
+20250324,152800,485194144,2125,2125,2125,2125,0
+20250324,152700,485194144,2125,2125,2125,2125,0
+20250324,152600,485194144,2125,2125,2125,2125,0
+20250324,152500,485194144,2125,2125,2125,2125,0
+20250324,152400,485194144,2125,2125,2125,2125,0
+20250324,152300,485194144,2125,2125,2125,2125,0
+20250324,152200,485194144,2125,2125,2125,2125,0
+20250324,152100,485194144,2125,2125,2125,2125,0
+20250324,152000,485194144,2125,2125,2125,2125,0
+20250324,151900,485194144,2125,2125,2125,2125,663
+20250324,151800,483785269,2130,2130,2130,2130,904
+20250324,151700,481859749,2130,2125,2130,2125,1078
+20250324,151600,479565109,2130,2130,2130,2130,666
+20250324,151500,478146529,2125,2125,2125,2125,409
+20250324,151400,477277404,2130,2130,2130,2130,1426
+20250324,151300,474240024,2130,2135,2135,2130,99
+20250324,151200,474029144,2130,2130,2130,2130,0
+20250324,151100,474029144,2130,2130,2130,2130,703
+20250324,151000,472531754,2130,2130,2130,2130,829
+20250324,150900,470765984,2150,2130,2150,2130,2019
+20250324,150800,466463454,2130,2130,2130,2130,0
+20250324,150700,466463454,2130,2130,2130,2130,0
+20250324,150600,466463454,2130,2130,2130,2130,0
+20250324,150500,466463454,2130,2130,2130,2130,421
+20250324,150400,465566724,2130,2130,2130,2130,743
+20250324,150300,463984134,2130,2130,2130,2130,68
+20250324,150200,463839294,2130,2130,2130,2130,690
+20250324,150100,462369594,2130,2130,2130,2130,834
+20250324,150000,460593174,2130,2130,2130,2130,0
+20250324,145900,460593174,2130,2130,2130,2130,702
+20250324,145800,459097914,2130,2130,2130,2130,98
+20250324,145700,458889174,2130,2130,2130,2130,805
+20250324,145600,457174524,2130,2130,2130,2130,702
+20250324,145500,455679264,2130,2130,2130,2130,0
+20250324,145400,455679264,2130,2130,2130,2130,690
+20250324,145300,454209564,2130,2130,2130,2130,0
+20250324,145200,454209564,2130,2130,2130,2130,703
+20250324,145100,452712174,2130,2130,2130,2130,881
+20250324,145000,450835644,2125,2125,2125,2125,0
+20250324,144900,450835644,2125,2130,2130,2125,560
+20250324,144800,449642849,2130,2130,2130,2130,726
+20250324,144700,448096469,2130,2130,2130,2130,702
+20250324,144600,446601209,2130,2130,2130,2130,97
+20250324,144500,446394599,2135,2135,2135,2135,704
+20250324,144400,444891559,2150,2150,2150,2150,0
+20250324,144300,444891559,2150,2135,2150,2135,740
+20250324,144200,443311104,2135,2135,2135,2135,705
+20250324,144100,441805929,2150,2140,2150,2140,108
+20250324,144000,441574779,2135,2135,2135,2135,799
+20250324,143900,439868914,2135,2135,2135,2135,626
+20250324,143800,438532404,2135,2130,2135,2130,2387
+20250324,143700,433448084,2135,2135,2135,2135,0
+20250324,143600,433448084,2135,2135,2135,2135,0
+20250324,143500,433448084,2135,2135,2135,2135,0
+20250324,143400,433448084,2135,2140,2140,2135,452
+20250324,143300,432483059,2140,2140,2140,2140,100
+20250324,143200,432269059,2140,2140,2140,2140,100
+20250324,143100,432055059,2140,2140,2145,2140,978
+20250324,143000,429961754,2135,2135,2135,2135,0
+20250324,142900,429961754,2135,2135,2135,2135,806
+20250324,142800,428240944,2130,2140,2140,2130,713
+20250324,142700,426722189,2145,2145,2145,2145,1
+20250324,142600,426720044,2130,2135,2145,2130,807
+20250324,142500,425000137,2130,2130,2130,2130,0
+20250324,142400,425000137,2130,2135,2135,2130,703
+20250324,142300,423500182,2130,2135,2135,2130,721
+20250324,142200,421964447,2145,2145,2145,2145,0
+20250324,142100,421964447,2145,2135,2145,2135,703
+20250324,142000,420463532,2135,2135,2135,2130,746
+20250324,141900,418871497,2130,2130,2130,2130,354
+20250324,141800,418117477,2130,2130,2130,2130,544
+20250324,141700,416958757,2130,2130,2130,2130,729
+20250324,141600,415405987,2150,2150,2150,2150,0
+20250324,141500,415405987,2150,2140,2150,2140,21911
+20250324,141400,368328227,2130,2130,2130,2130,19829
+20250324,141300,326092457,2125,2125,2125,2125,0
+20250324,141200,326092457,2125,2125,2125,2125,0
+20250324,141100,326092457,2125,2125,2125,2125,0
+20250324,141000,326092457,2125,2125,2125,2125,0
+20250324,140900,326092457,2125,2125,2125,2125,1468
+20250324,140800,322972957,2125,2125,2125,2125,0
+20250324,140700,322972957,2125,2125,2125,2125,0
+20250324,140600,322972957,2125,2125,2125,2125,0
+20250324,140500,322972957,2125,2125,2125,2125,0
+20250324,140400,322972957,2125,2125,2125,2125,0
+20250324,140300,322972957,2125,2125,2125,2125,0
+20250324,140200,322972957,2125,2125,2125,2125,0
+20250324,140100,322972957,2125,2125,2125,2125,0
+20250324,140000,322972957,2125,2125,2125,2125,0
+20250324,135900,322972957,2125,2125,2125,2125,1
+20250324,135800,322970832,2130,2130,2130,2130,329
+20250324,135700,322270062,2130,2130,2130,2130,0
+20250324,135600,322270062,2130,2130,2130,2130,0
+20250324,135500,322270062,2130,2130,2130,2130,0
+20250324,135400,322270062,2130,2130,2130,2130,0
+20250324,135300,322270062,2130,2130,2130,2130,0
+20250324,135200,322270062,2130,2130,2130,2130,0
+20250324,135100,322270062,2130,2130,2130,2130,0
+20250324,135000,322270062,2130,2130,2130,2130,0
+20250324,134900,322270062,2130,2130,2130,2130,0
+20250324,134800,322270062,2130,2130,2130,2130,0
+20250324,134700,322270062,2130,2130,2130,2130,0
+20250324,134600,322270062,2130,2130,2130,2130,187
+20250324,134500,321871752,2130,2130,2130,2130,0
+20250324,134400,321871752,2130,2130,2130,2130,0
+20250324,134300,321871752,2130,2130,2130,2130,0
+20250324,134200,321871752,2130,2130,2130,2130,0
+20250324,134100,321871752,2130,2130,2130,2130,1
+20250324,134000,321869622,2125,2125,2125,2125,1
+20250324,133900,321867497,2130,2130,2130,2130,0
+20250324,133800,321867497,2130,2130,2130,2130,0
+20250324,133700,321867497,2130,2130,2130,2130,0
+20250324,133600,321867497,2130,2130,2130,2130,0
+20250324,133500,321867497,2130,2130,2130,2130,0
+20250324,133400,321867497,2130,2130,2130,2130,4500
+20250324,133300,312282497,2130,2130,2130,2130,0
+20250324,133200,312282497,2130,2130,2130,2130,0
+20250324,133100,312282497,2130,2130,2130,2130,0
+20250324,133000,312282497,2130,2130,2130,2130,0
+20250324,132900,312282497,2130,2130,2130,2130,0
+20250324,132800,312282497,2130,2130,2130,2130,0
+20250324,132700,312282497,2130,2130,2130,2130,0
+20250324,132600,312282497,2130,2130,2130,2130,0
+20250324,132500,312282497,2130,2130,2130,2130,0
+20250324,132400,312282497,2130,2130,2130,2130,50
+20250324,132300,312175997,2130,2130,2130,2130,0
+20250324,132200,312175997,2130,2130,2130,2130,60
+20250324,132100,312048197,2130,2130,2130,2130,779
+20250324,132000,310388927,2130,2130,2130,2130,0
+20250324,131900,310388927,2130,2130,2130,2130,702
+20250324,131800,308893667,2140,2130,2140,2130,750
+20250324,131700,307295652,2130,2130,2130,2130,0
+20250324,131600,307295652,2130,2130,2130,2130,0
+20250324,131500,307295652,2130,2130,2130,2130,1507
+20250324,131400,304085742,2130,2130,2130,2130,0
+20250324,131300,304085742,2130,2130,2130,2130,0
+20250324,131200,304085742,2130,2130,2130,2130,701
+20250324,131100,302592612,2130,2135,2135,2130,659
+20250324,131000,301188772,2135,2135,2135,2135,0
+20250324,130900,301188772,2135,2135,2135,2135,767
+20250324,130800,299551227,2135,2135,2135,2135,725
+20250324,130700,298003352,2135,2135,2135,2135,0
+20250324,130600,298003352,2135,2135,2135,2135,1099
+20250324,130500,295656987,2135,2135,2135,2135,606
+20250324,130400,294363177,2135,2135,2135,2135,0
+20250324,130300,294363177,2135,2135,2135,2135,800
+20250324,130200,292655177,2135,2135,2135,2135,753
+20250324,130100,291047522,2140,2140,2140,2140,1
+20250324,130000,291045382,2135,2135,2135,2135,800
+20250324,125900,289337382,2135,2135,2135,2135,579
+20250324,125800,288101217,2140,2140,2140,2140,1
+20250324,125700,288099077,2135,2135,2135,2135,799
+20250324,125600,286393212,2135,2135,2135,2135,691
+20250324,125500,284917927,2135,2135,2135,2135,0
+20250324,125400,284917927,2135,2135,2135,2135,801
+20250324,125300,283207792,2140,2135,2140,2135,2545
+20250324,125200,277774117,2135,2135,2135,2135,97
+20250324,125100,277567022,2130,2130,2130,2130,76
+20250324,125000,277405142,2135,2135,2135,2135,1350
+20250324,124900,274522892,2135,2135,2135,2135,98
+20250324,124800,274313662,2140,2135,2140,2135,89
+20250324,124700,274123642,2130,2130,2130,2130,1311
+20250324,124600,271331212,2135,2135,2135,2135,0
+20250324,124500,271331212,2135,2130,2135,2130,712
+20250324,124400,269814607,2140,2135,2140,2135,135
+20250324,124300,269526197,2130,2130,2130,2130,723
+20250324,124200,267986207,2130,2130,2130,2130,0
+20250324,124100,267986207,2130,2135,2135,2130,703
+20250324,124000,266488767,2135,2130,2135,2130,609
+20250324,123900,265191592,2130,2130,2130,2130,97
+20250324,123800,264984982,2130,2130,2130,2130,702
+20250324,123700,263489722,2130,2130,2130,2130,779
+20250324,123600,261830452,2130,2132,2132,2130,98
+20250324,123500,261621710,2130,2130,2130,2130,4849
+20250324,123400,251293340,2130,2130,2130,2130,7525
+20250324,123300,235265090,2130,2130,2130,2130,3340
+20250324,123200,228150890,2130,2130,2130,2130,67
+20250324,123100,228008180,2130,2130,2130,2130,0
+20250324,123000,228008180,2130,2130,2130,2130,154
+20250324,122900,227680160,2130,2130,2130,2130,313
+20250324,122800,227013470,2130,2130,2130,2130,0
+20250324,122700,227013470,2130,2130,2130,2130,1519
+20250324,122600,223778000,2130,2130,2130,2130,0
+20250324,122500,223778000,2130,2130,2130,2130,0
+20250324,122400,223778000,2130,2130,2130,2130,0
+20250324,122300,223778000,2130,2130,2130,2130,772
+20250324,122200,222133640,2130,2130,2130,2130,0
+20250324,122100,222133640,2130,2130,2130,2130,1066
+20250324,122000,219863060,2125,2125,2125,2125,0
+20250324,121900,219863060,2125,2125,2125,2125,0
+20250324,121800,219863060,2125,2125,2125,2125,0
+20250324,121700,219863060,2125,2125,2125,2125,444
+20250324,121600,218919560,2125,2125,2125,2125,0
+20250324,121500,218919560,2125,2130,2130,2125,4224
+20250324,121400,209922550,2130,2130,2130,2130,0
+20250324,121300,209922550,2130,2130,2130,2130,1043
+20250324,121200,207700960,2125,2125,2125,2125,0
+20250324,121100,207700960,2125,2125,2125,2125,0
+20250324,121000,207700960,2125,2125,2125,2125,220
+20250324,120900,207233460,2125,2125,2125,2125,0
+20250324,120800,207233460,2125,2125,2125,2125,0
+20250324,120700,207233460,2125,2125,2125,2125,0
+20250324,120600,207233460,2125,2125,2125,2125,500
+20250324,120500,206170960,2130,2130,2130,2130,0
+20250324,120400,206170960,2130,2130,2130,2130,0
+20250324,120300,206170960,2130,2130,2130,2130,0
+20250324,120200,206170960,2130,2130,2130,2130,0
+20250324,120100,206170960,2130,2130,2130,2130,0
+20250324,120000,206170960,2130,2130,2130,2130,0
+20250324,115900,206170960,2130,2130,2130,2130,0
+20250324,115800,206170960,2130,2130,2130,2130,0
+20250324,115700,206170960,2130,2130,2130,2130,0
+20250324,115600,206170960,2130,2130,2130,2130,0
+20250324,115500,206170960,2130,2130,2130,2130,0
+20250324,115400,206170960,2130,2130,2130,2130,0
+20250324,115300,206170960,2130,2130,2130,2130,0
+20250324,115200,206170960,2130,2130,2130,2130,0
+20250324,115100,206170960,2130,2130,2130,2130,0
+20250324,115000,206170960,2130,2130,2130,2130,0
+20250324,114900,206170960,2130,2130,2130,2130,0
+20250324,114800,206170960,2130,2130,2130,2130,0
+20250324,114700,206170960,2130,2130,2130,2130,0
+20250324,114600,206170960,2130,2130,2130,2130,759
+20250324,114500,204554290,2130,2130,2130,2130,1
+20250324,114400,204552160,2130,2130,2130,2130,1523
+20250324,114300,201308170,2130,2130,2130,2130,304
+20250324,114200,200660650,2130,2130,2130,2130,0
+20250324,114100,200660650,2130,2130,2130,2130,0
+20250324,114000,200660650,2130,2130,2130,2130,0
+20250324,113900,200660650,2130,2130,2130,2130,0
+20250324,113800,200660650,2130,2130,2130,2130,1192
+20250324,113700,198121690,2130,2130,2130,2130,0
+20250324,113600,198121690,2130,2130,2130,2130,6381
+20250324,113500,184530160,2130,2130,2130,2130,302
+20250324,113400,183886900,2130,2130,2130,2130,0
+20250324,113300,183886900,2130,2130,2130,2130,359
+20250324,113200,183122230,2130,2130,2130,2130,3018
+20250324,113100,176693890,2130,2130,2130,2130,0
+20250324,113000,176693890,2130,2130,2130,2130,1514
+20250324,112900,173469070,2125,2125,2125,2125,0
+20250324,112800,173469070,2125,2130,2130,2125,6672
+20250324,112700,159260875,2125,2125,2125,2125,885
+20250324,112600,157380250,2120,2120,2120,2120,0
+20250324,112500,157380250,2120,2120,2120,2120,0
+20250324,112400,157380250,2120,2120,2120,2120,0
+20250324,112300,157380250,2120,2120,2120,2120,0
+20250324,112200,157380250,2120,2120,2120,2120,0
+20250324,112100,157380250,2120,2120,2120,2120,0
+20250324,112000,157380250,2120,2120,2120,2120,2000
+20250324,111900,153140250,2125,2125,2125,2125,0
+20250324,111800,153140250,2125,2125,2125,2125,100
+20250324,111700,152927750,2125,2125,2125,2125,0
+20250324,111600,152927750,2125,2125,2125,2125,0
+20250324,111500,152927750,2125,2125,2125,2125,1
+20250324,111400,152925625,2120,2125,2125,2120,2469
+20250324,111300,147691130,2130,2130,2130,2130,0
+20250324,111200,147691130,2130,2130,2130,2130,0
+20250324,111100,147691130,2130,2130,2130,2130,2
+20250324,111000,147686870,2125,2125,2125,2125,931
+20250324,110900,145708495,2130,2130,2130,2130,0
+20250324,110800,145708495,2130,2130,2130,2130,0
+20250324,110700,145708495,2130,2130,2130,2130,0
+20250324,110600,145708495,2130,2130,2130,2130,250
+20250324,110500,145175995,2130,2130,2130,2130,83
+20250324,110400,144999205,2125,2125,2125,2125,69
+20250324,110300,144852580,2130,2130,2130,2130,0
+20250324,110200,144852580,2130,2130,2130,2130,0
+20250324,110100,144852580,2130,2130,2130,2130,150
+20250324,110000,144533080,2130,2130,2130,2130,2
+20250324,105900,144528820,2130,2130,2130,2130,17000
+20250324,105800,108318820,2130,2125,2130,2125,1602
+20250324,105700,104914560,2120,2120,2120,2120,0
+20250324,105600,104914560,2120,2120,2120,2120,0
+20250324,105500,104914560,2120,2120,2120,2120,0
+20250324,105400,104914560,2120,2120,2120,2120,0
+20250324,105300,104914560,2120,2125,2125,2120,300
+20250324,105200,104278545,2130,2130,2130,2130,0
+20250324,105100,104278545,2130,2130,2130,2130,0
+20250324,105000,104278545,2130,2130,2130,2130,10
+20250324,104900,104257245,2130,2130,2130,2130,26
+20250324,104800,104201865,2130,2130,2130,2130,0
+20250324,104700,104201865,2130,2130,2130,2130,0
+20250324,104600,104201865,2130,2120,2130,2120,262
+20250324,104500,103646105,2125,2125,2125,2125,0
+20250324,104400,103646105,2125,2125,2125,2125,1150
+20250324,104300,101202355,2125,2125,2125,2125,0
+20250324,104200,101202355,2125,2125,2125,2125,0
+20250324,104100,101202355,2125,2125,2125,2125,0
+20250324,104000,101202355,2125,2125,2125,2125,106
+20250324,103900,100977105,2125,2125,2125,2125,0
+20250324,103800,100977105,2125,2125,2125,2125,8
+20250324,103700,100960105,2125,2125,2125,2125,400
+20250324,103600,100110105,2125,2125,2125,2125,0
+20250324,103500,100110105,2125,2125,2125,2125,0
+20250324,103400,100110105,2125,2125,2125,2125,0
+20250324,103300,100110105,2125,2120,2125,2120,1460
+20250324,103200,97007635,2125,2125,2125,2125,10
+20250324,103100,96986385,2125,2125,2125,2125,108
+20250324,103000,96756885,2125,2130,2130,2125,875
+20250324,102900,94896910,2130,2125,2130,2125,2351
+20250324,102800,89898205,2125,2130,2130,2125,1895
+20250324,102700,85862130,2130,2125,2130,2125,1002
+20250324,102600,83732870,2130,2130,2130,2130,0
+20250324,102500,83732870,2130,2130,2130,2130,0
+20250324,102400,83732870,2130,2130,2130,2130,1
+20250324,102300,83730740,2135,2135,2135,2135,0
+20250324,102200,83730740,2135,2130,2135,2130,4051
+20250324,102100,75093425,2125,2125,2125,2125,0
+20250324,102000,75093425,2125,2125,2125,2125,0
+20250324,101900,75093425,2125,2125,2125,2125,85
+20250324,101800,74912800,2125,2130,2130,2125,5224
+20250324,101700,63786800,2130,2130,2130,2130,2
+20250324,101600,63782540,2125,2125,2125,2125,0
+20250324,101500,63782540,2125,2125,2125,2125,0
+20250324,101400,63782540,2125,2125,2125,2125,0
+20250324,101300,63782540,2125,2125,2125,2125,0
+20250324,101200,63782540,2125,2130,2130,2125,78
+20250324,101100,63616740,2125,2125,2125,2125,0
+20250324,101000,63616740,2125,2125,2125,2125,0
+20250324,100900,63616740,2125,2125,2125,2125,0
+20250324,100800,63616740,2125,2125,2125,2125,2500
+20250324,100700,58304240,2140,2140,2140,2140,0
+20250324,100600,58304240,2140,2140,2140,2140,0
+20250324,100500,58304240,2140,2140,2140,2140,0
+20250324,100400,58304240,2140,2140,2140,2140,1535
+20250324,100300,55019340,2140,2140,2140,2140,0
+20250324,100200,55019340,2140,2140,2140,2140,0
+20250324,100100,55019340,2140,2140,2140,2140,0
+20250324,100000,55019340,2140,2140,2140,2140,0
+20250324,095900,55019340,2140,2140,2140,2140,0
+20250324,095800,55019340,2140,2140,2145,2130,6641
+20250324,095700,40787835,2140,2140,2140,2140,0
+20250324,095600,40787835,2140,2145,2145,2130,222
+20250324,095500,40312915,2150,2135,2150,2135,5018
+20250324,095400,29551825,2125,2125,2125,2125,100
+20250324,095300,29339325,2150,2150,2150,2150,0
+20250324,095200,29339325,2150,2130,2150,2130,5000
+20250324,095100,18605450,2135,2135,2135,2135,2
+20250324,095000,18601180,2135,2135,2135,2135,5
+20250324,094900,18590505,2130,2125,2130,2125,5000
+20250324,094800,7940555,2130,2130,2130,2130,0
+20250324,094700,7940555,2130,2130,2130,2130,0
+20250324,094600,7940555,2130,2130,2130,2130,0
+20250324,094500,7940555,2130,2130,2130,2130,0
+20250324,094400,7940555,2130,2120,2130,2120,55
+20250324,094300,7823675,2120,2120,2120,2120,219
+20250324,094200,7359395,2130,2130,2130,2130,1
+20250324,094100,7357265,2120,2120,2120,2120,0
+20250324,094000,7357265,2120,2120,2120,2120,222
+20250324,093900,6886625,2120,2120,2120,2120,3
+20250324,093800,6880265,2130,2130,2130,2130,0
+20250324,093700,6880265,2130,2130,2130,2130,0
+20250324,093600,6880265,2130,2130,2130,2130,0
+20250324,093500,6880265,2130,2130,2130,2130,0
+20250324,093400,6880265,2130,2130,2130,2130,0
+20250324,093300,6880265,2130,2130,2130,2130,0
+20250324,093200,6880265,2130,2130,2130,2130,34
+20250324,093100,6807845,2130,2130,2130,2130,0
+20250324,093000,6807845,2130,2130,2130,2130,0
+20250324,092900,6807845,2130,2130,2130,2130,1
+20250324,092800,6805715,2130,2130,2130,2130,1000
+20250324,092700,4675715,2130,2130,2130,2130,0
+20250324,092600,4675715,2130,2130,2130,2130,0
+20250324,092500,4675715,2130,2130,2130,2130,50
+20250324,092400,4569215,2130,2130,2130,2130,0
+20250324,092300,4569215,2130,2130,2130,2130,0
+20250324,092200,4569215,2130,2130,2130,2130,0
+20250324,092100,4569215,2130,2130,2130,2130,0
+20250324,092000,4569215,2130,2130,2130,2130,0
+20250324,091900,4569215,2130,2130,2130,2130,50
+20250324,091800,4462715,2130,2130,2130,2130,0
+20250324,091700,4462715,2130,2130,2130,2130,0
+20250324,091600,4462715,2130,2130,2130,2130,0
+20250324,091500,4462715,2130,2130,2130,2130,0
+20250324,091400,4462715,2130,2130,2130,2130,0
+20250324,091300,4462715,2130,2130,2130,2130,0
+20250324,091200,4462715,2130,2130,2130,2130,0
+20250324,091100,4462715,2130,2130,2130,2130,0
+20250324,091000,4462715,2130,2130,2130,2130,0
+20250324,090900,4462715,2130,2130,2130,2130,0
+20250324,090800,4462715,2130,2130,2130,2130,0
+20250324,090700,4462715,2130,2130,2130,2130,1
+20250324,090600,4460585,2135,2135,2135,2135,0
+20250324,090500,4460585,2135,2135,2135,2135,0
+20250324,090400,4460585,2135,2135,2135,2135,0
+20250324,090300,4460585,2135,2135,2135,2135,0
+20250324,090200,4460585,2135,2135,2135,2135,0
+20250324,090100,4460585,2135,2135,2135,2135,10
+20250324,090000,4439235,2115,2125,2125,2115,2096

468510/min/candle-20250325.csv

@@ -0,0 +1,772 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,215000,446697869,2115,2115,2115,2115,714
+20250325,214900,446697869,2115,2115,2115,2115,0
+20250325,214800,446697869,2115,2115,2115,2115,0
+20250325,214700,446697869,2115,2115,2115,2115,0
+20250325,214600,446697869,2115,2115,2115,2115,0
+20250325,214500,446697869,2115,2115,2115,2115,0
+20250325,214400,446697869,2115,2115,2115,2115,0
+20250325,214300,446697869,2115,2115,2115,2115,0
+20250325,214200,446697869,2115,2115,2115,2115,0
+20250325,214100,446697869,2115,2115,2115,2115,0
+20250325,214000,446697869,2115,2115,2115,2115,0
+20250325,213900,446697869,2115,2115,2115,2115,0
+20250325,213800,446697869,2115,2115,2115,2115,0
+20250325,213700,446697869,2115,2115,2115,2115,0
+20250325,213600,446697869,2115,2115,2115,2115,0
+20250325,213500,446697869,2115,2115,2115,2115,0
+20250325,213400,446697869,2115,2115,2115,2115,0
+20250325,213300,446697869,2115,2115,2115,2115,0
+20250325,213200,446697869,2115,2115,2115,2115,0
+20250325,213100,446697869,2115,2115,2115,2115,0
+20250325,213000,446697869,2115,2115,2115,2115,0
+20250325,212900,446697869,2115,2115,2115,2115,0
+20250325,212800,446697869,2115,2115,2115,2115,0
+20250325,212700,446697869,2115,2115,2115,2115,0
+20250325,212600,446697869,2115,2115,2115,2115,0
+20250325,212500,446697869,2115,2115,2115,2115,0
+20250325,212400,446697869,2115,2115,2115,2115,0
+20250325,212300,446697869,2115,2115,2115,2115,0
+20250325,212200,446697869,2115,2115,2115,2115,0
+20250325,212100,446697869,2115,2115,2115,2115,0
+20250325,212000,446697869,2115,2115,2115,2115,714
+20250325,211900,446697869,2115,2115,2115,2115,0
+20250325,211800,446697869,2115,2115,2115,2115,0
+20250325,211700,446697869,2115,2115,2115,2115,0
+20250325,211600,446697869,2115,2115,2115,2115,0
+20250325,211500,446697869,2115,2115,2115,2115,0
+20250325,211400,446697869,2115,2115,2115,2115,0
+20250325,211300,446697869,2115,2115,2115,2115,0
+20250325,211200,446697869,2115,2115,2115,2115,0
+20250325,211100,446697869,2115,2115,2115,2115,0
+20250325,211000,446697869,2115,2115,2115,2115,0
+20250325,210900,446697869,2115,2115,2115,2115,0
+20250325,210800,446697869,2115,2115,2115,2115,0
+20250325,210700,446697869,2115,2115,2115,2115,0
+20250325,210600,446697869,2115,2115,2115,2115,0
+20250325,210500,446697869,2115,2115,2115,2115,0
+20250325,210400,446697869,2115,2115,2115,2115,0
+20250325,210300,446697869,2115,2115,2115,2115,0
+20250325,210200,446697869,2115,2115,2115,2115,0
+20250325,210100,446697869,2115,2115,2115,2115,0
+20250325,210000,446697869,2115,2115,2115,2115,0
+20250325,205900,446697869,2115,2115,2115,2115,0
+20250325,205800,446697869,2115,2115,2115,2115,0
+20250325,205700,446697869,2115,2115,2115,2115,0
+20250325,205600,446697869,2115,2115,2115,2115,0
+20250325,205500,446697869,2115,2115,2115,2115,0
+20250325,205400,446697869,2115,2115,2115,2115,0
+20250325,205300,446697869,2115,2115,2115,2115,0
+20250325,205200,446697869,2115,2115,2115,2115,0
+20250325,205100,446697869,2115,2115,2115,2115,0
+20250325,205000,446697869,2115,2115,2115,2115,714
+20250325,204900,446697869,2115,2115,2115,2115,0
+20250325,204800,446697869,2115,2115,2115,2115,0
+20250325,204700,446697869,2115,2115,2115,2115,0
+20250325,204600,446697869,2115,2115,2115,2115,0
+20250325,204500,446697869,2115,2115,2115,2115,0
+20250325,204400,446697869,2115,2115,2115,2115,0
+20250325,204300,446697869,2115,2115,2115,2115,0
+20250325,204200,446697869,2115,2115,2115,2115,0
+20250325,204100,446697869,2115,2115,2115,2115,0
+20250325,204000,446697869,2115,2115,2115,2115,0
+20250325,203900,446697869,2115,2115,2115,2115,0
+20250325,203800,446697869,2115,2115,2115,2115,0
+20250325,203700,446697869,2115,2115,2115,2115,0
+20250325,203600,446697869,2115,2115,2115,2115,0
+20250325,203500,446697869,2115,2115,2115,2115,0
+20250325,203400,446697869,2115,2115,2115,2115,0
+20250325,203300,446697869,2115,2115,2115,2115,0
+20250325,203200,446697869,2115,2115,2115,2115,0
+20250325,203100,446697869,2115,2115,2115,2115,0
+20250325,203000,446697869,2115,2115,2115,2115,0
+20250325,202900,446697869,2115,2115,2115,2115,0
+20250325,202800,446697869,2115,2115,2115,2115,0
+20250325,202700,446697869,2115,2115,2115,2115,0
+20250325,202600,446697869,2115,2115,2115,2115,0
