Add accumulated files

027830/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1812,1823,1920,1812,1004654,1878823965,00,0.00,N,5,-11,
+20250326,1823,1776,1823,1745,384228,687313423,00,0.00,N,2,67,
+20250325,1756,1772,1799,1738,321332,565535796,00,0.00,N,5,-22,
+20250324,1778,1775,1819,1775,297847,533560952,00,0.00,N,2,3,
 20250321,1775,1760,1792,1754,247379,438549289,00,0.00,N,5,-3,
 20250320,1778,1868,1887,1773,427304,775202158,00,0.00,N,5,-78,
 20250319,1856,1902,1915,1851,270970,507173508,00,0.00,N,5,-46,

027830/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
+20250328,1739,-73,5,116554,-117979,0,207,-209,0,331453,42510,0,587,76,0,214899,160489,0,380,285,0
+20250327,1812,-11,5,18652,-18652,0,33,-33,0,703183,301471,0,1313,566,0,684531,320123,0,1280,598,0
+20250326,1823,67,2,-80424,80424,0,-143,143,0,233551,149555,0,418,267,0,313975,69131,0,562,124,0
+20250325,1756,-22,5,22911,-23511,0,40,-41,0,245850,74882,0,432,132,0,222939,98393,0,393,173,0
+20250324,1778,3,2,39080,-39080,0,70,-70,0,216727,81120,0,388,146,0,177647,120200,0,318,215,0
 20250321,1775,-3,5,32378,-32378,0,57,-57,0,201823,45556,0,358,81,0,169445,77934,0,300,138,0
 20250320,1778,-78,5,16845,23408,-40253,27,45,-72,316744,110528,0,572,203,0,299899,87120,40253,545,158,72
 20250319,1856,-46,5,57143,-57143,0,108,-108,0,236055,34915,0,442,65,0,178912,92058,0,334,173,0

027830/min/candle-20250324.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191200,527127778,1778,1778,1778,1778,5232
+20250324,191100,527127778,1778,1778,1778,1778,0
+20250324,191000,527127778,1778,1778,1778,1778,0
+20250324,190900,527127778,1778,1778,1778,1778,0
+20250324,190800,527127778,1778,1778,1778,1778,0
+20250324,190700,527127778,1778,1778,1778,1778,0
+20250324,190600,527127778,1778,1778,1778,1778,0
+20250324,190500,527127778,1778,1778,1778,1778,0
+20250324,190400,527127778,1778,1778,1778,1778,0
+20250324,190300,527127778,1778,1778,1778,1778,0
+20250324,190200,527127778,1778,1778,1778,1778,0
+20250324,190100,527127778,1778,1778,1778,1778,0
+20250324,190000,527127778,1778,1778,1778,1778,0
+20250324,185900,527127778,1778,1778,1778,1778,0
+20250324,185800,527127778,1778,1778,1778,1778,0
+20250324,185700,527127778,1778,1778,1778,1778,0
+20250324,185600,527127778,1778,1778,1778,1778,0
+20250324,185500,527127778,1778,1778,1778,1778,0
+20250324,185400,527127778,1778,1778,1778,1778,0
+20250324,185300,527127778,1778,1778,1778,1778,0
+20250324,185200,527127778,1778,1778,1778,1778,0
+20250324,185100,527127778,1778,1778,1778,1778,0
+20250324,185000,527127778,1778,1778,1778,1778,0
+20250324,184900,527127778,1778,1778,1778,1778,0
+20250324,184800,527127778,1778,1778,1778,1778,0
+20250324,184700,527127778,1778,1778,1778,1778,0
+20250324,184600,527127778,1778,1778,1778,1778,0
+20250324,184500,527127778,1778,1778,1778,1778,0
+20250324,184400,527127778,1778,1778,1778,1778,0
+20250324,184300,527127778,1778,1778,1778,1778,0
+20250324,184200,527127778,1778,1778,1778,1778,5232
+20250324,184100,527127778,1778,1778,1778,1778,0
+20250324,184000,527127778,1778,1778,1778,1778,0
+20250324,183900,527127778,1778,1778,1778,1778,0
+20250324,183800,527127778,1778,1778,1778,1778,0
+20250324,183700,527127778,1778,1778,1778,1778,0
+20250324,183600,527127778,1778,1778,1778,1778,0
+20250324,183500,527127778,1778,1778,1778,1778,0
+20250324,183400,527127778,1778,1778,1778,1778,0
+20250324,183300,527127778,1778,1778,1778,1778,0
+20250324,183200,527127778,1778,1778,1778,1778,0
+20250324,183100,527127778,1778,1778,1778,1778,0
+20250324,183000,527127778,1778,1778,1778,1778,0
+20250324,182900,527127778,1778,1778,1778,1778,0
+20250324,182800,527127778,1778,1778,1778,1778,0
+20250324,182700,527127778,1778,1778,1778,1778,0
+20250324,182600,527127778,1778,1778,1778,1778,0
+20250324,182500,527127778,1778,1778,1778,1778,0
+20250324,182400,527127778,1778,1778,1778,1778,0
+20250324,182300,527127778,1778,1778,1778,1778,0
+20250324,182200,527127778,1778,1778,1778,1778,0
+20250324,182100,527127778,1778,1778,1778,1778,0
+20250324,182000,527127778,1778,1778,1778,1778,0
+20250324,181900,527127778,1778,1778,1778,1778,0
+20250324,181800,527127778,1778,1778,1778,1778,0
+20250324,181700,527127778,1778,1778,1778,1778,0
+20250324,181600,527127778,1778,1778,1778,1778,0
+20250324,181500,527127778,1778,1778,1778,1778,0
+20250324,181400,527127778,1778,1778,1778,1778,0
+20250324,181300,527127778,1778,1778,1778,1778,0
+20250324,181200,527127778,1778,1778,1778,1778,5232
+20250324,181100,527127778,1778,1778,1778,1778,0
+20250324,181000,527127778,1778,1778,1778,1778,0
+20250324,180900,527127778,1778,1778,1778,1778,0
+20250324,180800,527127778,1778,1778,1778,1778,0
+20250324,180700,527127778,1778,1778,1778,1778,0
+20250324,180600,527127778,1778,1778,1778,1778,0
+20250324,180500,527127778,1778,1778,1778,1778,0
+20250324,180400,527127778,1778,1778,1778,1778,0
+20250324,180300,527127778,1778,1778,1778,1778,0
+20250324,180200,527127778,1778,1778,1778,1778,0
+20250324,180100,527127778,1778,1778,1778,1778,0
+20250324,180000,527127778,1778,1778,1778,1778,0
+20250324,175900,527127778,1778,1778,1778,1778,0
+20250324,175800,527127778,1778,1778,1778,1778,0
+20250324,175700,527127778,1778,1778,1778,1778,0
+20250324,175600,527127778,1778,1778,1778,1778,0
+20250324,175500,527127778,1778,1778,1778,1778,0
+20250324,175400,527127778,1778,1778,1778,1778,0
+20250324,175300,527127778,1778,1778,1778,1778,0
+20250324,175200,527127778,1778,1778,1778,1778,0
+20250324,175100,527127778,1778,1778,1778,1778,0
+20250324,175000,527127778,1778,1778,1778,1778,0
+20250324,174900,527127778,1778,1778,1778,1778,0
+20250324,174800,527127778,1778,1778,1778,1778,0
+20250324,174700,527127778,1778,1778,1778,1778,0
+20250324,174600,527127778,1778,1778,1778,1778,0
+20250324,174500,527127778,1778,1778,1778,1778,0
+20250324,174400,527127778,1778,1778,1778,1778,0
+20250324,174300,527127778,1778,1778,1778,1778,0
+20250324,174200,527127778,1778,1778,1778,1778,5232
+20250324,174100,527127778,1778,1778,1778,1778,0
+20250324,174000,527127778,1778,1778,1778,1778,0
+20250324,173900,527127778,1778,1778,1778,1778,0
+20250324,173800,527127778,1778,1778,1778,1778,0
+20250324,173700,527127778,1778,1778,1778,1778,0
+20250324,173600,527127778,1778,1778,1778,1778,0
+20250324,173500,527127778,1778,1778,1778,1778,0
+20250324,173400,527127778,1778,1778,1778,1778,0
+20250324,173300,527127778,1778,1778,1778,1778,0
+20250324,173200,527127778,1778,1778,1778,1778,0
+20250324,173100,527127778,1778,1778,1778,1778,0
+20250324,173000,527127778,1778,1778,1778,1778,0
+20250324,172900,527127778,1778,1778,1778,1778,0
+20250324,172800,527127778,1778,1778,1778,1778,0
+20250324,172700,527127778,1778,1778,1778,1778,0
+20250324,172600,527127778,1778,1778,1778,1778,0
+20250324,172500,527127778,1778,1778,1778,1778,0
+20250324,172400,527127778,1778,1778,1778,1778,0
+20250324,172300,527127778,1778,1778,1778,1778,0
+20250324,172200,527127778,1778,1778,1778,1778,0
+20250324,172100,527127778,1778,1778,1778,1778,0
+20250324,172000,527127778,1778,1778,1778,1778,0
+20250324,171900,527127778,1778,1778,1778,1778,0
+20250324,171800,527127778,1778,1778,1778,1778,0
+20250324,171700,527127778,1778,1778,1778,1778,0
+20250324,171600,527127778,1778,1778,1778,1778,0
+20250324,171500,527127778,1778,1778,1778,1778,0
+20250324,171400,527127778,1778,1778,1778,1778,0
+20250324,171300,527127778,1778,1778,1778,1778,0
+20250324,171200,527127778,1778,1778,1778,1778,5232
+20250324,171100,527127778,1778,1778,1778,1778,0
+20250324,171000,527127778,1778,1778,1778,1778,0
+20250324,170900,527127778,1778,1778,1778,1778,0
+20250324,170800,527127778,1778,1778,1778,1778,0
+20250324,170700,527127778,1778,1778,1778,1778,0
+20250324,170600,527127778,1778,1778,1778,1778,0
+20250324,170500,527127778,1778,1778,1778,1778,0
+20250324,170400,527127778,1778,1778,1778,1778,0
+20250324,170300,527127778,1778,1778,1778,1778,0
+20250324,170200,527127778,1778,1778,1778,1778,0
+20250324,170100,527127778,1778,1778,1778,1778,0
+20250324,170000,527127778,1778,1778,1778,1778,0
+20250324,165900,527127778,1778,1778,1778,1778,0
+20250324,165800,527127778,1778,1778,1778,1778,0
+20250324,165700,527127778,1778,1778,1778,1778,0
+20250324,165600,527127778,1778,1778,1778,1778,0
+20250324,165500,527127778,1778,1778,1778,1778,0
+20250324,165400,527127778,1778,1778,1778,1778,0
+20250324,165300,527127778,1778,1778,1778,1778,0
+20250324,165200,527127778,1778,1778,1778,1778,0
+20250324,165100,527127778,1778,1778,1778,1778,0
+20250324,165000,527127778,1778,1778,1778,1778,0
+20250324,164900,527127778,1778,1778,1778,1778,0
+20250324,164800,527127778,1778,1778,1778,1778,0
+20250324,164700,527127778,1778,1778,1778,1778,0
+20250324,164600,527127778,1778,1778,1778,1778,0
+20250324,164500,527127778,1778,1778,1778,1778,0
+20250324,164400,527127778,1778,1778,1778,1778,0
+20250324,164300,527127778,1778,1778,1778,1778,0
+20250324,164200,527127778,1778,1778,1778,1778,5232
+20250324,164100,527127778,1778,1778,1778,1778,0
+20250324,164000,527127778,1778,1778,1778,1778,0
+20250324,163900,527127778,1778,1778,1778,1778,0
+20250324,163800,527127778,1778,1778,1778,1778,0
+20250324,163700,527127778,1778,1778,1778,1778,0
+20250324,163600,527127778,1778,1778,1778,1778,0
+20250324,163500,527127778,1778,1778,1778,1778,0
+20250324,163400,527127778,1778,1778,1778,1778,0
+20250324,163300,527127778,1778,1778,1778,1778,0
+20250324,163200,527127778,1778,1778,1778,1778,0
+20250324,163100,527127778,1778,1778,1778,1778,0
+20250324,163000,527127778,1778,1778,1778,1778,0
+20250324,162900,527127778,1778,1778,1778,1778,0
+20250324,162800,527127778,1778,1778,1778,1778,0
+20250324,162700,527127778,1778,1778,1778,1778,0
+20250324,162600,527127778,1778,1778,1778,1778,0
+20250324,162500,527127778,1778,1778,1778,1778,0
+20250324,162400,527127778,1778,1778,1778,1778,0
+20250324,162300,527127778,1778,1778,1778,1778,0
+20250324,162200,527127778,1778,1778,1778,1778,0
+20250324,162100,527127778,1778,1778,1778,1778,0
+20250324,162000,527127778,1778,1778,1778,1778,0
+20250324,161900,527127778,1778,1778,1778,1778,0
+20250324,161800,527127778,1778,1778,1778,1778,0
+20250324,161700,527127778,1778,1778,1778,1778,0
+20250324,161600,527127778,1778,1778,1778,1778,0
+20250324,161500,527127778,1778,1778,1778,1778,0
+20250324,161400,527127778,1778,1778,1778,1778,0
+20250324,161300,527127778,1778,1778,1778,1778,0
+20250324,161200,527127778,1778,1778,1778,1778,5232
+20250324,161100,527127778,1778,1778,1778,1778,0
+20250324,161000,527127778,1778,1778,1778,1778,0
+20250324,160900,527127778,1778,1778,1778,1778,0
+20250324,160800,527127778,1778,1778,1778,1778,0
+20250324,160700,527127778,1778,1778,1778,1778,0
+20250324,160600,527127778,1778,1778,1778,1778,0
+20250324,160500,527127778,1778,1778,1778,1778,0
+20250324,160400,527127778,1778,1778,1778,1778,0
+20250324,160300,527127778,1778,1778,1778,1778,0
+20250324,160200,527127778,1778,1778,1778,1778,0
+20250324,160100,527127778,1778,1778,1778,1778,0
+20250324,160000,527127778,1778,1778,1778,1778,0
+20250324,155900,527127778,1778,1778,1778,1778,0
+20250324,155800,527127778,1778,1778,1778,1778,0
+20250324,155700,527127778,1778,1778,1778,1778,0
+20250324,155600,527127778,1778,1778,1778,1778,0
+20250324,155500,527127778,1778,1778,1778,1778,0
+20250324,155400,527127778,1778,1778,1778,1778,0
+20250324,155300,527127778,1778,1778,1778,1778,0
+20250324,155200,527127778,1778,1778,1778,1778,0
+20250324,155100,527127778,1778,1778,1778,1778,0
+20250324,155000,527127778,1778,1778,1778,1778,0
+20250324,154900,527127778,1778,1778,1778,1778,0
+20250324,154800,527127778,1778,1778,1778,1778,0
+20250324,154700,527127778,1778,1778,1778,1778,0
+20250324,154600,527127778,1778,1778,1778,1778,0
+20250324,154500,527127778,1778,1778,1778,1778,0
+20250324,154400,527127778,1778,1778,1778,1778,0
+20250324,154300,527127778,1778,1778,1778,1778,0
+20250324,154200,527127778,1778,1778,1778,1778,5232
+20250324,154100,527127778,1778,1778,1778,1778,0
+20250324,154000,527127778,1778,1778,1778,1778,0
+20250324,153900,527127778,1778,1778,1778,1778,0
+20250324,153800,527127778,1778,1778,1778,1778,0
+20250324,153700,527127778,1778,1778,1778,1778,0
+20250324,153600,527127778,1778,1778,1778,1778,0
+20250324,153500,527127778,1778,1778,1778,1778,0
+20250324,153400,527127778,1778,1778,1778,1778,0
+20250324,153300,527127778,1778,1778,1778,1778,0
+20250324,153200,527127778,1778,1778,1778,1778,0
+20250324,153100,527127778,1778,1778,1778,1778,0
+20250324,153000,527127778,1778,1778,1778,1778,5232
+20250324,152900,517825282,1784,1784,1784,1784,0
+20250324,152800,517825282,1784,1784,1784,1784,0
+20250324,152700,517825282,1784,1784,1784,1784,0
+20250324,152600,517825282,1784,1784,1784,1784,0
+20250324,152500,517825282,1784,1784,1784,1784,0
+20250324,152400,517825282,1784,1784,1784,1784,0
+20250324,152300,517825282,1784,1784,1784,1784,0
+20250324,152200,517825282,1784,1784,1784,1784,0
+20250324,152100,517825282,1784,1784,1784,1784,0
+20250324,152000,517825282,1784,1784,1784,1784,0
+20250324,151900,517825282,1784,1784,1784,1784,0
+20250324,151800,517825282,1784,1781,1784,1781,17
+20250324,151700,517794984,1784,1784,1784,1784,7
+20250324,151600,517782496,1780,1780,1780,1780,5
+20250324,151500,517773596,1784,1781,1784,1780,398
+20250324,151400,517065044,1785,1785,1785,1785,0
+20250324,151300,517065044,1785,1785,1785,1785,0
+20250324,151200,517065044,1785,1785,1785,1785,0
+20250324,151100,517065044,1785,1785,1785,1785,0
+20250324,151000,517065044,1785,1785,1785,1785,0
+20250324,150900,517065044,1785,1785,1785,1785,1
+20250324,150800,517063259,1785,1785,1785,1785,2067
+20250324,150700,513373664,1785,1785,1785,1785,0
+20250324,150600,513373664,1785,1781,1785,1781,3008
+20250324,150500,508006272,1780,1780,1780,1780,628
+20250324,150400,506888432,1780,1780,1780,1780,2508
+20250324,150300,502424192,1781,1781,1783,1781,1506
+20250324,150200,499742000,1783,1783,1783,1783,2
+20250324,150100,499738434,1783,1783,1783,1783,0
+20250324,150000,499738434,1783,1783,1783,1783,3
+20250324,145900,499733085,1781,1781,1781,1781,100
+20250324,145800,499554985,1783,1783,1783,1783,0
+20250324,145700,499554985,1783,1783,1783,1783,0
+20250324,145600,499554985,1783,1782,1783,1782,171
+20250324,145500,499250262,1784,1784,1784,1784,1
+20250324,145400,499248478,1784,1784,1784,1784,70
+20250324,145300,499123598,1784,1784,1784,1784,5
+20250324,145200,499114678,1782,1784,1784,1782,427
+20250324,145100,498353762,1784,1784,1784,1784,0
+20250324,145000,498353762,1784,1782,1784,1782,604
+20250324,144900,497276604,1784,1784,1784,1784,0
+20250324,144800,497276604,1784,1784,1784,1784,0
+20250324,144700,497276604,1784,1784,1784,1784,0
+20250324,144600,497276604,1784,1784,1784,1784,0
+20250324,144500,497276604,1784,1784,1784,1784,0
+20250324,144400,497276604,1784,1784,1784,1784,72
+20250324,144300,497148156,1783,1783,1783,1783,202
+20250324,144200,496787990,1783,1783,1783,1783,11
+20250324,144100,496768377,1783,1782,1783,1782,790
+20250324,144000,495359992,1782,1782,1782,1782,1001
+20250324,143900,493576210,1777,1777,1777,1777,0
+20250324,143800,493576210,1777,1777,1777,1777,0
+20250324,143700,493576210,1777,1778,1778,1777,2790
+20250324,143600,488616096,1778,1780,1780,1778,1300
+20250324,143500,486303602,1782,1782,1782,1782,0
+20250324,143400,486303602,1782,1782,1782,1782,1
+20250324,143300,486301820,1779,1779,1779,1779,0
+20250324,143200,486301820,1779,1779,1779,1779,0
+20250324,143100,486301820,1779,1780,1780,1779,1000
+20250324,143000,484522819,1779,1779,1779,1779,0
+20250324,142900,484522819,1779,1779,1779,1779,0
+20250324,142800,484522819,1779,1779,1779,1779,0
+20250324,142700,484522819,1779,1781,1781,1779,1885
+20250324,142600,481168520,1783,1783,1783,1783,0
+20250324,142500,481168520,1783,1783,1783,1783,70
+20250324,142400,481043710,1783,1783,1783,1783,28
+20250324,142300,480993786,1783,1783,1783,1783,0
+20250324,142200,480993786,1783,1783,1783,1783,830
+20250324,142100,479513896,1783,1783,1783,1783,1300
+20250324,142000,477195996,1780,1780,1780,1780,0
+20250324,141900,477195996,1780,1780,1780,1780,0
+20250324,141800,477195996,1780,1780,1780,1780,471
+20250324,141700,476357616,1778,1778,1778,1778,517
+20250324,141600,475438390,1778,1778,1778,1778,796
+20250324,141500,474023102,1777,1777,1777,1777,0
+20250324,141400,474023102,1777,1777,1777,1777,130
+20250324,141300,473792092,1777,1777,1777,1776,984
+20250324,141200,472043832,1777,1777,1777,1777,480
+20250324,141100,471190872,1777,1777,1777,1777,0
+20250324,141000,471190872,1777,1777,1777,1777,446
+20250324,140900,470398330,1779,1779,1779,1779,1
+20250324,140800,470396551,1778,1779,1779,1778,1333
+20250324,140700,468026271,1779,1779,1779,1779,0
+20250324,140600,468026271,1779,1780,1780,1779,2679
+20250324,140500,463258738,1780,1780,1780,1780,0
+20250324,140400,463258738,1780,1783,1783,1780,4982
+20250324,140300,454385000,1783,1783,1783,1783,0
+20250324,140200,454385000,1783,1783,1783,1783,334
+20250324,140100,453789478,1786,1786,1786,1786,0
+20250324,140000,453789478,1786,1786,1786,1786,0
+20250324,135900,453789478,1786,1786,1786,1786,0
+20250324,135800,453789478,1786,1786,1786,1786,0
+20250324,135700,453789478,1786,1786,1786,1786,0
+20250324,135600,453789478,1786,1786,1786,1786,1
+20250324,135500,453787692,1784,1784,1784,1784,0
+20250324,135400,453787692,1784,1784,1784,1784,0
+20250324,135300,453787692,1784,1784,1784,1784,23
+20250324,135200,453746660,1784,1784,1784,1784,0
+20250324,135100,453746660,1784,1784,1784,1784,0
+20250324,135000,453746660,1784,1784,1784,1784,14
+20250324,134900,453721684,1786,1786,1786,1786,0
+20250324,134800,453721684,1786,1786,1786,1786,0
+20250324,134700,453721684,1786,1786,1786,1786,38
+20250324,134600,453653816,1786,1786,1786,1786,500
+20250324,134500,452760816,1786,1786,1786,1786,0
+20250324,134400,452760816,1786,1786,1786,1786,0
+20250324,134300,452760816,1786,1786,1786,1786,0
+20250324,134200,452760816,1786,1786,1786,1786,1
+20250324,134100,452759030,1782,1782,1782,1782,0
+20250324,134000,452759030,1782,1782,1782,1782,0
+20250324,133900,452759030,1782,1782,1782,1782,611
+20250324,133800,451670228,1780,1780,1780,1780,0
+20250324,133700,451670228,1780,1781,1782,1780,543
+20250324,133600,450703595,1782,1782,1782,1781,156
+20250324,133500,450425633,1786,1782,1786,1782,44
+20250324,133400,450347221,1782,1782,1782,1782,1000
+20250324,133300,448565221,1780,1782,1782,1780,2211
+20250324,133200,444626427,1782,1782,1782,1782,0
+20250324,133100,444626427,1782,1782,1782,1782,464
+20250324,133000,443799579,1787,1787,1787,1787,0
+20250324,132900,443799579,1787,1787,1787,1787,0
+20250324,132800,443799579,1787,1787,1787,1787,1
+20250324,132700,443797792,1782,1785,1785,1782,4961
+20250324,132600,434948814,1785,1785,1785,1785,0
+20250324,132500,434948814,1785,1785,1785,1785,0
+20250324,132400,434948814,1785,1786,1786,1785,360
+20250324,132300,434306124,1787,1787,1787,1787,0
+20250324,132200,434306124,1787,1787,1787,1787,0
+20250324,132100,434306124,1787,1787,1787,1787,0
+20250324,132000,434306124,1787,1787,1787,1787,0
+20250324,131900,434306124,1787,1787,1787,1787,0
+20250324,131800,434306124,1787,1787,1787,1787,0
+20250324,131700,434306124,1787,1787,1787,1787,0
+20250324,131600,434306124,1787,1787,1787,1787,0
+20250324,131500,434306124,1787,1787,1787,1787,4
+20250324,131400,434298976,1784,1784,1784,1784,0
+20250324,131300,434298976,1784,1784,1784,1784,0
+20250324,131200,434298976,1784,1787,1787,1784,449
+20250324,131100,433497733,1785,1785,1785,1785,300
+20250324,131000,432962233,1787,1787,1787,1787,0
+20250324,130900,432962233,1787,1787,1787,1787,0
+20250324,130800,432962233,1787,1788,1788,1787,219
+20250324,130700,432570861,1788,1788,1788,1788,0
+20250324,130600,432570861,1788,1788,1788,1788,0
+20250324,130500,432570861,1788,1788,1788,1788,0
+20250324,130400,432570861,1788,1788,1788,1788,9
+20250324,130300,432554769,1784,1784,1784,1784,315
+20250324,130200,431992809,1785,1785,1785,1785,0
+20250324,130100,431992809,1785,1785,1785,1785,71
+20250324,130000,431866074,1784,1784,1784,1784,0
+20250324,125900,431866074,1784,1784,1784,1784,0
+20250324,125800,431866074,1784,1784,1784,1784,0
+20250324,125700,431866074,1784,1784,1784,1784,0
+20250324,125600,431866074,1784,1784,1784,1784,0
+20250324,125500,431866074,1784,1784,1784,1784,0
+20250324,125400,431866074,1784,1784,1784,1784,0
+20250324,125300,431866074,1784,1784,1784,1784,0
+20250324,125200,431866074,1784,1784,1784,1784,0
+20250324,125100,431866074,1784,1784,1784,1784,0
+20250324,125000,431866074,1784,1784,1784,1784,0
+20250324,124900,431866074,1784,1784,1784,1784,0
+20250324,124800,431866074,1784,1784,1784,1784,1
+20250324,124700,431864290,1785,1785,1785,1785,0
+20250324,124600,431864290,1785,1786,1786,1785,650
+20250324,124500,430703940,1787,1787,1787,1787,0
+20250324,124400,430703940,1787,1787,1787,1787,85
+20250324,124300,430552045,1788,1788,1788,1788,1
+20250324,124200,430550257,1791,1790,1791,1787,898
+20250324,124100,428942623,1790,1790,1790,1790,1
+20250324,124000,428940833,1788,1788,1788,1788,50
+20250324,123900,428851433,1788,1788,1788,1788,0
+20250324,123800,428851433,1788,1788,1788,1788,1000
+20250324,123700,427063433,1788,1788,1788,1788,0
+20250324,123600,427063433,1788,1788,1788,1788,0
+20250324,123500,427063433,1788,1788,1788,1788,105
+20250324,123400,426875693,1788,1788,1788,1788,0
+20250324,123300,426875693,1788,1788,1788,1788,25
+20250324,123200,426830993,1789,1789,1789,1789,0
+20250324,123100,426830993,1789,1789,1789,1789,0
+20250324,123000,426830993,1789,1787,1789,1787,2000
+20250324,122900,423254709,1789,1789,1789,1789,0
+20250324,122800,423254709,1789,1789,1789,1789,1
+20250324,122700,423252920,1783,1783,1783,1783,0
+20250324,122600,423252920,1783,1783,1783,1783,0
+20250324,122500,423252920,1783,1783,1783,1783,292
+20250324,122400,422732284,1783,1788,1788,1783,1339
+20250324,122300,420341237,1790,1790,1790,1790,0
+20250324,122200,420341237,1790,1790,1790,1790,0
+20250324,122100,420341237,1790,1791,1791,1790,700
+20250324,122000,419088037,1791,1791,1791,1791,0
+20250324,121900,419088037,1791,1792,1792,1791,1358
+20250324,121800,416655559,1793,1793,1793,1793,100
+20250324,121700,416476259,1793,1793,1793,1793,0
+20250324,121600,416476259,1793,1794,1794,1793,1352
+20250324,121500,414051071,1796,1796,1796,1796,1995
+20250324,121400,410468051,1800,1800,1800,1800,3
+20250324,121300,410462651,1799,1799,1799,1799,133
+20250324,121200,410223384,1799,1799,1799,1799,0
+20250324,121100,410223384,1799,1798,1799,1798,446
+20250324,121000,409421155,1799,1799,1799,1799,0
+20250324,120900,409421155,1799,1799,1799,1799,2
+20250324,120800,409417557,1796,1796,1796,1796,0
+20250324,120700,409417557,1796,1796,1796,1796,0
+20250324,120600,409417557,1796,1796,1796,1796,0
+20250324,120500,409417557,1796,1798,1798,1796,80
+20250324,120400,409273793,1802,1802,1802,1802,0
+20250324,120300,409273793,1802,1802,1802,1802,6
+20250324,120200,409262981,1804,1804,1804,1804,0
+20250324,120100,409262981,1804,1804,1804,1804,0
+20250324,120000,409262981,1804,1804,1804,1804,0
+20250324,115900,409262981,1804,1798,1804,1798,3153
+20250324,115800,403582928,1798,1788,1798,1788,2001
+20250324,115700,399986424,1797,1790,1797,1790,6801
+20250324,115600,387789069,1790,1788,1790,1788,1226
+20250324,115500,385595981,1788,1788,1788,1788,0
+20250324,115400,385595981,1788,1788,1788,1788,0
+20250324,115300,385595981,1788,1786,1788,1786,308
+20250324,115200,385045793,1786,1786,1786,1786,0
+20250324,115100,385045793,1786,1786,1786,1786,0
+20250324,115000,385045793,1786,1786,1786,1786,5
+20250324,114900,385036863,1785,1785,1785,1785,90
+20250324,114800,384876213,1785,1785,1785,1785,191
+20250324,114700,384535278,1785,1785,1785,1785,267
+20250324,114600,384058683,1786,1786,1786,1786,0
+20250324,114500,384058683,1786,1786,1786,1786,6
+20250324,114400,384047967,1785,1785,1785,1785,0
+20250324,114300,384047967,1785,1785,1785,1785,0
+20250324,114200,384047967,1785,1788,1788,1785,127
+20250324,114100,383821095,1787,1787,1787,1787,0
+20250324,114000,383821095,1787,1787,1787,1787,0
+20250324,113900,383821095,1787,1787,1787,1787,0
+20250324,113800,383821095,1787,1787,1787,1787,95
+20250324,113700,383651330,1787,1784,1787,1784,588
+20250324,113600,382600607,1787,1787,1787,1787,0
+20250324,113500,382600607,1787,1787,1787,1787,0
+20250324,113400,382600607,1787,1787,1787,1787,0
+20250324,113300,382600607,1787,1787,1787,1787,1
+20250324,113200,382598820,1783,1783,1783,1783,1369
+20250324,113100,380157893,1783,1781,1783,1781,780
+20250324,113000,378768693,1781,1781,1781,1781,0
+20250324,112900,378768693,1781,1781,1781,1781,0
+20250324,112800,378768693,1781,1782,1782,1781,412
+20250324,112700,378034901,1782,1783,1783,1782,86
+20250324,112600,377881621,1783,1783,1783,1783,561
+20250324,112500,376881358,1781,1781,1781,1781,1267
+20250324,112400,374624831,1781,1781,1781,1781,0
+20250324,112300,374624831,1781,1781,1781,1781,11
+20250324,112200,374605240,1778,1778,1778,1778,309
+20250324,112100,374055838,1783,1783,1783,1783,0
+20250324,112000,374055838,1783,1783,1783,1783,0
+20250324,111900,374055838,1783,1783,1783,1783,50
+20250324,111800,373966688,1783,1783,1783,1783,0
+20250324,111700,373966688,1783,1783,1783,1783,12
+20250324,111600,373945292,1783,1780,1783,1780,2186
+20250324,111500,370053981,1780,1780,1780,1780,0
+20250324,111400,370053981,1780,1780,1780,1780,0
+20250324,111300,370053981,1780,1780,1780,1780,1
+20250324,111200,370052201,1778,1782,1782,1778,10318
+20250324,111100,351681931,1783,1783,1783,1783,13
+20250324,111000,351658752,1782,1782,1782,1782,0
+20250324,110900,351658752,1782,1782,1782,1782,0
+20250324,110800,351658752,1782,1783,1783,1782,121
+20250324,110700,351443010,1783,1783,1783,1783,1037
+20250324,110600,349594039,1783,1783,1783,1783,81
+20250324,110500,349449616,1783,1783,1783,1783,510
+20250324,110400,348540286,1786,1786,1786,1786,0
+20250324,110300,348540286,1786,1786,1786,1786,0
+20250324,110200,348540286,1786,1786,1786,1786,0
+20250324,110100,348540286,1786,1786,1786,1786,0
+20250324,110000,348540286,1786,1786,1786,1786,2
+20250324,105900,348536714,1783,1783,1783,1783,44
+20250324,105800,348458262,1782,1784,1784,1782,119
+20250324,105700,348246104,1787,1785,1787,1784,3128
+20250324,105600,342664150,1786,1787,1787,1786,1058
+20250324,105500,340774007,1792,1792,1792,1792,0
+20250324,105400,340774007,1792,1792,1792,1792,1
+20250324,105300,340772215,1790,1792,1792,1790,415
+20250324,105200,340028635,1792,1792,1792,1792,0
+20250324,105100,340028635,1792,1792,1792,1792,0
+20250324,105000,340028635,1792,1792,1792,1792,24
+20250324,104900,339985627,1786,1786,1786,1786,0
+20250324,104800,339985627,1786,1786,1786,1786,0
+20250324,104700,339985627,1786,1786,1786,1786,6
+20250324,104600,339974911,1792,1792,1792,1792,0
+20250324,104500,339974911,1792,1792,1792,1792,0
+20250324,104400,339974911,1792,1792,1792,1792,0
+20250324,104300,339974911,1792,1792,1792,1792,0
+20250324,104200,339974911,1792,1785,1792,1785,107
+20250324,104100,339783867,1785,1785,1785,1785,0
+20250324,104000,339783867,1785,1793,1793,1785,295
+20250324,103900,339257252,1785,1785,1785,1785,300
+20250324,103800,338721752,1794,1794,1794,1794,1
+20250324,103700,338719958,1785,1785,1785,1785,0
+20250324,103600,338719958,1785,1785,1785,1785,6500
+20250324,103500,327117458,1786,1788,1788,1786,2814
+20250324,103400,322088583,1790,1791,1791,1790,1469
+20250324,103300,319459004,1797,1797,1797,1797,0
+20250324,103200,319459004,1797,1797,1797,1797,1
+20250324,103100,319457207,1790,1789,1790,1789,305
+20250324,103000,318911460,1789,1789,1789,1789,300
+20250324,102900,318374760,1788,1787,1789,1787,1926
+20250324,102800,314931834,1788,1781,1788,1781,2134
+20250324,102700,311126462,1784,1784,1784,1784,0
+20250324,102600,311126462,1784,1784,1784,1784,0
+20250324,102500,311126462,1784,1783,1784,1782,1018
+20250324,102400,309312357,1784,1785,1785,1783,1200
+20250324,102300,307172475,1785,1787,1787,1785,526
+20250324,102200,306233226,1788,1788,1788,1784,2585
+20250324,102100,301616419,1788,1788,1788,1788,0
+20250324,102000,301616419,1788,1788,1788,1788,0
+20250324,101900,301616419,1788,1788,1788,1788,53
+20250324,101800,301521655,1788,1788,1788,1788,50
+20250324,101700,301432255,1788,1789,1795,1788,1002
+20250324,101600,299640539,1790,1790,1790,1790,0
+20250324,101500,299640539,1790,1790,1790,1790,123
+20250324,101400,299420369,1791,1797,1797,1791,843
+20250324,101300,297910190,1798,1793,1798,1792,1595
+20250324,101200,295051582,1793,1795,1795,1793,1335
+20250324,101100,292657140,1795,1794,1795,1794,83
+20250324,101000,292508166,1794,1796,1800,1794,194
+20250324,100900,292159656,1794,1803,1803,1794,1316
+20250324,100800,289795486,1799,1797,1803,1797,7575
+20250324,100700,276170006,1799,1800,1800,1798,1065
+20250324,100600,274254065,1800,1793,1804,1789,19752
+20250324,100500,238875873,1793,1793,1793,1793,50
+20250324,100400,238786223,1793,1804,1806,1793,8112
+20250324,100300,224205939,1795,1797,1797,1795,3447
+20250324,100200,218013650,1796,1795,1796,1794,1766
+20250324,100100,214842019,1795,1800,1800,1795,741
+20250324,100000,213508952,1800,1802,1805,1800,2517
+20250324,095900,208966777,1805,1810,1810,1799,2546
+20250324,095800,204363708,1810,1810,1810,1810,177
+20250324,095700,204043338,1810,1811,1811,1810,29
+20250324,095600,203990824,1811,1811,1811,1808,1463
+20250324,095500,201342954,1809,1812,1812,1809,3061
+20250324,095400,195803805,1812,1810,1812,1809,621
+20250324,095300,194679698,1808,1808,1809,1808,799
+20250324,095200,193234643,1808,1805,1808,1805,325
+20250324,095100,192647118,1805,1805,1805,1805,101
+20250324,095000,192464813,1805,1804,1805,1804,268
+20250324,094900,191981082,1804,1804,1804,1804,190
+20250324,094800,191638322,1805,1804,1813,1800,1085
+20250324,094700,189681657,1810,1813,1813,1810,511
+20250324,094600,188755236,1813,1810,1813,1810,903
+20250324,094500,187120800,1810,1800,1810,1800,699
+20250324,094400,185861897,1802,1802,1802,1802,0
+20250324,094300,185861897,1802,1803,1803,1800,2531
+20250324,094200,181301460,1802,1802,1802,1802,151
+20250324,094100,181029358,1800,1800,1800,1800,315
+20250324,094000,180462358,1802,1802,1802,1802,2
+20250324,093900,180458754,1802,1802,1805,1802,2169
+20250324,093800,176550211,1802,1802,1802,1802,100
+20250324,093700,176370011,1802,1802,1802,1800,1601
+20250324,093600,173486786,1802,1800,1802,1800,504
+20250324,093500,172579580,1802,1801,1802,1800,519
+20250324,093400,171644876,1801,1801,1801,1801,1100
+20250324,093300,169663776,1801,1800,1801,1800,502
+20250324,093200,168760175,1800,1798,1800,1798,136
+20250324,093100,168515645,1798,1795,1798,1795,375
+20250324,093000,167842063,1795,1793,1795,1793,1011
+20250324,092900,166028137,1794,1794,1794,1794,1
+20250324,092800,166026343,1792,1790,1792,1790,1614
+20250324,092700,163135664,1781,1781,1781,1781,0
+20250324,092600,163135664,1781,1781,1781,1781,0
+20250324,092500,163135664,1781,1781,1781,1781,0
+20250324,092400,163135664,1781,1781,1781,1781,55
+20250324,092300,163037709,1791,1791,1791,1791,1
+20250324,092200,163035918,1790,1788,1790,1788,4341
+20250324,092100,155270577,1789,1789,1789,1789,4586
+20250324,092000,147066223,1780,1780,1780,1780,0
+20250324,091900,147066223,1780,1780,1780,1780,0
+20250324,091800,147066223,1780,1780,1780,1780,466
+20250324,091700,146236743,1780,1780,1780,1780,127
+20250324,091600,146010683,1780,1779,1780,1779,1297
+20250324,091500,143702236,1779,1788,1788,1779,1739
+20250324,091400,140605344,1789,1789,1789,1789,0
+20250324,091300,140605344,1789,1789,1789,1789,1
+20250324,091200,140603555,1780,1782,1782,1780,1000
+20250324,091100,138822965,1791,1789,1797,1789,3351
+20250324,091000,132820739,1791,1777,1791,1777,978
+20250324,090900,131082819,1777,1781,1781,1775,4002
+20250324,090800,123977843,1780,1796,1796,1780,5276
+20250324,090700,114554294,1796,1803,1803,1796,12490
+20250324,090600,92117887,1804,1809,1811,1804,1213
+20250324,090500,89925413,1813,1813,1813,1813,0
+20250324,090400,89925413,1813,1813,1813,1813,1
+20250324,090300,89923600,1805,1808,1808,1805,1980
+20250324,090200,86349133,1815,1817,1818,1804,10790
+20250324,090100,66747478,1819,1790,1819,1790,23033
+20250324,090000,25054633,1790,1775,1800,1775,14095

027830/min/candle-20250325.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191200,563224386,1756,1756,1756,1756,4298
+20250325,191100,563224386,1756,1756,1756,1756,0
+20250325,191000,563224386,1756,1756,1756,1756,0
+20250325,190900,563224386,1756,1756,1756,1756,0
+20250325,190800,563224386,1756,1756,1756,1756,0
+20250325,190700,563224386,1756,1756,1756,1756,0
+20250325,190600,563224386,1756,1756,1756,1756,0
+20250325,190500,563224386,1756,1756,1756,1756,0
+20250325,190400,563224386,1756,1756,1756,1756,0
+20250325,190300,563224386,1756,1756,1756,1756,0
+20250325,190200,563224386,1756,1756,1756,1756,0
+20250325,190100,563224386,1756,1756,1756,1756,0
+20250325,190000,563224386,1756,1756,1756,1756,0
+20250325,185900,563224386,1756,1756,1756,1756,0
+20250325,185800,563224386,1756,1756,1756,1756,0
+20250325,185700,563224386,1756,1756,1756,1756,0
+20250325,185600,563224386,1756,1756,1756,1756,0
+20250325,185500,563224386,1756,1756,1756,1756,0
+20250325,185400,563224386,1756,1756,1756,1756,0
+20250325,185300,563224386,1756,1756,1756,1756,0
+20250325,185200,563224386,1756,1756,1756,1756,0
+20250325,185100,563224386,1756,1756,1756,1756,0
+20250325,185000,563224386,1756,1756,1756,1756,0
+20250325,184900,563224386,1756,1756,1756,1756,0
+20250325,184800,563224386,1756,1756,1756,1756,0
+20250325,184700,563224386,1756,1756,1756,1756,0
+20250325,184600,563224386,1756,1756,1756,1756,0
+20250325,184500,563224386,1756,1756,1756,1756,0
+20250325,184400,563224386,1756,1756,1756,1756,0
+20250325,184300,563224386,1756,1756,1756,1756,0
+20250325,184200,563224386,1756,1756,1756,1756,4298
+20250325,184100,563224386,1756,1756,1756,1756,0
+20250325,184000,563224386,1756,1756,1756,1756,0
+20250325,183900,563224386,1756,1756,1756,1756,0
+20250325,183800,563224386,1756,1756,1756,1756,0
+20250325,183700,563224386,1756,1756,1756,1756,0
+20250325,183600,563224386,1756,1756,1756,1756,0
+20250325,183500,563224386,1756,1756,1756,1756,0
+20250325,183400,563224386,1756,1756,1756,1756,0
+20250325,183300,563224386,1756,1756,1756,1756,0
+20250325,183200,563224386,1756,1756,1756,1756,0
+20250325,183100,563224386,1756,1756,1756,1756,0
+20250325,183000,563224386,1756,1756,1756,1756,0
+20250325,182900,563224386,1756,1756,1756,1756,0
+20250325,182800,563224386,1756,1756,1756,1756,0
+20250325,182700,563224386,1756,1756,1756,1756,0
+20250325,182600,563224386,1756,1756,1756,1756,0
+20250325,182500,563224386,1756,1756,1756,1756,0
+20250325,182400,563224386,1756,1756,1756,1756,0
+20250325,182300,563224386,1756,1756,1756,1756,0
+20250325,182200,563224386,1756,1756,1756,1756,0
+20250325,182100,563224386,1756,1756,1756,1756,0
+20250325,182000,563224386,1756,1756,1756,1756,0
+20250325,181900,563224386,1756,1756,1756,1756,0
+20250325,181800,563224386,1756,1756,1756,1756,0
+20250325,181700,563224386,1756,1756,1756,1756,0
+20250325,181600,563224386,1756,1756,1756,1756,0
+20250325,181500,563224386,1756,1756,1756,1756,0
+20250325,181400,563224386,1756,1756,1756,1756,0
+20250325,181300,563224386,1756,1756,1756,1756,0
+20250325,181200,563224386,1756,1756,1756,1756,4298
+20250325,181100,563224386,1756,1756,1756,1756,0
+20250325,181000,563224386,1756,1756,1756,1756,0
+20250325,180900,563224386,1756,1756,1756,1756,0
+20250325,180800,563224386,1756,1756,1756,1756,0
+20250325,180700,563224386,1756,1756,1756,1756,0
+20250325,180600,563224386,1756,1756,1756,1756,0
+20250325,180500,563224386,1756,1756,1756,1756,0
+20250325,180400,563224386,1756,1756,1756,1756,0
+20250325,180300,563224386,1756,1756,1756,1756,0
+20250325,180200,563224386,1756,1756,1756,1756,0
+20250325,180100,563224386,1756,1756,1756,1756,0
+20250325,180000,563224386,1756,1756,1756,1756,0
+20250325,175900,563224386,1756,1756,1756,1756,0
+20250325,175800,563224386,1756,1756,1756,1756,0
+20250325,175700,563224386,1756,1756,1756,1756,0
+20250325,175600,563224386,1756,1756,1756,1756,0
+20250325,175500,563224386,1756,1756,1756,1756,0
+20250325,175400,563224386,1756,1756,1756,1756,0
+20250325,175300,563224386,1756,1756,1756,1756,0
+20250325,175200,563224386,1756,1756,1756,1756,0
+20250325,175100,563224386,1756,1756,1756,1756,0
+20250325,175000,563224386,1756,1756,1756,1756,0
+20250325,174900,563224386,1756,1756,1756,1756,0
+20250325,174800,563224386,1756,1756,1756,1756,0
+20250325,174700,563224386,1756,1756,1756,1756,0
+20250325,174600,563224386,1756,1756,1756,1756,0
+20250325,174500,563224386,1756,1756,1756,1756,0
+20250325,174400,563224386,1756,1756,1756,1756,0
+20250325,174300,563224386,1756,1756,1756,1756,0
+20250325,174200,563224386,1756,1756,1756,1756,4298
+20250325,174100,563224386,1756,1756,1756,1756,0
+20250325,174000,563224386,1756,1756,1756,1756,0
+20250325,173900,563224386,1756,1756,1756,1756,0
+20250325,173800,563224386,1756,1756,1756,1756,0
+20250325,173700,563224386,1756,1756,1756,1756,0
+20250325,173600,563224386,1756,1756,1756,1756,0
+20250325,173500,563224386,1756,1756,1756,1756,0
+20250325,173400,563224386,1756,1756,1756,1756,0
+20250325,173300,563224386,1756,1756,1756,1756,0
+20250325,173200,563224386,1756,1756,1756,1756,0
+20250325,173100,563224386,1756,1756,1756,1756,0
+20250325,173000,563224386,1756,1756,1756,1756,0
+20250325,172900,563224386,1756,1756,1756,1756,0
+20250325,172800,563224386,1756,1756,1756,1756,0
+20250325,172700,563224386,1756,1756,1756,1756,0
+20250325,172600,563224386,1756,1756,1756,1756,0
+20250325,172500,563224386,1756,1756,1756,1756,0
+20250325,172400,563224386,1756,1756,1756,1756,0
+20250325,172300,563224386,1756,1756,1756,1756,0
+20250325,172200,563224386,1756,1756,1756,1756,0
+20250325,172100,563224386,1756,1756,1756,1756,0
+20250325,172000,563224386,1756,1756,1756,1756,0
+20250325,171900,563224386,1756,1756,1756,1756,0
+20250325,171800,563224386,1756,1756,1756,1756,0
+20250325,171700,563224386,1756,1756,1756,1756,0
+20250325,171600,563224386,1756,1756,1756,1756,0
+20250325,171500,563224386,1756,1756,1756,1756,0
+20250325,171400,563224386,1756,1756,1756,1756,0
+20250325,171300,563224386,1756,1756,1756,1756,0
+20250325,171200,563224386,1756,1756,1756,1756,4298
+20250325,171100,563224386,1756,1756,1756,1756,0
+20250325,171000,563224386,1756,1756,1756,1756,0
+20250325,170900,563224386,1756,1756,1756,1756,0
+20250325,170800,563224386,1756,1756,1756,1756,0
+20250325,170700,563224386,1756,1756,1756,1756,0
+20250325,170600,563224386,1756,1756,1756,1756,0
+20250325,170500,563224386,1756,1756,1756,1756,0
+20250325,170400,563224386,1756,1756,1756,1756,0
+20250325,170300,563224386,1756,1756,1756,1756,0
+20250325,170200,563224386,1756,1756,1756,1756,0
+20250325,170100,563224386,1756,1756,1756,1756,0
+20250325,170000,563224386,1756,1756,1756,1756,0
+20250325,165900,563224386,1756,1756,1756,1756,0
+20250325,165800,563224386,1756,1756,1756,1756,0
+20250325,165700,563224386,1756,1756,1756,1756,0
+20250325,165600,563224386,1756,1756,1756,1756,0
+20250325,165500,563224386,1756,1756,1756,1756,0
+20250325,165400,563224386,1756,1756,1756,1756,0
+20250325,165300,563224386,1756,1756,1756,1756,0
+20250325,165200,563224386,1756,1756,1756,1756,0
+20250325,165100,563224386,1756,1756,1756,1756,0
+20250325,165000,563224386,1756,1756,1756,1756,0
+20250325,164900,563224386,1756,1756,1756,1756,0
+20250325,164800,563224386,1756,1756,1756,1756,0
+20250325,164700,563224386,1756,1756,1756,1756,0
+20250325,164600,563224386,1756,1756,1756,1756,0
+20250325,164500,563224386,1756,1756,1756,1756,0
+20250325,164400,563224386,1756,1756,1756,1756,0
+20250325,164300,563224386,1756,1756,1756,1756,0
+20250325,164200,563224386,1756,1756,1756,1756,4298
+20250325,164100,563224386,1756,1756,1756,1756,0
+20250325,164000,563224386,1756,1756,1756,1756,0
+20250325,163900,563224386,1756,1756,1756,1756,0
+20250325,163800,563224386,1756,1756,1756,1756,0
+20250325,163700,563224386,1756,1756,1756,1756,0
+20250325,163600,563224386,1756,1756,1756,1756,0
+20250325,163500,563224386,1756,1756,1756,1756,0
+20250325,163400,563224386,1756,1756,1756,1756,0
+20250325,163300,563224386,1756,1756,1756,1756,0
+20250325,163200,563224386,1756,1756,1756,1756,0
+20250325,163100,563224386,1756,1756,1756,1756,0
+20250325,163000,563224386,1756,1756,1756,1756,0
+20250325,162900,563224386,1756,1756,1756,1756,0
+20250325,162800,563224386,1756,1756,1756,1756,0
+20250325,162700,563224386,1756,1756,1756,1756,0
+20250325,162600,563224386,1756,1756,1756,1756,0
+20250325,162500,563224386,1756,1756,1756,1756,0
+20250325,162400,563224386,1756,1756,1756,1756,0
+20250325,162300,563224386,1756,1756,1756,1756,0
+20250325,162200,563224386,1756,1756,1756,1756,0
+20250325,162100,563224386,1756,1756,1756,1756,0
+20250325,162000,563224386,1756,1756,1756,1756,0
+20250325,161900,563224386,1756,1756,1756,1756,0
+20250325,161800,563224386,1756,1756,1756,1756,0
+20250325,161700,563224386,1756,1756,1756,1756,0
+20250325,161600,563224386,1756,1756,1756,1756,0
+20250325,161500,563224386,1756,1756,1756,1756,0
+20250325,161400,563224386,1756,1756,1756,1756,0
+20250325,161300,563224386,1756,1756,1756,1756,0
+20250325,161200,563224386,1756,1756,1756,1756,4298
+20250325,161100,563224386,1756,1756,1756,1756,0
+20250325,161000,563224386,1756,1756,1756,1756,0
+20250325,160900,563224386,1756,1756,1756,1756,0
+20250325,160800,563224386,1756,1756,1756,1756,0
+20250325,160700,563224386,1756,1756,1756,1756,0
+20250325,160600,563224386,1756,1756,1756,1756,0
+20250325,160500,563224386,1756,1756,1756,1756,0
+20250325,160400,563224386,1756,1756,1756,1756,0
+20250325,160300,563224386,1756,1756,1756,1756,0
+20250325,160200,563224386,1756,1756,1756,1756,0
+20250325,160100,563224386,1756,1756,1756,1756,0
+20250325,160000,563224386,1756,1756,1756,1756,0
+20250325,155900,563224386,1756,1756,1756,1756,0
+20250325,155800,563224386,1756,1756,1756,1756,0
+20250325,155700,563224386,1756,1756,1756,1756,0
+20250325,155600,563224386,1756,1756,1756,1756,0
+20250325,155500,563224386,1756,1756,1756,1756,0
+20250325,155400,563224386,1756,1756,1756,1756,0
+20250325,155300,563224386,1756,1756,1756,1756,0
+20250325,155200,563224386,1756,1756,1756,1756,0
+20250325,155100,563224386,1756,1756,1756,1756,0
+20250325,155000,563224386,1756,1756,1756,1756,0
+20250325,154900,563224386,1756,1756,1756,1756,0
+20250325,154800,563224386,1756,1756,1756,1756,0
+20250325,154700,563224386,1756,1756,1756,1756,0
+20250325,154600,563224386,1756,1756,1756,1756,0
+20250325,154500,563224386,1756,1756,1756,1756,0
+20250325,154400,563224386,1756,1756,1756,1756,0
+20250325,154300,563224386,1756,1756,1756,1756,0
+20250325,154200,563224386,1756,1756,1756,1756,4298
+20250325,154100,563224386,1756,1756,1756,1756,0
+20250325,154000,563224386,1756,1756,1756,1756,0
+20250325,153900,563224386,1756,1756,1756,1756,0
+20250325,153800,563224386,1756,1756,1756,1756,0
+20250325,153700,563224386,1756,1756,1756,1756,0
+20250325,153600,563224386,1756,1756,1756,1756,0
+20250325,153500,563224386,1756,1756,1756,1756,0
+20250325,153400,563224386,1756,1756,1756,1756,0
+20250325,153300,563224386,1756,1756,1756,1756,0
+20250325,153200,563224386,1756,1756,1756,1756,0
+20250325,153100,563224386,1756,1756,1756,1756,0
+20250325,153000,563224386,1756,1756,1756,1756,4298
+20250325,152900,555677098,1766,1766,1766,1766,0
+20250325,152800,555677098,1766,1766,1766,1766,0
+20250325,152700,555677098,1766,1766,1766,1766,0
+20250325,152600,555677098,1766,1766,1766,1766,0
+20250325,152500,555677098,1766,1766,1766,1766,0
+20250325,152400,555677098,1766,1766,1766,1766,0
+20250325,152300,555677098,1766,1766,1766,1766,0
+20250325,152200,555677098,1766,1766,1766,1766,0
+20250325,152100,555677098,1766,1766,1766,1766,0
+20250325,152000,555677098,1766,1766,1766,1766,0