+20250325,202500,446697869,2115,2115,2115,2115,0
+20250325,202400,446697869,2115,2115,2115,2115,0
+20250325,202300,446697869,2115,2115,2115,2115,0
+20250325,202200,446697869,2115,2115,2115,2115,0
+20250325,202100,446697869,2115,2115,2115,2115,0
+20250325,202000,446697869,2115,2115,2115,2115,714
+20250325,201900,446697869,2115,2115,2115,2115,0
+20250325,201800,446697869,2115,2115,2115,2115,0
+20250325,201700,446697869,2115,2115,2115,2115,0
+20250325,201600,446697869,2115,2115,2115,2115,0
+20250325,201500,446697869,2115,2115,2115,2115,0
+20250325,201400,446697869,2115,2115,2115,2115,0
+20250325,201300,446697869,2115,2115,2115,2115,0
+20250325,201200,446697869,2115,2115,2115,2115,0
+20250325,201100,446697869,2115,2115,2115,2115,0
+20250325,201000,446697869,2115,2115,2115,2115,0
+20250325,200900,446697869,2115,2115,2115,2115,0
+20250325,200800,446697869,2115,2115,2115,2115,0
+20250325,200700,446697869,2115,2115,2115,2115,0
+20250325,200600,446697869,2115,2115,2115,2115,0
+20250325,200500,446697869,2115,2115,2115,2115,0
+20250325,200400,446697869,2115,2115,2115,2115,0
+20250325,200300,446697869,2115,2115,2115,2115,0
+20250325,200200,446697869,2115,2115,2115,2115,0
+20250325,200100,446697869,2115,2115,2115,2115,0
+20250325,200000,446697869,2115,2115,2115,2115,0
+20250325,195900,446697869,2115,2115,2115,2115,0
+20250325,195800,446697869,2115,2115,2115,2115,0
+20250325,195700,446697869,2115,2115,2115,2115,0
+20250325,195600,446697869,2115,2115,2115,2115,0
+20250325,195500,446697869,2115,2115,2115,2115,0
+20250325,195400,446697869,2115,2115,2115,2115,0
+20250325,195300,446697869,2115,2115,2115,2115,0
+20250325,195200,446697869,2115,2115,2115,2115,0
+20250325,195100,446697869,2115,2115,2115,2115,0
+20250325,195000,446697869,2115,2115,2115,2115,714
+20250325,194900,446697869,2115,2115,2115,2115,0
+20250325,194800,446697869,2115,2115,2115,2115,0
+20250325,194700,446697869,2115,2115,2115,2115,0
+20250325,194600,446697869,2115,2115,2115,2115,0
+20250325,194500,446697869,2115,2115,2115,2115,0
+20250325,194400,446697869,2115,2115,2115,2115,0
+20250325,194300,446697869,2115,2115,2115,2115,0
+20250325,194200,446697869,2115,2115,2115,2115,0
+20250325,194100,446697869,2115,2115,2115,2115,0
+20250325,194000,446697869,2115,2115,2115,2115,0
+20250325,193900,446697869,2115,2115,2115,2115,0
+20250325,193800,446697869,2115,2115,2115,2115,0
+20250325,193700,446697869,2115,2115,2115,2115,0
+20250325,193600,446697869,2115,2115,2115,2115,0
+20250325,193500,446697869,2115,2115,2115,2115,0
+20250325,193400,446697869,2115,2115,2115,2115,0
+20250325,193300,446697869,2115,2115,2115,2115,0
+20250325,193200,446697869,2115,2115,2115,2115,0
+20250325,193100,446697869,2115,2115,2115,2115,0
+20250325,193000,446697869,2115,2115,2115,2115,0
+20250325,192900,446697869,2115,2115,2115,2115,0
+20250325,192800,446697869,2115,2115,2115,2115,0
+20250325,192700,446697869,2115,2115,2115,2115,0
+20250325,192600,446697869,2115,2115,2115,2115,0
+20250325,192500,446697869,2115,2115,2115,2115,0
+20250325,192400,446697869,2115,2115,2115,2115,0
+20250325,192300,446697869,2115,2115,2115,2115,0
+20250325,192200,446697869,2115,2115,2115,2115,0
+20250325,192100,446697869,2115,2115,2115,2115,0
+20250325,192000,446697869,2115,2115,2115,2115,714
+20250325,191900,446697869,2115,2115,2115,2115,0
+20250325,191800,446697869,2115,2115,2115,2115,0
+20250325,191700,446697869,2115,2115,2115,2115,0
+20250325,191600,446697869,2115,2115,2115,2115,0
+20250325,191500,446697869,2115,2115,2115,2115,0
+20250325,191400,446697869,2115,2115,2115,2115,0
+20250325,191300,446697869,2115,2115,2115,2115,0
+20250325,191200,446697869,2115,2115,2115,2115,0
+20250325,191100,446697869,2115,2115,2115,2115,0
+20250325,191000,446697869,2115,2115,2115,2115,0
+20250325,190900,446697869,2115,2115,2115,2115,0
+20250325,190800,446697869,2115,2115,2115,2115,0
+20250325,190700,446697869,2115,2115,2115,2115,0
+20250325,190600,446697869,2115,2115,2115,2115,0
+20250325,190500,446697869,2115,2115,2115,2115,0
+20250325,190400,446697869,2115,2115,2115,2115,0
+20250325,190300,446697869,2115,2115,2115,2115,0
+20250325,190200,446697869,2115,2115,2115,2115,0
+20250325,190100,446697869,2115,2115,2115,2115,0
+20250325,190000,446697869,2115,2115,2115,2115,0
+20250325,185900,446697869,2115,2115,2115,2115,0
+20250325,185800,446697869,2115,2115,2115,2115,0
+20250325,185700,446697869,2115,2115,2115,2115,0
+20250325,185600,446697869,2115,2115,2115,2115,0
+20250325,185500,446697869,2115,2115,2115,2115,0
+20250325,185400,446697869,2115,2115,2115,2115,0
+20250325,185300,446697869,2115,2115,2115,2115,0
+20250325,185200,446697869,2115,2115,2115,2115,0
+20250325,185100,446697869,2115,2115,2115,2115,0
+20250325,185000,446697869,2115,2115,2115,2115,714
+20250325,184900,446697869,2115,2115,2115,2115,0
+20250325,184800,446697869,2115,2115,2115,2115,0
+20250325,184700,446697869,2115,2115,2115,2115,0
+20250325,184600,446697869,2115,2115,2115,2115,0
+20250325,184500,446697869,2115,2115,2115,2115,0
+20250325,184400,446697869,2115,2115,2115,2115,0
+20250325,184300,446697869,2115,2115,2115,2115,0
+20250325,184200,446697869,2115,2115,2115,2115,0
+20250325,184100,446697869,2115,2115,2115,2115,0
+20250325,184000,446697869,2115,2115,2115,2115,0
+20250325,183900,446697869,2115,2115,2115,2115,0
+20250325,183800,446697869,2115,2115,2115,2115,0
+20250325,183700,446697869,2115,2115,2115,2115,0
+20250325,183600,446697869,2115,2115,2115,2115,0
+20250325,183500,446697869,2115,2115,2115,2115,0
+20250325,183400,446697869,2115,2115,2115,2115,0
+20250325,183300,446697869,2115,2115,2115,2115,0
+20250325,183200,446697869,2115,2115,2115,2115,0
+20250325,183100,446697869,2115,2115,2115,2115,0
+20250325,183000,446697869,2115,2115,2115,2115,0
+20250325,182900,446697869,2115,2115,2115,2115,0
+20250325,182800,446697869,2115,2115,2115,2115,0
+20250325,182700,446697869,2115,2115,2115,2115,0
+20250325,182600,446697869,2115,2115,2115,2115,0
+20250325,182500,446697869,2115,2115,2115,2115,0
+20250325,182400,446697869,2115,2115,2115,2115,0
+20250325,182300,446697869,2115,2115,2115,2115,0
+20250325,182200,446697869,2115,2115,2115,2115,0
+20250325,182100,446697869,2115,2115,2115,2115,0
+20250325,182000,446697869,2115,2115,2115,2115,714
+20250325,181900,446697869,2115,2115,2115,2115,0
+20250325,181800,446697869,2115,2115,2115,2115,0
+20250325,181700,446697869,2115,2115,2115,2115,0
+20250325,181600,446697869,2115,2115,2115,2115,0
+20250325,181500,446697869,2115,2115,2115,2115,0
+20250325,181400,446697869,2115,2115,2115,2115,0
+20250325,181300,446697869,2115,2115,2115,2115,0
+20250325,181200,446697869,2115,2115,2115,2115,0
+20250325,181100,446697869,2115,2115,2115,2115,0
+20250325,181000,446697869,2115,2115,2115,2115,0
+20250325,180900,446697869,2115,2115,2115,2115,0
+20250325,180800,446697869,2115,2115,2115,2115,0
+20250325,180700,446697869,2115,2115,2115,2115,0
+20250325,180600,446697869,2115,2115,2115,2115,0
+20250325,180500,446697869,2115,2115,2115,2115,0
+20250325,180400,446697869,2115,2115,2115,2115,0
+20250325,180300,446697869,2115,2115,2115,2115,0
+20250325,180200,446697869,2115,2115,2115,2115,0
+20250325,180100,446697869,2115,2115,2115,2115,0
+20250325,180000,446697869,2115,2115,2115,2115,0
+20250325,175900,446697869,2115,2115,2115,2115,0
+20250325,175800,446697869,2115,2115,2115,2115,0
+20250325,175700,446697869,2115,2115,2115,2115,0
+20250325,175600,446697869,2115,2115,2115,2115,0
+20250325,175500,446697869,2115,2115,2115,2115,0
+20250325,175400,446697869,2115,2115,2115,2115,0
+20250325,175300,446697869,2115,2115,2115,2115,0
+20250325,175200,446697869,2115,2115,2115,2115,0
+20250325,175100,446697869,2115,2115,2115,2115,0
+20250325,175000,446697869,2115,2115,2115,2115,714
+20250325,174900,446697869,2115,2115,2115,2115,0
+20250325,174800,446697869,2115,2115,2115,2115,0
+20250325,174700,446697869,2115,2115,2115,2115,0
+20250325,174600,446697869,2115,2115,2115,2115,0
+20250325,174500,446697869,2115,2115,2115,2115,0
+20250325,174400,446697869,2115,2115,2115,2115,0
+20250325,174300,446697869,2115,2115,2115,2115,0
+20250325,174200,446697869,2115,2115,2115,2115,0
+20250325,174100,446697869,2115,2115,2115,2115,0
+20250325,174000,446697869,2115,2115,2115,2115,0
+20250325,173900,446697869,2115,2115,2115,2115,0
+20250325,173800,446697869,2115,2115,2115,2115,0
+20250325,173700,446697869,2115,2115,2115,2115,0
+20250325,173600,446697869,2115,2115,2115,2115,0
+20250325,173500,446697869,2115,2115,2115,2115,0
+20250325,173400,446697869,2115,2115,2115,2115,0
+20250325,173300,446697869,2115,2115,2115,2115,0
+20250325,173200,446697869,2115,2115,2115,2115,0
+20250325,173100,446697869,2115,2115,2115,2115,0
+20250325,173000,446697869,2115,2115,2115,2115,0
+20250325,172900,446697869,2115,2115,2115,2115,0
+20250325,172800,446697869,2115,2115,2115,2115,0
+20250325,172700,446697869,2115,2115,2115,2115,0
+20250325,172600,446697869,2115,2115,2115,2115,0
+20250325,172500,446697869,2115,2115,2115,2115,0
+20250325,172400,446697869,2115,2115,2115,2115,0
+20250325,172300,446697869,2115,2115,2115,2115,0
+20250325,172200,446697869,2115,2115,2115,2115,0
+20250325,172100,446697869,2115,2115,2115,2115,0
+20250325,172000,446697869,2115,2115,2115,2115,714
+20250325,171900,446697869,2115,2115,2115,2115,0
+20250325,171800,446697869,2115,2115,2115,2115,0
+20250325,171700,446697869,2115,2115,2115,2115,0
+20250325,171600,446697869,2115,2115,2115,2115,0
+20250325,171500,446697869,2115,2115,2115,2115,0
+20250325,171400,446697869,2115,2115,2115,2115,0
+20250325,171300,446697869,2115,2115,2115,2115,0
+20250325,171200,446697869,2115,2115,2115,2115,0
+20250325,171100,446697869,2115,2115,2115,2115,0
+20250325,171000,446697869,2115,2115,2115,2115,0
+20250325,170900,446697869,2115,2115,2115,2115,0
+20250325,170800,446697869,2115,2115,2115,2115,0
+20250325,170700,446697869,2115,2115,2115,2115,0
+20250325,170600,446697869,2115,2115,2115,2115,0
+20250325,170500,446697869,2115,2115,2115,2115,0
+20250325,170400,446697869,2115,2115,2115,2115,0
+20250325,170300,446697869,2115,2115,2115,2115,0
+20250325,170200,446697869,2115,2115,2115,2115,0
+20250325,170100,446697869,2115,2115,2115,2115,0
+20250325,170000,446697869,2115,2115,2115,2115,0
+20250325,165900,446697869,2115,2115,2115,2115,0
+20250325,165800,446697869,2115,2115,2115,2115,0
+20250325,165700,446697869,2115,2115,2115,2115,0
+20250325,165600,446697869,2115,2115,2115,2115,0
+20250325,165500,446697869,2115,2115,2115,2115,0
+20250325,165400,446697869,2115,2115,2115,2115,0
+20250325,165300,446697869,2115,2115,2115,2115,0
+20250325,165200,446697869,2115,2115,2115,2115,0
+20250325,165100,446697869,2115,2115,2115,2115,0
+20250325,165000,446697869,2115,2115,2115,2115,714
+20250325,164900,446697869,2115,2115,2115,2115,0
+20250325,164800,446697869,2115,2115,2115,2115,0
+20250325,164700,446697869,2115,2115,2115,2115,0
+20250325,164600,446697869,2115,2115,2115,2115,0
+20250325,164500,446697869,2115,2115,2115,2115,0
+20250325,164400,446697869,2115,2115,2115,2115,0
+20250325,164300,446697869,2115,2115,2115,2115,0
+20250325,164200,446697869,2115,2115,2115,2115,0
+20250325,164100,446697869,2115,2115,2115,2115,0
+20250325,164000,446697869,2115,2115,2115,2115,0
+20250325,163900,446697869,2115,2115,2115,2115,0
+20250325,163800,446697869,2115,2115,2115,2115,0
+20250325,163700,446697869,2115,2115,2115,2115,0
+20250325,163600,446697869,2115,2115,2115,2115,0
+20250325,163500,446697869,2115,2115,2115,2115,0
+20250325,163400,446697869,2115,2115,2115,2115,0
+20250325,163300,446697869,2115,2115,2115,2115,0
+20250325,163200,446697869,2115,2115,2115,2115,0
+20250325,163100,446697869,2115,2115,2115,2115,0
+20250325,163000,446697869,2115,2115,2115,2115,0
+20250325,162900,446697869,2115,2115,2115,2115,0
+20250325,162800,446697869,2115,2115,2115,2115,0
+20250325,162700,446697869,2115,2115,2115,2115,0
+20250325,162600,446697869,2115,2115,2115,2115,0
+20250325,162500,446697869,2115,2115,2115,2115,0
+20250325,162400,446697869,2115,2115,2115,2115,0
+20250325,162300,446697869,2115,2115,2115,2115,0
+20250325,162200,446697869,2115,2115,2115,2115,0
+20250325,162100,446697869,2115,2115,2115,2115,0
+20250325,162000,446697869,2115,2115,2115,2115,714
+20250325,161900,446697869,2115,2115,2115,2115,0
+20250325,161800,446697869,2115,2115,2115,2115,0
+20250325,161700,446697869,2115,2115,2115,2115,0
+20250325,161600,446697869,2115,2115,2115,2115,0
+20250325,161500,446697869,2115,2115,2115,2115,0
+20250325,161400,446697869,2115,2115,2115,2115,0
+20250325,161300,446697869,2115,2115,2115,2115,0
+20250325,161200,446697869,2115,2115,2115,2115,0
+20250325,161100,446697869,2115,2115,2115,2115,0
+20250325,161000,446697869,2115,2115,2115,2115,0
+20250325,160900,446697869,2115,2115,2115,2115,0
+20250325,160800,446697869,2115,2115,2115,2115,0
+20250325,160700,446697869,2115,2115,2115,2115,0
+20250325,160600,446697869,2115,2115,2115,2115,0
+20250325,160500,446697869,2115,2115,2115,2115,0
+20250325,160400,446697869,2115,2115,2115,2115,0
+20250325,160300,446697869,2115,2115,2115,2115,0
+20250325,160200,446697869,2115,2115,2115,2115,0
+20250325,160100,446697869,2115,2115,2115,2115,0
+20250325,160000,446697869,2115,2115,2115,2115,0
+20250325,155900,446697869,2115,2115,2115,2115,0
+20250325,155800,446697869,2115,2115,2115,2115,0
+20250325,155700,446697869,2115,2115,2115,2115,0
+20250325,155600,446697869,2115,2115,2115,2115,0
+20250325,155500,446697869,2115,2115,2115,2115,0
+20250325,155400,446697869,2115,2115,2115,2115,0
+20250325,155300,446697869,2115,2115,2115,2115,0
+20250325,155200,446697869,2115,2115,2115,2115,0
+20250325,155100,446697869,2115,2115,2115,2115,0
+20250325,155000,446697869,2115,2115,2115,2115,714
+20250325,154900,446697869,2115,2115,2115,2115,0
+20250325,154800,446697869,2115,2115,2115,2115,0
+20250325,154700,446697869,2115,2115,2115,2115,0
+20250325,154600,446697869,2115,2115,2115,2115,0
+20250325,154500,446697869,2115,2115,2115,2115,0
+20250325,154400,446697869,2115,2115,2115,2115,0
+20250325,154300,446697869,2115,2115,2115,2115,0
+20250325,154200,446697869,2115,2115,2115,2115,0
+20250325,154100,446697869,2115,2115,2115,2115,0
+20250325,154000,446697869,2115,2115,2115,2115,0
+20250325,153900,446697869,2115,2115,2115,2115,0
+20250325,153800,446697869,2115,2115,2115,2115,0
+20250325,153700,446697869,2115,2115,2115,2115,0
+20250325,153600,446697869,2115,2115,2115,2115,0
+20250325,153500,446697869,2115,2115,2115,2115,0
+20250325,153400,446697869,2115,2115,2115,2115,0
+20250325,153300,446697869,2115,2115,2115,2115,0
+20250325,153200,446697869,2115,2115,2115,2115,0
+20250325,153100,446697869,2115,2115,2115,2115,0
+20250325,153000,446697869,2115,2115,2115,2115,714
+20250325,152900,445187759,2115,2115,2115,2115,0
+20250325,152800,445187759,2115,2115,2115,2115,0
+20250325,152700,445187759,2115,2115,2115,2115,0
+20250325,152600,445187759,2115,2115,2115,2115,0
+20250325,152500,445187759,2115,2115,2115,2115,0
+20250325,152400,445187759,2115,2115,2115,2115,0
+20250325,152300,445187759,2115,2115,2115,2115,0
+20250325,152200,445187759,2115,2115,2115,2115,0
+20250325,152100,445187759,2115,2115,2115,2115,0
+20250325,152000,445187759,2115,2115,2115,2115,0
+20250325,151900,445187759,2115,2115,2115,2115,0
+20250325,151800,445187759,2115,2095,2115,2095,1006
+20250325,151700,443080169,2115,2095,2115,2095,803
+20250325,151600,441396194,2095,2095,2095,2095,5
+20250325,151500,441385719,2105,2095,2105,2095,2595
+20250325,151400,435949184,2105,2095,2105,2095,426
+20250325,151300,435056679,2115,2095,2115,2095,1074
+20250325,151200,432806264,2095,2095,2095,2095,443
+20250325,151100,431878179,2100,2105,2105,2100,4147
+20250325,151000,423169474,2120,2105,2120,2105,172
+20250325,150900,422807019,2105,2105,2105,2105,316
+20250325,150800,422141839,2105,2105,2105,2105,223
+20250325,150700,421672424,2105,2105,2105,2105,200
+20250325,150600,421251424,2110,2105,2110,2105,377
+20250325,150500,420456839,2105,2105,2105,2105,54
+20250325,150400,420343169,2105,2105,2105,2105,213
+20250325,150300,419894804,2105,2105,2105,2105,221
+20250325,150200,419429599,2105,2105,2105,2105,235
+20250325,150100,418934924,2110,2100,2110,2100,1811
+20250325,150000,415131764,2100,2105,2105,2100,332
+20250325,145900,414434094,2105,2105,2105,2105,723
+20250325,145800,412912179,2105,2105,2105,2105,210
+20250325,145700,412470129,2110,2105,2110,2105,465
+20250325,145600,411491299,2110,2110,2110,2110,0
+20250325,145500,411491299,2110,2105,2110,2105,14
+20250325,145400,411461784,2105,2105,2105,2105,149
+20250325,145300,411148139,2105,2100,2105,2100,293
+20250325,145200,410532509,2100,2102,2102,2100,211
+20250325,145100,410089289,2100,2100,2100,2100,4
+20250325,145000,410080889,2100,2102,2102,2100,227
+20250325,144900,409604187,2100,2100,2100,2100,218
+20250325,144800,409146387,2100,2100,2100,2100,266
+20250325,144700,408587787,2100,2100,2100,2100,5
+20250325,144600,408577287,2110,2105,2110,2105,52
+20250325,144500,408467572,2100,2100,2100,2100,569
+20250325,144400,407272672,2105,2105,2105,2105,201
+20250325,144300,406849567,2105,2105,2105,2105,5313
+20250325,144200,395665702,2110,2110,2110,2110,5
+20250325,144100,395655152,2110,2115,2115,2110,10834
+20250325,144000,372792992,2115,2120,2120,2115,10210
+20250325,143900,351187837,2120,2120,2120,2120,431
+20250325,143800,350274117,2125,2125,2125,2125,0
+20250325,143700,350274117,2125,2115,2125,2115,218
+20250325,143600,349813037,2130,2130,2130,2130,0
+20250325,143500,349813037,2130,2130,2130,2130,5187
+20250325,143400,338764727,2130,2120,2130,2120,5528
+20250325,143300,326993032,2120,2120,2120,2120,121
+20250325,143200,326736512,2130,2115,2130,2115,10218
+20250325,143100,305014397,2115,2115,2115,2115,0
+20250325,143000,305014397,2115,2115,2115,2115,240
+20250325,142900,304506797,2115,2115,2115,2115,222
+20250325,142800,304037267,2115,2115,2115,2115,311
+20250325,142700,303379502,2115,2115,2115,2115,307
+20250325,142600,302730197,2120,2115,2120,2115,37
+20250325,142500,302651777,2115,2115,2115,2115,200
+20250325,142400,302228777,2120,2115,2120,2115,299
+20250325,142300,301596007,2120,2120,2120,2115,270
+20250325,142200,301024682,2115,2115,2115,2115,221
+20250325,142100,300557267,2120,2120,2120,2120,77
+20250325,142000,300394027,2115,2115,2115,2115,211
+20250325,141900,299947762,2115,2115,2115,2115,228
+20250325,141800,299465542,2115,2115,2115,2115,238
+20250325,141700,298962172,2115,2115,2115,2115,219
+20250325,141600,298498987,2120,2115,2120,2115,288
+20250325,141500,297889537,2115,2115,2115,2115,5
+20250325,141400,297878962,2115,2120,2120,2115,228
+20250325,141300,297396732,2115,2115,2115,2115,220
+20250325,141200,296931432,2115,2115,2115,2115,221
+20250325,141100,296464017,2115,2115,2115,2115,274
+20250325,141000,295884507,2115,2115,2115,2115,5
+20250325,140900,295873932,2115,2115,2115,2115,195
+20250325,140800,295461507,2115,2115,2115,2115,200
+20250325,140700,295038507,2120,2115,2120,2115,213
+20250325,140600,294587992,2115,2115,2115,2115,2235
+20250325,140500,289860967,2115,2115,2115,2115,0
+20250325,140400,289860967,2115,2115,2115,2115,228
+20250325,140300,289378747,2115,2115,2115,2115,235
+20250325,140200,288881722,2115,2115,2115,2115,231
+20250325,140100,288393157,2115,2115,2115,2115,220
+20250325,140000,287927857,2115,2115,2115,2115,0
+20250325,135900,287927857,2115,2115,2115,2115,238
+20250325,135800,287424487,2115,2115,2115,2115,112
+20250325,135700,287187607,2115,2115,2115,2115,246
+20250325,135600,286667317,2120,2115,2120,2115,282
+20250325,135500,286070612,2115,2115,2115,2115,0
+20250325,135400,286070612,2115,2115,2115,2115,231
+20250325,135300,285582047,2115,2115,2115,2115,189
+20250325,135200,285182312,2115,2115,2115,2115,214
+20250325,135100,284729702,2115,2115,2115,2115,316
+20250325,135000,284061362,2115,2115,2115,2115,5
+20250325,134900,284050787,2115,2120,2120,2115,183
+20250325,134800,283663467,2130,2115,2130,2115,2035
+20250325,134700,279329442,2125,2120,2125,2120,669
+20250325,134600,277908827,2115,2115,2120,2115,230
+20250325,134500,277422352,2115,2115,2115,2115,0
+20250325,134400,277422352,2115,2115,2115,2115,230
+20250325,134300,276935902,2115,2115,2115,2115,352
+20250325,134200,276191422,2120,2120,2120,2120,213
+20250325,134100,275739862,2120,2120,2120,2120,209
+20250325,134000,275296782,2120,2120,2120,2120,0
+20250325,133900,275296782,2120,2120,2120,2120,218
+20250325,133800,274834622,2120,2120,2120,2120,214
+20250325,133700,274380942,2120,2120,2120,2120,238
+20250325,133600,273876382,2120,2120,2120,2120,194
+20250325,133500,273465102,2120,2120,2120,2120,5
+20250325,133400,273454502,2120,2120,2120,2120,208
+20250325,133300,273013542,2130,2130,2130,2130,0
+20250325,133200,273013542,2130,2125,2130,2120,326
+20250325,133100,272321897,2120,2120,2120,2120,228
+20250325,133000,271838537,2120,2120,2120,2120,5
+20250325,132900,271827937,2120,2120,2120,2120,213
+20250325,132800,271376377,2120,2120,2120,2120,222
+20250325,132700,270905737,2120,2120,2120,2120,201
+20250325,132600,270479617,2120,2120,2120,2120,211
+20250325,132500,270032297,2120,2120,2120,2120,5
+20250325,132400,270021697,2120,2120,2120,2120,197
+20250325,132300,269604057,2120,2120,2120,2120,213
+20250325,132200,269152497,2120,2120,2120,2120,235
+20250325,132100,268654297,2120,2120,2120,2120,232
+20250325,132000,268162457,2120,2115,2120,2115,34
+20250325,131900,268090402,2115,2115,2115,2115,331
+20250325,131800,267390337,2120,2120,2120,2120,191
+20250325,131700,266985417,2120,2120,2120,2120,224
+20250325,131600,266510537,2120,2120,2120,2120,203
+20250325,131500,266080177,2125,2125,2125,2125,1
+20250325,131400,266078052,2115,2115,2115,2115,5
+20250325,131300,266067477,2115,2115,2115,2115,226
+20250325,131200,265589487,2115,2115,2115,2115,5164
+20250325,131100,254667627,2120,2120,2120,2120,5761
+20250325,131000,242454307,2125,2125,2125,2125,0
+20250325,130900,242454307,2125,2125,2125,2125,0
+20250325,130800,242454307,2125,2125,2125,2125,380
+20250325,130700,241646807,2125,2125,2125,2125,0
+20250325,130600,241646807,2125,2125,2125,2125,5
+20250325,130500,241636182,2130,2130,2130,2130,0
+20250325,130400,241636182,2130,2130,2130,2130,38
+20250325,130300,241555242,2125,2125,2125,2125,4
+20250325,130200,241546742,2125,2125,2125,2125,1502
+20250325,130100,238354992,2125,2125,2125,2125,6
+20250325,130000,238342242,2125,2125,2125,2125,0
+20250325,125900,238342242,2125,2130,2130,2125,5
+20250325,125800,238331602,2125,2125,2125,2125,0
+20250325,125700,238331602,2125,2125,2125,2125,0
+20250325,125600,238331602,2125,2125,2125,2125,10
+20250325,125500,238310352,2135,2135,2135,2135,4
+20250325,125400,238301812,2140,2140,2140,2140,0
+20250325,125300,238301812,2140,2140,2140,2140,1
+20250325,125200,238299672,2125,2125,2125,2125,10
+20250325,125100,238278422,2140,2140,2140,2140,0
+20250325,125000,238278422,2140,2140,2140,2140,0
+20250325,124900,238278422,2140,2140,2140,2140,0
+20250325,124800,238278422,2140,2130,2140,2130,5
+20250325,124700,238267762,2125,2130,2130,2125,32
+20250325,124600,238199757,2140,2140,2140,2140,0
+20250325,124500,238199757,2140,2140,2140,2140,38
+20250325,124400,238118437,2125,2125,2125,2125,0
+20250325,124300,238118437,2125,2125,2125,2125,5
+20250325,124200,238107812,2125,2125,2125,2125,0
+20250325,124100,238107812,2125,2125,2125,2125,5
+20250325,124000,238097187,2125,2125,2125,2125,5
+20250325,123900,238086562,2125,2125,2125,2125,6696
+20250325,123800,223857562,2130,2130,2130,2130,1
+20250325,123700,223855432,2140,2140,2140,2140,0
+20250325,123600,223855432,2140,2140,2140,2140,0
+20250325,123500,223855432,2140,2140,2140,2140,1
+20250325,123400,223853292,2125,2125,2125,2125,5
+20250325,123300,223842667,2125,2125,2125,2125,5
+20250325,123200,223832042,2130,2130,2130,2130,0
+20250325,123100,223832042,2130,2130,2130,2130,2763
+20250325,123000,217946852,2135,2135,2135,2135,0