+20250325,151900,555677098,1766,1766,1767,1766,315
+20250325,151800,555120663,1766,1757,1766,1757,151
+20250325,151700,554854006,1766,1758,1766,1756,2078
+20250325,151600,551203397,1767,1767,1768,1757,679
+20250325,151500,550009884,1767,1767,1767,1767,603
+20250325,151400,548944383,1768,1768,1768,1768,2
+20250325,151300,548940847,1768,1767,1768,1767,1103
+20250325,151200,546991446,1766,1765,1766,1755,1507
+20250325,151100,544335335,1766,1766,1766,1766,1
+20250325,151000,544333569,1755,1755,1755,1755,0
+20250325,150900,544333569,1755,1755,1755,1755,243
+20250325,150800,543907104,1766,1766,1766,1766,1078
+20250325,150700,542003356,1766,1766,1766,1766,0
+20250325,150600,542003356,1766,1765,1766,1765,2
+20250325,150500,541999825,1763,1763,1763,1763,158
+20250325,150400,541721271,1766,1756,1766,1755,829
+20250325,150300,540265695,1767,1767,1767,1767,3
+20250325,150200,540260394,1767,1767,1767,1767,1720
+20250325,150100,537221154,1768,1768,1768,1768,0
+20250325,150000,537221154,1768,1768,1768,1768,0
+20250325,145900,537221154,1768,1768,1768,1768,0
+20250325,145800,537221154,1768,1768,1768,1768,1
+20250325,145700,537219386,1754,1759,1759,1754,5000
+20250325,145600,528445486,1769,1769,1769,1769,0
+20250325,145500,528445486,1769,1768,1769,1768,802
+20250325,145400,527027158,1760,1760,1760,1760,500
+20250325,145300,526147158,1760,1763,1763,1760,45
+20250325,145200,526067949,1763,1763,1769,1763,3
+20250325,145100,526062654,1764,1764,1764,1764,297
+20250325,145000,525538746,1764,1764,1764,1764,0
+20250325,144900,525538746,1764,1768,1768,1764,439
+20250325,144800,524762890,1768,1768,1768,1768,0
+20250325,144700,524762890,1768,1768,1768,1768,120
+20250325,144600,524550730,1768,1768,1768,1768,0
+20250325,144500,524550730,1768,1768,1768,1768,0
+20250325,144400,524550730,1768,1766,1768,1765,1127
+20250325,144300,522561571,1772,1772,1772,1772,0
+20250325,144200,522561571,1772,1772,1772,1772,0
+20250325,144100,522561571,1772,1772,1772,1772,0
+20250325,144000,522561571,1772,1772,1772,1772,0
+20250325,143900,522561571,1772,1772,1772,1772,0
+20250325,143800,522561571,1772,1765,1772,1765,46
+20250325,143700,522480374,1772,1771,1772,1771,13
+20250325,143600,522457350,1770,1770,1770,1770,2000
+20250325,143500,518917350,1770,1770,1770,1770,0
+20250325,143400,518917350,1770,1765,1770,1765,71
+20250325,143300,518792030,1770,1767,1770,1767,335
+20250325,143200,518200046,1766,1763,1767,1763,928
+20250325,143100,516562907,1762,1761,1762,1761,828
+20250325,143000,515104410,1754,1754,1754,1754,0
+20250325,142900,515104410,1754,1754,1754,1754,0
+20250325,142800,515104410,1754,1754,1754,1754,0
+20250325,142700,515104410,1754,1754,1754,1754,866
+20250325,142600,513585446,1763,1763,1763,1763,0
+20250325,142500,513585446,1763,1763,1763,1763,5
+20250325,142400,513576631,1754,1754,1754,1754,0
+20250325,142300,513576631,1754,1759,1763,1754,7253
+20250325,142200,500824501,1759,1759,1759,1759,0
+20250325,142100,500824501,1759,1759,1759,1759,0
+20250325,142000,500824501,1759,1759,1759,1759,0
+20250325,141900,500824501,1759,1759,1759,1759,0
+20250325,141800,500824501,1759,1759,1759,1759,192
+20250325,141700,500486773,1759,1760,1760,1759,1301
+20250325,141600,498198313,1759,1758,1759,1758,32043
+20250325,141500,441857944,1759,1759,1759,1759,0
+20250325,141400,441857944,1759,1759,1759,1759,0
+20250325,141300,441857944,1759,1759,1759,1759,0
+20250325,141200,441857944,1759,1759,1759,1759,1653
+20250325,141100,438950317,1759,1755,1759,1753,10009
+20250325,141000,421404505,1754,1753,1754,1753,444
+20250325,140900,420625838,1754,1754,1754,1753,34
+20250325,140800,420566204,1754,1754,1754,1754,641
+20250325,140700,419441890,1754,1751,1754,1751,368
+20250325,140600,418797342,1755,1755,1755,1755,56
+20250325,140500,418699062,1751,1746,1751,1746,10693
+20250325,140400,399990969,1738,1742,1746,1738,13311
+20250325,140300,376836085,1742,1742,1742,1742,0
+20250325,140200,376836085,1742,1742,1742,1742,40
+20250325,140100,376766405,1742,1742,1742,1742,728
+20250325,140000,375498229,1749,1749,1749,1749,0
+20250325,135900,375498229,1749,1749,1749,1749,0
+20250325,135800,375498229,1749,1742,1749,1742,397
+20250325,135700,374806648,1744,1743,1744,1743,139
+20250325,135600,374564370,1749,1749,1749,1749,0
+20250325,135500,374564370,1749,1749,1749,1749,15
+20250325,135400,374538135,1749,1743,1749,1743,470
+20250325,135300,373718919,1749,1749,1749,1741,1358
+20250325,135200,371343857,1750,1746,1750,1741,11351
+20250325,135100,351561875,1746,1746,1746,1746,0
+20250325,135000,351561875,1746,1746,1746,1746,500
+20250325,134900,350688875,1746,1750,1750,1746,604
+20250325,134800,349632675,1750,1750,1750,1750,1
+20250325,134700,349630925,1750,1750,1750,1750,500
+20250325,134600,348755925,1746,1746,1746,1746,0
+20250325,134500,348755925,1746,1746,1746,1746,2000
+20250325,134400,345263925,1747,1747,1747,1747,600
+20250325,134300,344215725,1748,1748,1748,1747,3206
+20250325,134200,338611900,1751,1751,1751,1748,557
+20250325,134100,337638025,1749,1755,1755,1749,10782
+20250325,134000,318755648,1755,1755,1755,1755,51
+20250325,133900,318666143,1753,1753,1753,1753,145
+20250325,133800,318411958,1753,1755,1755,1753,958
+20250325,133700,316731352,1761,1761,1761,1761,0
+20250325,133600,316731352,1761,1761,1761,1761,0
+20250325,133500,316731352,1761,1755,1761,1755,409
+20250325,133400,316013528,1755,1759,1759,1755,48
+20250325,133300,315929280,1755,1753,1755,1753,526
+20250325,133200,315006290,1755,1755,1755,1755,719
+20250325,133100,313744445,1755,1755,1755,1751,513
+20250325,133000,312846170,1751,1755,1755,1751,101
+20250325,132900,312669315,1755,1752,1755,1751,101
+20250325,132800,312492439,1755,1751,1755,1751,855
+20250325,132700,310995330,1755,1755,1755,1752,5830
+20250325,132600,300768275,1756,1757,1757,1756,1117
+20250325,132500,298806724,1765,1765,1765,1765,0
+20250325,132400,298806724,1765,1765,1765,1765,0
+20250325,132300,298806724,1765,1765,1765,1765,0
+20250325,132200,298806724,1765,1765,1765,1757,5639
+20250325,132100,288882131,1761,1761,1761,1761,120
+20250325,132000,288670811,1761,1761,1761,1761,1756
+20250325,131900,285578495,1765,1765,1765,1765,0
+20250325,131800,285578495,1765,1765,1765,1765,0
+20250325,131700,285578495,1765,1765,1765,1765,0
+20250325,131600,285578495,1765,1762,1765,1762,121
+20250325,131500,285365290,1765,1765,1765,1765,0
+20250325,131400,285365290,1765,1765,1765,1765,107
+20250325,131300,285176435,1765,1765,1765,1765,1
+20250325,131200,285174670,1765,1763,1765,1763,416
+20250325,131100,284441230,1765,1765,1765,1765,0
+20250325,131000,284441230,1765,1765,1765,1765,0
+20250325,130900,284441230,1765,1765,1765,1765,0
+20250325,130800,284441230,1765,1765,1765,1765,1
+20250325,130700,284439465,1765,1765,1765,1765,0
+20250325,130600,284439465,1765,1765,1765,1765,0
+20250325,130500,284439465,1765,1765,1765,1765,0
+20250325,130400,284439465,1765,1765,1765,1765,1
+20250325,130300,284437700,1765,1765,1765,1765,0
+20250325,130200,284437700,1765,1765,1765,1765,1
+20250325,130100,284435935,1762,1762,1762,1762,0
+20250325,130000,284435935,1762,1762,1762,1762,0
+20250325,125900,284435935,1762,1762,1762,1762,1
+20250325,125800,284434173,1761,1761,1761,1761,0
+20250325,125700,284434173,1761,1761,1761,1761,0
+20250325,125600,284434173,1761,1761,1761,1761,1
+20250325,125500,284432412,1765,1765,1765,1765,0
+20250325,125400,284432412,1765,1765,1765,1765,0
+20250325,125300,284432412,1765,1761,1765,1761,20
+20250325,125200,284397188,1761,1762,1762,1761,481
+20250325,125100,283550145,1761,1761,1761,1761,0
+20250325,125000,283550145,1761,1761,1761,1761,59
+20250325,124900,283446246,1761,1761,1761,1761,462
+20250325,124800,282632664,1763,1763,1763,1763,20
+20250325,124700,282597404,1763,1763,1763,1763,148
+20250325,124600,282336480,1762,1762,1762,1762,402
+20250325,124500,281628156,1763,1763,1763,1763,852
+20250325,124400,280126080,1763,1763,1763,1763,0
+20250325,124300,280126080,1763,1763,1763,1763,10
+20250325,124200,280108450,1763,1763,1763,1763,994
+20250325,124100,278356028,1765,1764,1765,1763,1055
+20250325,124000,276495151,1764,1764,1764,1764,1200
+20250325,123900,274378351,1765,1765,1765,1765,496
+20250325,123800,273502911,1765,1768,1768,1765,575
+20250325,123700,272488006,1771,1771,1771,1771,0
+20250325,123600,272488006,1771,1771,1771,1771,0
+20250325,123500,272488006,1771,1771,1771,1771,0
+20250325,123400,272488006,1771,1771,1771,1771,0
+20250325,123300,272488006,1771,1771,1771,1771,0
+20250325,123200,272488006,1771,1771,1771,1771,0
+20250325,123100,272488006,1771,1771,1771,1771,0
+20250325,123000,272488006,1771,1765,1771,1765,501
+20250325,122900,271603735,1770,1770,1770,1770,0
+20250325,122800,271603735,1770,1770,1770,1770,0
+20250325,122700,271603735,1770,1770,1770,1770,0
+20250325,122600,271603735,1770,1770,1770,1770,0
+20250325,122500,271603735,1770,1770,1770,1770,529
+20250325,122400,270667405,1770,1770,1770,1770,0
+20250325,122300,270667405,1770,1770,1770,1770,0
+20250325,122200,270667405,1770,1770,1770,1770,1
+20250325,122100,270665635,1765,1765,1765,1765,98
+20250325,122000,270492665,1769,1769,1769,1769,400
+20250325,121900,269785065,1769,1769,1769,1769,0
+20250325,121800,269785065,1769,1769,1769,1769,0
+20250325,121700,269785065,1769,1768,1769,1765,7485
+20250325,121600,256551383,1769,1769,1769,1769,0
+20250325,121500,256551383,1769,1769,1769,1769,0
+20250325,121400,256551383,1769,1769,1769,1769,0
+20250325,121300,256551383,1769,1769,1769,1769,1
+20250325,121200,256549614,1769,1768,1769,1768,201
+20250325,121100,256194245,1765,1765,1765,1765,35
+20250325,121000,256132470,1769,1769,1769,1769,0
+20250325,120900,256132470,1769,1765,1769,1764,1531
+20250325,120800,253431605,1769,1769,1769,1769,0
+20250325,120700,253431605,1769,1769,1769,1769,0
+20250325,120600,253431605,1769,1769,1769,1769,0
+20250325,120500,253431605,1769,1769,1769,1769,0
+20250325,120400,253431605,1769,1769,1769,1769,1
+20250325,120300,253429836,1764,1765,1765,1764,434
+20250325,120200,252664259,1771,1771,1771,1771,0
+20250325,120100,252664259,1771,1771,1771,1771,0
+20250325,120000,252664259,1771,1771,1771,1771,0
+20250325,115900,252664259,1771,1771,1771,1771,0
+20250325,115800,252664259,1771,1765,1771,1764,3437
+20250325,115700,246600384,1773,1773,1773,1773,2
+20250325,115600,246596838,1773,1773,1773,1773,1
+20250325,115500,246595065,1773,1773,1773,1773,80
+20250325,115400,246453225,1773,1773,1773,1773,12
+20250325,115300,246431949,1771,1769,1771,1769,372
+20250325,115200,245773267,1768,1768,1768,1768,0
+20250325,115100,245773267,1768,1768,1768,1768,177
+20250325,115000,245460331,1768,1768,1768,1768,0
+20250325,114900,245460331,1768,1768,1768,1768,338
+20250325,114800,244862747,1768,1768,1768,1768,0
+20250325,114700,244862747,1768,1768,1768,1768,1
+20250325,114600,244860979,1764,1764,1764,1764,0
+20250325,114500,244860979,1764,1764,1764,1764,0
+20250325,114400,244860979,1764,1764,1764,1764,618
+20250325,114300,243770827,1764,1764,1764,1764,300
+20250325,114200,243241627,1769,1769,1769,1769,1
+20250325,114100,243239858,1764,1765,1767,1764,1071
+20250325,114000,241350257,1767,1767,1767,1767,0
+20250325,113900,241350257,1767,1767,1767,1767,3
+20250325,113800,241344956,1767,1767,1767,1767,1
+20250325,113700,241343189,1767,1767,1767,1767,1
+20250325,113600,241341422,1764,1764,1764,1764,0
+20250325,113500,241341422,1764,1764,1764,1764,0
+20250325,113400,241341422,1764,1764,1764,1764,0
+20250325,113300,241341422,1764,1764,1764,1764,2
+20250325,113200,241337894,1765,1767,1767,1765,503
+20250325,113100,240449863,1770,1770,1770,1770,0
+20250325,113000,240449863,1770,1770,1770,1770,0
+20250325,112900,240449863,1770,1770,1770,1770,1011
+20250325,112800,238660393,1770,1770,1770,1770,1000
+20250325,112700,236890393,1770,1770,1770,1770,0
+20250325,112600,236890393,1770,1770,1770,1770,49
+20250325,112500,236803663,1770,1770,1770,1770,10
+20250325,112400,236785963,1771,1771,1771,1771,0
+20250325,112300,236785963,1771,1771,1771,1771,0
+20250325,112200,236785963,1771,1771,1771,1771,0
+20250325,112100,236785963,1771,1771,1771,1771,0
+20250325,112000,236785963,1771,1771,1771,1771,20
+20250325,111900,236750543,1773,1773,1773,1773,0
+20250325,111800,236750543,1773,1773,1773,1773,0
+20250325,111700,236750543,1773,1773,1773,1773,187
+20250325,111600,236418992,1774,1774,1774,1774,120
+20250325,111500,236206112,1775,1776,1776,1775,2373
+20250325,111400,231991854,1776,1777,1777,1776,155
+20250325,111300,231716424,1779,1779,1779,1779,0
+20250325,111200,231716424,1779,1779,1779,1779,0
+20250325,111100,231716424,1779,1779,1779,1779,134
+20250325,111000,231478038,1779,1779,1779,1779,61
+20250325,110900,231369519,1779,1779,1779,1779,2
+20250325,110800,231365961,1780,1785,1785,1779,1985
+20250325,110700,227828149,1793,1793,1793,1793,0
+20250325,110600,227828149,1793,1793,1793,1793,0
+20250325,110500,227828149,1793,1793,1793,1793,0
+20250325,110400,227828149,1793,1793,1793,1793,0
+20250325,110300,227828149,1793,1793,1793,1793,0
+20250325,110200,227828149,1793,1793,1793,1793,0
+20250325,110100,227828149,1793,1793,1793,1793,0
+20250325,110000,227828149,1793,1793,1793,1793,0
+20250325,105900,227828149,1793,1793,1793,1793,0
+20250325,105800,227828149,1793,1786,1793,1786,2415
+20250325,105700,223507714,1786,1786,1786,1786,0
+20250325,105600,223507714,1786,1786,1786,1786,0
+20250325,105500,223507714,1786,1790,1790,1786,3662
+20250325,105400,216956345,1793,1792,1793,1792,3
+20250325,105300,216950968,1789,1789,1789,1789,0
+20250325,105200,216950968,1789,1789,1789,1789,0
+20250325,105100,216950968,1789,1789,1789,1789,0
+20250325,105000,216950968,1789,1789,1789,1789,3060
+20250325,104900,211476628,1789,1790,1790,1789,3047
+20250325,104800,206023395,1793,1793,1793,1793,0
+20250325,104700,206023395,1793,1793,1793,1793,0
+20250325,104600,206023395,1793,1793,1793,1793,407
+20250325,104500,205293644,1793,1791,1793,1791,1000
+20250325,104400,203501143,1790,1790,1790,1790,0
+20250325,104300,203501143,1790,1792,1792,1790,15
+20250325,104200,203474278,1792,1792,1792,1792,0
+20250325,104100,203474278,1792,1792,1792,1792,0
+20250325,104000,203474278,1792,1792,1792,1792,0
+20250325,103900,203474278,1792,1792,1792,1792,1107
+20250325,103800,201490534,1799,1799,1799,1799,0
+20250325,103700,201490534,1799,1799,1799,1799,0
+20250325,103600,201490534,1799,1799,1799,1799,0
+20250325,103500,201490534,1799,1786,1799,1786,5000
+20250325,103400,192532459,1786,1786,1786,1786,5
+20250325,103300,192523529,1789,1789,1789,1789,0
+20250325,103200,192523529,1789,1789,1789,1789,0
+20250325,103100,192523529,1789,1789,1789,1789,0
+20250325,103000,192523529,1789,1789,1789,1789,0
+20250325,102900,192523529,1789,1782,1789,1782,3886
+20250325,102800,185582673,1782,1775,1782,1775,3367
+20250325,102700,179593855,1775,1773,1775,1773,269
+20250325,102600,179116691,1774,1774,1774,1774,0
+20250325,102500,179116691,1774,1774,1774,1774,0
+20250325,102400,179116691,1774,1774,1774,1774,0
+20250325,102300,179116691,1774,1774,1774,1774,0
+20250325,102200,179116691,1774,1774,1774,1774,0
+20250325,102100,179116691,1774,1773,1774,1773,1099
+20250325,102000,177168163,1773,1773,1773,1773,0
+20250325,101900,177168163,1773,1771,1773,1771,1948
+20250325,101800,173716304,1770,1767,1770,1767,1927
+20250325,101700,170306498,1768,1765,1768,1754,5001
+20250325,101600,161507682,1766,1766,1766,1766,3
+20250325,101500,161502384,1768,1768,1768,1768,1
+20250325,101400,161500616,1767,1767,1767,1764,5
+20250325,101300,161491790,1764,1758,1764,1754,5180
+20250325,101200,152400620,1769,1770,1770,1755,5203
+20250325,101100,143243614,1770,1775,1775,1770,12
+20250325,101000,143222364,1775,1761,1780,1761,4041
+20250325,100900,136054727,1768,1765,1768,1765,1350
+20250325,100800,133670536,1765,1765,1765,1765,100
+20250325,100700,133494036,1765,1765,1765,1765,6
+20250325,100600,133483446,1761,1765,1765,1761,86
+20250325,100500,133331933,1765,1765,1765,1765,0
+20250325,100400,133331933,1765,1765,1765,1765,0
+20250325,100300,133331933,1765,1765,1765,1765,4069
+20250325,100200,126150148,1765,1765,1765,1765,0
+20250325,100100,126150148,1765,1765,1765,1765,1
+20250325,100000,126148383,1764,1764,1764,1764,25
+20250325,095900,126104283,1764,1762,1764,1761,1255
+20250325,095800,123893292,1761,1762,1762,1761,8
+20250325,095700,123879203,1763,1763,1763,1763,1
+20250325,095600,123877440,1762,1762,1762,1762,500
+20250325,095500,122996440,1762,1762,1762,1762,1
+20250325,095400,122994678,1760,1760,1760,1760,503
+20250325,095300,122109398,1760,1760,1760,1760,0
+20250325,095200,122109398,1760,1760,1760,1760,5
+20250325,095100,122100598,1760,1761,1761,1760,301
+20250325,095000,121570837,1760,1760,1760,1760,1
+20250325,094900,121569077,1761,1761,1761,1761,0
+20250325,094800,121569077,1761,1761,1761,1761,0
+20250325,094700,121569077,1761,1761,1761,1761,17
+20250325,094600,121539140,1761,1762,1762,1761,4
+20250325,094500,121532095,1761,1761,1761,1761,540
+20250325,094400,120581155,1761,1761,1761,1761,1
+20250325,094300,120579394,1762,1762,1762,1762,0
+20250325,094200,120579394,1762,1762,1762,1762,0
+20250325,094100,120579394,1762,1762,1762,1762,0
+20250325,094000,120579394,1762,1762,1762,1762,1
+20250325,093900,120577632,1761,1758,1761,1758,510
+20250325,093800,119679552,1762,1753,1762,1750,462
+20250325,093700,118870645,1754,1750,1754,1750,221
+20250325,093600,118483156,1750,1747,1750,1747,1723
+20250325,093500,115469911,1738,1738,1738,1738,0
+20250325,093400,115469911,1738,1740,1740,1738,3996
+20250325,093300,108516939,1740,1745,1745,1740,3513
+20250325,093200,102398781,1745,1745,1745,1745,231
+20250325,093100,101995686,1743,1746,1746,1743,3069
+20250325,093000,96641504,1746,1747,1751,1746,5315
+20250325,092900,87356229,1747,1751,1751,1747,4347
+20250325,092800,79752550,1751,1752,1753,1751,2429
+20250325,092700,75496755,1753,1755,1755,1753,1154
+20250325,092600,73473431,1756,1760,1760,1756,7972
+20250325,092500,59463954,1762,1759,1762,1759,6
+20250325,092400,59453388,1763,1763,1763,1763,1
+20250325,092300,59451625,1759,1760,1760,1758,129
+20250325,092200,59224704,1760,1764,1768,1760,4120
+20250325,092100,51969888,1761,1761,1761,1761,1485
+20250325,092000,49354803,1761,1763,1768,1761,4262
+20250325,091900,41848363,1768,1769,1769,1768,802
+20250325,091800,40429626,1769,1769,1769,1769,1
+20250325,091700,40427857,1761,1761,1761,1761,0
+20250325,091600,40427857,1761,1769,1775,1761,5030
+20250325,091500,31547050,1775,1768,1775,1768,876
+20250325,091400,29998275,1769,1770,1776,1769,2752
+20250325,091300,25129599,1770,1771,1771,1770,1059
+20250325,091200,23254946,1780,1780,1780,1780,0
+20250325,091100,23254946,1780,1780,1780,1780,0
+20250325,091000,23254946,1780,1780,1780,1780,0
+20250325,090900,23254946,1780,1771,1780,1771,803
+20250325,090800,21832824,1771,1780,1780,1771,309
+20250325,090700,21283798,1784,1784,1784,1784,1
+20250325,090600,21282014,1787,1787,1787,1787,0
+20250325,090500,21282014,1787,1787,1787,1787,0
+20250325,090400,21282014,1787,1787,1787,1787,73
+20250325,090300,21151563,1789,1789,1789,1789,0
+20250325,090200,21151563,1789,1789,1789,1789,0
+20250325,090100,21151563,1789,1786,1789,1770,15
+20250325,090000,21124812,1778,1772,1778,1769,11912

027830/min/candle-20250326.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191200,610759401,1823,1823,1823,1823,13671
+20250326,191100,610759401,1823,1823,1823,1823,0
+20250326,191000,610759401,1823,1823,1823,1823,0
+20250326,190900,610759401,1823,1823,1823,1823,0
+20250326,190800,610759401,1823,1823,1823,1823,0
+20250326,190700,610759401,1823,1823,1823,1823,0
+20250326,190600,610759401,1823,1823,1823,1823,0
+20250326,190500,610759401,1823,1823,1823,1823,0
+20250326,190400,610759401,1823,1823,1823,1823,0
+20250326,190300,610759401,1823,1823,1823,1823,0
+20250326,190200,610759401,1823,1823,1823,1823,0
+20250326,190100,610759401,1823,1823,1823,1823,0
+20250326,190000,610759401,1823,1823,1823,1823,0
+20250326,185900,610759401,1823,1823,1823,1823,0
+20250326,185800,610759401,1823,1823,1823,1823,0
+20250326,185700,610759401,1823,1823,1823,1823,0
+20250326,185600,610759401,1823,1823,1823,1823,0
+20250326,185500,610759401,1823,1823,1823,1823,0
+20250326,185400,610759401,1823,1823,1823,1823,0
+20250326,185300,610759401,1823,1823,1823,1823,0
+20250326,185200,610759401,1823,1823,1823,1823,0
+20250326,185100,610759401,1823,1823,1823,1823,0
+20250326,185000,610759401,1823,1823,1823,1823,0
+20250326,184900,610759401,1823,1823,1823,1823,0
+20250326,184800,610759401,1823,1823,1823,1823,0
+20250326,184700,610759401,1823,1823,1823,1823,0
+20250326,184600,610759401,1823,1823,1823,1823,0
+20250326,184500,610759401,1823,1823,1823,1823,0
+20250326,184400,610759401,1823,1823,1823,1823,0
+20250326,184300,610759401,1823,1823,1823,1823,0
+20250326,184200,610759401,1823,1823,1823,1823,13671
+20250326,184100,610759401,1823,1823,1823,1823,0
+20250326,184000,610759401,1823,1823,1823,1823,0
+20250326,183900,610759401,1823,1823,1823,1823,0
+20250326,183800,610759401,1823,1823,1823,1823,0
+20250326,183700,610759401,1823,1823,1823,1823,0
+20250326,183600,610759401,1823,1823,1823,1823,0
+20250326,183500,610759401,1823,1823,1823,1823,0
+20250326,183400,610759401,1823,1823,1823,1823,0
+20250326,183300,610759401,1823,1823,1823,1823,0
+20250326,183200,610759401,1823,1823,1823,1823,0
+20250326,183100,610759401,1823,1823,1823,1823,0
+20250326,183000,610759401,1823,1823,1823,1823,0
+20250326,182900,610759401,1823,1823,1823,1823,0
+20250326,182800,610759401,1823,1823,1823,1823,0
+20250326,182700,610759401,1823,1823,1823,1823,0
+20250326,182600,610759401,1823,1823,1823,1823,0
+20250326,182500,610759401,1823,1823,1823,1823,0
+20250326,182400,610759401,1823,1823,1823,1823,0
+20250326,182300,610759401,1823,1823,1823,1823,0
+20250326,182200,610759401,1823,1823,1823,1823,0
+20250326,182100,610759401,1823,1823,1823,1823,0
+20250326,182000,610759401,1823,1823,1823,1823,0
+20250326,181900,610759401,1823,1823,1823,1823,0
+20250326,181800,610759401,1823,1823,1823,1823,0
+20250326,181700,610759401,1823,1823,1823,1823,0
+20250326,181600,610759401,1823,1823,1823,1823,0
+20250326,181500,610759401,1823,1823,1823,1823,0
+20250326,181400,610759401,1823,1823,1823,1823,0
+20250326,181300,610759401,1823,1823,1823,1823,0
+20250326,181200,610759401,1823,1823,1823,1823,13671
+20250326,181100,610759401,1823,1823,1823,1823,0
+20250326,181000,610759401,1823,1823,1823,1823,0
+20250326,180900,610759401,1823,1823,1823,1823,0
+20250326,180800,610759401,1823,1823,1823,1823,0
+20250326,180700,610759401,1823,1823,1823,1823,0
+20250326,180600,610759401,1823,1823,1823,1823,0
+20250326,180500,610759401,1823,1823,1823,1823,0
+20250326,180400,610759401,1823,1823,1823,1823,0
+20250326,180300,610759401,1823,1823,1823,1823,0
+20250326,180200,610759401,1823,1823,1823,1823,0
+20250326,180100,610759401,1823,1823,1823,1823,0
+20250326,180000,610759401,1823,1823,1823,1823,0
+20250326,175900,610759401,1823,1823,1823,1823,0
+20250326,175800,610759401,1823,1823,1823,1823,0
+20250326,175700,610759401,1823,1823,1823,1823,0
+20250326,175600,610759401,1823,1823,1823,1823,0
+20250326,175500,610759401,1823,1823,1823,1823,0
+20250326,175400,610759401,1823,1823,1823,1823,0
+20250326,175300,610759401,1823,1823,1823,1823,0
+20250326,175200,610759401,1823,1823,1823,1823,0
+20250326,175100,610759401,1823,1823,1823,1823,0
+20250326,175000,610759401,1823,1823,1823,1823,0
+20250326,174900,610759401,1823,1823,1823,1823,0
+20250326,174800,610759401,1823,1823,1823,1823,0
+20250326,174700,610759401,1823,1823,1823,1823,0
+20250326,174600,610759401,1823,1823,1823,1823,0
+20250326,174500,610759401,1823,1823,1823,1823,0
+20250326,174400,610759401,1823,1823,1823,1823,0
+20250326,174300,610759401,1823,1823,1823,1823,0
+20250326,174200,610759401,1823,1823,1823,1823,13671
+20250326,174100,610759401,1823,1823,1823,1823,0
+20250326,174000,610759401,1823,1823,1823,1823,0
+20250326,173900,610759401,1823,1823,1823,1823,0
+20250326,173800,610759401,1823,1823,1823,1823,0
+20250326,173700,610759401,1823,1823,1823,1823,0
+20250326,173600,610759401,1823,1823,1823,1823,0
+20250326,173500,610759401,1823,1823,1823,1823,0
+20250326,173400,610759401,1823,1823,1823,1823,0
+20250326,173300,610759401,1823,1823,1823,1823,0
+20250326,173200,610759401,1823,1823,1823,1823,0
+20250326,173100,610759401,1823,1823,1823,1823,0
+20250326,173000,610759401,1823,1823,1823,1823,0
+20250326,172900,610759401,1823,1823,1823,1823,0
+20250326,172800,610759401,1823,1823,1823,1823,0
+20250326,172700,610759401,1823,1823,1823,1823,0
+20250326,172600,610759401,1823,1823,1823,1823,0
+20250326,172500,610759401,1823,1823,1823,1823,0
+20250326,172400,610759401,1823,1823,1823,1823,0
+20250326,172300,610759401,1823,1823,1823,1823,0
+20250326,172200,610759401,1823,1823,1823,1823,0
+20250326,172100,610759401,1823,1823,1823,1823,0
+20250326,172000,610759401,1823,1823,1823,1823,0
+20250326,171900,610759401,1823,1823,1823,1823,0
+20250326,171800,610759401,1823,1823,1823,1823,0
+20250326,171700,610759401,1823,1823,1823,1823,0
+20250326,171600,610759401,1823,1823,1823,1823,0
+20250326,171500,610759401,1823,1823,1823,1823,0
+20250326,171400,610759401,1823,1823,1823,1823,0
+20250326,171300,610759401,1823,1823,1823,1823,0
+20250326,171200,610759401,1823,1823,1823,1823,13671
+20250326,171100,610759401,1823,1823,1823,1823,0
+20250326,171000,610759401,1823,1823,1823,1823,0
+20250326,170900,610759401,1823,1823,1823,1823,0
+20250326,170800,610759401,1823,1823,1823,1823,0
+20250326,170700,610759401,1823,1823,1823,1823,0
+20250326,170600,610759401,1823,1823,1823,1823,0
+20250326,170500,610759401,1823,1823,1823,1823,0
+20250326,170400,610759401,1823,1823,1823,1823,0
+20250326,170300,610759401,1823,1823,1823,1823,0
+20250326,170200,610759401,1823,1823,1823,1823,0
+20250326,170100,610759401,1823,1823,1823,1823,0
+20250326,170000,610759401,1823,1823,1823,1823,0
+20250326,165900,610759401,1823,1823,1823,1823,0
+20250326,165800,610759401,1823,1823,1823,1823,0
+20250326,165700,610759401,1823,1823,1823,1823,0
+20250326,165600,610759401,1823,1823,1823,1823,0
+20250326,165500,610759401,1823,1823,1823,1823,0
+20250326,165400,610759401,1823,1823,1823,1823,0
+20250326,165300,610759401,1823,1823,1823,1823,0
+20250326,165200,610759401,1823,1823,1823,1823,0
+20250326,165100,610759401,1823,1823,1823,1823,0
+20250326,165000,610759401,1823,1823,1823,1823,0
+20250326,164900,610759401,1823,1823,1823,1823,0
+20250326,164800,610759401,1823,1823,1823,1823,0
+20250326,164700,610759401,1823,1823,1823,1823,0
+20250326,164600,610759401,1823,1823,1823,1823,0
+20250326,164500,610759401,1823,1823,1823,1823,0
+20250326,164400,610759401,1823,1823,1823,1823,0
+20250326,164300,610759401,1823,1823,1823,1823,0
+20250326,164200,610759401,1823,1823,1823,1823,13671
+20250326,164100,610759401,1823,1823,1823,1823,0
+20250326,164000,610759401,1823,1823,1823,1823,0
+20250326,163900,610759401,1823,1823,1823,1823,0
+20250326,163800,610759401,1823,1823,1823,1823,0
+20250326,163700,610759401,1823,1823,1823,1823,0
+20250326,163600,610759401,1823,1823,1823,1823,0
+20250326,163500,610759401,1823,1823,1823,1823,0
+20250326,163400,610759401,1823,1823,1823,1823,0
+20250326,163300,610759401,1823,1823,1823,1823,0
+20250326,163200,610759401,1823,1823,1823,1823,0
+20250326,163100,610759401,1823,1823,1823,1823,0
+20250326,163000,610759401,1823,1823,1823,1823,0
+20250326,162900,610759401,1823,1823,1823,1823,0
+20250326,162800,610759401,1823,1823,1823,1823,0
+20250326,162700,610759401,1823,1823,1823,1823,0
+20250326,162600,610759401,1823,1823,1823,1823,0
+20250326,162500,610759401,1823,1823,1823,1823,0
+20250326,162400,610759401,1823,1823,1823,1823,0
+20250326,162300,610759401,1823,1823,1823,1823,0
+20250326,162200,610759401,1823,1823,1823,1823,0
+20250326,162100,610759401,1823,1823,1823,1823,0
+20250326,162000,610759401,1823,1823,1823,1823,0
+20250326,161900,610759401,1823,1823,1823,1823,0
+20250326,161800,610759401,1823,1823,1823,1823,0
+20250326,161700,610759401,1823,1823,1823,1823,0
+20250326,161600,610759401,1823,1823,1823,1823,0
+20250326,161500,610759401,1823,1823,1823,1823,0
+20250326,161400,610759401,1823,1823,1823,1823,0
+20250326,161300,610759401,1823,1823,1823,1823,0
+20250326,161200,610759401,1823,1823,1823,1823,13671
+20250326,161100,610759401,1823,1823,1823,1823,0
+20250326,161000,610759401,1823,1823,1823,1823,0
+20250326,160900,610759401,1823,1823,1823,1823,0
+20250326,160800,610759401,1823,1823,1823,1823,0
+20250326,160700,610759401,1823,1823,1823,1823,0
+20250326,160600,610759401,1823,1823,1823,1823,0
+20250326,160500,610759401,1823,1823,1823,1823,0
+20250326,160400,610759401,1823,1823,1823,1823,0
+20250326,160300,610759401,1823,1823,1823,1823,0
+20250326,160200,610759401,1823,1823,1823,1823,0
+20250326,160100,610759401,1823,1823,1823,1823,0
+20250326,160000,610759401,1823,1823,1823,1823,0
+20250326,155900,610759401,1823,1823,1823,1823,0
+20250326,155800,610759401,1823,1823,1823,1823,0
+20250326,155700,610759401,1823,1823,1823,1823,0
+20250326,155600,610759401,1823,1823,1823,1823,0
+20250326,155500,610759401,1823,1823,1823,1823,0
+20250326,155400,610759401,1823,1823,1823,1823,0
+20250326,155300,610759401,1823,1823,1823,1823,0
+20250326,155200,610759401,1823,1823,1823,1823,0
+20250326,155100,610759401,1823,1823,1823,1823,0
+20250326,155000,610759401,1823,1823,1823,1823,0
+20250326,154900,610759401,1823,1823,1823,1823,0
+20250326,154800,610759401,1823,1823,1823,1823,0
+20250326,154700,610759401,1823,1823,1823,1823,0
+20250326,154600,610759401,1823,1823,1823,1823,0
+20250326,154500,610759401,1823,1823,1823,1823,0
+20250326,154400,610759401,1823,1823,1823,1823,0
+20250326,154300,610759401,1823,1823,1823,1823,0
+20250326,154200,610759401,1823,1823,1823,1823,13671
+20250326,154100,610759401,1823,1823,1823,1823,0
+20250326,154000,610759401,1823,1823,1823,1823,0
+20250326,153900,610759401,1823,1823,1823,1823,0
+20250326,153800,610759401,1823,1823,1823,1823,0
+20250326,153700,610759401,1823,1823,1823,1823,0
+20250326,153600,610759401,1823,1823,1823,1823,0
+20250326,153500,610759401,1823,1823,1823,1823,0
+20250326,153400,610759401,1823,1823,1823,1823,0
+20250326,153300,610759401,1823,1823,1823,1823,0
+20250326,153200,610759401,1823,1823,1823,1823,0
+20250326,153100,610759401,1823,1823,1823,1823,0
+20250326,153000,610759401,1823,1823,1823,1823,13671
+20250326,152900,585837168,1811,1811,1811,1811,0
+20250326,152800,585837168,1811,1811,1811,1811,0
+20250326,152700,585837168,1811,1811,1811,1811,0
+20250326,152600,585837168,1811,1811,1811,1811,0
+20250326,152500,585837168,1811,1811,1811,1811,0
+20250326,152400,585837168,1811,1811,1811,1811,0
+20250326,152300,585837168,1811,1811,1811,1811,0
+20250326,152200,585837168,1811,1811,1811,1811,0
+20250326,152100,585837168,1811,1811,1811,1811,0
+20250326,152000,585837168,1811,1811,1811,1811,0
+20250326,151900,585837168,1811,1820,1820,1809,13114
+20250326,151800,561983910,1822,1813,1822,1813,9286
+20250326,151700,545099875,1813,1811,1813,1800,5468
+20250326,151600,535199189,1811,1787,1811,1787,56444
+20250326,151500,433636029,1787,1789,1789,1787,1003
+20250326,151400,431841682,1789,1789,1789,1789,7
+20250326,151300,431829159,1792,1792,1792,1792,102
+20250326,151200,431646375,1792,1791,1792,1791,100
+20250326,151100,431467251,1791,1786,1791,1786,123
+20250326,151000,431247018,1791,1791,1791,1791,1
+20250326,150900,431245227,1790,1790,1790,1790,0
+20250326,150800,431245227,1790,1790,1790,1790,760
+20250326,150700,429884827,1790,1788,1790,1788,1543
+20250326,150600,427125283,1788,1788,1788,1788,0
+20250326,150500,427125283,1788,1789,1789,1777,286
+20250326,150400,426617027,1788,1786,1788,1786,2744
+20250326,150300,421713921,1786,1777,1786,1777,3521
+20250326,150200,415428595,1773,1785,1787,1773,7119
+20250326,150100,402793486,1785,1785,1786,1785,732
+20250326,150000,401486434,1785,1780,1785,1780,7011
+20250326,145900,389006849,1785,1782,1785,1780,3001
+20250326,145800,383662484,1786,1786,1786,1786,1
+20250326,145700,383660698,1785,1782,1785,1781,1228
+20250326,145600,381470901,1781,1780,1781,1780,876
+20250326,145500,379911171,1780,1780,1780,1780,556
+20250326,145400,378921491,1782,1782,1782,1782,0
+20250326,145300,378921491,1782,1785,1785,1782,881
+20250326,145200,377351516,1785,1785,1785,1785,443
+20250326,145100,376560761,1785,1784,1785,1783,240
+20250326,145000,376132796,1784,1782,1784,1782,1386
+20250326,144900,373662146,1783,1783,1783,1782,2108
+20250326,144800,369904283,1783,1779,1783,1779,4634
+20250326,144700,361647313,1779,1779,1779,1779,400
+20250326,144600,360935713,1779,1779,1779,1779,1
+20250326,144500,360933934,1778,1777,1778,1777,2901
+20250326,144400,355778460,1777,1777,1777,1777,900
+20250326,144300,354179160,1777,1777,1778,1773,8585
+20250326,144200,338928106,1777,1777,1777,1777,51
+20250326,144100,338837479,1777,1778,1778,1777,694
+20250326,144000,337603549,1778,1774,1778,1774,459
+20250326,143900,336789167,1778,1774,1778,1774,4501
+20250326,143800,328802889,1774,1776,1777,1774,1945
+20250326,143700,325348669,1770,1772,1772,1770,365
+20250326,143600,324702275,1776,1776,1776,1776,0
+20250326,143500,324702275,1776,1771,1776,1771,824
+20250326,143400,323240111,1771,1771,1771,1771,0
+20250326,143300,323240111,1771,1771,1771,1771,0
+20250326,143200,323240111,1771,1771,1771,1771,328
+20250326,143100,322659223,1771,1771,1771,1771,120
+20250326,143000,322446703,1771,1771,1771,1771,0
+20250326,142900,322446703,1771,1772,1772,1771,1691
+20250326,142800,319451332,1776,1776,1776,1776,700
+20250326,142700,318208132,1771,1771,1771,1771,30
+20250326,142600,318155002,1776,1776,1776,1776,0
+20250326,142500,318155002,1776,1776,1776,1776,1
+20250326,142400,318153226,1771,1771,1771,1771,217
+20250326,142300,317768919,1771,1771,1771,1771,0
+20250326,142200,317768919,1771,1771,1771,1771,85
+20250326,142100,317618384,1778,1772,1778,1772,501
+20250326,142000,316730606,1779,1779,1779,1779,1
+20250326,141900,316728827,1771,1771,1771,1771,0
+20250326,141800,316728827,1771,1771,1780,1771,888
+20250326,141700,315155670,1780,1780,1780,1780,1
+20250326,141600,315153890,1769,1769,1769,1769,0
+20250326,141500,315153890,1769,1783,1783,1769,6306
+20250326,141400,303979881,1795,1795,1795,1795,0
+20250326,141300,303979881,1795,1795,1795,1795,1
+20250326,141200,303978086,1783,1782,1798,1782,8314
+20250326,141100,289055161,1782,1778,1798,1778,32499
+20250326,141000,231071716,1777,1772,1777,1772,2720
+20250326,140900,226244188,1772,1773,1773,1772,525
+20250326,140800,225313873,1774,1774,1774,1774,1000
+20250326,140700,223539873,1775,1774,1775,1774,844
+20250326,140600,222042217,1774,1774,1774,1774,0
+20250326,140500,222042217,1774,1774,1774,1774,1
+20250326,140400,222040443,1772,1772,1772,1772,642
+20250326,140300,220902819,1772,1772,1772,1772,727
+20250326,140200,219614575,1767,1767,1767,1767,378
+20250326,140100,218946649,1773,1773,1773,1773,378
+20250326,140000,218276455,1773,1772,1773,1772,498
+20250326,135900,217393998,1772,1772,1772,1772,0
+20250326,135800,217393998,1772,1772,1772,1772,5
+20250326,135700,217385138,1770,1770,1770,1770,58
+20250326,135600,217282478,1770,1770,1770,1770,2
+20250326,135500,217278938,1769,1769,1769,1769,218
+20250326,135400,216893296,1770,1772,1772,1770,2
+20250326,135300,216889754,1766,1766,1766,1766,300
+20250326,135200,216359954,1772,1768,1772,1767,1131
+20250326,135100,214361393,1768,1768,1768,1768,520
+20250326,135000,213442033,1773,1773,1773,1773,0
+20250326,134900,213442033,1773,1773,1773,1773,0
+20250326,134800,213442033,1773,1773,1773,1773,400
+20250326,134700,212732833,1774,1774,1774,1768,127
+20250326,134600,212508285,1773,1773,1773,1773,680
+20250326,134500,211302645,1773,1773,1773,1773,0
+20250326,134400,211302645,1773,1773,1773,1773,600
+20250326,134300,210238845,1773,1773,1773,1773,0
+20250326,134200,210238845,1773,1773,1773,1773,1
+20250326,134100,210237072,1771,1771,1771,1771,0
+20250326,134000,210237072,1771,1771,1771,1771,0
+20250326,133900,210237072,1771,1771,1771,1771,0
+20250326,133800,210237072,1771,1771,1771,1771,0
+20250326,133700,210237072,1771,1771,1771,1771,606
+20250326,133600,209163846,1769,1769,1769,1769,0
+20250326,133500,209163846,1769,1769,1769,1769,0
+20250326,133400,209163846,1769,1769,1769,1769,107
+20250326,133300,208974563,1773,1773,1773,1773,500
+20250326,133200,208088063,1773,1773,1773,1773,0
+20250326,133100,208088063,1773,1773,1773,1773,0
+20250326,133000,208088063,1773,1773,1773,1773,0
+20250326,132900,208088063,1773,1773,1773,1773,405
+20250326,132800,207369998,1774,1768,1774,1768,488
+20250326,132700,206507203,1773,1773,1773,1773,0
+20250326,132600,206507203,1773,1770,1773,1768,522
+20250326,132500,205584282,1774,1774,1774,1774,0
+20250326,132400,205584282,1774,1774,1774,1774,20
+20250326,132300,205548802,1774,1774,1774,1774,0
+20250326,132200,205548802,1774,1774,1774,1774,1
+20250326,132100,205547028,1771,1771,1771,1771,10
+20250326,132000,205529318,1770,1770,1770,1770,500
+20250326,131900,204644318,1770,1770,1770,1770,0
+20250326,131800,204644318,1770,1770,1770,1770,149
+20250326,131700,204380588,1770,1773,1773,1770,321
+20250326,131600,203811458,1773,1773,1773,1773,0
+20250326,131500,203811458,1773,1773,1773,1773,0
+20250326,131400,203811458,1773,1773,1773,1773,406
+20250326,131300,203091620,1767,1767,1767,1767,300
+20250326,131200,202561520,1767,1767,1767,1767,0
+20250326,131100,202561520,1767,1767,1767,1767,0
+20250326,131000,202561520,1767,1767,1767,1767,25
+20250326,130900,202517345,1767,1767,1767,1767,1081
+20250326,130800,200607218,1773,1773,1773,1773,0
+20250326,130700,200607218,1773,1773,1773,1773,0
+20250326,130600,200607218,1773,1773,1773,1773,5
+20250326,130500,200598353,1773,1773,1773,1773,0
+20250326,130400,200598353,1773,1769,1773,1768,17
+20250326,130300,200568291,1773,1773,1773,1773,0
+20250326,130200,200568291,1773,1773,1773,1773,3
+20250326,130100,200562972,1774,1774,1774,1774,0
+20250326,130000,200562972,1774,1774,1774,1774,0
+20250326,125900,200562972,1774,1774,1774,1774,0
+20250326,125800,200562972,1774,1774,1774,1774,0
+20250326,125700,200562972,1774,1774,1774,1774,0
+20250326,125600,200562972,1774,1774,1774,1774,0
+20250326,125500,200562972,1774,1774,1774,1774,0
+20250326,125400,200562972,1774,1774,1774,1774,56
+20250326,125300,200463628,1774,1774,1774,1774,0
+20250326,125200,200463628,1774,1774,1774,1774,1
+20250326,125100,200461854,1770,1770,1770,1770,0
+20250326,125000,200461854,1770,1770,1770,1770,0
+20250326,124900,200461854,1770,1770,1770,1770,0
+20250326,124800,200461854,1770,1770,1770,1770,0
+20250326,124700,200461854,1770,1770,1770,1770,0
+20250326,124600,200461854,1770,1770,1770,1770,1
+20250326,124500,200460084,1774,1774,1774,1774,0
+20250326,124400,200460084,1774,1774,1774,1774,4
+20250326,124300,200452988,1772,1772,1772,1772,0
+20250326,124200,200452988,1772,1772,1772,1772,0
+20250326,124100,200452988,1772,1772,1772,1772,0
+20250326,124000,200452988,1772,1772,1772,1772,0
+20250326,123900,200452988,1772,1772,1772,1772,0
+20250326,123800,200452988,1772,1772,1772,1772,0
+20250326,123700,200452988,1772,1772,1772,1772,0
+20250326,123600,200452988,1772,1772,1772,1772,0
+20250326,123500,200452988,1772,1772,1772,1772,132
+20250326,123400,200219084,1772,1772,1772,1772,0
+20250326,123300,200219084,1772,1772,1772,1772,0
+20250326,123200,200219084,1772,1772,1772,1772,0
+20250326,123100,200219084,1772,1772,1772,1772,0
+20250326,123000,200219084,1772,1772,1772,1772,0
+20250326,122900,200219084,1772,1774,1774,1772,357
+20250326,122800,199586102,1777,1777,1777,1777,0
+20250326,122700,199586102,1777,1777,1777,1777,0
+20250326,122600,199586102,1777,1777,1777,1777,0
+20250326,122500,199586102,1777,1777,1777,1777,0
+20250326,122400,199586102,1777,1774,1777,1774,704
+20250326,122300,198335994,1772,1772,1772,1772,0
+20250326,122200,198335994,1772,1772,1772,1772,319
+20250326,122100,197770726,1777,1777,1777,1777,0
+20250326,122000,197770726,1777,1777,1777,1777,1
+20250326,121900,197768949,1768,1768,1768,1768,156
+20250326,121800,197493141,1777,1777,1777,1777,1
+20250326,121700,197491364,1769,1769,1769,1769,0
+20250326,121600,197491364,1769,1769,1769,1769,0
+20250326,121500,197491364,1769,1769,1769,1769,0
+20250326,121400,197491364,1769,1769,1769,1769,0
+20250326,121300,197491364,1769,1769,1769,1769,339
+20250326,121200,196891673,1769,1769,1769,1769,0
+20250326,121100,196891673,1769,1769,1769,1769,151
+20250326,121000,196624554,1777,1777,1777,1777,0
+20250326,120900,196624554,1777,1777,1777,1777,0
+20250326,120800,196624554,1777,1777,1777,1777,1
+20250326,120700,196622777,1768,1768,1768,1768,0
+20250326,120600,196622777,1768,1768,1768,1768,280
+20250326,120500,196127737,1768,1768,1768,1768,0
+20250326,120400,196127737,1768,1768,1768,1768,0
+20250326,120300,196127737,1768,1768,1768,1768,0
+20250326,120200,196127737,1768,1768,1768,1768,0
+20250326,120100,196127737,1768,1769,1769,1768,59
+20250326,120000,196023423,1769,1769,1769,1769,0
+20250326,115900,196023423,1769,1769,1769,1769,0
+20250326,115800,196023423,1769,1769,1769,1769,0
+20250326,115700,196023423,1769,1773,1773,1769,460
+20250326,115600,195208087,1773,1773,1773,1773,1
+20250326,115500,195206314,1773,1773,1773,1773,0
+20250326,115400,195206314,1773,1773,1773,1773,0
+20250326,115300,195206314,1773,1773,1773,1773,0
+20250326,115200,195206314,1773,1773,1773,1773,300
+20250326,115100,194674414,1770,1770,1770,1770,269
+20250326,115000,194198284,1779,1779,1779,1779,0
+20250326,114900,194198284,1779,1779,1779,1779,3000
+20250326,114800,188861284,1779,1779,1779,1779,3
+20250326,114700,188855947,1779,1779,1779,1779,0
+20250326,114600,188855947,1779,1779,1779,1779,35
+20250326,114500,188793682,1770,1770,1770,1770,295
+20250326,114400,188271532,1770,1770,1770,1770,0
+20250326,114300,188271532,1770,1770,1770,1770,200
+20250326,114200,187917532,1770,1770,1770,1770,149
+20250326,114100,187653802,1770,1770,1770,1770,49
+20250326,114000,187567072,1770,1770,1770,1770,0
+20250326,113900,187567072,1770,1770,1770,1770,0
+20250326,113800,187567072,1770,1770,1770,1770,643
+20250326,113700,186428962,1772,1775,1775,1772,1905
+20250326,113600,183052247,1775,1775,1775,1775,0
+20250326,113500,183052247,1775,1775,1775,1775,297
+20250326,113400,182525072,1776,1776,1776,1776,0
+20250326,113300,182525072,1776,1776,1776,1776,0
+20250326,113200,182525072,1776,1779,1779,1776,6530
+20250326,113100,170923599,1779,1779,1779,1779,202
+20250326,113000,170564241,1780,1780,1780,1780,50
+20250326,112900,170475241,1782,1784,1785,1781,3682
+20250326,112800,163912518,1784,1782,1785,1782,11751
+20250326,112700,142942992,1782,1776,1782,1776,2304
+20250326,112600,138837985,1781,1781,1781,1781,0
+20250326,112500,138837985,1781,1781,1781,1781,0
+20250326,112400,138837985,1781,1781,1781,1781,0
+20250326,112300,138837985,1781,1781,1781,1781,0
+20250326,112200,138837985,1781,1781,1781,1781,0
+20250326,112100,138837985,1781,1779,1781,1779,1300
+20250326,112000,136523631,1780,1780,1780,1780,30
+20250326,111900,136470231,1780,1780,1780,1780,0
+20250326,111800,136470231,1780,1780,1780,1780,0
+20250326,111700,136470231,1780,1775,1780,1775,1201
+20250326,111600,134336808,1772,1772,1772,1772,0
+20250326,111500,134336808,1772,1772,1772,1772,0
+20250326,111400,134336808,1772,1772,1772,1772,1000
+20250326,111300,132564808,1772,1772,1772,1772,250
+20250326,111200,132121808,1772,1772,1772,1772,121
+20250326,111100,131907396,1775,1775,1775,1775,200
+20250326,111000,131552396,1775,1775,1775,1775,0
+20250326,110900,131552396,1775,1775,1775,1775,0
+20250326,110800,131552396,1775,1775,1775,1775,0
+20250326,110700,131552396,1775,1775,1775,1775,0
+20250326,110600,131552396,1775,1775,1775,1775,0
+20250326,110500,131552396,1775,1774,1775,1774,910
+20250326,110400,129937147,1776,1776,1776,1776,30
+20250326,110300,129883867,1771,1771,1771,1771,0