+20250325,122900,217946852,2135,2135,2135,2135,757
+20250325,122800,216330657,2135,2135,2135,2135,5
+20250325,122700,216319982,2140,2140,2140,2140,1
+20250325,122600,216317842,2135,2135,2135,2135,17
+20250325,122500,216281547,2135,2135,2135,2135,5
+20250325,122400,216270872,2135,2135,2135,2135,0
+20250325,122300,216270872,2135,2135,2135,2135,5
+20250325,122200,216260197,2135,2135,2135,2135,0
+20250325,122100,216260197,2135,2135,2135,2135,5
+20250325,122000,216249522,2135,2135,2135,2135,0
+20250325,121900,216249522,2135,2135,2135,2135,0
+20250325,121800,216249522,2135,2135,2135,2135,5
+20250325,121700,216238847,2135,2135,2135,2135,0
+20250325,121600,216238847,2135,2135,2135,2135,5
+20250325,121500,216228172,2135,2135,2135,2135,0
+20250325,121400,216228172,2135,2135,2135,2135,5
+20250325,121300,216217497,2135,2135,2135,2135,0
+20250325,121200,216217497,2135,2135,2135,2135,5
+20250325,121100,216206822,2135,2135,2135,2135,0
+20250325,121000,216206822,2135,2135,2135,2135,5
+20250325,120900,216196147,2135,2135,2135,2135,5
+20250325,120800,216185472,2135,2135,2135,2135,2
+20250325,120700,216181202,2145,2145,2145,2145,0
+20250325,120600,216181202,2145,2145,2145,2145,0
+20250325,120500,216181202,2145,2135,2145,2135,159
+20250325,120400,215840197,2135,2135,2135,2135,0
+20250325,120300,215840197,2135,2135,2135,2135,5
+20250325,120200,215829522,2135,2135,2135,2135,0
+20250325,120100,215829522,2135,2135,2135,2135,5
+20250325,120000,215818847,2135,2135,2135,2135,0
+20250325,115900,215818847,2135,2135,2135,2135,0
+20250325,115800,215818847,2135,2135,2135,2135,4
+20250325,115700,215810307,2135,2135,2135,2135,0
+20250325,115600,215810307,2135,2135,2135,2135,5
+20250325,115500,215799632,2135,2135,2135,2135,1
+20250325,115400,215797497,2130,2130,2130,2130,10
+20250325,115300,215776197,2130,2130,2130,2130,0
+20250325,115200,215776197,2130,2130,2130,2130,5
+20250325,115100,215765547,2145,2145,2145,2145,0
+20250325,115000,215765547,2145,2145,2145,2145,0
+20250325,114900,215765547,2145,2145,2145,2145,0
+20250325,114800,215765547,2145,2145,2145,2145,1
+20250325,114700,215763402,2130,2140,2140,2130,554
+20250325,114600,214580192,2145,2140,2145,2140,6
+20250325,114500,214567347,2145,2145,2145,2145,0
+20250325,114400,214567347,2145,2145,2145,2145,0
+20250325,114300,214567347,2145,2140,2145,2140,56
+20250325,114200,214447252,2140,2140,2140,2140,0
+20250325,114100,214447252,2140,2140,2140,2140,0
+20250325,114000,214447252,2140,2140,2140,2140,505
+20250325,113900,213366552,2145,2145,2145,2145,0
+20250325,113800,213366552,2145,2145,2145,2145,1
+20250325,113700,213364407,2135,2135,2135,2135,5
+20250325,113600,213353732,2140,2140,2140,2140,0
+20250325,113500,213353732,2140,2140,2140,2140,0
+20250325,113400,213353732,2140,2140,2140,2140,1500
+20250325,113300,210143732,2140,2140,2140,2140,0
+20250325,113200,210143732,2140,2140,2140,2140,0
+20250325,113100,210143732,2140,2140,2140,2140,0
+20250325,113000,210143732,2140,2140,2140,2140,0
+20250325,112900,210143732,2140,2140,2140,2140,0
+20250325,112800,210143732,2140,2140,2140,2140,0
+20250325,112700,210143732,2140,2140,2140,2140,0
+20250325,112600,210143732,2140,2140,2140,2140,0
+20250325,112500,210143732,2140,2140,2140,2140,0
+20250325,112400,210143732,2140,2140,2140,2140,0
+20250325,112300,210143732,2140,2140,2140,2140,0
+20250325,112200,210143732,2140,2140,2140,2140,0
+20250325,112100,210143732,2140,2140,2140,2140,1
+20250325,112000,210141592,2130,2130,2130,2130,0
+20250325,111900,210141592,2130,2130,2130,2130,0
+20250325,111800,210141592,2130,2130,2130,2130,100
+20250325,111700,209928592,2130,2130,2130,2130,0
+20250325,111600,209928592,2130,2130,2130,2130,3209
+20250325,111500,203093422,2140,2140,2140,2140,0
+20250325,111400,203093422,2140,2140,2142,2140,201
+20250325,111300,202663280,2135,2135,2135,2135,64
+20250325,111200,202526640,2130,2130,2130,2130,0
+20250325,111100,202526640,2130,2130,2130,2130,0
+20250325,111000,202526640,2130,2130,2130,2130,0
+20250325,110900,202526640,2130,2130,2130,2130,0
+20250325,110800,202526640,2130,2130,2130,2130,3
+20250325,110700,202520250,2130,2130,2130,2130,0
+20250325,110600,202520250,2130,2130,2130,2130,0
+20250325,110500,202520250,2130,2130,2130,2130,200
+20250325,110400,202094250,2135,2135,2135,2135,0
+20250325,110300,202094250,2135,2135,2135,2135,0
+20250325,110200,202094250,2135,2135,2135,2135,1284
+20250325,110100,199352910,2135,2135,2135,2135,0
+20250325,110000,199352910,2135,2135,2135,2135,0
+20250325,105900,199352910,2135,2135,2135,2135,0
+20250325,105800,199352910,2135,2135,2135,2135,0
+20250325,105700,199352910,2135,2135,2135,2135,0
+20250325,105600,199352910,2135,2135,2135,2135,0
+20250325,105500,199352910,2135,2135,2135,2135,0
+20250325,105400,199352910,2135,2135,2135,2135,0
+20250325,105300,199352910,2135,2135,2135,2135,0
+20250325,105200,199352910,2135,2135,2135,2135,0
+20250325,105100,199352910,2135,2135,2135,2135,252
+20250325,105000,198814890,2135,2135,2135,2135,5000
+20250325,104900,188139890,2140,2140,2140,2140,1000
+20250325,104800,185999890,2140,2140,2140,2140,8
+20250325,104700,185982770,2140,2140,2140,2140,0
+20250325,104600,185982770,2140,2140,2140,2140,0
+20250325,104500,185982770,2140,2140,2140,2140,0
+20250325,104400,185982770,2140,2140,2140,2140,0
+20250325,104300,185982770,2140,2140,2140,2140,1
+20250325,104200,185980630,2125,2125,2125,2125,0
+20250325,104100,185980630,2125,2125,2125,2125,0
+20250325,104000,185980630,2125,2125,2125,2125,0
+20250325,103900,185980630,2125,2125,2125,2125,0
+20250325,103800,185980630,2125,2130,2130,2125,38
+20250325,103700,185899860,2135,2135,2135,2135,0
+20250325,103600,185899860,2135,2135,2135,2115,10002
+20250325,103500,164675550,2140,2140,2140,2140,0
+20250325,103400,164675550,2140,2140,2140,2140,0
+20250325,103300,164675550,2140,2140,2140,2140,0
+20250325,103200,164675550,2140,2140,2140,2140,0
+20250325,103100,164675550,2140,2140,2140,2140,0
+20250325,103000,164675550,2140,2140,2140,2140,0
+20250325,102900,164675550,2140,2140,2140,2140,58
+20250325,102800,164551430,2140,2140,2140,2140,0
+20250325,102700,164551430,2140,2140,2140,2140,0
+20250325,102600,164551430,2140,2140,2140,2140,0
+20250325,102500,164551430,2140,2140,2140,2140,0
+20250325,102400,164551430,2140,2140,2140,2140,0
+20250325,102300,164551430,2140,2140,2140,2140,0
+20250325,102200,164551430,2140,2140,2140,2140,0
+20250325,102100,164551430,2140,2140,2140,2140,1
+20250325,102000,164549290,2140,2140,2140,2140,0
+20250325,101900,164549290,2140,2140,2140,2140,0
+20250325,101800,164549290,2140,2140,2140,2140,0
+20250325,101700,164549290,2140,2140,2140,2140,0
+20250325,101600,164549290,2140,2140,2140,2140,0
+20250325,101500,164549290,2140,2140,2140,2140,2
+20250325,101400,164545010,2125,2125,2125,2125,0
+20250325,101300,164545010,2125,2125,2125,2125,0
+20250325,101200,164545010,2125,2135,2135,2125,400
+20250325,101100,163693845,2135,2135,2135,2135,3
+20250325,101000,163687440,2130,2130,2130,2130,0
+20250325,100900,163687440,2130,2130,2130,2130,0
+20250325,100800,163687440,2130,2130,2130,2130,0
+20250325,100700,163687440,2130,2130,2130,2130,1500
+20250325,100600,160492440,2130,2130,2130,2130,81
+20250325,100500,160319910,2135,2135,2135,2135,25
+20250325,100400,160266535,2135,2135,2135,2135,0
+20250325,100300,160266535,2135,2135,2135,2135,0
+20250325,100200,160266535,2135,2135,2135,2135,0
+20250325,100100,160266535,2135,2135,2135,2135,100
+20250325,100000,160053035,2135,2135,2135,2135,0
+20250325,095900,160053035,2135,2135,2135,2120,814
+20250325,095800,158322025,2120,2120,2120,2120,0
+20250325,095700,158322025,2120,2125,2125,2120,2800
+20250325,095600,152379820,2125,2130,2130,2125,2049
+20250325,095500,148025670,2135,2135,2135,2135,2
+20250325,095400,148021400,2130,2140,2140,2130,2
+20250325,095300,148017130,2125,2135,2135,2125,3000
+20250325,095200,141641550,2135,2135,2135,2135,0
+20250325,095100,141641550,2135,2135,2135,2135,0
+20250325,095000,141641550,2135,2135,2135,2135,17
+20250325,094900,141605255,2135,2135,2135,2135,191
+20250325,094800,141197470,2135,2135,2135,2135,0
+20250325,094700,141197470,2135,2135,2135,2135,0
+20250325,094600,141197470,2135,2135,2135,2135,30
+20250325,094500,141133420,2140,2140,2140,2140,8
+20250325,094400,141116300,2135,2135,2135,2135,0
+20250325,094300,141116300,2135,2140,2140,2135,46
+20250325,094200,141018085,2125,2140,2140,2125,6026
+20250325,094100,128179795,2140,2140,2140,2140,0
+20250325,094000,128179795,2140,2145,2145,2140,1384
+20250325,093900,125217885,2145,2145,2145,2145,0
+20250325,093800,125217885,2145,2145,2145,2145,0
+20250325,093700,125217885,2145,2145,2145,2145,30
+20250325,093600,125153535,2145,2145,2145,2145,0
+20250325,093500,125153535,2145,2145,2145,2145,461
+20250325,093400,124164690,2145,2145,2150,2145,329
+20250325,093300,123457800,2150,2150,2150,2150,1
+20250325,093200,123455650,2140,2140,2140,2140,5
+20250325,093100,123444950,2145,2145,2145,2145,1000
+20250325,093000,121299950,2140,2140,2140,2140,0
+20250325,092900,121299950,2140,2140,2140,2140,0
+20250325,092800,121299950,2140,2140,2140,2140,69
+20250325,092700,121152290,2150,2150,2150,2150,0
+20250325,092600,121152290,2150,2150,2150,2150,514
+20250325,092500,120047190,2150,2150,2150,2150,0
+20250325,092400,120047190,2150,2140,2150,2140,2000
+20250325,092300,115752180,2140,2140,2140,2140,1
+20250325,092200,115750040,2135,2135,2135,2135,0
+20250325,092100,115750040,2135,2135,2135,2135,0
+20250325,092000,115750040,2135,2135,2135,2135,0
+20250325,091900,115750040,2135,2135,2135,2135,0
+20250325,091800,115750040,2135,2135,2135,2135,294
+20250325,091700,115122350,2135,2135,2135,2135,37
+20250325,091600,115043355,2135,2135,2135,2135,29
+20250325,091500,114981440,2145,2145,2145,2145,0
+20250325,091400,114981440,2145,2145,2145,2145,0
+20250325,091300,114981440,2145,2145,2145,2145,0
+20250325,091200,114981440,2145,2145,2145,2145,1
+20250325,091100,114979295,2120,2125,2125,2120,8349
+20250325,091000,97279140,2125,2130,2130,2125,15000
+20250325,090900,65394140,2120,2120,2120,2120,0
+20250325,090800,65394140,2120,2130,2130,2120,10000
+20250325,090700,44188780,2135,2150,2150,2135,515
+20250325,090600,43088940,2150,2140,2150,2140,3
+20250325,090500,43082505,2135,2130,2135,2125,126
+20250325,090400,42814500,2135,2135,2135,2135,20
+20250325,090300,42771800,2135,2130,2135,2130,90
+20250325,090200,42580050,2125,2125,2125,2125,0
+20250325,090100,42580050,2125,2125,2125,2125,0
+20250325,090000,42580050,2125,2135,2135,2125,20000

468510/min/candle-20250326.csv

@@ -0,0 +1,771 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,214900,111912485,2080,2080,2080,2080,1104
+20250326,214800,111912485,2080,2080,2080,2080,0
+20250326,214700,111912485,2080,2080,2080,2080,0
+20250326,214600,111912485,2080,2080,2080,2080,0
+20250326,214500,111912485,2080,2080,2080,2080,0
+20250326,214400,111912485,2080,2080,2080,2080,0
+20250326,214300,111912485,2080,2080,2080,2080,0
+20250326,214200,111912485,2080,2080,2080,2080,0
+20250326,214100,111912485,2080,2080,2080,2080,0
+20250326,214000,111912485,2080,2080,2080,2080,0
+20250326,213900,111912485,2080,2080,2080,2080,0
+20250326,213800,111912485,2080,2080,2080,2080,0
+20250326,213700,111912485,2080,2080,2080,2080,0
+20250326,213600,111912485,2080,2080,2080,2080,0
+20250326,213500,111912485,2080,2080,2080,2080,0
+20250326,213400,111912485,2080,2080,2080,2080,0
+20250326,213300,111912485,2080,2080,2080,2080,0
+20250326,213200,111912485,2080,2080,2080,2080,0
+20250326,213100,111912485,2080,2080,2080,2080,0
+20250326,213000,111912485,2080,2080,2080,2080,0
+20250326,212900,111912485,2080,2080,2080,2080,0
+20250326,212800,111912485,2080,2080,2080,2080,0
+20250326,212700,111912485,2080,2080,2080,2080,0
+20250326,212600,111912485,2080,2080,2080,2080,0
+20250326,212500,111912485,2080,2080,2080,2080,0
+20250326,212400,111912485,2080,2080,2080,2080,0
+20250326,212300,111912485,2080,2080,2080,2080,0
+20250326,212200,111912485,2080,2080,2080,2080,0
+20250326,212100,111912485,2080,2080,2080,2080,0
+20250326,212000,111912485,2080,2080,2080,2080,0
+20250326,211900,111912485,2080,2080,2080,2080,1104
+20250326,211800,111912485,2080,2080,2080,2080,0
+20250326,211700,111912485,2080,2080,2080,2080,0
+20250326,211600,111912485,2080,2080,2080,2080,0
+20250326,211500,111912485,2080,2080,2080,2080,0
+20250326,211400,111912485,2080,2080,2080,2080,0
+20250326,211300,111912485,2080,2080,2080,2080,0
+20250326,211200,111912485,2080,2080,2080,2080,0
+20250326,211100,111912485,2080,2080,2080,2080,0
+20250326,211000,111912485,2080,2080,2080,2080,0
+20250326,210900,111912485,2080,2080,2080,2080,0
+20250326,210800,111912485,2080,2080,2080,2080,0
+20250326,210700,111912485,2080,2080,2080,2080,0
+20250326,210600,111912485,2080,2080,2080,2080,0
+20250326,210500,111912485,2080,2080,2080,2080,0
+20250326,210400,111912485,2080,2080,2080,2080,0
+20250326,210300,111912485,2080,2080,2080,2080,0
+20250326,210200,111912485,2080,2080,2080,2080,0
+20250326,210100,111912485,2080,2080,2080,2080,0
+20250326,210000,111912485,2080,2080,2080,2080,0
+20250326,205900,111912485,2080,2080,2080,2080,0
+20250326,205800,111912485,2080,2080,2080,2080,0
+20250326,205700,111912485,2080,2080,2080,2080,0
+20250326,205600,111912485,2080,2080,2080,2080,0
+20250326,205500,111912485,2080,2080,2080,2080,0
+20250326,205400,111912485,2080,2080,2080,2080,0
+20250326,205300,111912485,2080,2080,2080,2080,0
+20250326,205200,111912485,2080,2080,2080,2080,0
+20250326,205100,111912485,2080,2080,2080,2080,0
+20250326,205000,111912485,2080,2080,2080,2080,0
+20250326,204900,111912485,2080,2080,2080,2080,1104
+20250326,204800,111912485,2080,2080,2080,2080,0
+20250326,204700,111912485,2080,2080,2080,2080,0
+20250326,204600,111912485,2080,2080,2080,2080,0
+20250326,204500,111912485,2080,2080,2080,2080,0
+20250326,204400,111912485,2080,2080,2080,2080,0
+20250326,204300,111912485,2080,2080,2080,2080,0
+20250326,204200,111912485,2080,2080,2080,2080,0
+20250326,204100,111912485,2080,2080,2080,2080,0
+20250326,204000,111912485,2080,2080,2080,2080,0
+20250326,203900,111912485,2080,2080,2080,2080,0
+20250326,203800,111912485,2080,2080,2080,2080,0
+20250326,203700,111912485,2080,2080,2080,2080,0
+20250326,203600,111912485,2080,2080,2080,2080,0
+20250326,203500,111912485,2080,2080,2080,2080,0
+20250326,203400,111912485,2080,2080,2080,2080,0
+20250326,203300,111912485,2080,2080,2080,2080,0
+20250326,203200,111912485,2080,2080,2080,2080,0
+20250326,203100,111912485,2080,2080,2080,2080,0
+20250326,203000,111912485,2080,2080,2080,2080,0
+20250326,202900,111912485,2080,2080,2080,2080,0
+20250326,202800,111912485,2080,2080,2080,2080,0
+20250326,202700,111912485,2080,2080,2080,2080,0
+20250326,202600,111912485,2080,2080,2080,2080,0
+20250326,202500,111912485,2080,2080,2080,2080,0
+20250326,202400,111912485,2080,2080,2080,2080,0
+20250326,202300,111912485,2080,2080,2080,2080,0
+20250326,202200,111912485,2080,2080,2080,2080,0
+20250326,202100,111912485,2080,2080,2080,2080,0
+20250326,202000,111912485,2080,2080,2080,2080,0
+20250326,201900,111912485,2080,2080,2080,2080,1104
+20250326,201800,111912485,2080,2080,2080,2080,0
+20250326,201700,111912485,2080,2080,2080,2080,0
+20250326,201600,111912485,2080,2080,2080,2080,0
+20250326,201500,111912485,2080,2080,2080,2080,0
+20250326,201400,111912485,2080,2080,2080,2080,0
+20250326,201300,111912485,2080,2080,2080,2080,0
+20250326,201200,111912485,2080,2080,2080,2080,0
+20250326,201100,111912485,2080,2080,2080,2080,0
+20250326,201000,111912485,2080,2080,2080,2080,0
+20250326,200900,111912485,2080,2080,2080,2080,0
+20250326,200800,111912485,2080,2080,2080,2080,0
+20250326,200700,111912485,2080,2080,2080,2080,0
+20250326,200600,111912485,2080,2080,2080,2080,0
+20250326,200500,111912485,2080,2080,2080,2080,0
+20250326,200400,111912485,2080,2080,2080,2080,0
+20250326,200300,111912485,2080,2080,2080,2080,0
+20250326,200200,111912485,2080,2080,2080,2080,0
+20250326,200100,111912485,2080,2080,2080,2080,0
+20250326,200000,111912485,2080,2080,2080,2080,0
+20250326,195900,111912485,2080,2080,2080,2080,0
+20250326,195800,111912485,2080,2080,2080,2080,0
+20250326,195700,111912485,2080,2080,2080,2080,0
+20250326,195600,111912485,2080,2080,2080,2080,0
+20250326,195500,111912485,2080,2080,2080,2080,0
+20250326,195400,111912485,2080,2080,2080,2080,0
+20250326,195300,111912485,2080,2080,2080,2080,0
+20250326,195200,111912485,2080,2080,2080,2080,0
+20250326,195100,111912485,2080,2080,2080,2080,0
+20250326,195000,111912485,2080,2080,2080,2080,0
+20250326,194900,111912485,2080,2080,2080,2080,1104
+20250326,194800,111912485,2080,2080,2080,2080,0
+20250326,194700,111912485,2080,2080,2080,2080,0
+20250326,194600,111912485,2080,2080,2080,2080,0
+20250326,194500,111912485,2080,2080,2080,2080,0
+20250326,194400,111912485,2080,2080,2080,2080,0
+20250326,194300,111912485,2080,2080,2080,2080,0
+20250326,194200,111912485,2080,2080,2080,2080,0
+20250326,194100,111912485,2080,2080,2080,2080,0
+20250326,194000,111912485,2080,2080,2080,2080,0
+20250326,193900,111912485,2080,2080,2080,2080,0
+20250326,193800,111912485,2080,2080,2080,2080,0
+20250326,193700,111912485,2080,2080,2080,2080,0
+20250326,193600,111912485,2080,2080,2080,2080,0
+20250326,193500,111912485,2080,2080,2080,2080,0
+20250326,193400,111912485,2080,2080,2080,2080,0
+20250326,193300,111912485,2080,2080,2080,2080,0
+20250326,193200,111912485,2080,2080,2080,2080,0
+20250326,193100,111912485,2080,2080,2080,2080,0
+20250326,193000,111912485,2080,2080,2080,2080,0
+20250326,192900,111912485,2080,2080,2080,2080,0
+20250326,192800,111912485,2080,2080,2080,2080,0
+20250326,192700,111912485,2080,2080,2080,2080,0
+20250326,192600,111912485,2080,2080,2080,2080,0
+20250326,192500,111912485,2080,2080,2080,2080,0
+20250326,192400,111912485,2080,2080,2080,2080,0
+20250326,192300,111912485,2080,2080,2080,2080,0
+20250326,192200,111912485,2080,2080,2080,2080,0
+20250326,192100,111912485,2080,2080,2080,2080,0
+20250326,192000,111912485,2080,2080,2080,2080,0
+20250326,191900,111912485,2080,2080,2080,2080,1104
+20250326,191800,111912485,2080,2080,2080,2080,0
+20250326,191700,111912485,2080,2080,2080,2080,0
+20250326,191600,111912485,2080,2080,2080,2080,0
+20250326,191500,111912485,2080,2080,2080,2080,0
+20250326,191400,111912485,2080,2080,2080,2080,0
+20250326,191300,111912485,2080,2080,2080,2080,0
+20250326,191200,111912485,2080,2080,2080,2080,0
+20250326,191100,111912485,2080,2080,2080,2080,0
+20250326,191000,111912485,2080,2080,2080,2080,0
+20250326,190900,111912485,2080,2080,2080,2080,0
+20250326,190800,111912485,2080,2080,2080,2080,0
+20250326,190700,111912485,2080,2080,2080,2080,0
+20250326,190600,111912485,2080,2080,2080,2080,0
+20250326,190500,111912485,2080,2080,2080,2080,0
+20250326,190400,111912485,2080,2080,2080,2080,0
+20250326,190300,111912485,2080,2080,2080,2080,0
+20250326,190200,111912485,2080,2080,2080,2080,0
+20250326,190100,111912485,2080,2080,2080,2080,0
+20250326,190000,111912485,2080,2080,2080,2080,0
+20250326,185900,111912485,2080,2080,2080,2080,0
+20250326,185800,111912485,2080,2080,2080,2080,0
+20250326,185700,111912485,2080,2080,2080,2080,0
+20250326,185600,111912485,2080,2080,2080,2080,0
+20250326,185500,111912485,2080,2080,2080,2080,0
+20250326,185400,111912485,2080,2080,2080,2080,0
+20250326,185300,111912485,2080,2080,2080,2080,0
+20250326,185200,111912485,2080,2080,2080,2080,0
+20250326,185100,111912485,2080,2080,2080,2080,0
+20250326,185000,111912485,2080,2080,2080,2080,0
+20250326,184900,111912485,2080,2080,2080,2080,1104
+20250326,184800,111912485,2080,2080,2080,2080,0
+20250326,184700,111912485,2080,2080,2080,2080,0
+20250326,184600,111912485,2080,2080,2080,2080,0
+20250326,184500,111912485,2080,2080,2080,2080,0
+20250326,184400,111912485,2080,2080,2080,2080,0
+20250326,184300,111912485,2080,2080,2080,2080,0
+20250326,184200,111912485,2080,2080,2080,2080,0
+20250326,184100,111912485,2080,2080,2080,2080,0
+20250326,184000,111912485,2080,2080,2080,2080,0
+20250326,183900,111912485,2080,2080,2080,2080,0
+20250326,183800,111912485,2080,2080,2080,2080,0
+20250326,183700,111912485,2080,2080,2080,2080,0
+20250326,183600,111912485,2080,2080,2080,2080,0
+20250326,183500,111912485,2080,2080,2080,2080,0
+20250326,183400,111912485,2080,2080,2080,2080,0
+20250326,183300,111912485,2080,2080,2080,2080,0
+20250326,183200,111912485,2080,2080,2080,2080,0
+20250326,183100,111912485,2080,2080,2080,2080,0
+20250326,183000,111912485,2080,2080,2080,2080,0
+20250326,182900,111912485,2080,2080,2080,2080,0
+20250326,182800,111912485,2080,2080,2080,2080,0
+20250326,182700,111912485,2080,2080,2080,2080,0
+20250326,182600,111912485,2080,2080,2080,2080,0
+20250326,182500,111912485,2080,2080,2080,2080,0
+20250326,182400,111912485,2080,2080,2080,2080,0
+20250326,182300,111912485,2080,2080,2080,2080,0
+20250326,182200,111912485,2080,2080,2080,2080,0
+20250326,182100,111912485,2080,2080,2080,2080,0
+20250326,182000,111912485,2080,2080,2080,2080,0
+20250326,181900,111912485,2080,2080,2080,2080,1104
+20250326,181800,111912485,2080,2080,2080,2080,0
+20250326,181700,111912485,2080,2080,2080,2080,0
+20250326,181600,111912485,2080,2080,2080,2080,0
+20250326,181500,111912485,2080,2080,2080,2080,0
+20250326,181400,111912485,2080,2080,2080,2080,0
+20250326,181300,111912485,2080,2080,2080,2080,0
+20250326,181200,111912485,2080,2080,2080,2080,0
+20250326,181100,111912485,2080,2080,2080,2080,0
+20250326,181000,111912485,2080,2080,2080,2080,0
+20250326,180900,111912485,2080,2080,2080,2080,0
+20250326,180800,111912485,2080,2080,2080,2080,0
+20250326,180700,111912485,2080,2080,2080,2080,0
+20250326,180600,111912485,2080,2080,2080,2080,0
+20250326,180500,111912485,2080,2080,2080,2080,0
+20250326,180400,111912485,2080,2080,2080,2080,0
+20250326,180300,111912485,2080,2080,2080,2080,0
+20250326,180200,111912485,2080,2080,2080,2080,0
+20250326,180100,111912485,2080,2080,2080,2080,0
+20250326,180000,111912485,2080,2080,2080,2080,0
+20250326,175900,111912485,2080,2080,2080,2080,0
+20250326,175800,111912485,2080,2080,2080,2080,0
+20250326,175700,111912485,2080,2080,2080,2080,0
+20250326,175600,111912485,2080,2080,2080,2080,0
+20250326,175500,111912485,2080,2080,2080,2080,0
+20250326,175400,111912485,2080,2080,2080,2080,0
+20250326,175300,111912485,2080,2080,2080,2080,0
+20250326,175200,111912485,2080,2080,2080,2080,0
+20250326,175100,111912485,2080,2080,2080,2080,0
+20250326,175000,111912485,2080,2080,2080,2080,0
+20250326,174900,111912485,2080,2080,2080,2080,1104
+20250326,174800,111912485,2080,2080,2080,2080,0
+20250326,174700,111912485,2080,2080,2080,2080,0
+20250326,174600,111912485,2080,2080,2080,2080,0
+20250326,174500,111912485,2080,2080,2080,2080,0
+20250326,174400,111912485,2080,2080,2080,2080,0
+20250326,174300,111912485,2080,2080,2080,2080,0
+20250326,174200,111912485,2080,2080,2080,2080,0
+20250326,174100,111912485,2080,2080,2080,2080,0
+20250326,174000,111912485,2080,2080,2080,2080,0
+20250326,173900,111912485,2080,2080,2080,2080,0
+20250326,173800,111912485,2080,2080,2080,2080,0
+20250326,173700,111912485,2080,2080,2080,2080,0
+20250326,173600,111912485,2080,2080,2080,2080,0
+20250326,173500,111912485,2080,2080,2080,2080,0
+20250326,173400,111912485,2080,2080,2080,2080,0
+20250326,173300,111912485,2080,2080,2080,2080,0
+20250326,173200,111912485,2080,2080,2080,2080,0
+20250326,173100,111912485,2080,2080,2080,2080,0
+20250326,173000,111912485,2080,2080,2080,2080,0
+20250326,172900,111912485,2080,2080,2080,2080,0
+20250326,172800,111912485,2080,2080,2080,2080,0
+20250326,172700,111912485,2080,2080,2080,2080,0
+20250326,172600,111912485,2080,2080,2080,2080,0
+20250326,172500,111912485,2080,2080,2080,2080,0
+20250326,172400,111912485,2080,2080,2080,2080,0