+20250326,110200,129883867,1771,1771,1771,1771,0
+20250326,110100,129883867,1771,1771,1771,1771,500
+20250326,110000,128998367,1771,1771,1771,1771,0
+20250326,105900,128998367,1771,1771,1771,1771,0
+20250326,105800,128998367,1771,1778,1778,1771,1505
+20250326,105700,126332977,1771,1777,1777,1770,230
+20250326,105600,125925733,1778,1779,1779,1778,1346
+20250326,105500,123531794,1779,1779,1779,1779,186
+20250326,105400,123200900,1778,1778,1778,1778,90
+20250326,105300,123040880,1776,1774,1776,1774,337
+20250326,105200,122442671,1770,1770,1770,1770,0
+20250326,105100,122442671,1770,1770,1770,1770,0
+20250326,105000,122442671,1770,1770,1770,1770,0
+20250326,104900,122442671,1770,1770,1770,1770,0
+20250326,104800,122442671,1770,1770,1770,1770,1
+20250326,104700,122440901,1774,1774,1774,1774,0
+20250326,104600,122440901,1774,1774,1774,1773,111
+20250326,104500,122244007,1773,1773,1773,1773,0
+20250326,104400,122244007,1773,1772,1773,1772,755
+20250326,104300,120905662,1772,1772,1772,1772,0
+20250326,104200,120905662,1772,1772,1772,1772,4
+20250326,104100,120898574,1772,1772,1772,1772,3
+20250326,104000,120893258,1772,1772,1772,1772,400
+20250326,103900,120184458,1773,1773,1773,1773,0
+20250326,103800,120184458,1773,1772,1774,1772,208
+20250326,103700,119815738,1773,1773,1773,1773,18
+20250326,103600,119783824,1773,1773,1773,1773,18
+20250326,103500,119751910,1773,1773,1773,1773,0
+20250326,103400,119751910,1773,1773,1773,1773,1
+20250326,103300,119750137,1769,1769,1769,1768,164
+20250326,103200,119460027,1767,1767,1767,1767,500
+20250326,103100,118576527,1763,1763,1763,1763,0
+20250326,103000,118576527,1763,1763,1763,1763,204
+20250326,102900,118216875,1763,1763,1763,1763,424
+20250326,102800,117469363,1773,1773,1773,1773,0
+20250326,102700,117469363,1773,1773,1773,1773,0
+20250326,102600,117469363,1773,1773,1773,1773,0
+20250326,102500,117469363,1773,1773,1773,1773,1
+20250326,102400,117467590,1774,1774,1774,1774,1
+20250326,102300,117465816,1763,1763,1763,1763,100
+20250326,102200,117289516,1775,1771,1775,1763,101
+20250326,102100,117111007,1771,1771,1771,1771,100
+20250326,102000,116933907,1776,1776,1776,1776,0
+20250326,101900,116933907,1776,1776,1776,1776,2153
+20250326,101800,113110179,1782,1782,1782,1782,0
+20250326,101700,113110179,1782,1782,1782,1782,0
+20250326,101600,113110179,1782,1767,1782,1767,2861
+20250326,101500,108025504,1767,1766,1767,1766,81
+20250326,101400,107882438,1765,1760,1765,1760,2972
+20250326,101300,102649448,1760,1760,1760,1760,0
+20250326,101200,102649448,1760,1760,1760,1760,0
+20250326,101100,102649448,1760,1760,1760,1760,0
+20250326,101000,102649448,1760,1760,1760,1760,0
+20250326,100900,102649448,1760,1760,1760,1760,0
+20250326,100800,102649448,1760,1760,1760,1760,0
+20250326,100700,102649448,1760,1760,1760,1760,0
+20250326,100600,102649448,1760,1760,1760,1760,0
+20250326,100500,102649448,1760,1760,1760,1760,0
+20250326,100400,102649448,1760,1760,1760,1760,0
+20250326,100300,102649448,1760,1760,1760,1760,0
+20250326,100200,102649448,1760,1760,1760,1760,0
+20250326,100100,102649448,1760,1760,1760,1760,0
+20250326,100000,102649448,1760,1760,1760,1760,0
+20250326,095900,102649448,1760,1753,1760,1752,106
+20250326,095800,102463628,1762,1762,1762,1762,10
+20250326,095700,102446008,1762,1762,1762,1762,0
+20250326,095600,102446008,1762,1762,1762,1762,0
+20250326,095500,102446008,1762,1762,1762,1762,0
+20250326,095400,102446008,1762,1762,1762,1762,1
+20250326,095300,102444246,1753,1753,1753,1753,1
+20250326,095200,102442493,1762,1762,1762,1762,6
+20250326,095100,102431921,1762,1761,1762,1761,580
+20250326,095000,101410044,1761,1761,1761,1761,0
+20250326,094900,101410044,1761,1761,1761,1761,0
+20250326,094800,101410044,1761,1761,1761,1761,0
+20250326,094700,101410044,1761,1760,1761,1760,48
+20250326,094600,101325525,1761,1761,1761,1761,3
+20250326,094500,101320242,1761,1761,1761,1761,6
+20250326,094400,101309676,1761,1761,1761,1761,24
+20250326,094300,101267412,1762,1758,1762,1745,10458
+20250326,094200,82983966,1772,1772,1772,1772,28
+20250326,094100,82934350,1774,1758,1775,1758,969
+20250326,094000,81226986,1758,1754,1758,1753,21
+20250326,093900,81190158,1758,1758,1758,1758,1
+20250326,093800,81188400,1759,1759,1759,1759,30
+20250326,093700,81135630,1760,1760,1760,1760,1
+20250326,093600,81133870,1755,1759,1759,1755,2209
+20250326,093500,77255916,1765,1765,1765,1765,0
+20250326,093400,77255916,1765,1765,1765,1765,97
+20250326,093300,77084711,1759,1759,1759,1759,0
+20250326,093200,77084711,1759,1760,1760,1759,2200
+20250326,093100,73212731,1765,1765,1765,1765,1
+20250326,093000,73210966,1761,1761,1761,1761,940
+20250326,092900,71555626,1761,1762,1762,1761,1050
+20250326,092800,69706520,1762,1762,1762,1762,0
+20250326,092700,69706520,1762,1763,1763,1762,900
+20250326,092600,68120582,1763,1763,1763,1763,0
+20250326,092500,68120582,1763,1765,1765,1763,100
+20250326,092400,67944189,1774,1774,1774,1774,1
+20250326,092300,67942415,1765,1765,1765,1765,100
+20250326,092200,67765915,1774,1773,1774,1773,3
+20250326,092100,67760595,1765,1765,1765,1765,0
+20250326,092000,67760595,1765,1765,1765,1765,0
+20250326,091900,67760595,1765,1765,1765,1765,1100
+20250326,091800,65819095,1775,1775,1775,1775,0
+20250326,091700,65819095,1775,1775,1775,1775,18
+20250326,091600,65787145,1765,1776,1776,1765,160
+20250326,091500,65503620,1777,1777,1777,1777,281
+20250326,091400,65004283,1778,1777,1778,1777,286
+20250326,091300,64495940,1778,1778,1778,1778,1
+20250326,091200,64494162,1769,1779,1779,1769,2
+20250326,091100,64490614,1779,1779,1779,1779,562
+20250326,091000,63490816,1779,1770,1779,1769,1429
+20250326,090900,60961849,1782,1782,1782,1782,1
+20250326,090800,60960067,1781,1782,1782,1781,1810
+20250326,090700,57736456,1781,1771,1782,1767,3543
+20250326,090600,51467830,1782,1782,1782,1782,1
+20250326,090500,51466048,1783,1783,1783,1783,0
+20250326,090400,51466048,1783,1782,1784,1782,104
+20250326,090300,51280635,1785,1785,1785,1785,10
+20250326,090200,51262785,1786,1772,1786,1772,9085
+20250326,090100,35105579,1772,1777,1777,1755,19613
+20250326,090000,642912,1776,1776,1776,1776,362

027830/min/candle-20250327.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191200,1869475598,1812,1812,1812,1812,8526
+20250327,191100,1869475598,1812,1812,1812,1812,0
+20250327,191000,1869475598,1812,1812,1812,1812,0
+20250327,190900,1869475598,1812,1812,1812,1812,0
+20250327,190800,1869475598,1812,1812,1812,1812,0
+20250327,190700,1869475598,1812,1812,1812,1812,0
+20250327,190600,1869475598,1812,1812,1812,1812,0
+20250327,190500,1869475598,1812,1812,1812,1812,0
+20250327,190400,1869475598,1812,1812,1812,1812,0
+20250327,190300,1869475598,1812,1812,1812,1812,0
+20250327,190200,1869475598,1812,1812,1812,1812,0
+20250327,190100,1869475598,1812,1812,1812,1812,0
+20250327,190000,1869475598,1812,1812,1812,1812,0
+20250327,185900,1869475598,1812,1812,1812,1812,0
+20250327,185800,1869475598,1812,1812,1812,1812,0
+20250327,185700,1869475598,1812,1812,1812,1812,0
+20250327,185600,1869475598,1812,1812,1812,1812,0
+20250327,185500,1869475598,1812,1812,1812,1812,0
+20250327,185400,1869475598,1812,1812,1812,1812,0
+20250327,185300,1869475598,1812,1812,1812,1812,0
+20250327,185200,1869475598,1812,1812,1812,1812,0
+20250327,185100,1869475598,1812,1812,1812,1812,0
+20250327,185000,1869475598,1812,1812,1812,1812,0
+20250327,184900,1869475598,1812,1812,1812,1812,0
+20250327,184800,1869475598,1812,1812,1812,1812,0
+20250327,184700,1869475598,1812,1812,1812,1812,0
+20250327,184600,1869475598,1812,1812,1812,1812,0
+20250327,184500,1869475598,1812,1812,1812,1812,0
+20250327,184400,1869475598,1812,1812,1812,1812,0
+20250327,184300,1869475598,1812,1812,1812,1812,0
+20250327,184200,1869475598,1812,1812,1812,1812,8526
+20250327,184100,1869475598,1812,1812,1812,1812,0
+20250327,184000,1869475598,1812,1812,1812,1812,0
+20250327,183900,1869475598,1812,1812,1812,1812,0
+20250327,183800,1869475598,1812,1812,1812,1812,0
+20250327,183700,1869475598,1812,1812,1812,1812,0
+20250327,183600,1869475598,1812,1812,1812,1812,0
+20250327,183500,1869475598,1812,1812,1812,1812,0
+20250327,183400,1869475598,1812,1812,1812,1812,0
+20250327,183300,1869475598,1812,1812,1812,1812,0
+20250327,183200,1869475598,1812,1812,1812,1812,0
+20250327,183100,1869475598,1812,1812,1812,1812,0
+20250327,183000,1869475598,1812,1812,1812,1812,0
+20250327,182900,1869475598,1812,1812,1812,1812,0
+20250327,182800,1869475598,1812,1812,1812,1812,0
+20250327,182700,1869475598,1812,1812,1812,1812,0
+20250327,182600,1869475598,1812,1812,1812,1812,0
+20250327,182500,1869475598,1812,1812,1812,1812,0
+20250327,182400,1869475598,1812,1812,1812,1812,0
+20250327,182300,1869475598,1812,1812,1812,1812,0
+20250327,182200,1869475598,1812,1812,1812,1812,0
+20250327,182100,1869475598,1812,1812,1812,1812,0
+20250327,182000,1869475598,1812,1812,1812,1812,0
+20250327,181900,1869475598,1812,1812,1812,1812,0
+20250327,181800,1869475598,1812,1812,1812,1812,0
+20250327,181700,1869475598,1812,1812,1812,1812,0
+20250327,181600,1869475598,1812,1812,1812,1812,0
+20250327,181500,1869475598,1812,1812,1812,1812,0
+20250327,181400,1869475598,1812,1812,1812,1812,0
+20250327,181300,1869475598,1812,1812,1812,1812,0
+20250327,181200,1869475598,1812,1812,1812,1812,8526
+20250327,181100,1869475598,1812,1812,1812,1812,0
+20250327,181000,1869475598,1812,1812,1812,1812,0
+20250327,180900,1869475598,1812,1812,1812,1812,0
+20250327,180800,1869475598,1812,1812,1812,1812,0
+20250327,180700,1869475598,1812,1812,1812,1812,0
+20250327,180600,1869475598,1812,1812,1812,1812,0
+20250327,180500,1869475598,1812,1812,1812,1812,0
+20250327,180400,1869475598,1812,1812,1812,1812,0
+20250327,180300,1869475598,1812,1812,1812,1812,0
+20250327,180200,1869475598,1812,1812,1812,1812,0
+20250327,180100,1869475598,1812,1812,1812,1812,0
+20250327,180000,1869475598,1812,1812,1812,1812,0
+20250327,175900,1869475598,1812,1812,1812,1812,0
+20250327,175800,1869475598,1812,1812,1812,1812,0
+20250327,175700,1869475598,1812,1812,1812,1812,0
+20250327,175600,1869475598,1812,1812,1812,1812,0
+20250327,175500,1869475598,1812,1812,1812,1812,0
+20250327,175400,1869475598,1812,1812,1812,1812,0
+20250327,175300,1869475598,1812,1812,1812,1812,0
+20250327,175200,1869475598,1812,1812,1812,1812,0
+20250327,175100,1869475598,1812,1812,1812,1812,0
+20250327,175000,1869475598,1812,1812,1812,1812,0
+20250327,174900,1869475598,1812,1812,1812,1812,0
+20250327,174800,1869475598,1812,1812,1812,1812,0
+20250327,174700,1869475598,1812,1812,1812,1812,0
+20250327,174600,1869475598,1812,1812,1812,1812,0
+20250327,174500,1869475598,1812,1812,1812,1812,0
+20250327,174400,1869475598,1812,1812,1812,1812,0
+20250327,174300,1869475598,1812,1812,1812,1812,0
+20250327,174200,1869475598,1812,1812,1812,1812,8526
+20250327,174100,1869475598,1812,1812,1812,1812,0
+20250327,174000,1869475598,1812,1812,1812,1812,0
+20250327,173900,1869475598,1812,1812,1812,1812,0
+20250327,173800,1869475598,1812,1812,1812,1812,0
+20250327,173700,1869475598,1812,1812,1812,1812,0
+20250327,173600,1869475598,1812,1812,1812,1812,0
+20250327,173500,1869475598,1812,1812,1812,1812,0
+20250327,173400,1869475598,1812,1812,1812,1812,0
+20250327,173300,1869475598,1812,1812,1812,1812,0
+20250327,173200,1869475598,1812,1812,1812,1812,0
+20250327,173100,1869475598,1812,1812,1812,1812,0
+20250327,173000,1869475598,1812,1812,1812,1812,0
+20250327,172900,1869475598,1812,1812,1812,1812,0
+20250327,172800,1869475598,1812,1812,1812,1812,0
+20250327,172700,1869475598,1812,1812,1812,1812,0
+20250327,172600,1869475598,1812,1812,1812,1812,0
+20250327,172500,1869475598,1812,1812,1812,1812,0
+20250327,172400,1869475598,1812,1812,1812,1812,0
+20250327,172300,1869475598,1812,1812,1812,1812,0
+20250327,172200,1869475598,1812,1812,1812,1812,0
+20250327,172100,1869475598,1812,1812,1812,1812,0
+20250327,172000,1869475598,1812,1812,1812,1812,0
+20250327,171900,1869475598,1812,1812,1812,1812,0
+20250327,171800,1869475598,1812,1812,1812,1812,0
+20250327,171700,1869475598,1812,1812,1812,1812,0
+20250327,171600,1869475598,1812,1812,1812,1812,0
+20250327,171500,1869475598,1812,1812,1812,1812,0
+20250327,171400,1869475598,1812,1812,1812,1812,0
+20250327,171300,1869475598,1812,1812,1812,1812,0
+20250327,171200,1869475598,1812,1812,1812,1812,8526
+20250327,171100,1869475598,1812,1812,1812,1812,0
+20250327,171000,1869475598,1812,1812,1812,1812,0
+20250327,170900,1869475598,1812,1812,1812,1812,0
+20250327,170800,1869475598,1812,1812,1812,1812,0
+20250327,170700,1869475598,1812,1812,1812,1812,0
+20250327,170600,1869475598,1812,1812,1812,1812,0
+20250327,170500,1869475598,1812,1812,1812,1812,0
+20250327,170400,1869475598,1812,1812,1812,1812,0
+20250327,170300,1869475598,1812,1812,1812,1812,0
+20250327,170200,1869475598,1812,1812,1812,1812,0
+20250327,170100,1869475598,1812,1812,1812,1812,0
+20250327,170000,1869475598,1812,1812,1812,1812,0
+20250327,165900,1869475598,1812,1812,1812,1812,0
+20250327,165800,1869475598,1812,1812,1812,1812,0
+20250327,165700,1869475598,1812,1812,1812,1812,0
+20250327,165600,1869475598,1812,1812,1812,1812,0
+20250327,165500,1869475598,1812,1812,1812,1812,0
+20250327,165400,1869475598,1812,1812,1812,1812,0
+20250327,165300,1869475598,1812,1812,1812,1812,0
+20250327,165200,1869475598,1812,1812,1812,1812,0
+20250327,165100,1869475598,1812,1812,1812,1812,0
+20250327,165000,1869475598,1812,1812,1812,1812,0
+20250327,164900,1869475598,1812,1812,1812,1812,0
+20250327,164800,1869475598,1812,1812,1812,1812,0
+20250327,164700,1869475598,1812,1812,1812,1812,0
+20250327,164600,1869475598,1812,1812,1812,1812,0
+20250327,164500,1869475598,1812,1812,1812,1812,0
+20250327,164400,1869475598,1812,1812,1812,1812,0
+20250327,164300,1869475598,1812,1812,1812,1812,0
+20250327,164200,1869475598,1812,1812,1812,1812,8526
+20250327,164100,1869475598,1812,1812,1812,1812,0
+20250327,164000,1869475598,1812,1812,1812,1812,0
+20250327,163900,1869475598,1812,1812,1812,1812,0
+20250327,163800,1869475598,1812,1812,1812,1812,0
+20250327,163700,1869475598,1812,1812,1812,1812,0
+20250327,163600,1869475598,1812,1812,1812,1812,0
+20250327,163500,1869475598,1812,1812,1812,1812,0
+20250327,163400,1869475598,1812,1812,1812,1812,0
+20250327,163300,1869475598,1812,1812,1812,1812,0
+20250327,163200,1869475598,1812,1812,1812,1812,0
+20250327,163100,1869475598,1812,1812,1812,1812,0
+20250327,163000,1869475598,1812,1812,1812,1812,0
+20250327,162900,1869475598,1812,1812,1812,1812,0
+20250327,162800,1869475598,1812,1812,1812,1812,0
+20250327,162700,1869475598,1812,1812,1812,1812,0
+20250327,162600,1869475598,1812,1812,1812,1812,0
+20250327,162500,1869475598,1812,1812,1812,1812,0
+20250327,162400,1869475598,1812,1812,1812,1812,0
+20250327,162300,1869475598,1812,1812,1812,1812,0
+20250327,162200,1869475598,1812,1812,1812,1812,0
+20250327,162100,1869475598,1812,1812,1812,1812,0
+20250327,162000,1869475598,1812,1812,1812,1812,0
+20250327,161900,1869475598,1812,1812,1812,1812,0
+20250327,161800,1869475598,1812,1812,1812,1812,0
+20250327,161700,1869475598,1812,1812,1812,1812,0
+20250327,161600,1869475598,1812,1812,1812,1812,0
+20250327,161500,1869475598,1812,1812,1812,1812,0
+20250327,161400,1869475598,1812,1812,1812,1812,0
+20250327,161300,1869475598,1812,1812,1812,1812,0
+20250327,161200,1869475598,1812,1812,1812,1812,8526
+20250327,161100,1869475598,1812,1812,1812,1812,0
+20250327,161000,1869475598,1812,1812,1812,1812,0
+20250327,160900,1869475598,1812,1812,1812,1812,0
+20250327,160800,1869475598,1812,1812,1812,1812,0
+20250327,160700,1869475598,1812,1812,1812,1812,0
+20250327,160600,1869475598,1812,1812,1812,1812,0
+20250327,160500,1869475598,1812,1812,1812,1812,0
+20250327,160400,1869475598,1812,1812,1812,1812,0
+20250327,160300,1869475598,1812,1812,1812,1812,0
+20250327,160200,1869475598,1812,1812,1812,1812,0
+20250327,160100,1869475598,1812,1812,1812,1812,0
+20250327,160000,1869475598,1812,1812,1812,1812,0
+20250327,155900,1869475598,1812,1812,1812,1812,0
+20250327,155800,1869475598,1812,1812,1812,1812,0
+20250327,155700,1869475598,1812,1812,1812,1812,0
+20250327,155600,1869475598,1812,1812,1812,1812,0
+20250327,155500,1869475598,1812,1812,1812,1812,0
+20250327,155400,1869475598,1812,1812,1812,1812,0
+20250327,155300,1869475598,1812,1812,1812,1812,0
+20250327,155200,1869475598,1812,1812,1812,1812,0
+20250327,155100,1869475598,1812,1812,1812,1812,0
+20250327,155000,1869475598,1812,1812,1812,1812,0
+20250327,154900,1869475598,1812,1812,1812,1812,0
+20250327,154800,1869475598,1812,1812,1812,1812,0
+20250327,154700,1869475598,1812,1812,1812,1812,0
+20250327,154600,1869475598,1812,1812,1812,1812,0
+20250327,154500,1869475598,1812,1812,1812,1812,0
+20250327,154400,1869475598,1812,1812,1812,1812,0
+20250327,154300,1869475598,1812,1812,1812,1812,0
+20250327,154200,1869475598,1812,1812,1812,1812,8526
+20250327,154100,1869475598,1812,1812,1812,1812,0
+20250327,154000,1869475598,1812,1812,1812,1812,0
+20250327,153900,1869475598,1812,1812,1812,1812,0
+20250327,153800,1869475598,1812,1812,1812,1812,0
+20250327,153700,1869475598,1812,1812,1812,1812,0
+20250327,153600,1869475598,1812,1812,1812,1812,0
+20250327,153500,1869475598,1812,1812,1812,1812,0
+20250327,153400,1869475598,1812,1812,1812,1812,0
+20250327,153300,1869475598,1812,1812,1812,1812,0
+20250327,153200,1869475598,1812,1812,1812,1812,0
+20250327,153100,1869475598,1812,1812,1812,1812,0
+20250327,153000,1869475598,1812,1812,1812,1812,8526
+20250327,152900,1854026486,1817,1817,1817,1817,0
+20250327,152800,1854026486,1817,1817,1817,1817,0
+20250327,152700,1854026486,1817,1817,1817,1817,0
+20250327,152600,1854026486,1817,1817,1817,1817,0
+20250327,152500,1854026486,1817,1817,1817,1817,0
+20250327,152400,1854026486,1817,1817,1817,1817,0
+20250327,152300,1854026486,1817,1817,1817,1817,0
+20250327,152200,1854026486,1817,1817,1817,1817,0
+20250327,152100,1854026486,1817,1817,1817,1817,0
+20250327,152000,1854026486,1817,1817,1817,1817,0
+20250327,151900,1854026486,1817,1819,1827,1817,91
+20250327,151800,1853860937,1820,1827,1827,1820,552
+20250327,151700,1852856276,1819,1827,1827,1819,393
+20250327,151600,1852141355,1820,1828,1828,1819,366
+20250327,151500,1851475415,1828,1828,1828,1819,88
+20250327,151400,1851315196,1823,1823,1827,1823,6758
+20250327,151300,1838984363,1826,1826,1826,1826,0
+20250327,151200,1838984363,1826,1819,1826,1815,2357
+20250327,151100,1834698161,1814,1813,1814,1813,336
+20250327,151000,1834088693,1819,1813,1819,1813,598
+20250327,150900,1833004507,1813,1813,1813,1813,111
+20250327,150800,1832803264,1813,1814,1814,1813,1347
+20250327,150700,1830360153,1814,1815,1815,1814,3000
+20250327,150600,1824918135,1814,1815,1815,1814,3001
+20250327,150500,1819471321,1815,1815,1815,1815,0
+20250327,150400,1819471321,1815,1815,1815,1815,637
+20250327,150300,1818315166,1815,1815,1815,1815,266
+20250327,150200,1817832376,1815,1816,1816,1815,3077
+20250327,150100,1812245621,1816,1816,1816,1816,3
+20250327,150000,1812240173,1820,1820,1820,1820,0
+20250327,145900,1812240173,1820,1820,1820,1820,596
+20250327,145800,1811155453,1815,1813,1815,1813,588
+20250327,145700,1810088385,1815,1816,1816,1813,538
+20250327,145600,1809112361,1815,1815,1815,1815,101
+20250327,145500,1808929046,1820,1820,1820,1815,11815
+20250327,145400,1787432309,1821,1821,1821,1821,1201
+20250327,145300,1785245288,1821,1821,1821,1821,3
+20250327,145200,1785239825,1821,1821,1821,1821,356
+20250327,145100,1784591549,1826,1826,1826,1826,2
+20250327,145000,1784587897,1827,1827,1827,1827,0
+20250327,144900,1784587897,1827,1827,1827,1827,0
+20250327,144800,1784587897,1827,1827,1827,1827,0
+20250327,144700,1784587897,1827,1827,1827,1827,0
+20250327,144600,1784587897,1827,1821,1827,1821,408
+20250327,144500,1783844923,1827,1825,1827,1821,7440
+20250327,144400,1770291364,1825,1825,1825,1825,550
+20250327,144300,1769287614,1826,1826,1826,1826,0
+20250327,144200,1769287614,1826,1825,1826,1825,1381
+20250327,144100,1766766394,1825,1825,1825,1825,50
+20250327,144000,1766675144,1823,1823,1823,1823,2660
+20250327,143900,1761825964,1824,1824,1824,1824,249
+20250327,143800,1761371788,1824,1824,1824,1824,251
+20250327,143700,1760913964,1825,1824,1825,1823,941
+20250327,143600,1759197207,1826,1826,1826,1826,0
+20250327,143500,1759197207,1826,1824,1826,1824,258
+20250327,143400,1758726612,1823,1823,1823,1823,0
+20250327,143300,1758726612,1823,1823,1823,1823,0
+20250327,143200,1758726612,1823,1823,1823,1823,0
+20250327,143100,1758726612,1823,1823,1826,1823,2921
+20250327,143000,1753399036,1823,1825,1825,1823,5162
+20250327,142900,1743982467,1827,1827,1827,1827,0
+20250327,142800,1743982467,1827,1826,1827,1826,2811
+20250327,142700,1738849580,1826,1826,1826,1826,0
+20250327,142600,1738849580,1826,1826,1826,1826,519
+20250327,142500,1737901886,1827,1827,1827,1827,80
+20250327,142400,1737755726,1827,1827,1827,1827,0
+20250327,142300,1737755726,1827,1827,1827,1827,866
+20250327,142200,1736173544,1827,1827,1827,1827,20
+20250327,142100,1736137004,1826,1828,1828,1826,529
+20250327,142000,1735170050,1826,1826,1826,1826,0
+20250327,141900,1735170050,1826,1826,1826,1826,212
+20250327,141800,1734782938,1826,1826,1826,1826,0
+20250327,141700,1734782938,1826,1827,1827,1826,203
+20250327,141600,1734412060,1827,1827,1827,1827,0
+20250327,141500,1734412060,1827,1827,1827,1827,1782
+20250327,141400,1731156346,1828,1828,1828,1828,2428
+20250327,141300,1726717962,1828,1828,1828,1828,547
+20250327,141200,1725718046,1828,1828,1828,1828,801
+20250327,141100,1724253818,1829,1830,1830,1829,855
+20250327,141000,1722689289,1830,1830,1830,1830,1
+20250327,140900,1722687459,1835,1835,1835,1835,0
+20250327,140800,1722687459,1835,1835,1835,1835,0
+20250327,140700,1722687459,1835,1833,1835,1833,619
+20250327,140600,1721552262,1830,1830,1830,1830,0
+20250327,140500,1721552262,1830,1830,1830,1830,0
+20250327,140400,1721552262,1830,1830,1830,1830,514
+20250327,140300,1720611642,1830,1830,1830,1830,0
+20250327,140200,1720611642,1830,1830,1830,1830,122
+20250327,140100,1720388382,1830,1830,1830,1830,0
+20250327,140000,1720388382,1830,1830,1830,1830,285
+20250327,135900,1719866832,1831,1831,1831,1831,0
+20250327,135800,1719866832,1831,1831,1831,1831,1330
+20250327,135700,1717431602,1831,1831,1831,1831,30
+20250327,135600,1717376672,1831,1831,1831,1831,113
+20250327,135500,1717169769,1831,1831,1831,1831,389
+20250327,135400,1716457510,1831,1831,1831,1831,50
+20250327,135300,1716365960,1830,1830,1830,1830,600
+20250327,135200,1715267960,1836,1836,1836,1836,0
+20250327,135100,1715267960,1836,1836,1836,1836,1
+20250327,135000,1715266124,1836,1828,1836,1828,563
+20250327,134900,1714236952,1836,1836,1836,1836,1
+20250327,134800,1714235116,1828,1830,1835,1828,646
+20250327,134700,1713052600,1835,1830,1835,1830,66
+20250327,134600,1712931815,1830,1830,1830,1830,260
+20250327,134500,1712456015,1827,1827,1827,1827,1103
+20250327,134400,1710440834,1827,1828,1828,1827,5279
+20250327,134300,1700796100,1827,1828,1828,1827,3619
+20250327,134200,1694183424,1829,1829,1829,1829,600
+20250327,134100,1693086024,1830,1833,1833,1830,2188
+20250327,134000,1689075774,1830,1830,1830,1830,574
+20250327,133900,1688025354,1833,1833,1833,1833,0
+20250327,133800,1688025354,1833,1833,1833,1833,0
+20250327,133700,1688025354,1833,1830,1833,1830,2677
+20250327,133600,1683126441,1831,1833,1833,1831,396
+20250327,133500,1682401363,1831,1831,1831,1831,505
+20250327,133400,1681476708,1831,1832,1832,1831,40
+20250327,133300,1681403459,1830,1830,1830,1830,0
+20250327,133200,1681403459,1830,1830,1830,1830,0
+20250327,133100,1681403459,1830,1831,1831,1830,3363
+20250327,133000,1675249167,1833,1831,1833,1831,795
+20250327,132900,1673793520,1831,1832,1832,1831,629
+20250327,132800,1672641815,1833,1831,1833,1831,546
+20250327,132700,1671642035,1831,1831,1831,1831,400
+20250327,132600,1670909635,1831,1832,1832,1831,1559
+20250327,132500,1668053604,1833,1835,1835,1833,3769
+20250327,132400,1661141594,1836,1836,1836,1836,605
+20250327,132300,1660030814,1836,1837,1837,1836,682
+20250327,132200,1658778652,1840,1840,1840,1840,0
+20250327,132100,1658778652,1840,1840,1840,1840,0
+20250327,132000,1658778652,1840,1840,1840,1840,2
+20250327,131900,1658774972,1840,1842,1842,1840,123
+20250327,131800,1658548606,1844,1844,1844,1844,0
+20250327,131700,1658548606,1844,1844,1844,1844,23
+20250327,131600,1658506194,1834,1834,1834,1834,341
+20250327,131500,1657880800,1844,1844,1844,1844,0
+20250327,131400,1657880800,1844,1844,1844,1844,80
+20250327,131300,1657733280,1844,1844,1844,1844,5
+20250327,131200,1657724060,1834,1844,1844,1834,1001
+20250327,131100,1655888216,1834,1834,1834,1834,0
+20250327,131000,1655888216,1834,1834,1834,1834,30
+20250327,130900,1655833196,1834,1834,1834,1834,0
+20250327,130800,1655833196,1834,1834,1834,1834,0
+20250327,130700,1655833196,1834,1836,1836,1834,3745
+20250327,130600,1648961611,1836,1836,1836,1836,14
+20250327,130500,1648935907,1837,1838,1838,1837,1084
+20250327,130400,1646944598,1838,1842,1842,1838,6688
+20250327,130300,1634631547,1845,1845,1845,1845,0
+20250327,130200,1634631547,1845,1845,1845,1845,0
+20250327,130100,1634631547,1845,1845,1845,1845,2
+20250327,130000,1634627857,1845,1845,1845,1845,33
+20250327,125900,1634566972,1845,1845,1845,1845,100
+20250327,125800,1634382472,1841,1841,1841,1841,50
+20250327,125700,1634290422,1845,1845,1845,1845,9
+20250327,125600,1634273817,1845,1841,1845,1841,440
+20250327,125500,1633462025,1841,1841,1841,1841,577
+20250327,125400,1632399768,1840,1840,1840,1840,293
+20250327,125300,1631860648,1838,1837,1838,1837,818
+20250327,125200,1630357592,1837,1837,1837,1837,1
+20250327,125100,1630355755,1838,1838,1838,1838,300
+20250327,125000,1629804355,1838,1839,1839,1838,470
+20250327,124900,1628940457,1839,1839,1839,1839,0
+20250327,124800,1628940457,1839,1839,1839,1839,0
+20250327,124700,1628940457,1839,1840,1840,1839,882
+20250327,124600,1627318067,1841,1843,1843,1841,364
+20250327,124500,1626647928,1845,1845,1845,1845,0
+20250327,124400,1626647928,1845,1840,1845,1840,562
+20250327,124300,1625613567,1840,1844,1844,1840,4100
+20250327,124200,1618064635,1844,1844,1844,1844,4
+20250327,124100,1618057259,1845,1845,1845,1845,10
+20250327,124000,1618038809,1842,1845,1845,1842,951
+20250327,123900,1616286334,1843,1842,1843,1842,1432
+20250327,123800,1613648560,1843,1844,1844,1843,1606
+20250327,123700,1610688692,1843,1843,1843,1843,0
+20250327,123600,1610688692,1843,1843,1843,1843,366
+20250327,123500,1610014154,1842,1842,1842,1842,31
+20250327,123400,1609957052,1842,1843,1843,1842,4706
+20250327,123300,1601284966,1845,1845,1845,1845,0
+20250327,123200,1601284966,1845,1845,1845,1845,1100
+20250327,123100,1599255466,1845,1845,1845,1845,1000
+20250327,123000,1597410466,1845,1845,1845,1845,1501
+20250327,122900,1594641121,1845,1843,1845,1843,1850
+20250327,122800,1591228265,1843,1845,1845,1843,449
+20250327,122700,1590400534,1846,1846,1846,1846,0
+20250327,122600,1590400534,1846,1846,1846,1846,513
+20250327,122500,1589453536,1846,1846,1846,1846,407
+20250327,122400,1588702214,1846,1846,1846,1846,10
+20250327,122300,1588683754,1845,1850,1850,1845,4705
+20250327,122200,1579991905,1850,1850,1850,1850,0
+20250327,122100,1579991905,1850,1851,1851,1850,519
+20250327,122000,1579031349,1851,1851,1851,1851,81
+20250327,121900,1578881418,1851,1854,1854,1851,720
+20250327,121800,1577546598,1853,1853,1853,1853,1
+20250327,121700,1577544745,1853,1851,1854,1850,4816
+20250327,121600,1568620165,1851,1851,1851,1851,970
+20250327,121500,1566824695,1851,1844,1851,1844,538
+20250327,121400,1565828977,1842,1842,1842,1842,0
+20250327,121300,1565828977,1842,1842,1842,1842,0
+20250327,121200,1565828977,1842,1842,1842,1842,0
+20250327,121100,1565828977,1842,1843,1843,1842,2000
+20250327,121000,1562143370,1843,1843,1843,1843,500
+20250327,120900,1561221870,1843,1849,1855,1842,1992
+20250327,120800,1557549196,1849,1848,1849,1848,1303
+20250327,120700,1555139996,1847,1848,1849,1847,579
+20250327,120600,1554070002,1849,1848,1849,1848,54
+20250327,120500,1553970201,1848,1843,1848,1842,1025
+20250327,120400,1552081756,1844,1848,1848,1844,892
+20250327,120300,1550436107,1848,1848,1848,1848,0
+20250327,120200,1550436107,1848,1848,1848,1848,54
+20250327,120100,1550336315,1845,1845,1845,1845,0
+20250327,120000,1550336315,1845,1845,1845,1845,1000
+20250327,115900,1548491315,1845,1845,1845,1845,1626
+20250327,115800,1545491345,1845,1845,1845,1845,1213
+20250327,115700,1543253360,1845,1841,1845,1841,14749
+20250327,115600,1516042920,1841,1842,1842,1841,2255
+20250327,115500,1511889665,1842,1847,1847,1842,8223
+20250327,115400,1496718462,1848,1849,1849,1848,257
+20250327,115300,1496243293,1849,1853,1853,1849,6054
+20250327,115200,1485039073,1854,1854,1854,1854,60
+20250327,115100,1484927833,1854,1854,1854,1854,0
+20250327,115000,1484927833,1854,1855,1855,1854,2669
+20250327,114900,1479977839,1855,1855,1855,1855,200
+20250327,114800,1479606839,1854,1854,1854,1854,0
+20250327,114700,1479606839,1854,1854,1854,1854,0
+20250327,114600,1479606839,1854,1854,1854,1854,0
+20250327,114500,1479606839,1854,1854,1854,1854,1
+20250327,114400,1479604985,1857,1857,1857,1857,0
+20250327,114300,1479604985,1857,1857,1857,1857,422
+20250327,114200,1478821331,1857,1850,1857,1849,1051
+20250327,114100,1476877944,1849,1853,1853,1849,15734
+20250327,114000,1447774868,1853,1857,1857,1853,5946
+20250327,113900,1436747569,1855,1855,1855,1855,500
+20250327,113800,1435820069,1855,1855,1855,1855,15
+20250327,113700,1435792244,1855,1858,1858,1855,1800
+20250327,113600,1432451661,1864,1864,1864,1864,6
+20250327,113500,1432440477,1864,1864,1864,1864,255
+20250327,113400,1431965157,1864,1857,1868,1857,1708
+20250327,113300,1428786614,1857,1857,1857,1857,11529
+20250327,113200,1407377261,1857,1865,1865,1857,11752
+20250327,113100,1385548516,1865,1865,1865,1865,1
+20250327,113000,1385546651,1864,1864,1864,1864,0
+20250327,112900,1385546651,1864,1864,1864,1864,7
+20250327,112800,1385533603,1869,1869,1869,1869,0
+20250327,112700,1385533603,1869,1869,1869,1869,6
+20250327,112600,1385522389,1860,1860,1860,1860,0
+20250327,112500,1385522389,1860,1860,1860,1860,0
+20250327,112400,1385522389,1860,1863,1863,1860,350
+20250327,112300,1384871089,1872,1872,1872,1872,1
+20250327,112200,1384869217,1870,1870,1870,1870,0
+20250327,112100,1384869217,1870,1870,1870,1870,14
+20250327,112000,1384843037,1870,1870,1870,1870,100
+20250327,111900,1384656037,1860,1860,1860,1860,0
+20250327,111800,1384656037,1860,1860,1860,1860,313
+20250327,111700,1384073857,1860,1860,1860,1860,2
+20250327,111600,1384070137,1860,1860,1860,1860,23
+20250327,111500,1384027357,1873,1873,1873,1873,0
+20250327,111400,1384027357,1873,1873,1873,1873,0
+20250327,111300,1384027357,1873,1873,1873,1873,114
+20250327,111200,1383813835,1873,1873,1873,1873,0
+20250327,111100,1383813835,1873,1873,1873,1873,255
+20250327,111000,1383336220,1873,1873,1873,1873,1800
+20250327,110900,1379964820,1873,1870,1874,1870,1015
+20250327,110800,1378062888,1874,1861,1874,1861,288
+20250327,110700,1377525137,1860,1871,1871,1860,314
+20250327,110600,1376937764,1871,1863,1871,1863,1719
+20250327,110500,1373731059,1863,1862,1863,1862,4838
+20250327,110400,1364722502,1862,1862,1862,1862,900
+20250327,110300,1363046702,1863,1862,1863,1862,2000
+20250327,110200,1359322515,1862,1856,1862,1855,2546
+20250327,110100,1354598976,1856,1856,1856,1856,164
+20250327,110000,1354294592,1856,1858,1858,1856,199
+20250327,105900,1353925047,1859,1859,1859,1859,6
+20250327,105800,1353913893,1862,1862,1862,1862,0
+20250327,105700,1353913893,1862,1862,1862,1862,0
+20250327,105600,1353913893,1862,1862,1862,1862,1
+20250327,105500,1353912031,1856,1856,1856,1856,13
+20250327,105400,1353887903,1864,1864,1864,1864,0
+20250327,105300,1353887903,1864,1864,1864,1864,0
+20250327,105200,1353887903,1864,1856,1864,1854,7323
+20250327,105100,1340310690,1857,1859,1859,1856,2675
+20250327,105000,1335338925,1859,1860,1861,1859,3427
+20250327,104900,1328964186,1862,1863,1863,1860,2049
+20250327,104800,1325150723,1862,1862,1862,1862,66
+20250327,104700,1325027831,1863,1867,1867,1863,4227
+20250327,104600,1317143544,1867,1870,1875,1867,3289
+20250327,104500,1310997345,1876,1875,1876,1870,2248
+20250327,104400,1306792733,1876,1876,1876,1876,29
+20250327,104300,1306738329,1871,1874,1876,1871,1102
+20250327,104200,1304674009,1871,1873,1876,1871,8060
+20250327,104100,1289578224,1876,1874,1876,1873,213
+20250327,104000,1289179142,1876,1874,1876,1874,973
+20250327,103900,1287355738,1874,1875,1875,1874,466
+20250327,103800,1286482452,1874,1875,1875,1874,2200
+20250327,103700,1282358628,1877,1876,1878,1874,1131
+20250327,103600,1280237633,1878,1880,1888,1877,2029
+20250327,103500,1276426162,1889,1882,1889,1880,449
+20250327,103400,1275581960,1889,1889,1889,1889,510
+20250327,103300,1274618570,1889,1888,1889,1881,109
+20250327,103200,1274413502,1888,1883,1889,1882,605
+20250327,103100,1273272620,1890,1892,1892,1885,1254
+20250327,103000,1270908229,1893,1893,1893,1890,58
+20250327,102900,1270798438,1894,1886,1894,1886,114
+20250327,102800,1270583394,1886,1886,1894,1886,121
+20250327,102700,1270355156,1895,1886,1895,1886,4
+20250327,102600,1270347585,1895,1895,1895,1895,1
+20250327,102500,1270345690,1895,1895,1895,1895,1
+20250327,102400,1270343795,1895,1890,1895,1890,502
+20250327,102300,1269395005,1895,1884,1895,1884,45
+20250327,102200,1269309941,1895,1883,1895,1883,565
+20250327,102100,1268245543,1878,1882,1883,1878,874
+20250327,102000,1266600673,1882,1882,1882,1878,857
+20250327,101900,1264991199,1878,1883,1884,1878,2355
+20250327,101800,1260563575,1884,1881,1884,1880,3158
+20250327,101700,1254625487,1884,1883,1884,1881,1127
+20250327,101600,1252505389,1884,1884,1884,1883,4915
+20250327,101500,1243246048,1884,1887,1890,1884,3261
+20250327,101400,1237092583,1887,1896,1902,1887,10926
+20250327,101300,1216408618,1897,1903,1903,1897,2651
+20250327,101200,1211377130,1903,1903,1903,1902,720
+20250327,101100,1210006989,1903,1898,1903,1898,7704
+20250327,101000,1195358337,1898,1895,1898,1895,1048
+20250327,100900,1193370048,1894,1897,1900,1894,3700
+20250327,100800,1186355802,1893,1900,1900,1892,167
+20250327,100700,1186039474,1898,1894,1901,1894,774
+20250327,100600,1184569038,1892,1893,1894,1892,7086
+20250327,100500,1171149688,1893,1905,1910,1893,11877
+20250327,100400,1148568716,1910,1905,1911,1903,2043
+20250327,100300,1144672321,1905,1908,1908,1903,2439
+20250327,100200,1140029756,1903,1907,1909,1903,4211
+20250327,100100,1132007159,1902,1911,1911,1902,7966
+20250327,100000,1116802779,1911,1915,1915,1908,5514
+20250327,095900,1106264009,1915,1917,1920,1909,8241
+20250327,095800,1090468439,1917,1887,1917,1879,23184
+20250327,095700,1046386722,1879,1877,1887,1877,1387
+20250327,095600,1043782993,1877,1884,1888,1877,2700
+20250327,095500,1038690121,1886,1886,1886,1886,1
+20250327,095400,1038688235,1886,1885,1886,1885,204
+20250327,095300,1038303694,1885,1885,1885,1885,1891
+20250327,095200,1034739159,1887,1887,1887,1887,0
+20250327,095100,1034739159,1887,1888,1888,1870,2134
+20250327,095000,1030738504,1888,1889,1890,1888,224
+20250327,094900,1030315376,1889,1878,1889,1878,11650
+20250327,094800,1008397184,1878,1873,1878,1871,2404
+20250327,094700,1003898185,1872,1872,1872,1872,839
+20250327,094600,1002327577,1872,1872,1872,1872,706
+20250327,094500,1001005945,1872,1879,1879,1872,11
+20250327,094400,1000985346,1879,1882,1882,1873,2192
+20250327,094300,996873099,1882,1879,1882,1879,13004
+20250327,094200,972399646,1873,1873,1879,1873,709
+20250327,094100,971071676,1873,1880,1880,1873,502
+20250327,094000,970128616,1880,1874,1880,1873,9758
+20250327,093900,951838669,1882,1873,1882,1873,298
+20250327,093800,951278049,1883,1883,1883,1872,389
+20250327,093700,950546662,1883,1877,1883,1877,5771
+20250327,093600,939705178,1879,1879,1879,1879,0
+20250327,093500,939705178,1879,1871,1879,1871,220
+20250327,093400,939293534,1870,1871,1871,1870,1017
+20250327,093300,937391708,1871,1870,1871,1864,4561
+20250327,093200,928877352,1869,1877,1877,1862,11882
+20250327,093100,906687220,1877,1878,1880,1877,1742
+20250327,093000,903416137,1882,1877,1882,1877,2316
+20250327,092900,899064125,1877,1883,1885,1876,4774
+20250327,092800,890087234,1883,1883,1885,1882,1127
+20250327,092700,887965090,1883,1887,1887,1883,11913
+20250327,092600,865495809,1898,1898,1902,1898,3205
+20250327,092500,859409761,1901,1897,1901,1897,9297
+20250327,092400,841751331,1897,1891,1900,1882,10148
+20250327,092300,822591044,1891,1900,1900,1890,4949
+20250327,092200,813221492,1900,1902,1904,1900,12262
+20250327,092100,789904795,1902,1901,1907,1900,4913
+20250327,092000,780555636,1901,1908,1910,1901,15882
+20250327,091900,750291824,1908,1918,1920,1906,31326
+20250327,091800,690243957,1918,1892,1918,1892,52577
+20250327,091700,589952876,1892,1884,1894,1878,4498
+20250327,091600,581438722,1884,1888,1888,1875,24151
+20250327,091500,536001843,1888,1898,1905,1887,13515
+20250327,091400,510388325,1903,1886,1903,1886,19085
+20250327,091300,474205237,1901,1895,1907,1882,9603
+20250327,091200,456002744,1895,1889,1910,1880,34425
+20250327,091100,390746917,1889,1876,1896,1875,33056
+20250327,091000,328455699,1875,1875,1879,1865,12018
+20250327,090900,305906050,1876,1868,1876,1868,35651
+20250327,090800,239172300,1868,1862,1869,1848,20730
+20250327,090700,200546756,1862,1843,1863,1843,22200
+20250327,090600,159463840,1843,1830,1843,1829,4342
+20250327,090500,151507117,1833,1830,1833,1829,4355
+20250327,090400,143540028,1831,1836,1836,1831,7478
+20250327,090300,129824255,1836,1834,1842,1833,3429
+20250327,090200,123531156,1834,1838,1851,1831,12549
+20250327,090100,100498888,1839,1850,1860,1839,17068
+20250327,090000,68932497,1850,1823,1867,1823,36982

027830/min/candle-20250328.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191200,653670694,1739,1739,1739,1739,22159
+20250328,191100,653670694,1739,1739,1739,1739,0
+20250328,191000,653670694,1739,1739,1739,1739,0
+20250328,190900,653670694,1739,1739,1739,1739,0
+20250328,190800,653670694,1739,1739,1739,1739,0
+20250328,190700,653670694,1739,1739,1739,1739,0
+20250328,190600,653670694,1739,1739,1739,1739,0
+20250328,190500,653670694,1739,1739,1739,1739,0
+20250328,190400,653670694,1739,1739,1739,1739,0
+20250328,190300,653670694,1739,1739,1739,1739,0
+20250328,190200,653670694,1739,1739,1739,1739,0
+20250328,190100,653670694,1739,1739,1739,1739,0
+20250328,190000,653670694,1739,1739,1739,1739,0
+20250328,185900,653670694,1739,1739,1739,1739,0
+20250328,185800,653670694,1739,1739,1739,1739,0
+20250328,185700,653670694,1739,1739,1739,1739,0
+20250328,185600,653670694,1739,1739,1739,1739,0
+20250328,185500,653670694,1739,1739,1739,1739,0
+20250328,185400,653670694,1739,1739,1739,1739,0
+20250328,185300,653670694,1739,1739,1739,1739,0
+20250328,185200,653670694,1739,1739,1739,1739,0
+20250328,185100,653670694,1739,1739,1739,1739,0
+20250328,185000,653670694,1739,1739,1739,1739,0
+20250328,184900,653670694,1739,1739,1739,1739,0
+20250328,184800,653670694,1739,1739,1739,1739,0
+20250328,184700,653670694,1739,1739,1739,1739,0
+20250328,184600,653670694,1739,1739,1739,1739,0
+20250328,184500,653670694,1739,1739,1739,1739,0
+20250328,184400,653670694,1739,1739,1739,1739,0
+20250328,184300,653670694,1739,1739,1739,1739,0
+20250328,184200,653670694,1739,1739,1739,1739,22159
+20250328,184100,653670694,1739,1739,1739,1739,0
+20250328,184000,653670694,1739,1739,1739,1739,0
+20250328,183900,653670694,1739,1739,1739,1739,0
+20250328,183800,653670694,1739,1739,1739,1739,0
+20250328,183700,653670694,1739,1739,1739,1739,0
+20250328,183600,653670694,1739,1739,1739,1739,0
+20250328,183500,653670694,1739,1739,1739,1739,0
+20250328,183400,653670694,1739,1739,1739,1739,0
+20250328,183300,653670694,1739,1739,1739,1739,0
+20250328,183200,653670694,1739,1739,1739,1739,0
+20250328,183100,653670694,1739,1739,1739,1739,0
+20250328,183000,653670694,1739,1739,1739,1739,0
+20250328,182900,653670694,1739,1739,1739,1739,0
+20250328,182800,653670694,1739,1739,1739,1739,0
+20250328,182700,653670694,1739,1739,1739,1739,0
+20250328,182600,653670694,1739,1739,1739,1739,0
+20250328,182500,653670694,1739,1739,1739,1739,0
+20250328,182400,653670694,1739,1739,1739,1739,0
+20250328,182300,653670694,1739,1739,1739,1739,0
+20250328,182200,653670694,1739,1739,1739,1739,0
+20250328,182100,653670694,1739,1739,1739,1739,0
+20250328,182000,653670694,1739,1739,1739,1739,0
+20250328,181900,653670694,1739,1739,1739,1739,0
+20250328,181800,653670694,1739,1739,1739,1739,0
+20250328,181700,653670694,1739,1739,1739,1739,0
+20250328,181600,653670694,1739,1739,1739,1739,0
+20250328,181500,653670694,1739,1739,1739,1739,0
+20250328,181400,653670694,1739,1739,1739,1739,0
+20250328,181300,653670694,1739,1739,1739,1739,0
+20250328,181200,653670694,1739,1739,1739,1739,22159
+20250328,181100,653670694,1739,1739,1739,1739,0
+20250328,181000,653670694,1739,1739,1739,1739,0
+20250328,180900,653670694,1739,1739,1739,1739,0
+20250328,180800,653670694,1739,1739,1739,1739,0
+20250328,180700,653670694,1739,1739,1739,1739,0
+20250328,180600,653670694,1739,1739,1739,1739,0
+20250328,180500,653670694,1739,1739,1739,1739,0
+20250328,180400,653670694,1739,1739,1739,1739,0
+20250328,180300,653670694,1739,1739,1739,1739,0
+20250328,180200,653670694,1739,1739,1739,1739,0
+20250328,180100,653670694,1739,1739,1739,1739,0
+20250328,180000,653670694,1739,1739,1739,1739,0
+20250328,175900,653670694,1739,1739,1739,1739,0
+20250328,175800,653670694,1739,1739,1739,1739,0
+20250328,175700,653670694,1739,1739,1739,1739,0
+20250328,175600,653670694,1739,1739,1739,1739,0
+20250328,175500,653670694,1739,1739,1739,1739,0
+20250328,175400,653670694,1739,1739,1739,1739,0
+20250328,175300,653670694,1739,1739,1739,1739,0
+20250328,175200,653670694,1739,1739,1739,1739,0
+20250328,175100,653670694,1739,1739,1739,1739,0
+20250328,175000,653670694,1739,1739,1739,1739,0
+20250328,174900,653670694,1739,1739,1739,1739,0
+20250328,174800,653670694,1739,1739,1739,1739,0
+20250328,174700,653670694,1739,1739,1739,1739,0
+20250328,174600,653670694,1739,1739,1739,1739,0
+20250328,174500,653670694,1739,1739,1739,1739,0
+20250328,174400,653670694,1739,1739,1739,1739,0
+20250328,174300,653670694,1739,1739,1739,1739,0
+20250328,174200,653670694,1739,1739,1739,1739,22159
+20250328,174100,653670694,1739,1739,1739,1739,0
+20250328,174000,653670694,1739,1739,1739,1739,0
+20250328,173900,653670694,1739,1739,1739,1739,0
+20250328,173800,653670694,1739,1739,1739,1739,0
+20250328,173700,653670694,1739,1739,1739,1739,0
+20250328,173600,653670694,1739,1739,1739,1739,0
+20250328,173500,653670694,1739,1739,1739,1739,0
+20250328,173400,653670694,1739,1739,1739,1739,0
+20250328,173300,653670694,1739,1739,1739,1739,0
+20250328,173200,653670694,1739,1739,1739,1739,0
+20250328,173100,653670694,1739,1739,1739,1739,0
+20250328,173000,653670694,1739,1739,1739,1739,0
+20250328,172900,653670694,1739,1739,1739,1739,0
+20250328,172800,653670694,1739,1739,1739,1739,0
+20250328,172700,653670694,1739,1739,1739,1739,0
+20250328,172600,653670694,1739,1739,1739,1739,0
+20250328,172500,653670694,1739,1739,1739,1739,0
+20250328,172400,653670694,1739,1739,1739,1739,0
+20250328,172300,653670694,1739,1739,1739,1739,0
+20250328,172200,653670694,1739,1739,1739,1739,0
+20250328,172100,653670694,1739,1739,1739,1739,0
+20250328,172000,653670694,1739,1739,1739,1739,0
+20250328,171900,653670694,1739,1739,1739,1739,0
+20250328,171800,653670694,1739,1739,1739,1739,0
+20250328,171700,653670694,1739,1739,1739,1739,0
+20250328,171600,653670694,1739,1739,1739,1739,0
+20250328,171500,653670694,1739,1739,1739,1739,0
+20250328,171400,653670694,1739,1739,1739,1739,0