+20250326,172300,111912485,2080,2080,2080,2080,0
+20250326,172200,111912485,2080,2080,2080,2080,0
+20250326,172100,111912485,2080,2080,2080,2080,0
+20250326,172000,111912485,2080,2080,2080,2080,0
+20250326,171900,111912485,2080,2080,2080,2080,1104
+20250326,171800,111912485,2080,2080,2080,2080,0
+20250326,171700,111912485,2080,2080,2080,2080,0
+20250326,171600,111912485,2080,2080,2080,2080,0
+20250326,171500,111912485,2080,2080,2080,2080,0
+20250326,171400,111912485,2080,2080,2080,2080,0
+20250326,171300,111912485,2080,2080,2080,2080,0
+20250326,171200,111912485,2080,2080,2080,2080,0
+20250326,171100,111912485,2080,2080,2080,2080,0
+20250326,171000,111912485,2080,2080,2080,2080,0
+20250326,170900,111912485,2080,2080,2080,2080,0
+20250326,170800,111912485,2080,2080,2080,2080,0
+20250326,170700,111912485,2080,2080,2080,2080,0
+20250326,170600,111912485,2080,2080,2080,2080,0
+20250326,170500,111912485,2080,2080,2080,2080,0
+20250326,170400,111912485,2080,2080,2080,2080,0
+20250326,170300,111912485,2080,2080,2080,2080,0
+20250326,170200,111912485,2080,2080,2080,2080,0
+20250326,170100,111912485,2080,2080,2080,2080,0
+20250326,170000,111912485,2080,2080,2080,2080,0
+20250326,165900,111912485,2080,2080,2080,2080,0
+20250326,165800,111912485,2080,2080,2080,2080,0
+20250326,165700,111912485,2080,2080,2080,2080,0
+20250326,165600,111912485,2080,2080,2080,2080,0
+20250326,165500,111912485,2080,2080,2080,2080,0
+20250326,165400,111912485,2080,2080,2080,2080,0
+20250326,165300,111912485,2080,2080,2080,2080,0
+20250326,165200,111912485,2080,2080,2080,2080,0
+20250326,165100,111912485,2080,2080,2080,2080,0
+20250326,165000,111912485,2080,2080,2080,2080,0
+20250326,164900,111912485,2080,2080,2080,2080,1104
+20250326,164800,111912485,2080,2080,2080,2080,0
+20250326,164700,111912485,2080,2080,2080,2080,0
+20250326,164600,111912485,2080,2080,2080,2080,0
+20250326,164500,111912485,2080,2080,2080,2080,0
+20250326,164400,111912485,2080,2080,2080,2080,0
+20250326,164300,111912485,2080,2080,2080,2080,0
+20250326,164200,111912485,2080,2080,2080,2080,0
+20250326,164100,111912485,2080,2080,2080,2080,0
+20250326,164000,111912485,2080,2080,2080,2080,0
+20250326,163900,111912485,2080,2080,2080,2080,0
+20250326,163800,111912485,2080,2080,2080,2080,0
+20250326,163700,111912485,2080,2080,2080,2080,0
+20250326,163600,111912485,2080,2080,2080,2080,0
+20250326,163500,111912485,2080,2080,2080,2080,0
+20250326,163400,111912485,2080,2080,2080,2080,0
+20250326,163300,111912485,2080,2080,2080,2080,0
+20250326,163200,111912485,2080,2080,2080,2080,0
+20250326,163100,111912485,2080,2080,2080,2080,0
+20250326,163000,111912485,2080,2080,2080,2080,0
+20250326,162900,111912485,2080,2080,2080,2080,0
+20250326,162800,111912485,2080,2080,2080,2080,0
+20250326,162700,111912485,2080,2080,2080,2080,0
+20250326,162600,111912485,2080,2080,2080,2080,0
+20250326,162500,111912485,2080,2080,2080,2080,0
+20250326,162400,111912485,2080,2080,2080,2080,0
+20250326,162300,111912485,2080,2080,2080,2080,0
+20250326,162200,111912485,2080,2080,2080,2080,0
+20250326,162100,111912485,2080,2080,2080,2080,0
+20250326,162000,111912485,2080,2080,2080,2080,0
+20250326,161900,111912485,2080,2080,2080,2080,1104
+20250326,161800,111912485,2080,2080,2080,2080,0
+20250326,161700,111912485,2080,2080,2080,2080,0
+20250326,161600,111912485,2080,2080,2080,2080,0
+20250326,161500,111912485,2080,2080,2080,2080,0
+20250326,161400,111912485,2080,2080,2080,2080,0
+20250326,161300,111912485,2080,2080,2080,2080,0
+20250326,161200,111912485,2080,2080,2080,2080,0
+20250326,161100,111912485,2080,2080,2080,2080,0
+20250326,161000,111912485,2080,2080,2080,2080,0
+20250326,160900,111912485,2080,2080,2080,2080,0
+20250326,160800,111912485,2080,2080,2080,2080,0
+20250326,160700,111912485,2080,2080,2080,2080,0
+20250326,160600,111912485,2080,2080,2080,2080,0
+20250326,160500,111912485,2080,2080,2080,2080,0
+20250326,160400,111912485,2080,2080,2080,2080,0
+20250326,160300,111912485,2080,2080,2080,2080,0
+20250326,160200,111912485,2080,2080,2080,2080,0
+20250326,160100,111912485,2080,2080,2080,2080,0
+20250326,160000,111912485,2080,2080,2080,2080,0
+20250326,155900,111912485,2080,2080,2080,2080,0
+20250326,155800,111912485,2080,2080,2080,2080,0
+20250326,155700,111912485,2080,2080,2080,2080,0
+20250326,155600,111912485,2080,2080,2080,2080,0
+20250326,155500,111912485,2080,2080,2080,2080,0
+20250326,155400,111912485,2080,2080,2080,2080,0
+20250326,155300,111912485,2080,2080,2080,2080,0
+20250326,155200,111912485,2080,2080,2080,2080,0
+20250326,155100,111912485,2080,2080,2080,2080,0
+20250326,155000,111912485,2080,2080,2080,2080,0
+20250326,154900,111912485,2080,2080,2080,2080,1104
+20250326,154800,111912485,2080,2080,2080,2080,0
+20250326,154700,111912485,2080,2080,2080,2080,0
+20250326,154600,111912485,2080,2080,2080,2080,0
+20250326,154500,111912485,2080,2080,2080,2080,0
+20250326,154400,111912485,2080,2080,2080,2080,0
+20250326,154300,111912485,2080,2080,2080,2080,0
+20250326,154200,111912485,2080,2080,2080,2080,0
+20250326,154100,111912485,2080,2080,2080,2080,0
+20250326,154000,111912485,2080,2080,2080,2080,0
+20250326,153900,111912485,2080,2080,2080,2080,0
+20250326,153800,111912485,2080,2080,2080,2080,0
+20250326,153700,111912485,2080,2080,2080,2080,0
+20250326,153600,111912485,2080,2080,2080,2080,0
+20250326,153500,111912485,2080,2080,2080,2080,0
+20250326,153400,111912485,2080,2080,2080,2080,0
+20250326,153300,111912485,2080,2080,2080,2080,0
+20250326,153200,111912485,2080,2080,2080,2080,0
+20250326,153100,111912485,2080,2080,2080,2080,0
+20250326,153000,111912485,2080,2080,2080,2080,1104
+20250326,152900,109616165,2090,2090,2090,2090,0
+20250326,152800,109616165,2090,2090,2090,2090,0
+20250326,152700,109616165,2090,2090,2090,2090,0
+20250326,152600,109616165,2090,2090,2090,2090,0
+20250326,152500,109616165,2090,2090,2090,2090,0
+20250326,152400,109616165,2090,2090,2090,2090,0
+20250326,152300,109616165,2090,2090,2090,2090,0
+20250326,152200,109616165,2090,2090,2090,2090,0
+20250326,152100,109616165,2090,2090,2090,2090,0
+20250326,152000,109616165,2090,2090,2090,2090,0
+20250326,151900,109616165,2090,2085,2095,2085,221
+20250326,151800,109155140,2095,2085,2095,2085,54
+20250326,151700,109042540,2085,2085,2085,2085,64
+20250326,151600,108909100,2095,2095,2095,2095,1
+20250326,151500,108907005,2085,2090,2090,2085,2295
+20250326,151400,104119325,2090,2090,2090,2090,112
+20250326,151300,103885245,2100,2100,2100,2100,0
+20250326,151200,103885245,2100,2100,2100,2100,0
+20250326,151100,103885245,2100,2100,2100,2100,1
+20250326,151000,103883145,2090,2090,2090,2090,1
+20250326,150900,103881055,2100,2100,2100,2100,0
+20250326,150800,103881055,2100,2100,2100,2100,1
+20250326,150700,103878955,2095,2095,2095,2095,80
+20250326,150600,103711355,2095,2095,2095,2095,1000
+20250326,150500,101616355,2090,2090,2090,2090,80
+20250326,150400,101449155,2095,2095,2095,2095,0
+20250326,150300,101449155,2095,2085,2095,2085,210
+20250326,150200,101010600,2090,2090,2090,2090,110
+20250326,150100,100780700,2095,2095,2095,2095,25
+20250326,150000,100728325,2085,2085,2085,2085,642
+20250326,145900,99389755,2085,2090,2095,2085,3043
+20250326,145800,93042475,2090,2095,2095,2090,5219
+20250326,145700,82134630,2095,2095,2095,2095,73
+20250326,145600,81981695,2095,2095,2095,2095,10
+20250326,145500,81960745,2095,2090,2095,2090,137
+20250326,145400,81674140,2095,2095,2095,2095,0
+20250326,145300,81674140,2095,2095,2095,2095,25
+20250326,145200,81621765,2095,2095,2095,2095,74
+20250326,145100,81466735,2095,2095,2095,2095,0
+20250326,145000,81466735,2095,2095,2095,2095,55
+20250326,144900,81351510,2090,2095,2095,2090,3109
+20250326,144800,74853345,2100,2100,2100,2100,0
+20250326,144700,74853345,2100,2100,2100,2100,30
+20250326,144600,74790345,2105,2105,2105,2105,0
+20250326,144500,74790345,2105,2105,2105,2105,0
+20250326,144400,74790345,2105,2105,2105,2105,0
+20250326,144300,74790345,2105,2105,2105,2105,0
+20250326,144200,74790345,2105,2105,2105,2105,0
+20250326,144100,74790345,2105,2105,2105,2105,0
+20250326,144000,74790345,2105,2105,2105,2105,0
+20250326,143900,74790345,2105,2105,2105,2105,0
+20250326,143800,74790345,2105,2105,2105,2105,0
+20250326,143700,74790345,2105,2105,2105,2105,0
+20250326,143600,74790345,2105,2105,2105,2105,0
+20250326,143500,74790345,2105,2105,2105,2105,0
+20250326,143400,74790345,2105,2105,2105,2105,0
+20250326,143300,74790345,2105,2105,2105,2105,0
+20250326,143200,74790345,2105,2105,2105,2105,0
+20250326,143100,74790345,2105,2105,2105,2105,0
+20250326,143000,74790345,2105,2105,2105,2105,1627
+20250326,142900,71365510,2105,2105,2105,2105,0
+20250326,142800,71365510,2105,2105,2105,2105,0
+20250326,142700,71365510,2105,2105,2105,2105,525
+20250326,142600,70260385,2105,2105,2105,2105,1
+20250326,142500,70258280,2100,2095,2100,2095,1364
+20250326,142400,67394080,2095,2095,2095,2095,0
+20250326,142300,67394080,2095,2095,2095,2095,64
+20250326,142200,67260000,2095,2095,2095,2095,0
+20250326,142100,67260000,2095,2095,2095,2095,0
+20250326,142000,67260000,2095,2095,2095,2095,13
+20250326,141900,67232765,2090,2090,2090,2090,59
+20250326,141800,67109455,2100,2100,2100,2100,15
+20250326,141700,67077955,2100,2100,2100,2100,0
+20250326,141600,67077955,2100,2100,2100,2100,0
+20250326,141500,67077955,2100,2100,2100,2100,0
+20250326,141400,67077955,2100,2100,2100,2100,0
+20250326,141300,67077955,2100,2100,2100,2100,0
+20250326,141200,67077955,2100,2100,2100,2100,0
+20250326,141100,67077955,2100,2100,2100,2100,0
+20250326,141000,67077955,2100,2100,2100,2100,50
+20250326,140900,66972955,2100,2095,2100,2095,120
+20250326,140800,66721545,2090,2095,2095,2090,56
+20250326,140700,66604320,2095,2095,2095,2095,0
+20250326,140600,66604320,2095,2095,2095,2095,0
+20250326,140500,66604320,2095,2095,2095,2095,18
+20250326,140400,66566610,2095,2095,2095,2095,54
+20250326,140300,66453480,2095,2095,2095,2095,0
+20250326,140200,66453480,2095,2095,2095,2095,57
+20250326,140100,66334065,2095,2095,2095,2095,500
+20250326,140000,65286565,2095,2095,2095,2095,29
+20250326,135900,65225810,2095,2095,2095,2095,565
+20250326,135800,64042135,2100,2100,2100,2100,0
+20250326,135700,64042135,2100,2100,2100,2100,1
+20250326,135600,64040035,2100,2100,2100,2100,40
+20250326,135500,63956035,2095,2095,2095,2095,18
+20250326,135400,63918325,2095,2095,2095,2095,56
+20250326,135300,63801005,2095,2095,2095,2095,0
+20250326,135200,63801005,2095,2095,2095,2095,68
+20250326,135100,63658545,2100,2095,2100,2095,538
+20250326,135000,62531245,2095,2095,2095,2095,26
+20250326,134900,62476775,2095,2095,2095,2095,58
+20250326,134800,62355265,2095,2095,2095,2095,0
+20250326,134700,62355265,2095,2095,2095,2095,82
+20250326,134600,62183475,2095,2095,2095,2095,0
+20250326,134500,62183475,2095,2095,2095,2095,142
+20250326,134400,61885985,2095,2095,2095,2095,0
+20250326,134300,61885985,2095,2095,2095,2095,1000
+20250326,134200,59790985,2095,2095,2095,2095,500
+20250326,134100,58743485,2095,2095,2095,2095,0
+20250326,134000,58743485,2095,2095,2095,2095,1000
+20250326,133900,56648485,2100,2100,2100,2100,405
+20250326,133800,55797985,2100,2100,2100,2100,0
+20250326,133700,55797985,2100,2100,2100,2100,0
+20250326,133600,55797985,2100,2100,2100,2100,0
+20250326,133500,55797985,2100,2100,2100,2100,48
+20250326,133400,55697185,2100,2100,2100,2100,0
+20250326,133300,55697185,2100,2100,2100,2100,264
+20250326,133200,55142785,2100,2100,2100,2100,0
+20250326,133100,55142785,2100,2100,2100,2100,41
+20250326,133000,55056685,2100,2100,2100,2100,0
+20250326,132900,55056685,2100,2100,2100,2100,0
+20250326,132800,55056685,2100,2100,2100,2100,500
+20250326,132700,54006685,2105,2105,2105,2105,0
+20250326,132600,54006685,2105,2105,2105,2105,0
+20250326,132500,54006685,2105,2105,2105,2105,0
+20250326,132400,54006685,2105,2105,2105,2105,0
+20250326,132300,54006685,2105,2105,2105,2105,0
+20250326,132200,54006685,2105,2105,2105,2105,52
+20250326,132100,53897225,2105,2105,2105,2105,0
+20250326,132000,53897225,2105,2105,2105,2105,0
+20250326,131900,53897225,2105,2105,2105,2105,0
+20250326,131800,53897225,2105,2105,2105,2105,0
+20250326,131700,53897225,2105,2105,2105,2105,0
+20250326,131600,53897225,2105,2105,2105,2105,0
+20250326,131500,53897225,2105,2105,2105,2105,0
+20250326,131400,53897225,2105,2105,2105,2105,0
+20250326,131300,53897225,2105,2105,2105,2105,0
+20250326,131200,53897225,2105,2105,2105,2105,0
+20250326,131100,53897225,2105,2105,2105,2105,0
+20250326,131000,53897225,2105,2105,2105,2105,0
+20250326,130900,53897225,2105,2105,2105,2105,0
+20250326,130800,53897225,2105,2105,2105,2105,0
+20250326,130700,53897225,2105,2105,2105,2105,0
+20250326,130600,53897225,2105,2105,2105,2105,1
+20250326,130500,53895120,2100,2100,2100,2100,0
+20250326,130400,53895120,2100,2100,2100,2100,0
+20250326,130300,53895120,2100,2100,2100,2100,459
+20250326,130200,52931220,2100,2100,2100,2100,0
+20250326,130100,52931220,2100,2100,2100,2100,0
+20250326,130000,52931220,2100,2100,2100,2100,0
+20250326,125900,52931220,2100,2100,2100,2100,0
+20250326,125800,52931220,2100,2100,2100,2100,0
+20250326,125700,52931220,2100,2100,2100,2100,0
+20250326,125600,52931220,2100,2100,2100,2100,0
+20250326,125500,52931220,2100,2100,2100,2100,0
+20250326,125400,52931220,2100,2100,2100,2100,0
+20250326,125300,52931220,2100,2100,2100,2100,0
+20250326,125200,52931220,2100,2100,2100,2100,0
+20250326,125100,52931220,2100,2100,2100,2100,0
+20250326,125000,52931220,2100,2100,2100,2100,0
+20250326,124900,52931220,2100,2100,2100,2100,0
+20250326,124800,52931220,2100,2100,2100,2100,0
+20250326,124700,52931220,2100,2100,2100,2100,0
+20250326,124600,52931220,2100,2100,2100,2100,0
+20250326,124500,52931220,2100,2100,2100,2100,0
+20250326,124400,52931220,2100,2100,2100,2100,0
+20250326,124300,52931220,2100,2100,2100,2100,688
+20250326,124200,51486420,2100,2100,2100,2100,0
+20250326,124100,51486420,2100,2100,2100,2100,0
+20250326,124000,51486420,2100,2100,2100,2100,0
+20250326,123900,51486420,2100,2100,2100,2100,0
+20250326,123800,51486420,2100,2100,2100,2100,1
+20250326,123700,51484320,2105,2105,2105,2105,0
+20250326,123600,51484320,2105,2105,2105,2105,0
+20250326,123500,51484320,2105,2105,2105,2105,0
+20250326,123400,51484320,2105,2105,2105,2105,0
+20250326,123300,51484320,2105,2105,2105,2105,0
+20250326,123200,51484320,2105,2105,2105,2105,0
+20250326,123100,51484320,2105,2105,2105,2105,0
+20250326,123000,51484320,2105,2105,2105,2105,0
+20250326,122900,51484320,2105,2105,2105,2105,0
+20250326,122800,51484320,2105,2105,2105,2105,0
+20250326,122700,51484320,2105,2105,2105,2105,0
+20250326,122600,51484320,2105,2105,2105,2105,0
+20250326,122500,51484320,2105,2100,2105,2100,1780
+20250326,122400,47739320,2100,2100,2100,2100,40
+20250326,122300,47655320,2105,2105,2105,2105,2
+20250326,122200,47651110,2100,2100,2100,2100,0
+20250326,122100,47651110,2100,2100,2100,2100,0
+20250326,122000,47651110,2100,2100,2100,2100,23
+20250326,121900,47602810,2100,2100,2100,2100,0
+20250326,121800,47602810,2100,2100,2100,2100,56
+20250326,121700,47485210,2100,2100,2100,2100,0
+20250326,121600,47485210,2100,2100,2100,2100,0
+20250326,121500,47485210,2100,2100,2100,2100,33
+20250326,121400,47415910,2100,2100,2100,2100,0
+20250326,121300,47415910,2100,2100,2100,2100,0
+20250326,121200,47415910,2100,2100,2100,2100,39
+20250326,121100,47334010,2100,2100,2100,2100,0
+20250326,121000,47334010,2100,2100,2100,2100,30
+20250326,120900,47271010,2105,2105,2105,2105,0
+20250326,120800,47271010,2105,2105,2105,2105,0
+20250326,120700,47271010,2105,2105,2105,2105,0
+20250326,120600,47271010,2105,2105,2105,2105,140
+20250326,120500,46976310,2105,2105,2105,2105,0
+20250326,120400,46976310,2105,2105,2105,2105,0
+20250326,120300,46976310,2105,2105,2105,2105,0
+20250326,120200,46976310,2105,2105,2105,2105,0
+20250326,120100,46976310,2105,2105,2105,2105,0
+20250326,120000,46976310,2105,2105,2105,2105,0
+20250326,115900,46976310,2105,2105,2105,2105,50
+20250326,115800,46871060,2105,2105,2105,2105,0
+20250326,115700,46871060,2105,2105,2105,2105,0
+20250326,115600,46871060,2105,2105,2105,2105,0
+20250326,115500,46871060,2105,2105,2105,2105,0
+20250326,115400,46871060,2105,2105,2105,2105,0
+20250326,115300,46871060,2105,2105,2105,2105,0
+20250326,115200,46871060,2105,2105,2105,2105,0
+20250326,115100,46871060,2105,2105,2105,2105,0
+20250326,115000,46871060,2105,2105,2105,2105,0
+20250326,114900,46871060,2105,2105,2105,2105,0
+20250326,114800,46871060,2105,2105,2105,2105,0
+20250326,114700,46871060,2105,2105,2105,2105,0
+20250326,114600,46871060,2105,2105,2105,2105,0
+20250326,114500,46871060,2105,2105,2105,2105,0
+20250326,114400,46871060,2105,2105,2105,2105,0
+20250326,114300,46871060,2105,2105,2105,2105,0
+20250326,114200,46871060,2105,2105,2105,2105,0
+20250326,114100,46871060,2105,2105,2105,2105,0
+20250326,114000,46871060,2105,2105,2105,2105,0
+20250326,113900,46871060,2105,2105,2105,2105,0
+20250326,113800,46871060,2105,2105,2105,2105,0
+20250326,113700,46871060,2105,2105,2105,2105,0
+20250326,113600,46871060,2105,2105,2105,2105,0
+20250326,113500,46871060,2105,2105,2105,2105,26
+20250326,113400,46816330,2100,2100,2100,2100,0
+20250326,113300,46816330,2100,2100,2100,2100,0
+20250326,113200,46816330,2100,2100,2100,2100,0
+20250326,113100,46816330,2100,2100,2100,2100,0
+20250326,113000,46816330,2100,2100,2100,2100,729
+20250326,112900,45285430,2105,2105,2105,2105,50
+20250326,112800,45180180,2105,2105,2105,2105,0
+20250326,112700,45180180,2105,2105,2105,2105,1
+20250326,112600,45178075,2100,2105,2105,2100,287
+20250326,112500,44574190,2105,2105,2105,2105,0
+20250326,112400,44574190,2105,2105,2105,2105,55
+20250326,112300,44458415,2105,2105,2105,2105,0
+20250326,112200,44458415,2105,2105,2105,2105,0
+20250326,112100,44458415,2105,2105,2105,2105,0
+20250326,112000,44458415,2105,2105,2105,2105,0
+20250326,111900,44458415,2105,2105,2105,2105,0
+20250326,111800,44458415,2105,2105,2105,2105,0
+20250326,111700,44458415,2105,2105,2105,2105,0
+20250326,111600,44458415,2105,2105,2105,2105,503
+20250326,111500,43399600,2105,2105,2105,2105,0
+20250326,111400,43399600,2105,2105,2105,2105,0
+20250326,111300,43399600,2105,2105,2105,2105,0
+20250326,111200,43399600,2105,2105,2105,2105,0
+20250326,111100,43399600,2105,2105,2105,2105,0
+20250326,111000,43399600,2105,2105,2105,2105,0
+20250326,110900,43399600,2105,2105,2105,2105,0
+20250326,110800,43399600,2105,2105,2105,2105,0
+20250326,110700,43399600,2105,2105,2105,2105,0
+20250326,110600,43399600,2105,2105,2105,2105,0
+20250326,110500,43399600,2105,2105,2105,2105,0
+20250326,110400,43399600,2105,2105,2105,2105,0
+20250326,110300,43399600,2105,2105,2105,2105,0
+20250326,110200,43399600,2105,2105,2105,2105,1
+20250326,110100,43397495,2100,2100,2100,2100,1
+20250326,110000,43395395,2105,2105,2105,2105,0
+20250326,105900,43395395,2105,2105,2105,2105,0
+20250326,105800,43395395,2105,2105,2105,2105,0
+20250326,105700,43395395,2105,2105,2105,2105,0
+20250326,105600,43395395,2105,2105,2105,2105,55
+20250326,105500,43279620,2105,2100,2105,2100,501
+20250326,105400,42227515,2105,2105,2105,2105,20
+20250326,105300,42185415,2100,2100,2100,2100,110
+20250326,105200,41954415,2100,2100,2100,2100,300
+20250326,105100,41324415,2105,2100,2105,2100,501
+20250326,105000,40272310,2105,2105,2105,2105,0
+20250326,104900,40272310,2105,2105,2105,2105,56
+20250326,104800,40154430,2105,2105,2105,2105,0
+20250326,104700,40154430,2105,2105,2105,2105,0
+20250326,104600,40154430,2105,2105,2105,2105,5
+20250326,104500,40143905,2105,2105,2105,2105,0
+20250326,104400,40143905,2105,2105,2105,2105,3
+20250326,104300,40137590,2105,2105,2105,2105,1
+20250326,104200,40135485,2105,2105,2105,2105,0
+20250326,104100,40135485,2105,2105,2105,2105,300
+20250326,104000,39503985,2105,2105,2105,2105,0
+20250326,103900,39503985,2105,2105,2105,2105,2283
+20250326,103800,34698270,2105,2105,2105,2105,2
+20250326,103700,34694060,2105,2105,2105,2105,0
+20250326,103600,34694060,2105,2105,2105,2105,0
+20250326,103500,34694060,2105,2105,2105,2105,1224
+20250326,103400,32117540,2110,2110,2110,2110,750
+20250326,103300,30535040,2110,2110,2110,2110,0
+20250326,103200,30535040,2110,2110,2110,2110,0
+20250326,103100,30535040,2110,2110,2110,2110,0
+20250326,103000,30535040,2110,2110,2110,2110,0
+20250326,102900,30535040,2110,2110,2110,2110,0
+20250326,102800,30535040,2110,2110,2110,2110,0
+20250326,102700,30535040,2110,2110,2110,2110,0
+20250326,102600,30535040,2110,2110,2110,2110,0
+20250326,102500,30535040,2110,2110,2110,2110,0
+20250326,102400,30535040,2110,2110,2110,2110,32
+20250326,102300,30467520,2105,2105,2105,2105,25
+20250326,102200,30414895,2105,2105,2105,2105,1001
+20250326,102100,28307790,2105,2105,2105,2105,0
+20250326,102000,28307790,2105,2105,2105,2105,0
+20250326,101900,28307790,2105,2105,2105,2105,1
+20250326,101800,28305685,2105,2105,2105,2105,0
+20250326,101700,28305685,2105,2105,2105,2105,0
+20250326,101600,28305685,2105,2105,2105,2105,0
+20250326,101500,28305685,2105,2105,2105,2105,300
+20250326,101400,27674185,2105,2105,2105,2105,0
+20250326,101300,27674185,2105,2105,2105,2105,0
+20250326,101200,27674185,2105,2105,2105,2105,0
+20250326,101100,27674185,2105,2105,2105,2105,380
+20250326,101000,26874285,2105,2105,2105,2105,28
+20250326,100900,26815345,2105,2100,2105,2100,200
+20250326,100800,26394845,2100,2100,2100,2100,0
+20250326,100700,26394845,2100,2100,2100,2100,0
+20250326,100600,26394845,2100,2100,2100,2100,0
+20250326,100500,26394845,2100,2100,2100,2100,0
+20250326,100400,26394845,2100,2100,2100,2100,0
+20250326,100300,26394845,2100,2100,2100,2100,542
+20250326,100200,25256645,2105,2105,2105,2105,1
+20250326,100100,25254540,2105,2105,2105,2105,0
+20250326,100000,25254540,2105,2105,2105,2105,0
+20250326,095900,25254540,2105,2105,2105,2105,0
+20250326,095800,25254540,2105,2105,2105,2105,0
+20250326,095700,25254540,2105,2105,2105,2105,110
+20250326,095600,25022990,2105,2105,2105,2105,0
+20250326,095500,25022990,2105,2105,2105,2105,0
+20250326,095400,25022990,2105,2105,2105,2105,643
+20250326,095300,23669475,2105,2105,2105,2105,0
+20250326,095200,23669475,2105,2105,2105,2105,1180
+20250326,095100,21185575,2105,2105,2105,2105,0
+20250326,095000,21185575,2105,2105,2105,2105,0
+20250326,094900,21185575,2105,2105,2105,2105,100
+20250326,094800,20975075,2105,2105,2105,2105,0
+20250326,094700,20975075,2105,2105,2105,2105,0
+20250326,094600,20975075,2105,2105,2105,2105,0
+20250326,094500,20975075,2105,2105,2105,2105,3
+20250326,094400,20968760,2105,2105,2105,2105,5
+20250326,094300,20958235,2105,2105,2105,2105,0
+20250326,094200,20958235,2105,2105,2105,2105,0
+20250326,094100,20958235,2105,2105,2105,2105,13
+20250326,094000,20930870,2105,2105,2105,2105,1170
+20250326,093900,18468020,2100,2100,2100,2100,0
+20250326,093800,18468020,2100,2100,2100,2100,50
+20250326,093700,18363020,2100,2100,2100,2100,1431
+20250326,093600,15357920,2105,2105,2105,2105,0
+20250326,093500,15357920,2105,2105,2105,2105,0
+20250326,093400,15357920,2105,2105,2105,2105,0
+20250326,093300,15357920,2105,2105,2105,2105,0
+20250326,093200,15357920,2105,2105,2105,2105,10
+20250326,093100,15336870,2105,2105,2105,2105,64
+20250326,093000,15202150,2115,2115,2115,2115,0
+20250326,092900,15202150,2115,2115,2115,2115,0
+20250326,092800,15202150,2115,2115,2115,2115,0
+20250326,092700,15202150,2115,2115,2115,2115,0
+20250326,092600,15202150,2115,2115,2115,2115,0
+20250326,092500,15202150,2115,2115,2115,2115,0
+20250326,092400,15202150,2115,2115,2115,2115,0
+20250326,092300,15202150,2115,2115,2115,2115,0
+20250326,092200,15202150,2115,2115,2115,2115,0
+20250326,092100,15202150,2115,2115,2115,2115,0