+20250328,171300,653670694,1739,1739,1739,1739,0
+20250328,171200,653670694,1739,1739,1739,1739,22159
+20250328,171100,653670694,1739,1739,1739,1739,0
+20250328,171000,653670694,1739,1739,1739,1739,0
+20250328,170900,653670694,1739,1739,1739,1739,0
+20250328,170800,653670694,1739,1739,1739,1739,0
+20250328,170700,653670694,1739,1739,1739,1739,0
+20250328,170600,653670694,1739,1739,1739,1739,0
+20250328,170500,653670694,1739,1739,1739,1739,0
+20250328,170400,653670694,1739,1739,1739,1739,0
+20250328,170300,653670694,1739,1739,1739,1739,0
+20250328,170200,653670694,1739,1739,1739,1739,0
+20250328,170100,653670694,1739,1739,1739,1739,0
+20250328,170000,653670694,1739,1739,1739,1739,0
+20250328,165900,653670694,1739,1739,1739,1739,0
+20250328,165800,653670694,1739,1739,1739,1739,0
+20250328,165700,653670694,1739,1739,1739,1739,0
+20250328,165600,653670694,1739,1739,1739,1739,0
+20250328,165500,653670694,1739,1739,1739,1739,0
+20250328,165400,653670694,1739,1739,1739,1739,0
+20250328,165300,653670694,1739,1739,1739,1739,0
+20250328,165200,653670694,1739,1739,1739,1739,0
+20250328,165100,653670694,1739,1739,1739,1739,0
+20250328,165000,653670694,1739,1739,1739,1739,0
+20250328,164900,653670694,1739,1739,1739,1739,0
+20250328,164800,653670694,1739,1739,1739,1739,0
+20250328,164700,653670694,1739,1739,1739,1739,0
+20250328,164600,653670694,1739,1739,1739,1739,0
+20250328,164500,653670694,1739,1739,1739,1739,0
+20250328,164400,653670694,1739,1739,1739,1739,0
+20250328,164300,653670694,1739,1739,1739,1739,0
+20250328,164200,653670694,1739,1739,1739,1739,22159
+20250328,164100,653670694,1739,1739,1739,1739,0
+20250328,164000,653670694,1739,1739,1739,1739,0
+20250328,163900,653670694,1739,1739,1739,1739,0
+20250328,163800,653670694,1739,1739,1739,1739,0
+20250328,163700,653670694,1739,1739,1739,1739,0
+20250328,163600,653670694,1739,1739,1739,1739,0
+20250328,163500,653670694,1739,1739,1739,1739,0
+20250328,163400,653670694,1739,1739,1739,1739,0
+20250328,163300,653670694,1739,1739,1739,1739,0
+20250328,163200,653670694,1739,1739,1739,1739,0
+20250328,163100,653670694,1739,1739,1739,1739,0
+20250328,163000,653670694,1739,1739,1739,1739,0
+20250328,162900,653670694,1739,1739,1739,1739,0
+20250328,162800,653670694,1739,1739,1739,1739,0
+20250328,162700,653670694,1739,1739,1739,1739,0
+20250328,162600,653670694,1739,1739,1739,1739,0
+20250328,162500,653670694,1739,1739,1739,1739,0
+20250328,162400,653670694,1739,1739,1739,1739,0
+20250328,162300,653670694,1739,1739,1739,1739,0
+20250328,162200,653670694,1739,1739,1739,1739,0
+20250328,162100,653670694,1739,1739,1739,1739,0
+20250328,162000,653670694,1739,1739,1739,1739,0
+20250328,161900,653670694,1739,1739,1739,1739,0
+20250328,161800,653670694,1739,1739,1739,1739,0
+20250328,161700,653670694,1739,1739,1739,1739,0
+20250328,161600,653670694,1739,1739,1739,1739,0
+20250328,161500,653670694,1739,1739,1739,1739,0
+20250328,161400,653670694,1739,1739,1739,1739,0
+20250328,161300,653670694,1739,1739,1739,1739,0
+20250328,161200,653670694,1739,1739,1739,1739,22159
+20250328,161100,653670694,1739,1739,1739,1739,0
+20250328,161000,653670694,1739,1739,1739,1739,0
+20250328,160900,653670694,1739,1739,1739,1739,0
+20250328,160800,653670694,1739,1739,1739,1739,0
+20250328,160700,653670694,1739,1739,1739,1739,0
+20250328,160600,653670694,1739,1739,1739,1739,0
+20250328,160500,653670694,1739,1739,1739,1739,0
+20250328,160400,653670694,1739,1739,1739,1739,0
+20250328,160300,653670694,1739,1739,1739,1739,0
+20250328,160200,653670694,1739,1739,1739,1739,0
+20250328,160100,653670694,1739,1739,1739,1739,0
+20250328,160000,653670694,1739,1739,1739,1739,0
+20250328,155900,653670694,1739,1739,1739,1739,0
+20250328,155800,653670694,1739,1739,1739,1739,0
+20250328,155700,653670694,1739,1739,1739,1739,0
+20250328,155600,653670694,1739,1739,1739,1739,0
+20250328,155500,653670694,1739,1739,1739,1739,0
+20250328,155400,653670694,1739,1739,1739,1739,0
+20250328,155300,653670694,1739,1739,1739,1739,0
+20250328,155200,653670694,1739,1739,1739,1739,0
+20250328,155100,653670694,1739,1739,1739,1739,0
+20250328,155000,653670694,1739,1739,1739,1739,0
+20250328,154900,653670694,1739,1739,1739,1739,0
+20250328,154800,653670694,1739,1739,1739,1739,0
+20250328,154700,653670694,1739,1739,1739,1739,0
+20250328,154600,653670694,1739,1739,1739,1739,0
+20250328,154500,653670694,1739,1739,1739,1739,0
+20250328,154400,653670694,1739,1739,1739,1739,0
+20250328,154300,653670694,1739,1739,1739,1739,0
+20250328,154200,653670694,1739,1739,1739,1739,22159
+20250328,154100,653670694,1739,1739,1739,1739,0
+20250328,154000,653670694,1739,1739,1739,1739,0
+20250328,153900,653670694,1739,1739,1739,1739,0
+20250328,153800,653670694,1739,1739,1739,1739,0
+20250328,153700,653670694,1739,1739,1739,1739,0
+20250328,153600,653670694,1739,1739,1739,1739,0
+20250328,153500,653670694,1739,1739,1739,1739,0
+20250328,153400,653670694,1739,1739,1739,1739,0
+20250328,153300,653670694,1739,1739,1739,1739,0
+20250328,153200,653670694,1739,1739,1739,1739,0
+20250328,153100,653670694,1739,1739,1739,1739,0
+20250328,153000,653670694,1739,1739,1739,1739,22159
+20250328,152900,615136193,1742,1742,1742,1742,0
+20250328,152800,615136193,1742,1742,1742,1742,0
+20250328,152700,615136193,1742,1742,1742,1742,0
+20250328,152600,615136193,1742,1742,1742,1742,0
+20250328,152500,615136193,1742,1742,1742,1742,0
+20250328,152400,615136193,1742,1742,1742,1742,0
+20250328,152300,615136193,1742,1742,1742,1742,0
+20250328,152200,615136193,1742,1742,1742,1742,0
+20250328,152100,615136193,1742,1742,1742,1742,0
+20250328,152000,615136193,1742,1742,1742,1742,0
+20250328,151900,615136193,1742,1742,1744,1741,932
+20250328,151800,613511590,1741,1743,1743,1741,1126
+20250328,151700,611549438,1743,1741,1743,1741,51
+20250328,151600,611460645,1741,1742,1742,1741,1664
+20250328,151500,608563620,1742,1742,1742,1742,122
+20250328,151400,608351096,1742,1741,1743,1741,6807
+20250328,151300,596499769,1742,1742,1742,1741,2593
+20250328,151200,591982773,1745,1742,1745,1742,2500
+20250328,151100,587626273,1742,1742,1742,1742,0
+20250328,151000,587626273,1742,1742,1742,1742,24
+20250328,150900,587584465,1743,1743,1743,1742,2116
+20250328,150800,583897867,1742,1743,1745,1742,1086
+20250328,150700,582005952,1742,1745,1745,1742,2
+20250328,150600,582002465,1742,1742,1742,1742,0
+20250328,150500,582002465,1742,1742,1742,1742,300
+20250328,150400,581479865,1743,1743,1743,1743,0
+20250328,150300,581479865,1743,1742,1743,1742,1936
+20250328,150200,578105418,1743,1743,1743,1743,100
+20250328,150100,577931118,1741,1742,1742,1741,2241
+20250328,150000,574029392,1743,1743,1743,1742,1930
+20250328,145900,570667131,1743,1743,1743,1743,2
+20250328,145800,570663645,1742,1742,1742,1742,0
+20250328,145700,570663645,1742,1742,1742,1742,856
+20250328,145600,569172493,1742,1743,1743,1742,2564
+20250328,145500,564705005,1742,1743,1743,1742,2066
+20250328,145400,561104823,1746,1743,1746,1742,465
+20250328,145300,560294473,1742,1742,1742,1742,0
+20250328,145200,560294473,1742,1742,1742,1742,1222
+20250328,145100,558165749,1747,1748,1748,1747,200
+20250328,145000,557816249,1741,1749,1749,1741,667
+20250328,144900,556654202,1741,1742,1742,1741,2500
+20250328,144800,552301547,1742,1742,1742,1742,0
+20250328,144700,552301547,1742,1745,1745,1742,3173
+20250328,144600,546771394,1755,1755,1755,1755,0
+20250328,144500,546771394,1755,1755,1755,1755,0
+20250328,144400,546771394,1755,1755,1755,1755,0
+20250328,144300,546771394,1755,1755,1755,1755,0
+20250328,144200,546771394,1755,1755,1755,1755,0
+20250328,144100,546771394,1755,1755,1755,1755,2
+20250328,144000,546767884,1750,1750,1750,1750,44
+20250328,143900,546690884,1755,1755,1755,1755,15
+20250328,143800,546664559,1756,1756,1756,1756,550
+20250328,143700,545698759,1756,1756,1756,1756,0
+20250328,143600,545698759,1756,1756,1756,1756,1
+20250328,143500,545697003,1745,1745,1745,1745,775
+20250328,143400,544344628,1745,1742,1745,1742,310
+20250328,143300,543804597,1743,1745,1745,1743,1004
+20250328,143200,542052621,1745,1743,1745,1741,2598
+20250328,143100,537528885,1744,1751,1751,1743,2732
+20250328,143000,532762748,1746,1746,1746,1746,20
+20250328,142900,532727828,1746,1746,1746,1746,444
+20250328,142800,531952604,1747,1747,1747,1746,203
+20250328,142700,531597964,1748,1749,1749,1748,240
+20250328,142600,531178443,1754,1754,1754,1754,1
+20250328,142500,531176689,1742,1742,1742,1742,20
+20250328,142400,531141849,1756,1756,1756,1756,5
+20250328,142300,531133069,1756,1750,1756,1741,6536
+20250328,142200,519742226,1759,1750,1759,1750,2066
+20250328,142100,516126717,1762,1763,1763,1749,32258
+20250328,142000,459550684,1763,1763,1763,1763,51
+20250328,141900,459460771,1769,1770,1770,1769,3
+20250328,141800,459455462,1770,1766,1770,1763,2501
+20250328,141700,455046133,1766,1766,1766,1766,8
+20250328,141600,455032005,1770,1766,1770,1766,2
+20250328,141500,455028469,1770,1770,1770,1770,0
+20250328,141400,455028469,1770,1770,1770,1770,0
+20250328,141300,455028469,1770,1770,1770,1770,0
+20250328,141200,455028469,1770,1770,1770,1770,5
+20250328,141100,455019619,1770,1770,1770,1770,3
+20250328,141000,455014309,1770,1770,1770,1766,5
+20250328,140900,455005463,1770,1770,1770,1770,2
+20250328,140800,455001923,1770,1770,1770,1770,0
+20250328,140700,455001923,1770,1770,1770,1770,6
+20250328,140600,454991303,1770,1770,1770,1770,0
+20250328,140500,454991303,1770,1763,1770,1763,5106
+20250328,140400,445988780,1763,1763,1763,1763,2
+20250328,140300,445985254,1763,1761,1763,1760,1015
+20250328,140200,444198837,1763,1763,1763,1763,0
+20250328,140100,444198837,1763,1763,1763,1763,0
+20250328,140000,444198837,1763,1759,1763,1759,42
+20250328,135900,444124935,1763,1763,1763,1763,0
+20250328,135800,444124935,1763,1763,1763,1763,0
+20250328,135700,444124935,1763,1763,1763,1763,21
+20250328,135600,444087912,1763,1763,1763,1759,7243
+20250328,135500,431347435,1759,1759,1759,1759,75
+20250328,135400,431215510,1760,1761,1761,1760,2335
+20250328,135300,427105710,1764,1764,1764,1764,0
+20250328,135200,427105710,1764,1764,1764,1764,92
+20250328,135100,426943422,1764,1764,1764,1764,1
+20250328,135000,426941658,1761,1761,1761,1761,0
+20250328,134900,426941658,1761,1761,1761,1761,51
+20250328,134800,426851847,1761,1761,1761,1761,0
+20250328,134700,426851847,1761,1761,1761,1761,1500
+20250328,134600,424210347,1762,1762,1762,1762,1
+20250328,134500,424208585,1762,1764,1764,1762,52
+20250328,134400,424116959,1762,1762,1762,1762,0
+20250328,134300,424116959,1762,1762,1762,1762,0
+20250328,134200,424116959,1762,1762,1762,1762,6
+20250328,134100,424106387,1762,1762,1762,1762,3
+20250328,134000,424101101,1762,1762,1762,1762,154
+20250328,133900,423829753,1760,1761,1761,1760,1216
+20250328,133800,421689026,1760,1761,1761,1760,1320
+20250328,133700,419365519,1762,1762,1762,1762,2669
+20250328,133600,414662741,1763,1764,1764,1763,5131
+20250328,133500,405615519,1765,1765,1765,1765,0
+20250328,133400,405615519,1765,1765,1765,1764,157
+20250328,133300,405338469,1764,1765,1765,1764,48
+20250328,133200,405253792,1765,1765,1765,1765,0
+20250328,133100,405253792,1765,1765,1765,1765,0
+20250328,133000,405253792,1765,1765,1765,1765,0
+20250328,132900,405253792,1765,1765,1765,1765,680
+20250328,132800,404053592,1765,1765,1765,1765,0
+20250328,132700,404053592,1765,1765,1765,1765,0
+20250328,132600,404053592,1765,1765,1765,1765,55
+20250328,132500,403956517,1772,1772,1772,1772,0
+20250328,132400,403956517,1772,1772,1772,1772,0
+20250328,132300,403956517,1772,1772,1772,1772,0
+20250328,132200,403956517,1772,1772,1772,1772,0
+20250328,132100,403956517,1772,1772,1772,1772,3
+20250328,132000,403951201,1764,1772,1772,1764,190
+20250328,131900,403615641,1772,1772,1772,1772,1
+20250328,131800,403613869,1764,1765,1765,1764,1009
+20250328,131700,401833893,1773,1773,1773,1773,0
+20250328,131600,401833893,1773,1773,1773,1773,900
+20250328,131500,400238193,1773,1765,1773,1765,3532
+20250328,131400,394004157,1765,1765,1765,1765,25
+20250328,131300,393960032,1764,1764,1764,1764,0
+20250328,131200,393960032,1764,1764,1764,1764,0
+20250328,131100,393960032,1764,1764,1764,1764,150
+20250328,131000,393695432,1763,1763,1763,1763,507
+20250328,130900,392801591,1771,1771,1771,1771,20
+20250328,130800,392766171,1771,1771,1771,1771,1
+20250328,130700,392764400,1760,1760,1760,1760,850
+20250328,130600,391268400,1759,1761,1761,1759,1646
+20250328,130500,388371449,1760,1760,1760,1760,568
+20250328,130400,387371769,1760,1760,1760,1760,568
+20250328,130300,386372089,1760,1761,1761,1760,1123
+20250328,130200,384395212,1760,1764,1764,1760,7377
+20250328,130100,371402021,1772,1767,1772,1765,3501
+20250328,130000,365221852,1766,1766,1766,1766,0
+20250328,125900,365221852,1766,1768,1768,1766,12246
+20250328,125800,343583940,1768,1768,1768,1768,0
+20250328,125700,343583940,1768,1768,1768,1768,209
+20250328,125600,343214428,1769,1770,1770,1769,3000
+20250328,125500,337907426,1770,1770,1770,1770,0
+20250328,125400,337907426,1770,1770,1770,1770,0
+20250328,125300,337907426,1770,1770,1770,1770,0
+20250328,125200,337907426,1770,1770,1770,1770,2675
+20250328,125100,333172676,1770,1772,1772,1770,1125
+20250328,125000,331180108,1772,1775,1775,1772,4019
+20250328,124900,324053543,1775,1775,1775,1775,0
+20250328,124800,324053543,1775,1775,1775,1775,0
+20250328,124700,324053543,1775,1775,1775,1775,2
+20250328,124600,324049993,1775,1775,1775,1775,0
+20250328,124500,324049993,1775,1774,1775,1774,303
+20250328,124400,323512467,1775,1775,1775,1775,78
+20250328,124300,323374017,1775,1775,1775,1775,0
+20250328,124200,323374017,1775,1778,1778,1775,500
+20250328,124100,322486010,1779,1779,1779,1779,2000
+20250328,124000,318928010,1779,1779,1779,1779,0
+20250328,123900,318928010,1779,1779,1779,1779,0
+20250328,123800,318928010,1779,1779,1779,1779,0
+20250328,123700,318928010,1779,1779,1779,1779,121
+20250328,123600,318712751,1780,1780,1780,1780,0
+20250328,123500,318712751,1780,1780,1780,1780,482
+20250328,123400,317854791,1786,1786,1786,1786,0
+20250328,123300,317854791,1786,1786,1786,1780,181
+20250328,123200,317532005,1780,1780,1780,1780,0
+20250328,123100,317532005,1780,1780,1780,1780,0
+20250328,123000,317532005,1780,1780,1780,1780,0
+20250328,122900,317532005,1780,1780,1780,1780,0
+20250328,122800,317532005,1780,1780,1780,1780,0
+20250328,122700,317532005,1780,1781,1781,1780,1000
+20250328,122600,315751630,1786,1786,1786,1786,0
+20250328,122500,315751630,1786,1786,1786,1786,20
+20250328,122400,315715910,1786,1786,1786,1786,0
+20250328,122300,315715910,1786,1781,1786,1781,1251
+20250328,122200,313487874,1781,1781,1781,1781,0
+20250328,122100,313487874,1781,1786,1786,1781,5718
+20250328,122000,303298752,1787,1788,1789,1787,1083
+20250328,121900,301362856,1789,1789,1789,1789,0
+20250328,121800,301362856,1789,1789,1789,1789,0
+20250328,121700,301362856,1789,1789,1789,1789,302
+20250328,121600,300822578,1789,1789,1789,1789,0
+20250328,121500,300822578,1789,1789,1789,1789,1
+20250328,121400,300820789,1788,1788,1788,1788,0
+20250328,121300,300820789,1788,1788,1788,1788,299
+20250328,121200,300286177,1789,1789,1789,1789,26
+20250328,121100,300239663,1789,1789,1789,1789,0
+20250328,121000,300239663,1789,1789,1789,1789,51
+20250328,120900,300148424,1788,1788,1788,1788,0
+20250328,120800,300148424,1788,1788,1788,1788,0
+20250328,120700,300148424,1788,1788,1788,1788,0
+20250328,120600,300148424,1788,1788,1788,1788,0
+20250328,120500,300148424,1788,1788,1788,1788,0
+20250328,120400,300148424,1788,1788,1788,1788,0
+20250328,120300,300148424,1788,1788,1788,1788,0
+20250328,120200,300148424,1788,1788,1788,1788,166
+20250328,120100,299851616,1789,1789,1789,1789,0
+20250328,120000,299851616,1789,1789,1789,1789,1
+20250328,115900,299849827,1789,1789,1789,1789,0
+20250328,115800,299849827,1789,1789,1789,1789,0
+20250328,115700,299849827,1789,1789,1789,1789,0
+20250328,115600,299849827,1789,1789,1789,1789,20
+20250328,115500,299814047,1789,1789,1789,1789,0
+20250328,115400,299814047,1789,1789,1789,1789,104
+20250328,115300,299627991,1787,1787,1787,1787,0
+20250328,115200,299627991,1787,1788,1788,1787,2950
+20250328,115100,294355723,1789,1789,1789,1789,0
+20250328,115000,294355723,1789,1789,1789,1788,25
+20250328,114900,294311018,1788,1791,1791,1788,2420
+20250328,114800,289983226,1792,1792,1792,1792,0
+20250328,114700,289983226,1792,1792,1792,1792,0
+20250328,114600,289983226,1792,1792,1792,1792,1
+20250328,114500,289981434,1791,1791,1791,1791,45
+20250328,114400,289900839,1791,1791,1791,1791,0
+20250328,114300,289900839,1791,1791,1791,1791,0
+20250328,114200,289900839,1791,1791,1791,1791,0
+20250328,114100,289900839,1791,1791,1791,1791,0
+20250328,114000,289900839,1791,1791,1791,1791,1
+20250328,113900,289899048,1791,1791,1791,1791,0
+20250328,113800,289899048,1791,1791,1791,1791,323
+20250328,113700,289320555,1789,1789,1789,1789,0
+20250328,113600,289320555,1789,1789,1789,1789,0
+20250328,113500,289320555,1789,1789,1789,1789,33
+20250328,113400,289261518,1791,1791,1791,1791,0
+20250328,113300,289261518,1791,1791,1791,1791,0
+20250328,113200,289261518,1791,1791,1791,1791,0
+20250328,113100,289261518,1791,1791,1791,1791,0
+20250328,113000,289261518,1791,1797,1797,1789,353
+20250328,112900,288629835,1792,1792,1792,1792,0
+20250328,112800,288629835,1792,1792,1792,1792,0
+20250328,112700,288629835,1792,1792,1792,1792,0
+20250328,112600,288629835,1792,1794,1794,1792,37
+20250328,112500,288563481,1799,1794,1799,1794,2
+20250328,112400,288559888,1799,1799,1799,1799,0
+20250328,112300,288559888,1799,1799,1799,1799,1
+20250328,112200,288558089,1799,1799,1799,1799,0
+20250328,112100,288558089,1799,1799,1799,1799,1
+20250328,112000,288556290,1793,1793,1793,1793,0
+20250328,111900,288556290,1793,1793,1793,1793,0
+20250328,111800,288556290,1793,1793,1793,1793,9
+20250328,111700,288540153,1791,1791,1791,1791,0
+20250328,111600,288540153,1791,1799,1799,1791,382
+20250328,111500,287855959,1791,1791,1791,1791,0
+20250328,111400,287855959,1791,1791,1791,1791,0
+20250328,111300,287855959,1791,1792,1792,1791,1056
+20250328,111200,285964363,1792,1792,1792,1792,0
+20250328,111100,285964363,1792,1792,1792,1792,0
+20250328,111000,285964363,1792,1792,1792,1792,0
+20250328,110900,285964363,1792,1792,1792,1792,0
+20250328,110800,285964363,1792,1792,1792,1792,0
+20250328,110700,285964363,1792,1792,1792,1792,3
+20250328,110600,285958987,1793,1793,1793,1793,0
+20250328,110500,285958987,1793,1793,1793,1793,523
+20250328,110400,285021248,1801,1801,1801,1801,0
+20250328,110300,285021248,1801,1801,1801,1801,423
+20250328,110200,284259425,1801,1801,1801,1801,3
+20250328,110100,284254022,1801,1801,1801,1801,2000
+20250328,110000,280652022,1801,1790,1801,1790,5
+20250328,105900,280643061,1802,1802,1802,1802,301
+20250328,105800,280100659,1801,1801,1801,1801,3000
+20250328,105700,274697659,1802,1802,1802,1802,0
+20250328,105600,274697659,1802,1802,1802,1802,0
+20250328,105500,274697659,1802,1802,1802,1802,0
+20250328,105400,274697659,1802,1802,1802,1802,0
+20250328,105300,274697659,1802,1802,1802,1802,4
+20250328,105200,274690451,1802,1802,1802,1802,17
+20250328,105100,274659817,1802,1803,1803,1790,56
+20250328,105000,274559467,1803,1802,1806,1789,3044
+20250328,104900,269073537,1802,1802,1802,1802,339
+20250328,104800,268462659,1803,1803,1803,1803,0
+20250328,104700,268462659,1803,1803,1803,1803,4
+20250328,104600,268455447,1803,1803,1803,1794,115
+20250328,104500,268248849,1803,1803,1803,1803,26
+20250328,104400,268201971,1803,1803,1804,1803,1016
+20250328,104300,266370120,1803,1803,1803,1796,621
+20250328,104200,265250546,1803,1802,1803,1802,740
+20250328,104100,263916335,1802,1802,1803,1798,717
+20250328,104000,262624263,1802,1798,1802,1798,1003
+20250328,103900,260818857,1797,1793,1797,1793,2504
+20250328,103800,256326889,1793,1793,1793,1793,0
+20250328,103700,256326889,1793,1793,1793,1793,2
+20250328,103600,256323303,1793,1793,1793,1793,41
+20250328,103500,256249790,1793,1792,1794,1792,206
+20250328,103400,255880485,1792,1792,1792,1792,0
+20250328,103300,255880485,1792,1792,1792,1792,0
+20250328,103200,255880485,1792,1792,1792,1792,0
+20250328,103100,255880485,1792,1792,1792,1792,0
+20250328,103000,255880485,1792,1792,1792,1792,19
+20250328,102900,255846437,1792,1792,1792,1792,0
+20250328,102800,255846437,1792,1792,1792,1792,1
+20250328,102700,255844645,1792,1792,1792,1790,99
+20250328,102600,255667385,1792,1792,1792,1792,51
+20250328,102500,255575993,1792,1792,1792,1792,0
+20250328,102400,255575993,1792,1792,1792,1792,0
+20250328,102300,255575993,1792,1792,1792,1792,1
+20250328,102200,255574201,1792,1792,1792,1792,0
+20250328,102100,255574201,1792,1792,1792,1792,1
+20250328,102000,255572409,1792,1792,1792,1792,3
+20250328,101900,255567033,1792,1792,1792,1792,2
+20250328,101800,255563449,1792,1792,1792,1792,12
+20250328,101700,255541945,1792,1792,1792,1792,2
+20250328,101600,255538361,1791,1790,1791,1790,222
+20250328,101500,255140971,1790,1789,1790,1789,103
+20250328,101400,254956702,1786,1786,1786,1786,0
+20250328,101300,254956702,1786,1785,1786,1785,814
+20250328,101200,253503412,1785,1785,1785,1785,0
+20250328,101100,253503412,1785,1785,1785,1785,0
+20250328,101000,253503412,1785,1785,1785,1785,3
+20250328,100900,253498057,1785,1780,1785,1780,452
+20250328,100800,252691737,1776,1776,1776,1776,0
+20250328,100700,252691737,1776,1777,1777,1776,355
+20250328,100600,252060933,1776,1776,1776,1776,0
+20250328,100500,252060933,1776,1776,1776,1776,606
+20250328,100400,250984677,1776,1777,1777,1776,4689
+20250328,100300,242655276,1776,1776,1776,1776,718
+20250328,100200,241380108,1777,1777,1777,1777,0
+20250328,100100,241380108,1777,1777,1777,1777,356
+20250328,100000,240747496,1774,1774,1774,1774,255
+20250328,095900,240295126,1785,1785,1785,1785,0
+20250328,095800,240295126,1785,1775,1785,1773,6648
+20250328,095700,228472758,1774,1774,1774,1773,501
+20250328,095600,227583985,1774,1775,1775,1774,484
+20250328,095500,226724913,1775,1775,1775,1775,100
+20250328,095400,226547413,1775,1775,1775,1775,539
+20250328,095300,225590688,1775,1778,1778,1775,5367
+20250328,095200,216058895,1778,1778,1778,1778,105
+20250328,095100,215872205,1784,1784,1784,1784,5
+20250328,095000,215863285,1784,1784,1784,1784,0
+20250328,094900,215863285,1784,1784,1784,1784,34
+20250328,094800,215802629,1785,1785,1785,1785,0
+20250328,094700,215802629,1785,1785,1785,1785,1
+20250328,094600,215800844,1785,1779,1785,1779,112
+20250328,094500,215601578,1779,1779,1779,1779,6
+20250328,094400,215590904,1776,1775,1777,1775,885
+20250328,094300,214019858,1775,1781,1781,1775,10440
+20250328,094200,195452815,1781,1785,1785,1781,475
+20250328,094100,194606036,1780,1784,1784,1780,13446
+20250328,094000,170651292,1783,1790,1790,1783,678
+20250328,093900,169441672,1784,1784,1784,1784,765
+20250328,093800,168076912,1789,1785,1789,1784,901
+20250328,093700,166469423,1790,1790,1790,1790,50
+20250328,093600,166379923,1790,1790,1790,1790,0
+20250328,093500,166379923,1790,1790,1790,1790,100
+20250328,093400,166200923,1790,1790,1790,1784,3801
+20250328,093300,159417224,1790,1784,1790,1784,1134
+20250328,093200,157393579,1784,1784,1784,1784,30
+20250328,093100,157340059,1786,1785,1786,1785,1890
+20250328,093000,153965809,1785,1785,1785,1785,272
+20250328,092900,153480289,1786,1787,1787,1786,4240
+20250328,092800,145907521,1787,1788,1788,1787,2776
+20250328,092700,140944924,1789,1796,1796,1789,1504
+20250328,092600,138253749,1797,1788,1797,1788,101
+20250328,092500,138073152,1788,1791,1791,1788,1273
+20250328,092400,135795937,1788,1794,1794,1788,4082
+20250328,092300,128486330,1799,1794,1799,1794,5
+20250328,092200,128477355,1793,1800,1800,1793,54
+20250328,092100,128380505,1800,1801,1801,1792,2911
+20250328,092000,123153737,1801,1801,1801,1801,0
+20250328,091900,123153737,1801,1801,1801,1801,1
+20250328,091800,123151936,1801,1801,1801,1801,0
+20250328,091700,123151936,1801,1801,1801,1801,0
+20250328,091600,123151936,1801,1795,1801,1794,1481
+20250328,091500,120494995,1794,1803,1803,1793,291
+20250328,091400,119971672,1802,1799,1802,1799,2638
+20250328,091300,115222154,1792,1795,1795,1792,4999
+20250328,091200,106263646,1799,1799,1799,1799,0
+20250328,091100,106263646,1799,1799,1799,1799,0
+20250328,091000,106263646,1799,1790,1799,1790,537
+20250328,090900,105297907,1800,1800,1800,1800,100
+20250328,090800,105117907,1800,1801,1801,1789,3113
+20250328,090700,99529640,1800,1801,1801,1793,1110
+20250328,090600,97531766,1793,1787,1793,1784,4194
+20250328,090500,90020662,1786,1791,1791,1786,1151
+20250328,090400,87961086,1791,1801,1801,1791,20646
+20250328,090300,50800806,1800,1801,1801,1800,3998
+20250328,090200,43602656,1800,1811,1811,1800,21507
+20250328,090100,4808374,1810,1810,1812,1810,1254
+20250328,090000,2538632,1830,1814,1830,1809,1400

027830/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
+20250328,160407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1739,-73,5,-4.03,655583594,370094,36.84,1814,1830,1739,2355,1269,1812,1771.49,1.70,0,-112464,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,939,38.64,1.11,12,0.69,45.00,1573.00,2910,20240603,-40.24,1302,20241209,33.56,2110,-17.58,20250225,1692,2.78,20250210,2910,-40.24,20240603,1302,33.56,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250328,150408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1743,-69,5,-3.81,581479865,327512,32.60,1814,1830,1741,2355,1269,1812,1775.45,1.70,0,-92380,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,941,38.73,1.11,12,0.61,45.00,1573.00,2910,20240603,-40.10,1302,20241209,33.87,2110,-17.39,20250225,1692,3.01,20250210,2910,-40.10,20240603,1302,33.87,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250328,140409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1763,-49,5,-2.70,445987017,250073,24.89,1814,1830,1759,2355,1269,1812,1783.43,1.70,0,-75806,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,952,39.18,1.12,12,0.46,45.00,1573.00,2910,20240603,-39.42,1302,20241209,35.41,2110,-16.45,20250225,1692,4.20,20250210,2910,-39.42,20240603,1302,35.41,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250328,130409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1760,-52,5,-2.87,386372089,216235,21.52,1814,1830,1760,2355,1269,1812,1786.82,1.70,0,-66691,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,950,39.11,1.12,12,0.40,45.00,1573.00,2910,20240603,-39.52,1302,20241209,35.18,2110,-16.59,20250225,1692,4.02,20250210,2910,-39.52,20240603,1302,35.18,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250328,120408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1788,-24,5,-1.32,300148424,167542,16.68,1814,1830,1773,2355,1269,1812,1791.48,1.70,0,-69254,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,966,39.73,1.14,12,0.31,45.00,1573.00,2910,20240603,-38.56,1302,20241209,37.33,2110,-15.26,20250225,1692,5.67,20250210,2910,-38.56,20240603,1302,37.33,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250328,110406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1801,-11,5,-0.61,285021248,159086,15.83,1814,1830,1773,2355,1269,1812,1791.62,1.70,0,-65538,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,973,40.02,1.14,12,0.29,45.00,1573.00,2910,20240603,-38.11,1302,20241209,38.33,2110,-14.64,20250225,1692,6.44,20250210,2910,-38.11,20240603,1302,38.33,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250328,100409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1776,-36,5,-1.99,242655276,135464,13.48,1814,1830,1773,2355,1269,1812,1791.29,1.70,0,-63134,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,959,39.47,1.13,12,0.25,45.00,1573.00,2910,20240603,-38.97,1302,20241209,36.41,2110,-15.83,20250225,1692,4.96,20250210,2910,-38.97,20240603,1302,36.41,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250328,090412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1800,-12,5,-0.66,50800806,28159,2.80,1814,1830,1800,2355,1269,1812,1804.07,1.70,0,-21047,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,972,40.00,1.14,12,0.05,45.00,1573.00,2910,20240603,-38.14,1302,20241209,38.25,2110,-14.69,20250225,1692,6.38,20250210,2910,-38.14,20240603,1302,38.25,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N
+20250327,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1812,-11,5,-0.60,1870001078,999783,260.21,1823,1920,1812,2365,1277,1823,1870.44,1.71,0,-2892,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,978,40.27,1.15,12,1.85,45.00,1573.00,2910,20240603,-37.73,1302,20241209,39.17,2110,-14.12,20250225,1692,7.09,20250210,2910,-37.73,20240603,1302,39.17,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250327,150409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1815,-8,5,-0.44,1818315166,971332,252.80,1823,1920,1813,2365,1277,1823,1872.00,1.71,0,-12284,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,980,40.33,1.15,12,1.80,45.00,1573.00,2910,20240603,-37.63,1302,20241209,39.40,2110,-13.98,20250225,1692,7.27,20250210,2910,-37.63,20240603,1302,39.40,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250327,140406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1830,7,2,0.38,1720611642,917728,238.85,1823,1920,1823,2365,1277,1823,1874.89,1.71,0,3865,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,988,40.67,1.16,12,1.70,45.00,1573.00,2910,20240603,-37.11,1302,20241209,40.55,2110,-13.27,20250225,1692,8.16,20250210,2910,-37.11,20240603,1302,40.55,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250327,130405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1845,22,2,1.21,1634631547,870807,226.64,1823,1920,1823,2365,1277,1823,1877.17,1.71,0,8846,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,996,41.00,1.17,12,1.61,45.00,1573.00,2910,20240603,-36.60,1302,20241209,41.71,2110,-12.56,20250225,1692,9.04,20250210,2910,-36.60,20240603,1302,41.71,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250327,120409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1848,25,2,1.37,1550436107,825175,214.76,1823,1920,1823,2365,1277,1823,1878.95,1.71,0,16052,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,998,41.07,1.17,12,1.53,45.00,1573.00,2910,20240603,-36.49,1302,20241209,41.94,2110,-12.42,20250225,1692,9.22,20250210,2910,-36.49,20240603,1302,41.94,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250327,110409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1862,39,2,2.14,1363175180,724105,188.46,1823,1920,1823,2365,1277,1823,1882.60,1.71,0,21794,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,1005,41.38,1.18,12,1.34,45.00,1573.00,2910,20240603,-36.01,1302,20241209,43.01,2110,-11.75,20250225,1692,10.05,20250210,2910,-36.01,20240603,1302,43.01,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250327,100406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,82,2,4.50,1144767571,608069,158.26,1823,1920,1823,2365,1277,1823,1882.67,1.71,0,39382,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,1029,42.33,1.21,12,1.13,45.00,1573.00,2910,20240603,-34.54,1302,20241209,46.31,2110,-9.72,20250225,1692,12.59,20250210,2910,-34.54,20240603,1302,46.31,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250327,090408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1834,11,2,0.60,137686752,74757,19.46,1823,1867,1823,2365,1277,1823,1841.90,1.71,0,-6191,1875,1849,1797,1771,1719,1862,1784,270,542,500,1160,1,1,54000000,990,40.76,1.17,12,0.14,45.00,1573.00,2910,20240603,-36.98,1302,20241209,40.86,2110,-13.08,20250225,1692,8.39,20250210,2910,-36.98,20240603,1302,40.86,20241209,4.73,N,027830,500,270 억,,922618,N,N,0,N,00,N
+20250326,160403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1823,67,2,3.82,630735835,353245,109.93,1776,1823,1745,2280,1230,1756,1784.35,1.56,0,79252,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,984,40.51,1.16,12,0.65,45.00,1573.00,2910,20240603,-37.35,1302,20241209,40.02,2110,-13.60,20250225,1692,7.74,20250210,2910,-37.35,20240603,1302,40.02,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250326,150402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1786,30,2,1.71,421715707,237636,73.95,1776,1798,1745,2280,1230,1756,1774.63,1.56,0,58561,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,964,39.69,1.14,12,0.44,45.00,1573.00,2910,20240603,-38.63,1302,20241209,37.17,2110,-15.36,20250225,1692,5.56,20250210,2910,-38.63,20240603,1302,37.17,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250326,140404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1772,16,2,0.91,220902819,124857,38.86,1776,1786,1745,2280,1230,1756,1769.25,1.56,0,24434,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,957,39.38,1.13,12,0.23,45.00,1573.00,2910,20240603,-39.11,1302,20241209,36.10,2110,-16.02,20250225,1692,4.73,20250210,2910,-39.11,20240603,1302,36.10,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250326,130406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1769,13,2,0.74,200570060,113370,35.28,1776,1786,1745,2280,1230,1756,1769.16,1.56,0,24182,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,955,39.31,1.12,12,0.21,45.00,1573.00,2910,20240603,-39.21,1302,20241209,35.87,2110,-16.16,20250225,1692,4.55,20250210,2910,-39.21,20240603,1302,35.87,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250326,120406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1768,12,2,0.68,196127737,110863,34.50,1776,1786,1745,2280,1230,1756,1769.10,1.56,0,25567,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,955,39.29,1.12,12,0.21,45.00,1573.00,2910,20240603,-39.24,1302,20241209,35.79,2110,-16.21,20250225,1692,4.49,20250210,2910,-39.24,20240603,1302,35.79,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250326,110405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1776,20,2,1.14,129937147,73667,22.93,1776,1786,1745,2280,1230,1756,1763.84,1.56,0,19118,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,959,39.47,1.13,12,0.14,45.00,1573.00,2910,20240603,-38.97,1302,20241209,36.41,2110,-15.83,20250225,1692,4.96,20250210,2910,-38.97,20240603,1302,36.41,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250326,100406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1760,4,2,0.23,102649448,58262,18.13,1776,1786,1745,2280,1230,1756,1761.86,1.56,0,19605,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,950,39.11,1.12,12,0.11,45.00,1573.00,2910,20240603,-39.52,1302,20241209,35.18,2110,-16.59,20250225,1692,4.02,20250210,2910,-39.52,20240603,1302,35.18,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250326,090405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1785,29,2,1.65,51280635,29070,9.05,1776,1786,1755,2280,1230,1756,1764.04,1.56,0,16982,1825,1790,1764,1729,1703,1777,1716,270,524,500,1120,1,1,54000000,964,39.67,1.13,12,0.05,45.00,1573.00,2910,20240603,-38.66,1302,20241209,37.10,2110,-15.40,20250225,1692,5.50,20250210,2910,-38.66,20240603,1302,37.10,20241209,4.74,N,027830,500,270 억,,843499,N,N,0,N,00,N
+20250325,160404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1756,-22,5,-1.24,563241946,320024,107.45,1772,1799,1738,2310,1245,1778,1760.00,1.57,0,-14508,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,948,39.02,1.12,12,0.59,45.00,1573.00,2910,20240603,-39.66,1302,20241209,34.87,2110,-16.78,20250225,1692,3.78,20250210,2910,-39.66,20240603,1302,34.87,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250325,150404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1767,-11,5,-0.62,540265695,306967,103.06,1772,1799,1738,2310,1245,1778,1760.01,1.57,0,-17920,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,954,39.27,1.12,12,0.57,45.00,1573.00,2910,20240603,-39.28,1302,20241209,35.71,2110,-16.26,20250225,1692,4.43,20250210,2910,-39.28,20240603,1302,35.71,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250325,140403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1738,-40,5,-2.25,394236435,223820,75.15,1772,1799,1738,2310,1245,1778,1761.40,1.57,0,-32426,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,939,38.62,1.10,12,0.41,45.00,1573.00,2910,20240603,-40.27,1302,20241209,33.49,2110,-17.63,20250225,1692,2.72,20250210,2910,-40.27,20240603,1302,33.49,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250325,130404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1765,-13,5,-0.73,284437700,161037,54.07,1772,1799,1738,2310,1245,1778,1766.29,1.57,0,-12843,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,953,39.22,1.12,12,0.30,45.00,1573.00,2910,20240603,-39.35,1302,20241209,35.56,2110,-16.35,20250225,1692,4.31,20250210,2910,-39.35,20240603,1302,35.56,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250325,120403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1764,-14,5,-0.79,253429836,143477,48.17,1772,1799,1738,2310,1245,1778,1766.34,1.57,0,-20063,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,953,39.20,1.12,12,0.27,45.00,1573.00,2910,20240603,-39.38,1302,20241209,35.48,2110,-16.40,20250225,1692,4.26,20250210,2910,-39.38,20240603,1302,35.48,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250325,110403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1793,15,2,0.84,227828149,129016,43.32,1772,1799,1738,2310,1245,1778,1765.89,1.57,0,-14768,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,968,39.84,1.14,12,0.24,45.00,1573.00,2910,20240603,-38.38,1302,20241209,37.71,2110,-15.02,20250225,1692,5.97,20250210,2910,-38.38,20240603,1302,37.71,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250325,100410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1765,-13,5,-0.73,133331933,75811,25.45,1772,1789,1738,2310,1245,1778,1758.74,1.57,0,-23845,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,953,39.22,1.12,12,0.14,45.00,1573.00,2910,20240603,-39.35,1302,20241209,35.56,2110,-16.35,20250225,1692,4.31,20250210,2910,-39.35,20240603,1302,35.56,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250325,090404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1789,11,2,0.62,21151563,11927,4.00,1772,1789,1769,2310,1245,1778,1773.42,1.57,0,3950,1834,1805,1790,1761,1746,1820,1776,270,532,500,1130,1,1,54000000,966,39.76,1.14,12,0.02,45.00,1573.00,2910,20240603,-38.52,1302,20241209,37.40,2110,-15.21,20250225,1692,5.73,20250210,2910,-38.52,20240603,1302,37.40,20241209,4.70,N,027830,500,270 억,,848010,N,N,0,N,00,N
+20250324,160402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1778,3,2,0.17,527127778,294222,118.94,1775,1819,1775,2305,1243,1775,1791.60,1.63,0,-39071,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,960,39.51,1.13,12,0.54,45.00,1573.00,2910,20240603,-38.90,1302,20241209,36.56,2110,-15.73,20250225,1692,5.08,20250210,2910,-38.90,20240603,1302,36.56,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
+20250324,150405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1781,6,2,0.34,502424192,280351,113.33,1775,1819,1775,2305,1243,1775,1792.13,1.63,0,-37106,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,962,39.58,1.13,12,0.52,45.00,1573.00,2910,20240603,-38.80,1302,20241209,36.79,2110,-15.59,20250225,1692,5.26,20250210,2910,-38.80,20240603,1302,36.79,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
+20250324,140405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1783,8,2,0.45,454385000,253363,102.42,1775,1819,1775,2305,1243,1775,1793.41,1.63,0,-25233,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,963,39.62,1.13,12,0.47,45.00,1573.00,2910,20240603,-38.73,1302,20241209,36.94,2110,-15.50,20250225,1692,5.38,20250210,2910,-38.73,20240603,1302,36.94,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
+20250324,130404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1784,9,2,0.51,432554769,241120,97.47,1775,1819,1775,2305,1243,1775,1793.94,1.63,0,-16000,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,963,39.64,1.13,12,0.45,45.00,1573.00,2910,20240603,-38.69,1302,20241209,37.02,2110,-15.45,20250225,1692,5.44,20250210,2910,-38.69,20240603,1302,37.02,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
+20250324,120404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1802,27,2,1.52,409273793,228117,92.21,1775,1819,1775,2305,1243,1775,1794.14,1.63,0,-6907,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,973,40.04,1.15,12,0.42,45.00,1573.00,2910,20240603,-38.08,1302,20241209,38.40,2110,-14.60,20250225,1692,6.50,20250210,2910,-38.08,20240603,1302,38.40,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
+20250324,110404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1786,11,2,0.62,348540286,194128,78.47,1775,1819,1775,2305,1243,1775,1795.41,1.63,0,11334,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,964,39.69,1.14,12,0.36,45.00,1573.00,2910,20240603,-38.63,1302,20241209,37.17,2110,-15.36,20250225,1692,5.56,20250210,2910,-38.63,20240603,1302,37.17,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
+20250324,100403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1805,30,2,1.69,226331551,125880,50.89,1775,1819,1775,2305,1243,1775,1797.99,1.63,0,11517,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,975,40.11,1.15,12,0.23,45.00,1573.00,2910,20240603,-37.97,1302,20241209,38.63,2110,-14.45,20250225,1692,6.68,20250210,2910,-37.97,20240603,1302,38.63,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
+20250324,090405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1813,38,2,2.14,89925413,49899,20.17,1775,1819,1775,2305,1243,1775,1802.15,1.63,0,19611,1811,1792,1773,1754,1735,1802,1764,270,530,500,1130,1,1,54000000,979,40.29,1.15,12,0.09,45.00,1573.00,2910,20240603,-37.70,1302,20241209,39.25,2110,-14.08,20250225,1692,7.15,20250210,2910,-37.70,20240603,1302,39.25,20241209,4.73,N,027830,500,270 억,,877581,N,N,0,N,00,N
 20250321,160420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1775,-3,5,-0.17,436953564,246480,57.68,1760,1792,1754,2310,1245,1778,1772.77,1.67,0,-34160,1926,1851,1812,1737,1698,1832,1718,270,532,500,1130,1,1,54000000,959,39.44,1.13,12,0.46,45.00,1573.00,2910,20240603,-39.00,1302,20241209,36.33,2110,-15.88,20250225,1692,4.91,20250210,2910,-39.00,20240603,1302,36.33,20241209,4.78,N,027830,500,270 억,,902880,N,N,0,N,00,N
 20250321,150403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1778,0,3,0.00,387265187,218498,51.13,1760,1792,1754,2310,1245,1778,1772.40,1.67,0,-23800,1926,1851,1812,1737,1698,1832,1718,270,532,500,1130,1,1,54000000,960,39.51,1.13,12,0.40,45.00,1573.00,2910,20240603,-38.90,1302,20241209,36.56,2110,-15.73,20250225,1692,5.08,20250210,2910,-38.90,20240603,1302,36.56,20241209,4.78,N,027830,500,270 억,,902880,N,N,0,N,00,N
 20250321,140403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1774,-4,5,-0.22,367408338,207274,48.51,1760,1792,1754,2310,1245,1778,1772.57,1.67,0,-21750,1926,1851,1812,1737,1698,1832,1718,270,532,500,1130,1,1,54000000,958,39.42,1.13,12,0.38,45.00,1573.00,2910,20240603,-39.04,1302,20241209,36.25,2110,-15.92,20250225,1692,4.85,20250210,2910,-39.04,20240603,1302,36.25,20241209,4.78,N,027830,500,270 억,,902880,N,N,0,N,00,N

027830/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,89210,54000000,162629830,98442000000,0.17
+20250325,89210,54000000,156652760,94824000000,0.17
+20250324,89210,54000000,158615380,96012000000,0.17
+20250321,90144,54000000,160005600,95850000000,0.17
+20250320,90144,54000000,160276032,96012000000,0.17
 20250319,89284,54000000,165711104,100224000000,0.17
 20250318,91026,54000000,173131452,102708000000,0.17
 20250317,91026,54000000,172585296,102384000000,0.17

027830/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1775,1824,1920,1754,1609573,2969447031,00,0.00,N,5,-49,
 20250310,1824,1780,1832,1751,1143763,2038124227,00,0.00,N,2,4,
 20250304,1820,1853,1916,1720,2199359,4071272285,00,0.00,N,5,-33,
 20250224,1853,1862,2110,1834,9135463,18119601887,00,0.00,N,5,-21,