+20250326,092000,15202150,2115,2115,2115,2110,22
+20250326,091900,15155625,2120,2120,2120,2120,0
+20250326,091800,15155625,2120,2120,2120,2120,0
+20250326,091700,15155625,2120,2110,2120,2110,250
+20250326,091600,14626905,2105,2105,2105,2105,0
+20250326,091500,14626905,2105,2100,2105,2100,2071
+20250326,091400,10277625,2100,2100,2100,2100,305
+20250326,091300,9637125,2100,2100,2100,2100,300
+20250326,091200,9007125,2105,2105,2105,2105,0
+20250326,091100,9007125,2105,2105,2105,2105,3
+20250326,091000,9000810,2115,2115,2115,2115,5
+20250326,090900,8990235,2120,2120,2120,2120,0
+20250326,090800,8990235,2120,2115,2120,2115,516
+20250326,090700,7897020,2120,2120,2120,2120,0
+20250326,090600,7897020,2120,2120,2120,2120,0
+20250326,090500,7897020,2120,2110,2120,2110,297
+20250326,090400,7267820,2105,2105,2105,2105,91
+20250326,090300,7076265,2105,2105,2105,2105,1
+20250326,090200,7074160,2090,2110,2110,2090,1043
+20250326,090100,4889825,2110,2110,2110,2110,0
+20250326,090000,4889825,2110,2115,2115,2110,2312

468510/min/candle-20250327.csv

@@ -0,0 +1,770 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,214800,174555765,2070,2070,2070,2070,355
+20250327,214700,174555765,2070,2070,2070,2070,0
+20250327,214600,174555765,2070,2070,2070,2070,0
+20250327,214500,174555765,2070,2070,2070,2070,0
+20250327,214400,174555765,2070,2070,2070,2070,0
+20250327,214300,174555765,2070,2070,2070,2070,0
+20250327,214200,174555765,2070,2070,2070,2070,0
+20250327,214100,174555765,2070,2070,2070,2070,0
+20250327,214000,174555765,2070,2070,2070,2070,0
+20250327,213900,174555765,2070,2070,2070,2070,0
+20250327,213800,174555765,2070,2070,2070,2070,0
+20250327,213700,174555765,2070,2070,2070,2070,0
+20250327,213600,174555765,2070,2070,2070,2070,0
+20250327,213500,174555765,2070,2070,2070,2070,0
+20250327,213400,174555765,2070,2070,2070,2070,0
+20250327,213300,174555765,2070,2070,2070,2070,0
+20250327,213200,174555765,2070,2070,2070,2070,0
+20250327,213100,174555765,2070,2070,2070,2070,0
+20250327,213000,174555765,2070,2070,2070,2070,0
+20250327,212900,174555765,2070,2070,2070,2070,0
+20250327,212800,174555765,2070,2070,2070,2070,0
+20250327,212700,174555765,2070,2070,2070,2070,0
+20250327,212600,174555765,2070,2070,2070,2070,0
+20250327,212500,174555765,2070,2070,2070,2070,0
+20250327,212400,174555765,2070,2070,2070,2070,0
+20250327,212300,174555765,2070,2070,2070,2070,0
+20250327,212200,174555765,2070,2070,2070,2070,0
+20250327,212100,174555765,2070,2070,2070,2070,0
+20250327,212000,174555765,2070,2070,2070,2070,0
+20250327,211900,174555765,2070,2070,2070,2070,0
+20250327,211800,174555765,2070,2070,2070,2070,355
+20250327,211700,174555765,2070,2070,2070,2070,0
+20250327,211600,174555765,2070,2070,2070,2070,0
+20250327,211500,174555765,2070,2070,2070,2070,0
+20250327,211400,174555765,2070,2070,2070,2070,0
+20250327,211300,174555765,2070,2070,2070,2070,0
+20250327,211200,174555765,2070,2070,2070,2070,0
+20250327,211100,174555765,2070,2070,2070,2070,0
+20250327,211000,174555765,2070,2070,2070,2070,0
+20250327,210900,174555765,2070,2070,2070,2070,0
+20250327,210800,174555765,2070,2070,2070,2070,0
+20250327,210700,174555765,2070,2070,2070,2070,0
+20250327,210600,174555765,2070,2070,2070,2070,0
+20250327,210500,174555765,2070,2070,2070,2070,0
+20250327,210400,174555765,2070,2070,2070,2070,0
+20250327,210300,174555765,2070,2070,2070,2070,0
+20250327,210200,174555765,2070,2070,2070,2070,0
+20250327,210100,174555765,2070,2070,2070,2070,0
+20250327,210000,174555765,2070,2070,2070,2070,0
+20250327,205900,174555765,2070,2070,2070,2070,0
+20250327,205800,174555765,2070,2070,2070,2070,0
+20250327,205700,174555765,2070,2070,2070,2070,0
+20250327,205600,174555765,2070,2070,2070,2070,0
+20250327,205500,174555765,2070,2070,2070,2070,0
+20250327,205400,174555765,2070,2070,2070,2070,0
+20250327,205300,174555765,2070,2070,2070,2070,0
+20250327,205200,174555765,2070,2070,2070,2070,0
+20250327,205100,174555765,2070,2070,2070,2070,0
+20250327,205000,174555765,2070,2070,2070,2070,0
+20250327,204900,174555765,2070,2070,2070,2070,0
+20250327,204800,174555765,2070,2070,2070,2070,355
+20250327,204700,174555765,2070,2070,2070,2070,0
+20250327,204600,174555765,2070,2070,2070,2070,0
+20250327,204500,174555765,2070,2070,2070,2070,0
+20250327,204400,174555765,2070,2070,2070,2070,0
+20250327,204300,174555765,2070,2070,2070,2070,0
+20250327,204200,174555765,2070,2070,2070,2070,0
+20250327,204100,174555765,2070,2070,2070,2070,0
+20250327,204000,174555765,2070,2070,2070,2070,0
+20250327,203900,174555765,2070,2070,2070,2070,0
+20250327,203800,174555765,2070,2070,2070,2070,0
+20250327,203700,174555765,2070,2070,2070,2070,0
+20250327,203600,174555765,2070,2070,2070,2070,0
+20250327,203500,174555765,2070,2070,2070,2070,0
+20250327,203400,174555765,2070,2070,2070,2070,0
+20250327,203300,174555765,2070,2070,2070,2070,0
+20250327,203200,174555765,2070,2070,2070,2070,0
+20250327,203100,174555765,2070,2070,2070,2070,0
+20250327,203000,174555765,2070,2070,2070,2070,0
+20250327,202900,174555765,2070,2070,2070,2070,0
+20250327,202800,174555765,2070,2070,2070,2070,0
+20250327,202700,174555765,2070,2070,2070,2070,0
+20250327,202600,174555765,2070,2070,2070,2070,0
+20250327,202500,174555765,2070,2070,2070,2070,0
+20250327,202400,174555765,2070,2070,2070,2070,0
+20250327,202300,174555765,2070,2070,2070,2070,0
+20250327,202200,174555765,2070,2070,2070,2070,0
+20250327,202100,174555765,2070,2070,2070,2070,0
+20250327,202000,174555765,2070,2070,2070,2070,0
+20250327,201900,174555765,2070,2070,2070,2070,0
+20250327,201800,174555765,2070,2070,2070,2070,355
+20250327,201700,174555765,2070,2070,2070,2070,0
+20250327,201600,174555765,2070,2070,2070,2070,0
+20250327,201500,174555765,2070,2070,2070,2070,0
+20250327,201400,174555765,2070,2070,2070,2070,0
+20250327,201300,174555765,2070,2070,2070,2070,0
+20250327,201200,174555765,2070,2070,2070,2070,0
+20250327,201100,174555765,2070,2070,2070,2070,0
+20250327,201000,174555765,2070,2070,2070,2070,0
+20250327,200900,174555765,2070,2070,2070,2070,0
+20250327,200800,174555765,2070,2070,2070,2070,0
+20250327,200700,174555765,2070,2070,2070,2070,0
+20250327,200600,174555765,2070,2070,2070,2070,0
+20250327,200500,174555765,2070,2070,2070,2070,0
+20250327,200400,174555765,2070,2070,2070,2070,0
+20250327,200300,174555765,2070,2070,2070,2070,0
+20250327,200200,174555765,2070,2070,2070,2070,0
+20250327,200100,174555765,2070,2070,2070,2070,0
+20250327,200000,174555765,2070,2070,2070,2070,0
+20250327,195900,174555765,2070,2070,2070,2070,0
+20250327,195800,174555765,2070,2070,2070,2070,0
+20250327,195700,174555765,2070,2070,2070,2070,0
+20250327,195600,174555765,2070,2070,2070,2070,0
+20250327,195500,174555765,2070,2070,2070,2070,0
+20250327,195400,174555765,2070,2070,2070,2070,0
+20250327,195300,174555765,2070,2070,2070,2070,0
+20250327,195200,174555765,2070,2070,2070,2070,0
+20250327,195100,174555765,2070,2070,2070,2070,0
+20250327,195000,174555765,2070,2070,2070,2070,0
+20250327,194900,174555765,2070,2070,2070,2070,0
+20250327,194800,174555765,2070,2070,2070,2070,355
+20250327,194700,174555765,2070,2070,2070,2070,0
+20250327,194600,174555765,2070,2070,2070,2070,0
+20250327,194500,174555765,2070,2070,2070,2070,0
+20250327,194400,174555765,2070,2070,2070,2070,0
+20250327,194300,174555765,2070,2070,2070,2070,0
+20250327,194200,174555765,2070,2070,2070,2070,0
+20250327,194100,174555765,2070,2070,2070,2070,0
+20250327,194000,174555765,2070,2070,2070,2070,0
+20250327,193900,174555765,2070,2070,2070,2070,0
+20250327,193800,174555765,2070,2070,2070,2070,0
+20250327,193700,174555765,2070,2070,2070,2070,0
+20250327,193600,174555765,2070,2070,2070,2070,0
+20250327,193500,174555765,2070,2070,2070,2070,0
+20250327,193400,174555765,2070,2070,2070,2070,0
+20250327,193300,174555765,2070,2070,2070,2070,0
+20250327,193200,174555765,2070,2070,2070,2070,0
+20250327,193100,174555765,2070,2070,2070,2070,0
+20250327,193000,174555765,2070,2070,2070,2070,0
+20250327,192900,174555765,2070,2070,2070,2070,0
+20250327,192800,174555765,2070,2070,2070,2070,0
+20250327,192700,174555765,2070,2070,2070,2070,0
+20250327,192600,174555765,2070,2070,2070,2070,0
+20250327,192500,174555765,2070,2070,2070,2070,0
+20250327,192400,174555765,2070,2070,2070,2070,0
+20250327,192300,174555765,2070,2070,2070,2070,0
+20250327,192200,174555765,2070,2070,2070,2070,0
+20250327,192100,174555765,2070,2070,2070,2070,0
+20250327,192000,174555765,2070,2070,2070,2070,0
+20250327,191900,174555765,2070,2070,2070,2070,0
+20250327,191800,174555765,2070,2070,2070,2070,355
+20250327,191700,174555765,2070,2070,2070,2070,0
+20250327,191600,174555765,2070,2070,2070,2070,0
+20250327,191500,174555765,2070,2070,2070,2070,0
+20250327,191400,174555765,2070,2070,2070,2070,0
+20250327,191300,174555765,2070,2070,2070,2070,0
+20250327,191200,174555765,2070,2070,2070,2070,0
+20250327,191100,174555765,2070,2070,2070,2070,0
+20250327,191000,174555765,2070,2070,2070,2070,0
+20250327,190900,174555765,2070,2070,2070,2070,0
+20250327,190800,174555765,2070,2070,2070,2070,0
+20250327,190700,174555765,2070,2070,2070,2070,0
+20250327,190600,174555765,2070,2070,2070,2070,0
+20250327,190500,174555765,2070,2070,2070,2070,0
+20250327,190400,174555765,2070,2070,2070,2070,0
+20250327,190300,174555765,2070,2070,2070,2070,0
+20250327,190200,174555765,2070,2070,2070,2070,0
+20250327,190100,174555765,2070,2070,2070,2070,0
+20250327,190000,174555765,2070,2070,2070,2070,0
+20250327,185900,174555765,2070,2070,2070,2070,0
+20250327,185800,174555765,2070,2070,2070,2070,0
+20250327,185700,174555765,2070,2070,2070,2070,0
+20250327,185600,174555765,2070,2070,2070,2070,0
+20250327,185500,174555765,2070,2070,2070,2070,0
+20250327,185400,174555765,2070,2070,2070,2070,0
+20250327,185300,174555765,2070,2070,2070,2070,0
+20250327,185200,174555765,2070,2070,2070,2070,0
+20250327,185100,174555765,2070,2070,2070,2070,0
+20250327,185000,174555765,2070,2070,2070,2070,0
+20250327,184900,174555765,2070,2070,2070,2070,0
+20250327,184800,174555765,2070,2070,2070,2070,355
+20250327,184700,174555765,2070,2070,2070,2070,0
+20250327,184600,174555765,2070,2070,2070,2070,0
+20250327,184500,174555765,2070,2070,2070,2070,0
+20250327,184400,174555765,2070,2070,2070,2070,0
+20250327,184300,174555765,2070,2070,2070,2070,0
+20250327,184200,174555765,2070,2070,2070,2070,0
+20250327,184100,174555765,2070,2070,2070,2070,0
+20250327,184000,174555765,2070,2070,2070,2070,0
+20250327,183900,174555765,2070,2070,2070,2070,0
+20250327,183800,174555765,2070,2070,2070,2070,0
+20250327,183700,174555765,2070,2070,2070,2070,0
+20250327,183600,174555765,2070,2070,2070,2070,0
+20250327,183500,174555765,2070,2070,2070,2070,0
+20250327,183400,174555765,2070,2070,2070,2070,0
+20250327,183300,174555765,2070,2070,2070,2070,0
+20250327,183200,174555765,2070,2070,2070,2070,0
+20250327,183100,174555765,2070,2070,2070,2070,0
+20250327,183000,174555765,2070,2070,2070,2070,0
+20250327,182900,174555765,2070,2070,2070,2070,0
+20250327,182800,174555765,2070,2070,2070,2070,0
+20250327,182700,174555765,2070,2070,2070,2070,0
+20250327,182600,174555765,2070,2070,2070,2070,0
+20250327,182500,174555765,2070,2070,2070,2070,0
+20250327,182400,174555765,2070,2070,2070,2070,0
+20250327,182300,174555765,2070,2070,2070,2070,0
+20250327,182200,174555765,2070,2070,2070,2070,0
+20250327,182100,174555765,2070,2070,2070,2070,0
+20250327,182000,174555765,2070,2070,2070,2070,0
+20250327,181900,174555765,2070,2070,2070,2070,0
+20250327,181800,174555765,2070,2070,2070,2070,355
+20250327,181700,174555765,2070,2070,2070,2070,0
+20250327,181600,174555765,2070,2070,2070,2070,0
+20250327,181500,174555765,2070,2070,2070,2070,0
+20250327,181400,174555765,2070,2070,2070,2070,0
+20250327,181300,174555765,2070,2070,2070,2070,0
+20250327,181200,174555765,2070,2070,2070,2070,0
+20250327,181100,174555765,2070,2070,2070,2070,0
+20250327,181000,174555765,2070,2070,2070,2070,0
+20250327,180900,174555765,2070,2070,2070,2070,0
+20250327,180800,174555765,2070,2070,2070,2070,0
+20250327,180700,174555765,2070,2070,2070,2070,0
+20250327,180600,174555765,2070,2070,2070,2070,0
+20250327,180500,174555765,2070,2070,2070,2070,0
+20250327,180400,174555765,2070,2070,2070,2070,0
+20250327,180300,174555765,2070,2070,2070,2070,0
+20250327,180200,174555765,2070,2070,2070,2070,0
+20250327,180100,174555765,2070,2070,2070,2070,0
+20250327,180000,174555765,2070,2070,2070,2070,0
+20250327,175900,174555765,2070,2070,2070,2070,0
+20250327,175800,174555765,2070,2070,2070,2070,0
+20250327,175700,174555765,2070,2070,2070,2070,0
+20250327,175600,174555765,2070,2070,2070,2070,0
+20250327,175500,174555765,2070,2070,2070,2070,0
+20250327,175400,174555765,2070,2070,2070,2070,0
+20250327,175300,174555765,2070,2070,2070,2070,0
+20250327,175200,174555765,2070,2070,2070,2070,0
+20250327,175100,174555765,2070,2070,2070,2070,0
+20250327,175000,174555765,2070,2070,2070,2070,0
+20250327,174900,174555765,2070,2070,2070,2070,0
+20250327,174800,174555765,2070,2070,2070,2070,355
+20250327,174700,174555765,2070,2070,2070,2070,0
+20250327,174600,174555765,2070,2070,2070,2070,0
+20250327,174500,174555765,2070,2070,2070,2070,0
+20250327,174400,174555765,2070,2070,2070,2070,0
+20250327,174300,174555765,2070,2070,2070,2070,0
+20250327,174200,174555765,2070,2070,2070,2070,0
+20250327,174100,174555765,2070,2070,2070,2070,0
+20250327,174000,174555765,2070,2070,2070,2070,0
+20250327,173900,174555765,2070,2070,2070,2070,0
+20250327,173800,174555765,2070,2070,2070,2070,0
+20250327,173700,174555765,2070,2070,2070,2070,0
+20250327,173600,174555765,2070,2070,2070,2070,0
+20250327,173500,174555765,2070,2070,2070,2070,0
+20250327,173400,174555765,2070,2070,2070,2070,0
+20250327,173300,174555765,2070,2070,2070,2070,0
+20250327,173200,174555765,2070,2070,2070,2070,0
+20250327,173100,174555765,2070,2070,2070,2070,0
+20250327,173000,174555765,2070,2070,2070,2070,0
+20250327,172900,174555765,2070,2070,2070,2070,0
+20250327,172800,174555765,2070,2070,2070,2070,0
+20250327,172700,174555765,2070,2070,2070,2070,0
+20250327,172600,174555765,2070,2070,2070,2070,0
+20250327,172500,174555765,2070,2070,2070,2070,0
+20250327,172400,174555765,2070,2070,2070,2070,0
+20250327,172300,174555765,2070,2070,2070,2070,0
+20250327,172200,174555765,2070,2070,2070,2070,0
+20250327,172100,174555765,2070,2070,2070,2070,0
+20250327,172000,174555765,2070,2070,2070,2070,0
+20250327,171900,174555765,2070,2070,2070,2070,0
+20250327,171800,174555765,2070,2070,2070,2070,355
+20250327,171700,174555765,2070,2070,2070,2070,0
+20250327,171600,174555765,2070,2070,2070,2070,0
+20250327,171500,174555765,2070,2070,2070,2070,0
+20250327,171400,174555765,2070,2070,2070,2070,0
+20250327,171300,174555765,2070,2070,2070,2070,0
+20250327,171200,174555765,2070,2070,2070,2070,0
+20250327,171100,174555765,2070,2070,2070,2070,0
+20250327,171000,174555765,2070,2070,2070,2070,0
+20250327,170900,174555765,2070,2070,2070,2070,0
+20250327,170800,174555765,2070,2070,2070,2070,0
+20250327,170700,174555765,2070,2070,2070,2070,0
+20250327,170600,174555765,2070,2070,2070,2070,0
+20250327,170500,174555765,2070,2070,2070,2070,0
+20250327,170400,174555765,2070,2070,2070,2070,0
+20250327,170300,174555765,2070,2070,2070,2070,0
+20250327,170200,174555765,2070,2070,2070,2070,0
+20250327,170100,174555765,2070,2070,2070,2070,0
+20250327,170000,174555765,2070,2070,2070,2070,0
+20250327,165900,174555765,2070,2070,2070,2070,0
+20250327,165800,174555765,2070,2070,2070,2070,0
+20250327,165700,174555765,2070,2070,2070,2070,0
+20250327,165600,174555765,2070,2070,2070,2070,0
+20250327,165500,174555765,2070,2070,2070,2070,0
+20250327,165400,174555765,2070,2070,2070,2070,0
+20250327,165300,174555765,2070,2070,2070,2070,0
+20250327,165200,174555765,2070,2070,2070,2070,0
+20250327,165100,174555765,2070,2070,2070,2070,0
+20250327,165000,174555765,2070,2070,2070,2070,0
+20250327,164900,174555765,2070,2070,2070,2070,0
+20250327,164800,174555765,2070,2070,2070,2070,355
+20250327,164700,174555765,2070,2070,2070,2070,0
+20250327,164600,174555765,2070,2070,2070,2070,0
+20250327,164500,174555765,2070,2070,2070,2070,0
+20250327,164400,174555765,2070,2070,2070,2070,0
+20250327,164300,174555765,2070,2070,2070,2070,0
+20250327,164200,174555765,2070,2070,2070,2070,0
+20250327,164100,174555765,2070,2070,2070,2070,0
+20250327,164000,174555765,2070,2070,2070,2070,0
+20250327,163900,174555765,2070,2070,2070,2070,0
+20250327,163800,174555765,2070,2070,2070,2070,0
+20250327,163700,174555765,2070,2070,2070,2070,0
+20250327,163600,174555765,2070,2070,2070,2070,0
+20250327,163500,174555765,2070,2070,2070,2070,0
+20250327,163400,174555765,2070,2070,2070,2070,0
+20250327,163300,174555765,2070,2070,2070,2070,0
+20250327,163200,174555765,2070,2070,2070,2070,0
+20250327,163100,174555765,2070,2070,2070,2070,0
+20250327,163000,174555765,2070,2070,2070,2070,0
+20250327,162900,174555765,2070,2070,2070,2070,0
+20250327,162800,174555765,2070,2070,2070,2070,0
+20250327,162700,174555765,2070,2070,2070,2070,0
+20250327,162600,174555765,2070,2070,2070,2070,0
+20250327,162500,174555765,2070,2070,2070,2070,0
+20250327,162400,174555765,2070,2070,2070,2070,0
+20250327,162300,174555765,2070,2070,2070,2070,0
+20250327,162200,174555765,2070,2070,2070,2070,0
+20250327,162100,174555765,2070,2070,2070,2070,0
+20250327,162000,174555765,2070,2070,2070,2070,0
+20250327,161900,174555765,2070,2070,2070,2070,0
+20250327,161800,174555765,2070,2070,2070,2070,355
+20250327,161700,174555765,2070,2070,2070,2070,0
+20250327,161600,174555765,2070,2070,2070,2070,0
+20250327,161500,174555765,2070,2070,2070,2070,0
+20250327,161400,174555765,2070,2070,2070,2070,0
+20250327,161300,174555765,2070,2070,2070,2070,0
+20250327,161200,174555765,2070,2070,2070,2070,0
+20250327,161100,174555765,2070,2070,2070,2070,0
+20250327,161000,174555765,2070,2070,2070,2070,0
+20250327,160900,174555765,2070,2070,2070,2070,0
+20250327,160800,174555765,2070,2070,2070,2070,0
+20250327,160700,174555765,2070,2070,2070,2070,0
+20250327,160600,174555765,2070,2070,2070,2070,0
+20250327,160500,174555765,2070,2070,2070,2070,0
+20250327,160400,174555765,2070,2070,2070,2070,0
+20250327,160300,174555765,2070,2070,2070,2070,0
+20250327,160200,174555765,2070,2070,2070,2070,0
+20250327,160100,174555765,2070,2070,2070,2070,0
+20250327,160000,174555765,2070,2070,2070,2070,0
+20250327,155900,174555765,2070,2070,2070,2070,0
+20250327,155800,174555765,2070,2070,2070,2070,0
+20250327,155700,174555765,2070,2070,2070,2070,0
+20250327,155600,174555765,2070,2070,2070,2070,0
+20250327,155500,174555765,2070,2070,2070,2070,0
+20250327,155400,174555765,2070,2070,2070,2070,0
+20250327,155300,174555765,2070,2070,2070,2070,0
+20250327,155200,174555765,2070,2070,2070,2070,0
+20250327,155100,174555765,2070,2070,2070,2070,0
+20250327,155000,174555765,2070,2070,2070,2070,0
+20250327,154900,174555765,2070,2070,2070,2070,0
+20250327,154800,174555765,2070,2070,2070,2070,355
+20250327,154700,174555765,2070,2070,2070,2070,0
+20250327,154600,174555765,2070,2070,2070,2070,0
+20250327,154500,174555765,2070,2070,2070,2070,0
+20250327,154400,174555765,2070,2070,2070,2070,0
+20250327,154300,174555765,2070,2070,2070,2070,0
+20250327,154200,174555765,2070,2070,2070,2070,0
+20250327,154100,174555765,2070,2070,2070,2070,0
+20250327,154000,174555765,2070,2070,2070,2070,0
+20250327,153900,174555765,2070,2070,2070,2070,0
+20250327,153800,174555765,2070,2070,2070,2070,0
+20250327,153700,174555765,2070,2070,2070,2070,0
+20250327,153600,174555765,2070,2070,2070,2070,0
+20250327,153500,174555765,2070,2070,2070,2070,0
+20250327,153400,174555765,2070,2070,2070,2070,0
+20250327,153300,174555765,2070,2070,2070,2070,0
+20250327,153200,174555765,2070,2070,2070,2070,0
+20250327,153100,174555765,2070,2070,2070,2070,0
+20250327,153000,174555765,2070,2070,2070,2070,355
+20250327,152900,173820915,2075,2075,2075,2075,0
+20250327,152800,173820915,2075,2075,2075,2075,0
+20250327,152700,173820915,2075,2075,2075,2075,0
+20250327,152600,173820915,2075,2075,2075,2075,0
+20250327,152500,173820915,2075,2075,2075,2075,0
+20250327,152400,173820915,2075,2075,2075,2075,0
+20250327,152300,173820915,2075,2075,2075,2075,0
+20250327,152200,173820915,2075,2075,2075,2075,0
+20250327,152100,173820915,2075,2075,2075,2075,0
+20250327,152000,173820915,2075,2075,2075,2075,0
+20250327,151900,173820915,2075,2075,2080,2075,89
+20250327,151800,173636105,2075,2075,2075,2075,66
+20250327,151700,173499155,2075,2075,2075,2075,116
+20250327,151600,173258455,2075,2080,2080,2075,618
+20250327,151500,171973605,2080,2080,2080,2080,0
+20250327,151400,171973605,2080,2080,2080,2080,0
+20250327,151300,171973605,2080,2080,2080,2080,1
+20250327,151200,171971525,2080,2080,2080,2075,91
+20250327,151100,171782645,2075,2075,2075,2075,120
+20250327,151000,171533645,2080,2080,2080,2080,500
+20250327,150900,170493645,2075,2075,2075,2075,0
+20250327,150800,170493645,2075,2075,2075,2075,0
+20250327,150700,170493645,2075,2075,2075,2075,0
+20250327,150600,170493645,2075,2075,2075,2075,0
+20250327,150500,170493645,2075,2075,2075,2075,0
+20250327,150400,170493645,2075,2075,2075,2075,0
+20250327,150300,170493645,2075,2075,2075,2075,0
+20250327,150200,170493645,2075,2075,2075,2075,12
+20250327,150100,170468745,2075,2075,2075,2075,0
+20250327,150000,170468745,2075,2075,2075,2075,3
+20250327,145900,170462520,2075,2075,2075,2075,0
+20250327,145800,170462520,2075,2075,2075,2075,0
+20250327,145700,170462520,2075,2075,2075,2075,400
+20250327,145600,169632520,2070,2070,2070,2070,210
+20250327,145500,169197820,2070,2070,2070,2070,2000
+20250327,145400,165057820,2070,2070,2070,2070,0
+20250327,145300,165057820,2070,2070,2070,2070,394
+20250327,145200,164242240,2070,2070,2070,2070,3396
+20250327,145100,157212520,2075,2075,2075,2075,5579
+20250327,145000,145636095,2075,2075,2075,2075,0
+20250327,144900,145636095,2075,2075,2075,2075,47
+20250327,144800,145538570,2080,2080,2080,2080,4933
+20250327,144700,135277930,2080,2080,2080,2080,0
+20250327,144600,135277930,2080,2080,2080,2080,0
+20250327,144500,135277930,2080,2080,2080,2080,1400
+20250327,144400,132365930,2080,2080,2080,2080,1000
+20250327,144300,130285930,2085,2085,2085,2085,0
+20250327,144200,130285930,2085,2085,2085,2085,33
+20250327,144100,130217125,2080,2080,2080,2080,0
+20250327,144000,130217125,2080,2080,2080,2080,0
+20250327,143900,130217125,2080,2080,2080,2080,0
+20250327,143800,130217125,2080,2080,2080,2080,0
+20250327,143700,130217125,2080,2080,2080,2080,464
+20250327,143600,129252005,2085,2085,2085,2085,0
+20250327,143500,129252005,2085,2085,2085,2085,0
+20250327,143400,129252005,2085,2085,2085,2085,0
+20250327,143300,129252005,2085,2085,2085,2085,0
+20250327,143200,129252005,2085,2085,2085,2085,0
+20250327,143100,129252005,2085,2085,2085,2085,0
+20250327,143000,129252005,2085,2085,2085,2085,0
+20250327,142900,129252005,2085,2085,2085,2085,0
+20250327,142800,129252005,2085,2085,2085,2085,0
+20250327,142700,129252005,2085,2085,2085,2085,0
+20250327,142600,129252005,2085,2085,2085,2085,0
+20250327,142500,129252005,2085,2085,2085,2085,0
+20250327,142400,129252005,2085,2085,2085,2085,0
+20250327,142300,129252005,2085,2085,2085,2085,0
+20250327,142200,129252005,2085,2085,2085,2085,0
+20250327,142100,129252005,2085,2085,2085,2085,0
+20250327,142000,129252005,2085,2085,2085,2085,0
+20250327,141900,129252005,2085,2085,2085,2085,0
+20250327,141800,129252005,2085,2085,2085,2085,98
+20250327,141700,129047675,2085,2085,2085,2085,0
+20250327,141600,129047675,2085,2085,2085,2085,2
+20250327,141500,129043505,2085,2085,2085,2085,3
+20250327,141400,129037250,2080,2080,2080,2080,0
+20250327,141300,129037250,2080,2080,2080,2080,0
+20250327,141200,129037250,2080,2080,2080,2080,0
+20250327,141100,129037250,2080,2080,2080,2080,0
+20250327,141000,129037250,2080,2080,2080,2080,0
+20250327,140900,129037250,2080,2080,2080,2080,0
+20250327,140800,129037250,2080,2080,2080,2080,0
+20250327,140700,129037250,2080,2080,2080,2080,0
+20250327,140600,129037250,2080,2080,2080,2080,0
+20250327,140500,129037250,2080,2080,2080,2080,0
+20250327,140400,129037250,2080,2080,2080,2080,5995
+20250327,140300,116567650,2085,2085,2085,2085,0
+20250327,140200,116567650,2085,2085,2085,2085,5
+20250327,140100,116557225,2085,2085,2085,2085,0
+20250327,140000,116557225,2085,2085,2085,2085,0
+20250327,135900,116557225,2085,2085,2085,2085,0
+20250327,135800,116557225,2085,2085,2085,2085,0
+20250327,135700,116557225,2085,2085,2085,2085,0
+20250327,135600,116557225,2085,2085,2085,2085,1
+20250327,135500,116555140,2090,2090,2090,2090,0
+20250327,135400,116555140,2090,2090,2090,2090,0
+20250327,135300,116555140,2090,2090,2090,2090,0
+20250327,135200,116555140,2090,2090,2090,2090,0
+20250327,135100,116555140,2090,2090,2090,2090,0
+20250327,135000,116555140,2090,2090,2090,2090,0
+20250327,134900,116555140,2090,2090,2090,2090,0
+20250327,134800,116555140,2090,2090,2090,2090,0
+20250327,134700,116555140,2090,2090,2090,2090,0
+20250327,134600,116555140,2090,2090,2090,2090,0
+20250327,134500,116555140,2090,2090,2090,2090,0
+20250327,134400,116555140,2090,2090,2090,2090,0
+20250327,134300,116555140,2090,2090,2090,2090,1
+20250327,134200,116553050,2085,2085,2085,2085,0
+20250327,134100,116553050,2085,2085,2085,2085,632
+20250327,134000,115235330,2085,2085,2085,2085,0
+20250327,133900,115235330,2085,2085,2085,2085,0
+20250327,133800,115235330,2085,2085,2085,2085,0
+20250327,133700,115235330,2085,2085,2085,2085,0
+20250327,133600,115235330,2085,2085,2085,2085,0
+20250327,133500,115235330,2085,2085,2085,2085,0
+20250327,133400,115235330,2085,2085,2085,2085,0
+20250327,133300,115235330,2085,2085,2085,2085,0
+20250327,133200,115235330,2085,2085,2085,2085,0
+20250327,133100,115235330,2085,2085,2085,2085,60
+20250327,133000,115110230,2085,2085,2085,2085,482
+20250327,132900,114105260,2090,2090,2090,2090,0
+20250327,132800,114105260,2090,2090,2090,2090,0
+20250327,132700,114105260,2090,2090,2090,2090,0
+20250327,132600,114105260,2090,2090,2090,2090,0
+20250327,132500,114105260,2090,2090,2090,2090,0
+20250327,132400,114105260,2090,2090,2090,2090,0
+20250327,132300,114105260,2090,2090,2090,2090,0
+20250327,132200,114105260,2090,2090,2090,2090,5
+20250327,132100,114094810,2090,2090,2090,2090,0
+20250327,132000,114094810,2090,2090,2090,2090,1
+20250327,131900,114092720,2080,2080,2080,2080,117
+20250327,131800,113849360,2090,2090,2090,2090,0
+20250327,131700,113849360,2090,2090,2090,2090,0
+20250327,131600,113849360,2090,2090,2090,2090,0
+20250327,131500,113849360,2090,2090,2090,2090,0
+20250327,131400,113849360,2090,2090,2090,2090,0
+20250327,131300,113849360,2090,2090,2090,2090,0
+20250327,131200,113849360,2090,2090,2090,2090,0
+20250327,131100,113849360,2090,2090,2090,2090,0
+20250327,131000,113849360,2090,2090,2090,2090,0
+20250327,130900,113849360,2090,2090,2090,2090,0
+20250327,130800,113849360,2090,2090,2090,2090,1
+20250327,130700,113847270,2080,2080,2080,2080,33
+20250327,130600,113778630,2080,2085,2085,2080,436
+20250327,130500,112871705,2085,2085,2085,2085,0
+20250327,130400,112871705,2085,2085,2085,2085,0
+20250327,130300,112871705,2085,2085,2085,2085,0
+20250327,130200,112871705,2085,2085,2085,2085,0
+20250327,130100,112871705,2085,2085,2085,2085,0
+20250327,130000,112871705,2085,2085,2085,2085,0
+20250327,125900,112871705,2085,2085,2085,2085,0
+20250327,125800,112871705,2085,2085,2085,2085,0
+20250327,125700,112871705,2085,2085,2085,2085,0
+20250327,125600,112871705,2085,2085,2085,2085,0
+20250327,125500,112871705,2085,2085,2085,2085,4
+20250327,125400,112863365,2085,2090,2090,2085,139
+20250327,125300,112573050,2090,2090,2090,2090,0
+20250327,125200,112573050,2090,2090,2090,2090,0
+20250327,125100,112573050,2090,2090,2090,2090,0
+20250327,125000,112573050,2090,2090,2090,2090,0
+20250327,124900,112573050,2090,2090,2090,2090,0
+20250327,124800,112573050,2090,2090,2090,2090,0
+20250327,124700,112573050,2090,2090,2090,2090,0
+20250327,124600,112573050,2090,2090,2090,2090,0
+20250327,124500,112573050,2090,2090,2090,2090,0
+20250327,124400,112573050,2090,2090,2090,2090,0
+20250327,124300,112573050,2090,2090,2090,2090,286
+20250327,124200,111975310,2095,2095,2095,2095,0
+20250327,124100,111975310,2095,2095,2095,2095,0
+20250327,124000,111975310,2095,2095,2095,2095,0
+20250327,123900,111975310,2095,2095,2095,2095,0
+20250327,123800,111975310,2095,2095,2095,2095,0
+20250327,123700,111975310,2095,2095,2095,2095,0
+20250327,123600,111975310,2095,2095,2095,2095,0
+20250327,123500,111975310,2095,2095,2095,2095,0
+20250327,123400,111975310,2095,2095,2095,2095,0
+20250327,123300,111975310,2095,2095,2095,2095,0
+20250327,123200,111975310,2095,2095,2095,2095,0
+20250327,123100,111975310,2095,2095,2095,2095,0
+20250327,123000,111975310,2095,2095,2095,2095,0
+20250327,122900,111975310,2095,2095,2095,2095,0
+20250327,122800,111975310,2095,2095,2095,2095,0
+20250327,122700,111975310,2095,2095,2095,2095,0
+20250327,122600,111975310,2095,2095,2095,2095,0
+20250327,122500,111975310,2095,2095,2095,2095,500
+20250327,122400,110927810,2095,2090,2095,2090,4
+20250327,122300,110919445,2080,2080,2080,2080,0
+20250327,122200,110919445,2080,2080,2080,2080,0
+20250327,122100,110919445,2080,2080,2080,2080,0
+20250327,122000,110919445,2080,2080,2080,2080,0
+20250327,121900,110919445,2080,2080,2080,2080,2863
+20250327,121800,104964405,2080,2080,2080,2080,200
+20250327,121700,104548405,2080,2080,2080,2080,3000
+20250327,121600,98308405,2080,2080,2080,2080,0
+20250327,121500,98308405,2080,2080,2080,2080,0
+20250327,121400,98308405,2080,2080,2080,2080,10
+20250327,121300,98287605,2080,2080,2080,2080,163
+20250327,121200,97948565,2075,2075,2075,2075,1000
+20250327,121100,95873565,2075,2075,2075,2075,0
+20250327,121000,95873565,2075,2075,2075,2075,0
+20250327,120900,95873565,2075,2075,2075,2075,0
+20250327,120800,95873565,2075,2075,2075,2075,0
+20250327,120700,95873565,2075,2075,2075,2075,0
+20250327,120600,95873565,2075,2075,2075,2075,0
+20250327,120500,95873565,2075,2075,2075,2075,0
+20250327,120400,95873565,2075,2075,2075,2075,45
+20250327,120300,95780190,2080,2080,2080,2080,0
+20250327,120200,95780190,2080,2080,2080,2080,0
+20250327,120100,95780190,2080,2080,2080,2080,0
+20250327,120000,95780190,2080,2080,2080,2080,0
+20250327,115900,95780190,2080,2080,2080,2080,0
+20250327,115800,95780190,2080,2080,2080,2080,1000
+20250327,115700,93700190,2080,2080,2080,2080,0
+20250327,115600,93700190,2080,2080,2080,2080,0
+20250327,115500,93700190,2080,2080,2080,2080,0
+20250327,115400,93700190,2080,2080,2080,2080,0
+20250327,115300,93700190,2080,2080,2080,2080,11
+20250327,115200,93677310,2080,2080,2080,2080,2003
+20250327,115100,89511070,2080,2080,2080,2080,2311
+20250327,115000,84704190,2080,2080,2080,2080,1000
+20250327,114900,82624190,2080,2080,2080,2080,0
+20250327,114800,82624190,2080,2080,2080,2080,0
+20250327,114700,82624190,2080,2080,2080,2080,0
+20250327,114600,82624190,2080,2085,2085,2080,12440
+20250327,114500,56745560,2090,2090,2090,2090,0
+20250327,114400,56745560,2090,2090,2090,2090,326
+20250327,114300,56064220,2090,2090,2090,2090,700
+20250327,114200,54601220,2095,2095,2095,2095,0
+20250327,114100,54601220,2095,2095,2095,2095,0
+20250327,114000,54601220,2095,2095,2095,2095,0
+20250327,113900,54601220,2095,2095,2095,2095,0
+20250327,113800,54601220,2095,2095,2095,2095,0
+20250327,113700,54601220,2095,2095,2095,2095,0
+20250327,113600,54601220,2095,2095,2095,2095,0
+20250327,113500,54601220,2095,2095,2095,2095,0
+20250327,113400,54601220,2095,2095,2095,2095,0
+20250327,113300,54601220,2095,2095,2095,2095,0
+20250327,113200,54601220,2095,2095,2095,2095,0
+20250327,113100,54601220,2095,2095,2095,2095,1439
+20250327,113000,51586515,2100,2100,2100,2100,0
+20250327,112900,51586515,2100,2100,2100,2100,0
+20250327,112800,51586515,2100,2100,2100,2100,0
+20250327,112700,51586515,2100,2100,2100,2100,0
+20250327,112600,51586515,2100,2100,2100,2100,0
+20250327,112500,51586515,2100,2100,2100,2100,0
+20250327,112400,51586515,2100,2100,2100,2100,0
+20250327,112300,51586515,2100,2100,2100,2100,0
+20250327,112200,51586515,2100,2100,2100,2100,0
+20250327,112100,51586515,2100,2100,2100,2100,0
+20250327,112000,51586515,2100,2100,2100,2100,0
+20250327,111900,51586515,2100,2100,2100,2100,0
+20250327,111800,51586515,2100,2100,2100,2100,0
+20250327,111700,51586515,2100,2100,2100,2100,55
+20250327,111600,51471015,2100,2100,2100,2100,0
+20250327,111500,51471015,2100,2100,2100,2100,0
+20250327,111400,51471015,2100,2100,2100,2100,0
+20250327,111300,51471015,2100,2100,2100,2100,0
+20250327,111200,51471015,2100,2100,2100,2100,0
+20250327,111100,51471015,2100,2100,2100,2100,0
+20250327,111000,51471015,2100,2100,2100,2100,0
+20250327,110900,51471015,2100,2100,2100,2100,0
+20250327,110800,51471015,2100,2100,2100,2100,0
+20250327,110700,51471015,2100,2100,2100,2100,0
+20250327,110600,51471015,2100,2100,2100,2100,55
+20250327,110500,51355515,2100,2100,2100,2100,0
+20250327,110400,51355515,2100,2100,2100,2100,0
+20250327,110300,51355515,2100,2100,2100,2100,0
+20250327,110200,51355515,2100,2100,2100,2100,0
+20250327,110100,51355515,2100,2100,2100,2100,105
+20250327,110000,51135015,2105,2105,2105,2105,0
+20250327,105900,51135015,2105,2105,2105,2105,0
+20250327,105800,51135015,2105,2105,2105,2105,0
+20250327,105700,51135015,2105,2105,2105,2105,0
+20250327,105600,51135015,2105,2105,2105,2105,0
+20250327,105500,51135015,2105,2105,2105,2105,0
+20250327,105400,51135015,2105,2105,2105,2105,0
+20250327,105300,51135015,2105,2105,2105,2105,0
+20250327,105200,51135015,2105,2105,2105,2105,0
+20250327,105100,51135015,2105,2105,2105,2105,0
+20250327,105000,51135015,2105,2105,2105,2105,0
+20250327,104900,51135015,2105,2105,2105,2105,0
+20250327,104800,51135015,2105,2105,2105,2105,0
+20250327,104700,51135015,2105,2105,2105,2105,0
+20250327,104600,51135015,2105,2105,2105,2105,0
+20250327,104500,51135015,2105,2105,2105,2105,0
+20250327,104400,51135015,2105,2105,2105,2105,0
+20250327,104300,51135015,2105,2105,2105,2105,0
+20250327,104200,51135015,2105,2105,2105,2105,0
+20250327,104100,51135015,2105,2105,2105,2105,0
+20250327,104000,51135015,2105,2105,2105,2105,0
+20250327,103900,51135015,2105,2105,2105,2105,0
+20250327,103800,51135015,2105,2105,2105,2105,0
+20250327,103700,51135015,2105,2105,2105,2105,0
+20250327,103600,51135015,2105,2105,2105,2105,0
+20250327,103500,51135015,2105,2105,2105,2105,0
+20250327,103400,51135015,2105,2105,2105,2105,0
+20250327,103300,51135015,2105,2105,2105,2105,0
+20250327,103200,51135015,2105,2105,2105,2105,0
+20250327,103100,51135015,2105,2105,2105,2105,0
+20250327,103000,51135015,2105,2095,2105,2095,101
+20250327,102900,50923410,2110,2110,2110,2110,0
+20250327,102800,50923410,2110,2110,2110,2110,0
+20250327,102700,50923410,2110,2110,2110,2110,0
+20250327,102600,50923410,2110,2110,2110,2110,2
+20250327,102500,50919190,2110,2110,2110,2110,0
+20250327,102400,50919190,2110,2110,2110,2110,0
+20250327,102300,50919190,2110,2105,2110,2105,2
+20250327,102200,50914975,2095,2095,2095,2095,500
+20250327,102100,49867475,2095,2095,2095,2095,0
+20250327,102000,49867475,2095,2095,2095,2095,0
+20250327,101900,49867475,2095,2095,2095,2095,0
+20250327,101800,49867475,2095,2095,2095,2095,0
+20250327,101700,49867475,2095,2110,2110,2095,4
+20250327,101600,49859065,2115,2115,2115,2115,0
+20250327,101500,49859065,2115,2115,2115,2115,0
+20250327,101400,49859065,2115,2115,2115,2115,0
+20250327,101300,49859065,2115,2115,2115,2115,0
+20250327,101200,49859065,2115,2115,2115,2115,0
+20250327,101100,49859065,2115,2110,2115,2110,596
+20250327,101000,48599505,2115,2115,2115,2115,0
+20250327,100900,48599505,2115,2100,2115,2100,5000
+20250327,100800,38076455,2085,2085,2085,2085,0
+20250327,100700,38076455,2085,2085,2085,2085,0
+20250327,100600,38076455,2085,2090,2090,2085,5000
+20250327,100500,27639955,2100,2100,2100,2100,0
+20250327,100400,27639955,2100,2100,2100,2100,0
+20250327,100300,27639955,2100,2100,2100,2100,0
+20250327,100200,27639955,2100,2100,2100,2100,20
+20250327,100100,27597955,2100,2100,2100,2100,0
+20250327,100000,27597955,2100,2100,2100,2100,0
+20250327,095900,27597955,2100,2100,2100,2100,0
+20250327,095800,27597955,2100,2100,2100,2100,1
+20250327,095700,27595855,2095,2095,2095,2095,250
+20250327,095600,27072105,2100,2100,2100,2100,0
+20250327,095500,27072105,2100,2100,2100,2100,0
+20250327,095400,27072105,2100,2100,2100,2100,0
+20250327,095300,27072105,2100,2100,2100,2100,0
+20250327,095200,27072105,2100,2100,2100,2100,0
+20250327,095100,27072105,2100,2100,2100,2100,0
+20250327,095000,27072105,2100,2100,2100,2100,0
+20250327,094900,27072105,2100,2100,2100,2100,0
+20250327,094800,27072105,2100,2100,2100,2100,0
+20250327,094700,27072105,2100,2100,2100,2100,0
+20250327,094600,27072105,2100,2090,2100,2090,5000
+20250327,094500,16606625,2090,2090,2090,2090,0
+20250327,094400,16606625,2090,2090,2090,2090,1
+20250327,094300,16604535,2090,2090,2090,2090,7
+20250327,094200,16589905,2090,2090,2090,2090,0
+20250327,094100,16589905,2090,2090,2090,2090,0
+20250327,094000,16589905,2090,2090,2090,2090,0
+20250327,093900,16589905,2090,2090,2090,2090,0
+20250327,093800,16589905,2090,2090,2090,2090,0
+20250327,093700,16589905,2090,2090,2090,2090,0
+20250327,093600,16589905,2090,2090,2090,2090,60
+20250327,093500,16464505,2085,2085,2085,2085,0
+20250327,093400,16464505,2085,2085,2085,2085,67
+20250327,093300,16324810,2085,2085,2085,2085,0
+20250327,093200,16324810,2085,2085,2085,2085,91
+20250327,093100,16135075,2085,2085,2085,2085,15
+20250327,093000,16103800,2085,2085,2085,2085,0
+20250327,092900,16103800,2085,2085,2085,2085,18
+20250327,092800,16066270,2080,2080,2080,2080,0
+20250327,092700,16066270,2080,2080,2080,2080,0
+20250327,092600,16066270,2080,2080,2080,2080,162
+20250327,092500,15729310,2085,2085,2085,2085,0
+20250327,092400,15729310,2085,2085,2085,2085,10
+20250327,092300,15708460,2085,2085,2085,2085,52
+20250327,092200,15600040,2085,2085,2085,2085,200
+20250327,092100,15183040,2090,2090,2090,2090,0
+20250327,092000,15183040,2090,2090,2090,2090,0
+20250327,091900,15183040,2090,2090,2090,2090,0
+20250327,091800,15183040,2090,2090,2090,2090,0
+20250327,091700,15183040,2090,2090,2090,2090,0
+20250327,091600,15183040,2090,2090,2090,2090,1
+20250327,091500,15180950,2085,2085,2085,2085,39
+20250327,091400,15099635,2080,2080,2080,2080,0
+20250327,091300,15099635,2080,2080,2080,2080,0
+20250327,091200,15099635,2080,2080,2080,2080,58
+20250327,091100,14978995,2080,2080,2080,2080,0
+20250327,091000,14978995,2080,2080,2080,2080,0
+20250327,090900,14978995,2080,2080,2080,2080,0
+20250327,090800,14978995,2080,2080,2080,2080,55
+20250327,090700,14864595,2080,2080,2080,2080,0
+20250327,090600,14864595,2080,2080,2080,2080,0
+20250327,090500,14864595,2080,2080,2080,2080,0
+20250327,090400,14864595,2080,2105,2110,2080,1696
+20250327,090300,11297165,2105,2100,2105,2100,230
+20250327,090200,10813515,2105,2095,2105,2095,3003
+20250327,090100,4492215,2090,2085,2090,2085,2151
+20250327,090000,0,2080,2080,2080,2080,0

468510/min/candle-20250328.csv

@@ -0,0 +1,770 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,214800,166907951,2090,2090,2090,2090,3801
+20250328,214700,166907951,2090,2090,2090,2090,0
+20250328,214600,166907951,2090,2090,2090,2090,0
+20250328,214500,166907951,2090,2090,2090,2090,0
+20250328,214400,166907951,2090,2090,2090,2090,0
+20250328,214300,166907951,2090,2090,2090,2090,0
+20250328,214200,166907951,2090,2090,2090,2090,0
+20250328,214100,166907951,2090,2090,2090,2090,0
+20250328,214000,166907951,2090,2090,2090,2090,0
+20250328,213900,166907951,2090,2090,2090,2090,0
+20250328,213800,166907951,2090,2090,2090,2090,0
+20250328,213700,166907951,2090,2090,2090,2090,0
+20250328,213600,166907951,2090,2090,2090,2090,0
+20250328,213500,166907951,2090,2090,2090,2090,0
+20250328,213400,166907951,2090,2090,2090,2090,0
+20250328,213300,166907951,2090,2090,2090,2090,0
+20250328,213200,166907951,2090,2090,2090,2090,0
+20250328,213100,166907951,2090,2090,2090,2090,0
+20250328,213000,166907951,2090,2090,2090,2090,0
+20250328,212900,166907951,2090,2090,2090,2090,0
+20250328,212800,166907951,2090,2090,2090,2090,0
+20250328,212700,166907951,2090,2090,2090,2090,0
+20250328,212600,166907951,2090,2090,2090,2090,0
+20250328,212500,166907951,2090,2090,2090,2090,0
+20250328,212400,166907951,2090,2090,2090,2090,0
+20250328,212300,166907951,2090,2090,2090,2090,0
+20250328,212200,166907951,2090,2090,2090,2090,0
+20250328,212100,166907951,2090,2090,2090,2090,0
+20250328,212000,166907951,2090,2090,2090,2090,0
+20250328,211900,166907951,2090,2090,2090,2090,0
+20250328,211800,166907951,2090,2090,2090,2090,3801
+20250328,211700,166907951,2090,2090,2090,2090,0
+20250328,211600,166907951,2090,2090,2090,2090,0
+20250328,211500,166907951,2090,2090,2090,2090,0
+20250328,211400,166907951,2090,2090,2090,2090,0
+20250328,211300,166907951,2090,2090,2090,2090,0
+20250328,211200,166907951,2090,2090,2090,2090,0
+20250328,211100,166907951,2090,2090,2090,2090,0
+20250328,211000,166907951,2090,2090,2090,2090,0
+20250328,210900,166907951,2090,2090,2090,2090,0
+20250328,210800,166907951,2090,2090,2090,2090,0
+20250328,210700,166907951,2090,2090,2090,2090,0
+20250328,210600,166907951,2090,2090,2090,2090,0
+20250328,210500,166907951,2090,2090,2090,2090,0
+20250328,210400,166907951,2090,2090,2090,2090,0
+20250328,210300,166907951,2090,2090,2090,2090,0
+20250328,210200,166907951,2090,2090,2090,2090,0
+20250328,210100,166907951,2090,2090,2090,2090,0
+20250328,210000,166907951,2090,2090,2090,2090,0
+20250328,205900,166907951,2090,2090,2090,2090,0
+20250328,205800,166907951,2090,2090,2090,2090,0
+20250328,205700,166907951,2090,2090,2090,2090,0
+20250328,205600,166907951,2090,2090,2090,2090,0
+20250328,205500,166907951,2090,2090,2090,2090,0
+20250328,205400,166907951,2090,2090,2090,2090,0
+20250328,205300,166907951,2090,2090,2090,2090,0
+20250328,205200,166907951,2090,2090,2090,2090,0
+20250328,205100,166907951,2090,2090,2090,2090,0
+20250328,205000,166907951,2090,2090,2090,2090,0
+20250328,204900,166907951,2090,2090,2090,2090,0
+20250328,204800,166907951,2090,2090,2090,2090,3801
+20250328,204700,166907951,2090,2090,2090,2090,0
+20250328,204600,166907951,2090,2090,2090,2090,0
+20250328,204500,166907951,2090,2090,2090,2090,0
+20250328,204400,166907951,2090,2090,2090,2090,0
+20250328,204300,166907951,2090,2090,2090,2090,0
+20250328,204200,166907951,2090,2090,2090,2090,0
+20250328,204100,166907951,2090,2090,2090,2090,0
+20250328,204000,166907951,2090,2090,2090,2090,0
+20250328,203900,166907951,2090,2090,2090,2090,0
+20250328,203800,166907951,2090,2090,2090,2090,0
+20250328,203700,166907951,2090,2090,2090,2090,0
+20250328,203600,166907951,2090,2090,2090,2090,0
+20250328,203500,166907951,2090,2090,2090,2090,0
+20250328,203400,166907951,2090,2090,2090,2090,0
+20250328,203300,166907951,2090,2090,2090,2090,0
+20250328,203200,166907951,2090,2090,2090,2090,0
+20250328,203100,166907951,2090,2090,2090,2090,0
+20250328,203000,166907951,2090,2090,2090,2090,0
+20250328,202900,166907951,2090,2090,2090,2090,0
+20250328,202800,166907951,2090,2090,2090,2090,0
+20250328,202700,166907951,2090,2090,2090,2090,0
+20250328,202600,166907951,2090,2090,2090,2090,0
+20250328,202500,166907951,2090,2090,2090,2090,0
+20250328,202400,166907951,2090,2090,2090,2090,0
+20250328,202300,166907951,2090,2090,2090,2090,0
+20250328,202200,166907951,2090,2090,2090,2090,0
+20250328,202100,166907951,2090,2090,2090,2090,0
+20250328,202000,166907951,2090,2090,2090,2090,0
+20250328,201900,166907951,2090,2090,2090,2090,0
+20250328,201800,166907951,2090,2090,2090,2090,3801
+20250328,201700,166907951,2090,2090,2090,2090,0
+20250328,201600,166907951,2090,2090,2090,2090,0
+20250328,201500,166907951,2090,2090,2090,2090,0
+20250328,201400,166907951,2090,2090,2090,2090,0
+20250328,201300,166907951,2090,2090,2090,2090,0
+20250328,201200,166907951,2090,2090,2090,2090,0
+20250328,201100,166907951,2090,2090,2090,2090,0
+20250328,201000,166907951,2090,2090,2090,2090,0
+20250328,200900,166907951,2090,2090,2090,2090,0
+20250328,200800,166907951,2090,2090,2090,2090,0
+20250328,200700,166907951,2090,2090,2090,2090,0
+20250328,200600,166907951,2090,2090,2090,2090,0
+20250328,200500,166907951,2090,2090,2090,2090,0
+20250328,200400,166907951,2090,2090,2090,2090,0
+20250328,200300,166907951,2090,2090,2090,2090,0
+20250328,200200,166907951,2090,2090,2090,2090,0
+20250328,200100,166907951,2090,2090,2090,2090,0
+20250328,200000,166907951,2090,2090,2090,2090,0
+20250328,195900,166907951,2090,2090,2090,2090,0
+20250328,195800,166907951,2090,2090,2090,2090,0
+20250328,195700,166907951,2090,2090,2090,2090,0
+20250328,195600,166907951,2090,2090,2090,2090,0
+20250328,195500,166907951,2090,2090,2090,2090,0
+20250328,195400,166907951,2090,2090,2090,2090,0
+20250328,195300,166907951,2090,2090,2090,2090,0
+20250328,195200,166907951,2090,2090,2090,2090,0
+20250328,195100,166907951,2090,2090,2090,2090,0
+20250328,195000,166907951,2090,2090,2090,2090,0
+20250328,194900,166907951,2090,2090,2090,2090,0
+20250328,194800,166907951,2090,2090,2090,2090,3801
+20250328,194700,166907951,2090,2090,2090,2090,0
+20250328,194600,166907951,2090,2090,2090,2090,0
+20250328,194500,166907951,2090,2090,2090,2090,0
+20250328,194400,166907951,2090,2090,2090,2090,0
+20250328,194300,166907951,2090,2090,2090,2090,0
+20250328,194200,166907951,2090,2090,2090,2090,0
+20250328,194100,166907951,2090,2090,2090,2090,0
+20250328,194000,166907951,2090,2090,2090,2090,0
+20250328,193900,166907951,2090,2090,2090,2090,0
+20250328,193800,166907951,2090,2090,2090,2090,0
+20250328,193700,166907951,2090,2090,2090,2090,0
+20250328,193600,166907951,2090,2090,2090,2090,0
+20250328,193500,166907951,2090,2090,2090,2090,0
+20250328,193400,166907951,2090,2090,2090,2090,0
+20250328,193300,166907951,2090,2090,2090,2090,0
+20250328,193200,166907951,2090,2090,2090,2090,0
+20250328,193100,166907951,2090,2090,2090,2090,0
+20250328,193000,166907951,2090,2090,2090,2090,0
+20250328,192900,166907951,2090,2090,2090,2090,0
+20250328,192800,166907951,2090,2090,2090,2090,0
+20250328,192700,166907951,2090,2090,2090,2090,0
+20250328,192600,166907951,2090,2090,2090,2090,0
+20250328,192500,166907951,2090,2090,2090,2090,0
+20250328,192400,166907951,2090,2090,2090,2090,0
+20250328,192300,166907951,2090,2090,2090,2090,0
+20250328,192200,166907951,2090,2090,2090,2090,0
+20250328,192100,166907951,2090,2090,2090,2090,0
+20250328,192000,166907951,2090,2090,2090,2090,0
+20250328,191900,166907951,2090,2090,2090,2090,0
+20250328,191800,166907951,2090,2090,2090,2090,3801
+20250328,191700,166907951,2090,2090,2090,2090,0
+20250328,191600,166907951,2090,2090,2090,2090,0
+20250328,191500,166907951,2090,2090,2090,2090,0
+20250328,191400,166907951,2090,2090,2090,2090,0
+20250328,191300,166907951,2090,2090,2090,2090,0
+20250328,191200,166907951,2090,2090,2090,2090,0
+20250328,191100,166907951,2090,2090,2090,2090,0
+20250328,191000,166907951,2090,2090,2090,2090,0
+20250328,190900,166907951,2090,2090,2090,2090,0
+20250328,190800,166907951,2090,2090,2090,2090,0
+20250328,190700,166907951,2090,2090,2090,2090,0
+20250328,190600,166907951,2090,2090,2090,2090,0
+20250328,190500,166907951,2090,2090,2090,2090,0
+20250328,190400,166907951,2090,2090,2090,2090,0
+20250328,190300,166907951,2090,2090,2090,2090,0
+20250328,190200,166907951,2090,2090,2090,2090,0
+20250328,190100,166907951,2090,2090,2090,2090,0
+20250328,190000,166907951,2090,2090,2090,2090,0
+20250328,185900,166907951,2090,2090,2090,2090,0
+20250328,185800,166907951,2090,2090,2090,2090,0
+20250328,185700,166907951,2090,2090,2090,2090,0
+20250328,185600,166907951,2090,2090,2090,2090,0
+20250328,185500,166907951,2090,2090,2090,2090,0
+20250328,185400,166907951,2090,2090,2090,2090,0
+20250328,185300,166907951,2090,2090,2090,2090,0
+20250328,185200,166907951,2090,2090,2090,2090,0
+20250328,185100,166907951,2090,2090,2090,2090,0
+20250328,185000,166907951,2090,2090,2090,2090,0
+20250328,184900,166907951,2090,2090,2090,2090,0
+20250328,184800,166907951,2090,2090,2090,2090,3801
+20250328,184700,166907951,2090,2090,2090,2090,0
+20250328,184600,166907951,2090,2090,2090,2090,0
+20250328,184500,166907951,2090,2090,2090,2090,0
+20250328,184400,166907951,2090,2090,2090,2090,0
+20250328,184300,166907951,2090,2090,2090,2090,0
+20250328,184200,166907951,2090,2090,2090,2090,0
+20250328,184100,166907951,2090,2090,2090,2090,0
+20250328,184000,166907951,2090,2090,2090,2090,0
+20250328,183900,166907951,2090,2090,2090,2090,0
+20250328,183800,166907951,2090,2090,2090,2090,0
+20250328,183700,166907951,2090,2090,2090,2090,0
+20250328,183600,166907951,2090,2090,2090,2090,0
+20250328,183500,166907951,2090,2090,2090,2090,0
+20250328,183400,166907951,2090,2090,2090,2090,0
+20250328,183300,166907951,2090,2090,2090,2090,0
+20250328,183200,166907951,2090,2090,2090,2090,0
+20250328,183100,166907951,2090,2090,2090,2090,0
+20250328,183000,166907951,2090,2090,2090,2090,0
+20250328,182900,166907951,2090,2090,2090,2090,0
+20250328,182800,166907951,2090,2090,2090,2090,0
+20250328,182700,166907951,2090,2090,2090,2090,0
+20250328,182600,166907951,2090,2090,2090,2090,0
+20250328,182500,166907951,2090,2090,2090,2090,0
+20250328,182400,166907951,2090,2090,2090,2090,0
+20250328,182300,166907951,2090,2090,2090,2090,0
+20250328,182200,166907951,2090,2090,2090,2090,0
+20250328,182100,166907951,2090,2090,2090,2090,0
+20250328,182000,166907951,2090,2090,2090,2090,0
+20250328,181900,166907951,2090,2090,2090,2090,0
+20250328,181800,166907951,2090,2090,2090,2090,3801
+20250328,181700,166907951,2090,2090,2090,2090,0
+20250328,181600,166907951,2090,2090,2090,2090,0
+20250328,181500,166907951,2090,2090,2090,2090,0
+20250328,181400,166907951,2090,2090,2090,2090,0
+20250328,181300,166907951,2090,2090,2090,2090,0
+20250328,181200,166907951,2090,2090,2090,2090,0
+20250328,181100,166907951,2090,2090,2090,2090,0
+20250328,181000,166907951,2090,2090,2090,2090,0
+20250328,180900,166907951,2090,2090,2090,2090,0
+20250328,180800,166907951,2090,2090,2090,2090,0
+20250328,180700,166907951,2090,2090,2090,2090,0
+20250328,180600,166907951,2090,2090,2090,2090,0
+20250328,180500,166907951,2090,2090,2090,2090,0
+20250328,180400,166907951,2090,2090,2090,2090,0
+20250328,180300,166907951,2090,2090,2090,2090,0
+20250328,180200,166907951,2090,2090,2090,2090,0
+20250328,180100,166907951,2090,2090,2090,2090,0
+20250328,180000,166907951,2090,2090,2090,2090,0
+20250328,175900,166907951,2090,2090,2090,2090,0
+20250328,175800,166907951,2090,2090,2090,2090,0
+20250328,175700,166907951,2090,2090,2090,2090,0
+20250328,175600,166907951,2090,2090,2090,2090,0
+20250328,175500,166907951,2090,2090,2090,2090,0
+20250328,175400,166907951,2090,2090,2090,2090,0
+20250328,175300,166907951,2090,2090,2090,2090,0
+20250328,175200,166907951,2090,2090,2090,2090,0
+20250328,175100,166907951,2090,2090,2090,2090,0
+20250328,175000,166907951,2090,2090,2090,2090,0
+20250328,174900,166907951,2090,2090,2090,2090,0
+20250328,174800,166907951,2090,2090,2090,2090,3801
+20250328,174700,166907951,2090,2090,2090,2090,0
+20250328,174600,166907951,2090,2090,2090,2090,0
+20250328,174500,166907951,2090,2090,2090,2090,0
+20250328,174400,166907951,2090,2090,2090,2090,0
+20250328,174300,166907951,2090,2090,2090,2090,0
+20250328,174200,166907951,2090,2090,2090,2090,0
+20250328,174100,166907951,2090,2090,2090,2090,0
+20250328,174000,166907951,2090,2090,2090,2090,0
+20250328,173900,166907951,2090,2090,2090,2090,0
+20250328,173800,166907951,2090,2090,2090,2090,0
+20250328,173700,166907951,2090,2090,2090,2090,0
+20250328,173600,166907951,2090,2090,2090,2090,0
+20250328,173500,166907951,2090,2090,2090,2090,0
+20250328,173400,166907951,2090,2090,2090,2090,0
+20250328,173300,166907951,2090,2090,2090,2090,0
+20250328,173200,166907951,2090,2090,2090,2090,0
+20250328,173100,166907951,2090,2090,2090,2090,0
+20250328,173000,166907951,2090,2090,2090,2090,0
+20250328,172900,166907951,2090,2090,2090,2090,0
+20250328,172800,166907951,2090,2090,2090,2090,0
+20250328,172700,166907951,2090,2090,2090,2090,0
+20250328,172600,166907951,2090,2090,2090,2090,0
+20250328,172500,166907951,2090,2090,2090,2090,0
+20250328,172400,166907951,2090,2090,2090,2090,0
+20250328,172300,166907951,2090,2090,2090,2090,0
+20250328,172200,166907951,2090,2090,2090,2090,0
+20250328,172100,166907951,2090,2090,2090,2090,0
+20250328,172000,166907951,2090,2090,2090,2090,0
+20250328,171900,166907951,2090,2090,2090,2090,0
+20250328,171800,166907951,2090,2090,2090,2090,3801
+20250328,171700,166907951,2090,2090,2090,2090,0
+20250328,171600,166907951,2090,2090,2090,2090,0
+20250328,171500,166907951,2090,2090,2090,2090,0
+20250328,171400,166907951,2090,2090,2090,2090,0
+20250328,171300,166907951,2090,2090,2090,2090,0
+20250328,171200,166907951,2090,2090,2090,2090,0
+20250328,171100,166907951,2090,2090,2090,2090,0
+20250328,171000,166907951,2090,2090,2090,2090,0
+20250328,170900,166907951,2090,2090,2090,2090,0
+20250328,170800,166907951,2090,2090,2090,2090,0
+20250328,170700,166907951,2090,2090,2090,2090,0
+20250328,170600,166907951,2090,2090,2090,2090,0
+20250328,170500,166907951,2090,2090,2090,2090,0
+20250328,170400,166907951,2090,2090,2090,2090,0
+20250328,170300,166907951,2090,2090,2090,2090,0
+20250328,170200,166907951,2090,2090,2090,2090,0
+20250328,170100,166907951,2090,2090,2090,2090,0
+20250328,170000,166907951,2090,2090,2090,2090,0
+20250328,165900,166907951,2090,2090,2090,2090,0
+20250328,165800,166907951,2090,2090,2090,2090,0
+20250328,165700,166907951,2090,2090,2090,2090,0
+20250328,165600,166907951,2090,2090,2090,2090,0
+20250328,165500,166907951,2090,2090,2090,2090,0
+20250328,165400,166907951,2090,2090,2090,2090,0
+20250328,165300,166907951,2090,2090,2090,2090,0
+20250328,165200,166907951,2090,2090,2090,2090,0
+20250328,165100,166907951,2090,2090,2090,2090,0
+20250328,165000,166907951,2090,2090,2090,2090,0
+20250328,164900,166907951,2090,2090,2090,2090,0
+20250328,164800,166907951,2090,2090,2090,2090,3801
+20250328,164700,166907951,2090,2090,2090,2090,0
+20250328,164600,166907951,2090,2090,2090,2090,0
+20250328,164500,166907951,2090,2090,2090,2090,0
+20250328,164400,166907951,2090,2090,2090,2090,0
+20250328,164300,166907951,2090,2090,2090,2090,0
+20250328,164200,166907951,2090,2090,2090,2090,0
+20250328,164100,166907951,2090,2090,2090,2090,0
+20250328,164000,166907951,2090,2090,2090,2090,0
+20250328,163900,166907951,2090,2090,2090,2090,0
+20250328,163800,166907951,2090,2090,2090,2090,0
+20250328,163700,166907951,2090,2090,2090,2090,0
+20250328,163600,166907951,2090,2090,2090,2090,0
+20250328,163500,166907951,2090,2090,2090,2090,0
+20250328,163400,166907951,2090,2090,2090,2090,0
+20250328,163300,166907951,2090,2090,2090,2090,0
+20250328,163200,166907951,2090,2090,2090,2090,0
+20250328,163100,166907951,2090,2090,2090,2090,0
+20250328,163000,166907951,2090,2090,2090,2090,0
+20250328,162900,166907951,2090,2090,2090,2090,0
+20250328,162800,166907951,2090,2090,2090,2090,0
+20250328,162700,166907951,2090,2090,2090,2090,0
+20250328,162600,166907951,2090,2090,2090,2090,0
+20250328,162500,166907951,2090,2090,2090,2090,0
+20250328,162400,166907951,2090,2090,2090,2090,0
+20250328,162300,166907951,2090,2090,2090,2090,0
+20250328,162200,166907951,2090,2090,2090,2090,0
+20250328,162100,166907951,2090,2090,2090,2090,0
+20250328,162000,166907951,2090,2090,2090,2090,0
+20250328,161900,166907951,2090,2090,2090,2090,0
+20250328,161800,166907951,2090,2090,2090,2090,3801
+20250328,161700,166907951,2090,2090,2090,2090,0
+20250328,161600,166907951,2090,2090,2090,2090,0
+20250328,161500,166907951,2090,2090,2090,2090,0
+20250328,161400,166907951,2090,2090,2090,2090,0
+20250328,161300,166907951,2090,2090,2090,2090,0
+20250328,161200,166907951,2090,2090,2090,2090,0
+20250328,161100,166907951,2090,2090,2090,2090,0
+20250328,161000,166907951,2090,2090,2090,2090,0
+20250328,160900,166907951,2090,2090,2090,2090,0
+20250328,160800,166907951,2090,2090,2090,2090,0
+20250328,160700,166907951,2090,2090,2090,2090,0
+20250328,160600,166907951,2090,2090,2090,2090,0
+20250328,160500,166907951,2090,2090,2090,2090,0
+20250328,160400,166907951,2090,2090,2090,2090,0
+20250328,160300,166907951,2090,2090,2090,2090,0
+20250328,160200,166907951,2090,2090,2090,2090,0
+20250328,160100,166907951,2090,2090,2090,2090,0
+20250328,160000,166907951,2090,2090,2090,2090,0
+20250328,155900,166907951,2090,2090,2090,2090,0
+20250328,155800,166907951,2090,2090,2090,2090,0
+20250328,155700,166907951,2090,2090,2090,2090,0
+20250328,155600,166907951,2090,2090,2090,2090,0
+20250328,155500,166907951,2090,2090,2090,2090,0
+20250328,155400,166907951,2090,2090,2090,2090,0
+20250328,155300,166907951,2090,2090,2090,2090,0
+20250328,155200,166907951,2090,2090,2090,2090,0
+20250328,155100,166907951,2090,2090,2090,2090,0
+20250328,155000,166907951,2090,2090,2090,2090,0
+20250328,154900,166907951,2090,2090,2090,2090,0
+20250328,154800,166907951,2090,2090,2090,2090,3801
+20250328,154700,166907951,2090,2090,2090,2090,0
+20250328,154600,166907951,2090,2090,2090,2090,0
+20250328,154500,166907951,2090,2090,2090,2090,0
+20250328,154400,166907951,2090,2090,2090,2090,0
+20250328,154300,166907951,2090,2090,2090,2090,0
+20250328,154200,166907951,2090,2090,2090,2090,0
+20250328,154100,166907951,2090,2090,2090,2090,0
+20250328,154000,166907951,2090,2090,2090,2090,0
+20250328,153900,166907951,2090,2090,2090,2090,0
+20250328,153800,166907951,2090,2090,2090,2090,0
+20250328,153700,166907951,2090,2090,2090,2090,0
+20250328,153600,166907951,2090,2090,2090,2090,0
+20250328,153500,166907951,2090,2090,2090,2090,0
+20250328,153400,166907951,2090,2090,2090,2090,0
+20250328,153300,166907951,2090,2090,2090,2090,0
+20250328,153200,166907951,2090,2090,2090,2090,0
+20250328,153100,166907951,2090,2090,2090,2090,0
+20250328,153000,166907951,2090,2090,2090,2090,3801
+20250328,152900,158963861,2070,2070,2070,2070,0
+20250328,152800,158963861,2070,2070,2070,2070,0
+20250328,152700,158963861,2070,2070,2070,2070,0
+20250328,152600,158963861,2070,2070,2070,2070,0
+20250328,152500,158963861,2070,2070,2070,2070,0
+20250328,152400,158963861,2070,2070,2070,2070,0
+20250328,152300,158963861,2070,2070,2070,2070,0
+20250328,152200,158963861,2070,2070,2070,2070,0
+20250328,152100,158963861,2070,2070,2070,2070,0
+20250328,152000,158963861,2070,2070,2070,2070,0
+20250328,151900,158963861,2070,2070,2070,2070,0
+20250328,151800,158963861,2070,2070,2070,2070,105
+20250328,151700,158746511,2070,2070,2070,2070,0
+20250328,151600,158746511,2070,2070,2070,2070,5
+20250328,151500,158736161,2070,2070,2070,2070,1497
+20250328,151400,155637371,2065,2065,2065,2065,1
+20250328,151300,155635306,2067,2080,2080,2067,3082
+20250328,151200,149256201,2080,2080,2080,2080,155
+20250328,151100,148933801,2080,2080,2080,2080,106
+20250328,151000,148713321,2087,2087,2087,2087,0
+20250328,150900,148713321,2087,2087,2087,2087,0
+20250328,150800,148713321,2087,2087,2087,2087,0
+20250328,150700,148713321,2087,2087,2087,2087,0
+20250328,150600,148713321,2087,2087,2087,2087,0
+20250328,150500,148713321,2087,2087,2087,2087,0
+20250328,150400,148713321,2087,2087,2087,2087,2
+20250328,150300,148709147,2085,2085,2085,2085,0
+20250328,150200,148709147,2085,2085,2085,2085,0
+20250328,150100,148709147,2085,2085,2085,2085,0
+20250328,150000,148709147,2085,2085,2085,2085,0
+20250328,145900,148709147,2085,2085,2085,2085,0
+20250328,145800,148709147,2085,2085,2085,2085,18
+20250328,145700,148671617,2085,2085,2085,2085,0
+20250328,145600,148671617,2085,2085,2085,2085,2
+20250328,145500,148667447,2085,2085,2085,2085,0
+20250328,145400,148667447,2085,2085,2085,2085,0
+20250328,145300,148667447,2085,2085,2085,2085,0
+20250328,145200,148667447,2085,2085,2085,2085,0
+20250328,145100,148667447,2085,2085,2085,2085,0
+20250328,145000,148667447,2085,2080,2085,2080,2
+20250328,144900,148663282,2085,2085,2085,2085,0
+20250328,144800,148663282,2085,2085,2085,2085,0
+20250328,144700,148663282,2085,2085,2085,2085,4555
+20250328,144600,139166107,2085,2085,2085,2085,0
+20250328,144500,139166107,2085,2085,2085,2085,0
+20250328,144400,139166107,2085,2085,2085,2085,0
+20250328,144300,139166107,2085,2085,2085,2085,0
+20250328,144200,139166107,2085,2085,2085,2085,0
+20250328,144100,139166107,2085,2085,2085,2085,10
+20250328,144000,139145257,2085,2085,2085,2085,0
+20250328,143900,139145257,2085,2085,2085,2085,0
+20250328,143800,139145257,2085,2085,2085,2085,0
+20250328,143700,139145257,2085,2085,2085,2085,0
+20250328,143600,139145257,2085,2085,2085,2085,0
+20250328,143500,139145257,2085,2085,2085,2085,0
+20250328,143400,139145257,2085,2085,2085,2085,0
+20250328,143300,139145257,2085,2085,2085,2085,0
+20250328,143200,139145257,2085,2085,2085,2085,0
+20250328,143100,139145257,2085,2085,2085,2085,0
+20250328,143000,139145257,2085,2085,2085,2085,0
+20250328,142900,139145257,2085,2085,2085,2085,0
+20250328,142800,139145257,2085,2085,2085,2085,0
+20250328,142700,139145257,2085,2085,2085,2085,0
+20250328,142600,139145257,2085,2085,2085,2085,0
+20250328,142500,139145257,2085,2085,2085,2085,0
+20250328,142400,139145257,2085,2085,2085,2085,4
+20250328,142300,139136917,2070,2070,2070,2070,0
+20250328,142200,139136917,2070,2070,2070,2070,0
+20250328,142100,139136917,2070,2070,2070,2070,0
+20250328,142000,139136917,2070,2070,2070,2070,0
+20250328,141900,139136917,2070,2070,2070,2070,0
+20250328,141800,139136917,2070,2070,2070,2070,0
+20250328,141700,139136917,2070,2070,2070,2070,0
+20250328,141600,139136917,2070,2070,2070,2070,0
+20250328,141500,139136917,2070,2070,2070,2070,0
+20250328,141400,139136917,2070,2070,2070,2070,0
+20250328,141300,139136917,2070,2070,2070,2070,0
+20250328,141200,139136917,2070,2070,2070,2070,0
+20250328,141100,139136917,2070,2070,2070,2070,0
+20250328,141000,139136917,2070,2070,2070,2070,0
+20250328,140900,139136917,2070,2070,2070,2070,0
+20250328,140800,139136917,2070,2070,2070,2070,0
+20250328,140700,139136917,2070,2070,2070,2070,0
+20250328,140600,139136917,2070,2070,2070,2070,0
+20250328,140500,139136917,2070,2070,2070,2070,0
+20250328,140400,139136917,2070,2070,2070,2070,4627
+20250328,140300,129559027,2090,2090,2090,2090,0
+20250328,140200,129559027,2090,2090,2090,2090,0
+20250328,140100,129559027,2090,2090,2090,2090,10
+20250328,140000,129538127,2090,2090,2090,2090,0
+20250328,135900,129538127,2090,2090,2090,2090,10
+20250328,135800,129517227,2090,2090,2090,2090,20
+20250328,135700,129475427,2090,2090,2090,2090,0
+20250328,135600,129475427,2090,2090,2090,2090,0
+20250328,135500,129475427,2090,2090,2090,2090,0
+20250328,135400,129475427,2090,2090,2090,2090,0
+20250328,135300,129475427,2090,2090,2090,2090,0
+20250328,135200,129475427,2090,2090,2090,2090,0
+20250328,135100,129475427,2090,2090,2090,2075,4
+20250328,135000,129467097,2085,2085,2085,2085,0
+20250328,134900,129467097,2085,2085,2085,2085,0
+20250328,134800,129467097,2085,2085,2085,2085,0
+20250328,134700,129467097,2085,2085,2085,2085,0
+20250328,134600,129467097,2085,2085,2085,2085,0
+20250328,134500,129467097,2085,2085,2085,2085,0
+20250328,134400,129467097,2085,2085,2085,2085,0
+20250328,134300,129467097,2085,2085,2085,2085,0
+20250328,134200,129467097,2085,2085,2085,2085,0
+20250328,134100,129467097,2085,2085,2085,2085,0
+20250328,134000,129467097,2085,2085,2085,2085,0
+20250328,133900,129467097,2085,2085,2085,2085,0
+20250328,133800,129467097,2085,2085,2085,2085,0
+20250328,133700,129467097,2085,2085,2085,2085,0
+20250328,133600,129467097,2085,2085,2085,2085,0
+20250328,133500,129467097,2085,2085,2085,2085,295
+20250328,133400,128852022,2070,2070,2070,2070,100
+20250328,133300,128645022,2070,2070,2070,2070,249
+20250328,133200,128129592,2075,2075,2075,2075,51
+20250328,133100,128023767,2090,2085,2090,2085,4332
+20250328,133000,118973987,2085,2085,2085,2085,0
+20250328,132900,118973987,2085,2085,2085,2085,0
+20250328,132800,118973987,2085,2085,2085,2085,0
+20250328,132700,118973987,2085,2085,2085,2085,0
+20250328,132600,118973987,2085,2085,2085,2085,0
+20250328,132500,118973987,2085,2085,2085,2085,0
+20250328,132400,118973987,2085,2085,2085,2085,0
+20250328,132300,118973987,2085,2085,2085,2085,0
+20250328,132200,118973987,2085,2085,2085,2085,0
+20250328,132100,118973987,2085,2085,2085,2085,1
+20250328,132000,118971902,2075,2075,2075,2075,0
+20250328,131900,118971902,2075,2075,2075,2075,0
+20250328,131800,118971902,2075,2075,2075,2075,0
+20250328,131700,118971902,2075,2075,2075,2075,0
+20250328,131600,118971902,2075,2075,2075,2075,0
+20250328,131500,118971902,2075,2075,2075,2075,0
+20250328,131400,118971902,2075,2075,2075,2075,0
+20250328,131300,118971902,2075,2075,2075,2075,0
+20250328,131200,118971902,2075,2075,2075,2075,1
+20250328,131100,118969827,2075,2075,2075,2075,0
+20250328,131000,118969827,2075,2075,2075,2075,0
+20250328,130900,118969827,2075,2075,2075,2070,22
+20250328,130800,118924277,2065,2065,2065,2065,0
+20250328,130700,118924277,2065,2070,2070,2065,3417
+20250328,130600,111853292,2070,2070,2070,2070,0
+20250328,130500,111853292,2070,2070,2070,2070,0
+20250328,130400,111853292,2070,2070,2070,2070,0
+20250328,130300,111853292,2070,2070,2070,2070,0
+20250328,130200,111853292,2070,2070,2070,2070,0
+20250328,130100,111853292,2070,2070,2070,2070,0
+20250328,130000,111853292,2070,2070,2070,2070,0
+20250328,125900,111853292,2070,2070,2070,2070,0
+20250328,125800,111853292,2070,2070,2070,2070,0
+20250328,125700,111853292,2070,2070,2070,2070,0
+20250328,125600,111853292,2070,2070,2070,2070,0
+20250328,125500,111853292,2070,2070,2070,2070,0
+20250328,125400,111853292,2070,2070,2070,2070,0
+20250328,125300,111853292,2070,2070,2070,2070,0
+20250328,125200,111853292,2070,2070,2070,2070,0
+20250328,125100,111853292,2070,2070,2070,2070,0
+20250328,125000,111853292,2070,2070,2070,2070,500
+20250328,124900,110818292,2070,2070,2070,2070,500
+20250328,124800,109783292,2070,2070,2070,2070,0
+20250328,124700,109783292,2070,2070,2070,2070,0
+20250328,124600,109783292,2070,2070,2070,2070,0
+20250328,124500,109783292,2070,2070,2070,2070,0
+20250328,124400,109783292,2070,2070,2070,2070,0
+20250328,124300,109783292,2070,2070,2070,2070,0
+20250328,124200,109783292,2070,2070,2070,2070,500
+20250328,124100,108748292,2070,2070,2070,2070,0
+20250328,124000,108748292,2070,2070,2070,2070,0
+20250328,123900,108748292,2070,2070,2070,2070,0
+20250328,123800,108748292,2070,2070,2070,2070,0
+20250328,123700,108748292,2070,2070,2070,2070,0
+20250328,123600,108748292,2070,2070,2070,2070,0
+20250328,123500,108748292,2070,2070,2070,2070,1502
+20250328,123400,105639152,2070,2070,2070,2070,0
+20250328,123300,105639152,2070,2070,2070,2070,0
+20250328,123200,105639152,2070,2070,2070,2070,0
+20250328,123100,105639152,2070,2070,2070,2070,0
+20250328,123000,105639152,2070,2070,2070,2070,929
+20250328,122900,103716122,2075,2075,2075,2075,0
+20250328,122800,103716122,2075,2075,2075,2075,0
+20250328,122700,103716122,2075,2075,2075,2075,0
+20250328,122600,103716122,2075,2075,2075,2075,30
+20250328,122500,103653872,2075,2080,2080,2075,1100
+20250328,122400,101370367,2085,2085,2085,2085,0
+20250328,122300,101370367,2085,2085,2085,2085,50
+20250328,122200,101266117,2085,2085,2085,2085,0
+20250328,122100,101266117,2085,2085,2085,2085,0
+20250328,122000,101266117,2085,2085,2085,2085,0
+20250328,121900,101266117,2085,2085,2085,2085,0
+20250328,121800,101266117,2085,2085,2085,2085,0
+20250328,121700,101266117,2085,2085,2085,2085,0
+20250328,121600,101266117,2085,2085,2085,2085,0
+20250328,121500,101266117,2085,2085,2085,2085,0
+20250328,121400,101266117,2085,2085,2085,2085,0
+20250328,121300,101266117,2085,2085,2085,2085,0
+20250328,121200,101266117,2085,2085,2085,2085,0
+20250328,121100,101266117,2085,2085,2085,2085,0
+20250328,121000,101266117,2085,2085,2085,2085,0
+20250328,120900,101266117,2085,2085,2085,2085,0
+20250328,120800,101266117,2085,2085,2085,2085,1
+20250328,120700,101264032,2080,2080,2080,2080,0
+20250328,120600,101264032,2080,2080,2080,2080,0
+20250328,120500,101264032,2080,2080,2080,2080,0
+20250328,120400,101264032,2080,2082,2082,2080,600
+20250328,120300,100016030,2085,2085,2085,2085,0
+20250328,120200,100016030,2085,2085,2085,2085,206
+20250328,120100,99586520,2085,2085,2085,2085,0
+20250328,120000,99586520,2085,2085,2085,2085,0
+20250328,115900,99586520,2085,2085,2085,2085,0
+20250328,115800,99586520,2085,2085,2085,2085,0
+20250328,115700,99586520,2085,2085,2085,2085,0
+20250328,115600,99586520,2085,2085,2085,2085,0
+20250328,115500,99586520,2085,2085,2085,2085,0
+20250328,115400,99586520,2085,2085,2085,2085,0
+20250328,115300,99586520,2085,2085,2085,2085,0
+20250328,115200,99586520,2085,2085,2085,2085,0
+20250328,115100,99586520,2085,2085,2085,2085,0
+20250328,115000,99586520,2085,2085,2085,2085,0
+20250328,114900,99586520,2085,2085,2085,2085,0
+20250328,114800,99586520,2085,2085,2085,2085,0
+20250328,114700,99586520,2085,2085,2085,2085,0
+20250328,114600,99586520,2085,2085,2085,2085,0
+20250328,114500,99586520,2085,2085,2085,2085,0
+20250328,114400,99586520,2085,2085,2085,2085,0
+20250328,114300,99586520,2085,2085,2085,2085,0
+20250328,114200,99586520,2085,2085,2085,2085,5
+20250328,114100,99576095,2085,2085,2085,2085,0
+20250328,114000,99576095,2085,2085,2085,2085,0
+20250328,113900,99576095,2085,2085,2085,2085,1
+20250328,113800,99574010,2080,2080,2080,2080,0
+20250328,113700,99574010,2080,2080,2080,2080,0
+20250328,113600,99574010,2080,2080,2080,2080,0
+20250328,113500,99574010,2080,2080,2080,2080,0
+20250328,113400,99574010,2080,2080,2080,2080,25
+20250328,113300,99522010,2080,2080,2080,2080,9629
+20250328,113200,79493690,2080,2080,2080,2080,61
+20250328,113100,79366810,2080,2080,2080,2080,0
+20250328,113000,79366810,2080,2080,2080,2080,39
+20250328,112900,79285690,2080,2080,2080,2080,0
+20250328,112800,79285690,2080,2080,2080,2080,0
+20250328,112700,79285690,2080,2080,2080,2080,0
+20250328,112600,79285690,2080,2080,2080,2080,0
+20250328,112500,79285690,2080,2080,2080,2080,473
+20250328,112400,78301850,2080,2080,2080,2080,3
+20250328,112300,78295610,2075,2075,2075,2075,0
+20250328,112200,78295610,2075,2075,2075,2075,0
+20250328,112100,78295610,2075,2075,2075,2075,0
+20250328,112000,78295610,2075,2075,2075,2075,0
+20250328,111900,78295610,2075,2075,2075,2075,0
+20250328,111800,78295610,2075,2075,2075,2075,0
+20250328,111700,78295610,2075,2075,2075,2075,0
+20250328,111600,78295610,2075,2075,2075,2075,0
+20250328,111500,78295610,2075,2075,2075,2075,0
+20250328,111400,78295610,2075,2075,2075,2075,0
+20250328,111300,78295610,2075,2075,2075,2075,0
+20250328,111200,78295610,2075,2075,2075,2075,0
+20250328,111100,78295610,2075,2075,2075,2075,0
+20250328,111000,78295610,2075,2075,2075,2075,0
+20250328,110900,78295610,2075,2075,2075,2075,0
+20250328,110800,78295610,2075,2075,2075,2075,518
+20250328,110700,77220760,2075,2075,2075,2075,0
+20250328,110600,77220760,2075,2075,2075,2075,0
+20250328,110500,77220760,2075,2075,2075,2075,0
+20250328,110400,77220760,2075,2075,2075,2075,0
+20250328,110300,77220760,2075,2075,2075,2075,0
+20250328,110200,77220760,2075,2075,2075,2075,0
+20250328,110100,77220760,2075,2075,2075,2075,0
+20250328,110000,77220760,2075,2075,2075,2075,544
+20250328,105900,76091960,2070,2070,2070,2070,0
+20250328,105800,76091960,2070,2070,2070,2070,0
+20250328,105700,76091960,2070,2070,2070,2070,500
+20250328,105600,75056960,2070,2070,2070,2070,0
+20250328,105500,75056960,2070,2070,2070,2070,0
+20250328,105400,75056960,2070,2070,2070,2070,0
+20250328,105300,75056960,2070,2070,2070,2070,0
+20250328,105200,75056960,2070,2070,2070,2070,0
+20250328,105100,75056960,2070,2070,2070,2070,11
+20250328,105000,75034190,2075,2075,2075,2075,0
+20250328,104900,75034190,2075,2075,2075,2075,0
+20250328,104800,75034190,2075,2075,2075,2075,0
+20250328,104700,75034190,2075,2075,2075,2075,0
+20250328,104600,75034190,2075,2075,2075,2075,456
+20250328,104500,74087990,2075,2075,2075,2075,0
+20250328,104400,74087990,2075,2075,2075,2075,0
+20250328,104300,74087990,2075,2080,2080,2075,1550
+20250328,104200,70871710,2085,2085,2085,2085,127
+20250328,104100,70606915,2085,2085,2085,2085,303
+20250328,104000,69975160,2085,2085,2085,2085,0
+20250328,103900,69975160,2085,2085,2085,2085,0
+20250328,103800,69975160,2085,2085,2085,2085,0
+20250328,103700,69975160,2085,2085,2085,2085,0
+20250328,103600,69975160,2085,2085,2085,2085,0
+20250328,103500,69975160,2085,2085,2085,2085,340
+20250328,103400,69266260,2085,2085,2085,2085,0
+20250328,103300,69266260,2085,2085,2085,2085,0
+20250328,103200,69266260,2085,2085,2085,2085,0
+20250328,103100,69266260,2085,2085,2085,2085,5000
+20250328,103000,58841260,2085,2085,2085,2085,149
+20250328,102900,58530595,2085,2085,2085,2085,0
+20250328,102800,58530595,2085,2085,2085,2085,0
+20250328,102700,58530595,2085,2085,2085,2085,0
+20250328,102600,58530595,2085,2085,2085,2085,0
+20250328,102500,58530595,2085,2085,2085,2085,997
+20250328,102400,56451850,2085,2085,2085,2085,400
+20250328,102300,55617850,2090,2090,2090,2090,402
+20250328,102200,54777670,2085,2085,2085,2085,3603
+20250328,102100,47265415,2090,2090,2090,2090,0
+20250328,102000,47265415,2090,2090,2090,2090,0
+20250328,101900,47265415,2090,2090,2090,2090,5000
+20250328,101800,36815415,2090,2085,2090,2085,10
+20250328,101700,36794530,2075,2075,2075,2075,0
+20250328,101600,36794530,2075,2075,2075,2075,0
+20250328,101500,36794530,2075,2085,2085,2075,5012
+20250328,101400,26344630,2080,2080,2080,2080,0
+20250328,101300,26344630,2080,2080,2080,2080,0
+20250328,101200,26344630,2080,2080,2080,2080,0
+20250328,101100,26344630,2080,2080,2080,2080,0
+20250328,101000,26344630,2080,2080,2080,2080,0
+20250328,100900,26344630,2080,2080,2080,2080,0
+20250328,100800,26344630,2080,2080,2080,2080,0
+20250328,100700,26344630,2080,2080,2080,2080,0
+20250328,100600,26344630,2080,2080,2080,2080,0
+20250328,100500,26344630,2080,2080,2080,2080,10
+20250328,100400,26323830,2070,2070,2070,2070,0
+20250328,100300,26323830,2070,2070,2070,2070,85
+20250328,100200,26147880,2070,2070,2070,2070,0
+20250328,100100,26147880,2070,2070,2070,2070,0
+20250328,100000,26147880,2070,2070,2070,2070,65
+20250328,095900,26013330,2070,2070,2070,2070,1
+20250328,095800,26011260,2070,2080,2080,2070,5600
+20250328,095700,14409145,2085,2085,2085,2085,0
+20250328,095600,14409145,2085,2085,2085,2085,0
+20250328,095500,14409145,2085,2085,2085,2085,0
+20250328,095400,14409145,2085,2085,2085,2085,0
+20250328,095300,14409145,2085,2085,2085,2085,0
+20250328,095200,14409145,2085,2085,2085,2085,20
+20250328,095100,14367445,2085,2085,2085,2085,1
+20250328,095000,14365360,2085,2085,2085,2085,10
+20250328,094900,14344510,2085,2085,2085,2085,0
+20250328,094800,14344510,2085,2085,2085,2085,0
+20250328,094700,14344510,2085,2085,2085,2085,5
+20250328,094600,14334085,2085,2085,2085,2085,0
+20250328,094500,14334085,2085,2085,2085,2085,3
+20250328,094400,14327830,2085,2085,2085,2085,0
+20250328,094300,14327830,2085,2085,2085,2085,674
+20250328,094200,12922540,2085,2085,2085,2085,0
+20250328,094100,12922540,2085,2085,2085,2085,0
+20250328,094000,12922540,2085,2085,2085,2085,0
+20250328,093900,12922540,2085,2085,2085,2085,1
+20250328,093800,12920455,2075,2075,2075,2075,0
+20250328,093700,12920455,2075,2075,2075,2075,94
+20250328,093600,12725405,2075,2075,2075,2075,906
+20250328,093500,10845455,2075,2075,2075,2075,0
+20250328,093400,10845455,2075,2075,2075,2075,0
+20250328,093300,10845455,2075,2075,2075,2075,0
+20250328,093200,10845455,2075,2075,2075,2075,0
+20250328,093100,10845455,2075,2075,2075,2075,0
+20250328,093000,10845455,2075,2075,2075,2075,0
+20250328,092900,10845455,2075,2075,2075,2075,46
+20250328,092800,10750005,2080,2080,2080,2080,0
+20250328,092700,10750005,2080,2075,2080,2075,1490
+20250328,092600,7658250,2075,2075,2075,2075,0
+20250328,092500,7658250,2075,2075,2075,2075,0
+20250328,092400,7658250,2075,2075,2075,2075,0
+20250328,092300,7658250,2075,2075,2075,2075,0
+20250328,092200,7658250,2075,2075,2075,2075,0
+20250328,092100,7658250,2075,2075,2075,2075,0
+20250328,092000,7658250,2075,2075,2075,2075,0
+20250328,091900,7658250,2075,2075,2075,2075,504
+20250328,091800,6612450,2075,2075,2075,2075,1234
+20250328,091700,4051900,2075,2075,2075,2075,487
+20250328,091600,3041375,2075,2075,2075,2075,20
+20250328,091500,2999875,2085,2085,2085,2085,0
+20250328,091400,2999875,2085,2085,2085,2085,0
+20250328,091300,2999875,2085,2085,2085,2085,0
+20250328,091200,2999875,2085,2085,2085,2085,0
+20250328,091100,2999875,2085,2085,2085,2085,1
+20250328,091000,2997790,2085,2085,2085,2085,0
+20250328,090900,2997790,2085,2085,2085,2085,1
+20250328,090800,2995705,2075,2075,2075,2075,185
+20250328,090700,2611830,2075,2075,2075,2075,515
+20250328,090600,1543205,2075,2075,2075,2075,0
+20250328,090500,1543205,2075,2075,2075,2075,500
+20250328,090400,505705,2075,2070,2075,2070,240
+20250328,090300,8280,2070,2070,2070,2070,0
+20250328,090200,8280,2070,2070,2070,2070,0
+20250328,090100,8280,2070,2070,2070,2070,0
+20250328,090000,8280,2070,2070,2070,2070,4

468510/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
+20250328,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,166907951,80262,95.84,2070,2090,2065,2690,1450,2070,2079.54,1.02,0,-20987,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,231,1045.00,1.08,12,0.73,2.00,1935.00,2290,20250320,-8.73,1860,20250107,12.37,2290,-8.73,20250320,1860,12.37,20250107,2290,-8.73,20250320,1860,12.37,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250328,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,155637371,74854,89.38,2070,2090,2065,2690,1450,2070,2079.21,1.02,0,-20397,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,228,1032.50,1.07,12,0.68,2.00,1935.00,2290,20250320,-9.83,1860,20250107,11.02,2290,-9.83,20250320,1860,11.02,20250107,2290,-9.83,20250320,1860,11.02,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250328,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,139136917,66917,79.90,2070,2090,2065,2690,1450,2070,2079.25,1.02,0,-18316,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,229,1035.00,1.07,12,0.61,2.00,1935.00,2290,20250320,-9.61,1860,20250107,11.29,2290,-9.61,20250320,1860,11.29,20250107,2290,-9.61,20250320,1860,11.29,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250328,131407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,118971902,57218,68.32,2070,2090,2065,2690,1450,2070,2079.27,1.02,0,-18459,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,229,1037.50,1.07,12,0.52,2.00,1935.00,2290,20250320,-9.39,1860,20250107,11.56,2290,-9.39,20250320,1860,11.56,20250107,2290,-9.39,20250320,1860,11.56,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250328,121405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,101266117,48667,58.11,2070,2090,2070,2690,1450,2070,2080.80,1.02,0,-18639,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,230,1042.50,1.08,12,0.44,2.00,1935.00,2290,20250320,-8.95,1860,20250107,12.10,2290,-8.95,20250320,1860,12.10,20250107,2290,-8.95,20250320,1860,12.10,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250328,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,78295610,37624,44.92,2070,2090,2070,2690,1450,2070,2081.00,1.02,0,-9036,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,229,1037.50,1.07,12,0.34,2.00,1935.00,2290,20250320,-9.39,1860,20250107,11.56,2290,-9.39,20250320,1860,11.56,20250107,2290,-9.39,20250320,1860,11.56,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250328,101413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,26344630,12702,15.17,2070,2085,2070,2690,1450,2070,2074.05,1.02,0,-1702,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,230,1040.00,1.07,12,0.11,2.00,1935.00,2290,20250320,-9.17,1860,20250107,11.83,2290,-9.17,20250320,1860,11.83,20250107,2290,-9.17,20250320,1860,11.83,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250328,091422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,2999875,1446,1.73,2070,2085,2070,2690,1450,2070,2074.60,1.02,0,-2,2130,2100,2085,2055,2040,2092,2047,11,620,100,1440,5,1,11050000,230,1042.50,1.08,12,0.01,2.00,1935.00,2290,20250320,-8.95,1860,20250107,12.10,2290,-8.95,20250320,1860,12.10,20250107,2290,-8.95,20250320,1860,12.10,20250107,0.01,N,468510,100,11 억,,112917,N,N,0,N,00,N
+20250327,162722,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,174555765,83750,157.00,2085,2115,2070,2700,1460,2080,2084.25,1.08,0,-6560,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,229,1035.00,1.07,12,0.76,2.00,1935.00,2290,20250320,-9.61,1860,20250107,11.29,2290,-9.61,20250320,1860,11.29,20250107,2290,-9.61,20250320,1860,11.29,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250327,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,171973605,82506,154.67,2085,2115,2070,2700,1460,2080,2084.38,1.08,0,-5843,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,230,1040.00,1.07,12,0.75,2.00,1935.00,2290,20250320,-9.17,1860,20250107,11.83,2290,-9.17,20250320,1860,11.83,20250107,2290,-9.17,20250320,1860,11.83,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250327,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,129037250,61820,115.89,2085,2115,2075,2700,1460,2080,2087.31,1.08,0,-5191,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,230,1040.00,1.07,12,0.56,2.00,1935.00,2290,20250320,-9.17,1860,20250107,11.83,2290,-9.17,20250320,1860,11.83,20250107,2290,-9.17,20250320,1860,11.83,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250327,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,113849360,54521,102.21,2085,2115,2075,2700,1460,2080,2088.17,1.08,0,-5098,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,231,1045.00,1.08,12,0.49,2.00,1935.00,2290,20250320,-8.73,1860,20250107,12.37,2290,-8.73,20250320,1860,12.37,20250107,2290,-8.73,20250320,1860,12.37,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250327,121416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,98308405,47055,88.21,2085,2115,2075,2700,1460,2080,2089.22,1.08,0,-5051,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,230,1040.00,1.07,12,0.43,2.00,1935.00,2290,20250320,-9.17,1860,20250107,11.83,2290,-9.17,20250320,1860,11.83,20250107,2290,-9.17,20250320,1860,11.83,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250327,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,51471015,24552,46.03,2085,2115,2080,2700,1460,2080,2096.41,1.08,0,-4047,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,232,1050.00,1.09,12,0.22,2.00,1935.00,2290,20250320,-8.30,1860,20250107,12.90,2290,-8.30,20250320,1860,12.90,20250107,2290,-8.30,20250320,1860,12.90,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250327,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,35,2,1.68,49859065,23783,44.59,2085,2115,2080,2700,1460,2080,2096.42,1.08,0,-4040,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,234,1057.50,1.09,12,0.22,2.00,1935.00,2290,20250320,-7.64,1860,20250107,13.71,2290,-7.64,20250320,1860,13.71,20250107,2290,-7.64,20250320,1860,13.71,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250327,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,15099635,7193,13.48,2085,2110,2080,2700,1460,2080,2099.21,1.08,0,-2796,2133,2106,2093,2066,2053,2100,2060,11,620,100,1450,5,1,11050000,230,1040.00,1.07,12,0.07,2.00,1935.00,2290,20250320,-9.17,1860,20250107,11.83,2290,-9.17,20250320,1860,11.83,20250107,2290,-9.17,20250320,1860,11.83,20250107,0.01,N,468510,100,11 억,,119477,N,N,0,N,00,N
+20250326,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-35,5,-1.65,111912485,53343,25.34,2115,2120,2080,2745,1485,2115,2097.98,1.24,0,-17061,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,230,1040.00,1.07,12,0.48,2.00,1935.00,2290,20250320,-9.17,1860,20250107,11.83,2290,-9.17,20250320,1860,11.83,20250107,2290,-9.17,20250320,1860,11.83,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250326,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,103885245,49492,23.51,2115,2120,2085,2745,1485,2115,2099.03,1.24,0,-15468,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,232,1050.00,1.09,12,0.45,2.00,1935.00,2290,20250320,-8.30,1860,20250107,12.90,2290,-8.30,20250320,1860,12.90,20250107,2290,-8.30,20250320,1860,12.90,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250326,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,67077955,31899,15.15,2115,2120,2090,2745,1485,2115,2102.82,1.24,0,-9553,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,232,1050.00,1.09,12,0.29,2.00,1935.00,2290,20250320,-8.30,1860,20250107,12.90,2290,-8.30,20250320,1860,12.90,20250107,2290,-8.30,20250320,1860,12.90,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250326,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,53897225,25611,12.17,2115,2120,2090,2745,1485,2115,2104.46,1.24,0,-8512,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,233,1052.50,1.09,12,0.23,2.00,1935.00,2290,20250320,-8.08,1860,20250107,13.17,2290,-8.08,20250320,1860,13.17,20250107,2290,-8.08,20250320,1860,13.17,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250326,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,47415910,22528,10.70,2115,2120,2090,2745,1485,2115,2104.75,1.24,0,-5871,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,232,1050.00,1.09,12,0.20,2.00,1935.00,2290,20250320,-8.30,1860,20250107,12.90,2290,-8.30,20250320,1860,12.90,20250107,2290,-8.30,20250320,1860,12.90,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250326,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,43399600,20618,9.79,2115,2120,2090,2745,1485,2115,2104.94,1.24,0,-5299,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,233,1052.50,1.09,12,0.19,2.00,1935.00,2290,20250320,-8.08,1860,20250107,13.17,2290,-8.08,20250320,1860,13.17,20250107,2290,-8.08,20250320,1860,13.17,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250326,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,27674185,13146,6.24,2115,2120,2090,2745,1485,2115,2105.14,1.24,0,-4020,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,233,1052.50,1.09,12,0.12,2.00,1935.00,2290,20250320,-8.08,1860,20250107,13.17,2290,-8.08,20250320,1860,13.17,20250107,2290,-8.08,20250320,1860,13.17,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250326,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,9637125,4568,2.17,2115,2120,2090,2745,1485,2115,2109.70,1.24,0,-347,2175,2145,2120,2090,2065,2132,2077,11,630,100,1480,5,1,11050000,232,1050.00,1.09,12,0.04,2.00,1935.00,2290,20250320,-8.30,1860,20250107,12.90,2290,-8.30,20250320,1860,12.90,20250107,2290,-8.30,20250320,1860,12.90,20250107,0.01,N,468510,100,11 억,,136538,N,N,0,N,00,N
+20250325,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,446697869,210527,92.35,2135,2150,2095,2765,1495,2130,2121.81,1.12,0,14003,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,234,1057.50,1.09,12,1.91,2.00,1935.00,2290,20250320,-7.64,1860,20250107,13.71,2290,-7.64,20250320,1860,13.71,20250107,2290,-7.64,20250320,1860,13.71,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250325,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,435056679,204978,89.92,2135,2150,2095,2765,1495,2130,2122.46,1.12,0,14823,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,234,1057.50,1.09,12,1.86,2.00,1935.00,2290,20250320,-7.64,1860,20250107,13.71,2290,-7.64,20250320,1860,13.71,20250107,2290,-7.64,20250320,1860,13.71,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250325,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,297396732,139887,61.36,2135,2150,2115,2765,1495,2130,2125.98,1.12,0,17322,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,234,1057.50,1.09,12,1.27,2.00,1935.00,2290,20250320,-7.64,1860,20250107,13.71,2290,-7.64,20250320,1860,13.71,20250107,2290,-7.64,20250320,1860,13.71,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250325,131442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,266067477,125102,54.88,2135,2150,2115,2765,1495,2130,2126.80,1.12,0,17907,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,234,1057.50,1.09,12,1.13,2.00,1935.00,2290,20250320,-7.64,1860,20250107,13.71,2290,-7.64,20250320,1860,13.71,20250107,2290,-7.64,20250320,1860,13.71,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250325,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,216217497,101615,44.58,2135,2150,2115,2765,1495,2130,2127.81,1.12,0,17927,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,236,1067.50,1.10,12,0.92,2.00,1935.00,2290,20250320,-6.77,1860,20250107,14.78,2290,-6.77,20250320,1860,14.78,20250107,2290,-6.77,20250320,1860,14.78,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250325,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,202663280,95265,41.79,2135,2150,2115,2765,1495,2130,2127.36,1.12,0,18614,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,236,1067.50,1.10,12,0.86,2.00,1935.00,2290,20250320,-6.77,1860,20250107,14.78,2290,-6.77,20250320,1860,14.78,20250107,2290,-6.77,20250320,1860,14.78,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250325,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,164545010,77352,33.93,2135,2150,2120,2765,1495,2130,2127.22,1.12,0,18199,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,235,1062.50,1.10,12,0.70,2.00,1935.00,2290,20250320,-7.21,1860,20250107,14.25,2290,-7.21,20250320,1860,14.25,20250107,2290,-7.21,20250320,1860,14.25,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250325,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,114981440,54104,23.73,2135,2150,2120,2765,1495,2130,2125.19,1.12,0,15877,2166,2147,2131,2112,2096,2157,2122,11,635,100,1490,5,1,11050000,237,1072.50,1.11,12,0.49,2.00,1935.00,2290,20250320,-6.33,1860,20250107,15.32,2290,-6.33,20250320,1860,15.32,20250107,2290,-6.33,20250320,1860,15.32,20250107,0.01,N,468510,100,11 억,,123343,N,N,0,N,00,N
+20250324,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,485918344,227839,285.02,2125,2150,2115,2780,1500,2140,2132.73,1.18,0,-6685,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,235,1065.00,1.10,12,2.06,2.00,1935.00,2290,20250320,-6.99,1860,20250107,14.52,2290,-6.99,20250320,1860,14.52,20250107,2290,-6.99,20250320,1860,14.52,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
+20250324,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,474033414,222256,278.04,2125,2150,2115,2780,1500,2140,2132.83,1.18,0,-9011,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,236,1067.50,1.10,12,2.01,2.00,1935.00,2290,20250320,-6.77,1860,20250107,14.78,2290,-6.77,20250320,1860,14.78,20250107,2290,-6.77,20250320,1860,14.78,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
+20250324,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,326092457,153015,191.42,2125,2150,2115,2780,1500,2140,2131.11,1.18,0,-19774,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,235,1062.50,1.10,12,1.38,2.00,1935.00,2290,20250320,-7.21,1860,20250107,14.25,2290,-7.21,20250320,1860,14.25,20250107,2290,-7.21,20250320,1860,14.25,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
+20250324,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,304085742,142680,178.49,2125,2150,2115,2780,1500,2140,2131.24,1.18,0,-18734,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,235,1065.00,1.10,12,1.29,2.00,1935.00,2290,20250320,-6.99,1860,20250107,14.52,2290,-6.99,20250320,1860,14.52,20250107,2290,-6.99,20250320,1860,14.52,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
+20250324,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,209918290,98499,123.22,2125,2150,2115,2780,1500,2140,2131.17,1.18,0,-18741,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,235,1065.00,1.10,12,0.89,2.00,1935.00,2290,20250320,-6.99,1860,20250107,14.52,2290,-6.99,20250320,1860,14.52,20250107,2290,-6.99,20250320,1860,14.52,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
+20250324,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,147691130,69258,86.64,2125,2150,2115,2780,1500,2140,2132.48,1.18,0,-18108,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,235,1065.00,1.10,12,0.63,2.00,1935.00,2290,20250320,-6.99,1860,20250107,14.52,2290,-6.99,20250320,1860,14.52,20250107,2290,-6.99,20250320,1860,14.52,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
+20250324,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,63782540,29843,37.33,2125,2150,2115,2780,1500,2140,2137.27,1.18,0,-14543,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,235,1062.50,1.10,12,0.27,2.00,1935.00,2290,20250320,-7.21,1860,20250107,14.25,2290,-7.21,20250320,1860,14.25,20250107,2290,-7.21,20250320,1860,14.25,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
+20250324,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4462715,2107,2.64,2125,2135,2115,2780,1500,2140,2118.04,1.18,0,446,2176,2157,2131,2112,2086,2145,2100,11,640,100,1490,5,1,11050000,235,1065.00,1.10,12,0.02,2.00,1935.00,2290,20250320,-6.99,1860,20250107,14.52,2290,-6.99,20250320,1860,14.52,20250107,2290,-6.99,20250320,1860,14.52,20250107,0.01,N,468510,100,11 억,,130416,N,N,0,N,00,N
 20250321,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,168944821,79576,12.18,2150,2150,2105,2795,1505,2150,2123.06,1.23,0,-4090,2366,2257,2181,2072,1996,2312,2127,11,645,100,1500,5,1,11050000,236,1070.00,1.11,12,0.72,2.00,1935.00,2290,20250320,-6.55,1860,20250107,15.05,2290,-6.55,20250320,1860,15.05,20250107,2290,-6.55,20250320,1860,15.05,20250107,0.01,N,468510,100,11 억,,135763,N,N,0,N,00,N
 20250321,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-40,5,-1.86,153926535,72490,11.10,2150,2150,2105,2795,1505,2150,2123.42,1.23,0,-3020,2366,2257,2181,2072,1996,2312,2127,11,645,100,1500,5,1,11050000,233,1055.00,1.09,12,0.66,2.00,1935.00,2290,20250320,-7.86,1860,20250107,13.44,2290,-7.86,20250320,1860,13.44,20250107,2290,-7.86,20250320,1860,13.44,20250107,0.01,N,468510,100,11 억,,135763,N,N,0,N,00,N
 20250321,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,103416510,48621,7.44,2150,2150,2115,2795,1505,2150,2126.99,1.23,0,-3347,2366,2257,2181,2072,1996,2312,2127,11,645,100,1500,5,1,11050000,236,1067.50,1.10,12,0.44,2.00,1935.00,2290,20250320,-6.77,1860,20250107,14.78,2290,-6.77,20250320,1860,14.78,20250107,2290,-6.77,20250320,1860,14.78,20250107,0.01,N,468510,100,11 억,,135763,N,N,0,N,00,N

468510/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,11050000,0,22984000000,0.00
+20250325,0,11050000,0,23370750000,0.00
+20250324,0,11050000,0,23536500000,0.00
+20250321,0,11050000,0,23647000000,0.00
+20250320,0,11050000,0,23757500000,0.00
 20250319,0,11050000,0,23702250000,0.00
 20250318,0,11050000,0,23426000000,0.00
 20250317,0,11050000,0,23260250000,0.00

468510/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2140,2105,2290,2095,970773,2106334007,00,0.00,N,2,35,
 20250310,2105,2095,2200,2070,1006503,2146198800,00,0.00,N,2,25,
 20250304,2080,2140,2275,2050,1007342,2177846861,00,0.00,N,5,-55,
 20250224,2135,2055,2185,2040,1344185,2840466290,00,0.00,N,2,70,