Add accumulated files

032190/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,11450,11470,11590,11400,40324,462958505,00,0.00,N,5,-140,
+20250326,11590,11530,11760,11450,55770,647867150,00,0.00,N,2,170,
+20250325,11420,11850,11940,11380,88397,1024692515,00,0.00,N,5,-430,
+20250324,11850,11700,12120,11590,157855,1883111085,00,0.00,N,2,170,
 20250321,11680,11160,11730,11070,190854,2200958270,00,0.00,N,2,630,
 20250320,11050,11150,11200,10990,37163,411356570,00,0.00,N,5,-70,
 20250319,11120,10690,11120,10690,50775,557032495,00,0.00,N,2,250,

032190/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
+20250328,11350,-100,5,-773,5659,-5098,-9,64,-58,39259,29764,11365,447,339,130,40032,24105,16463,455,275,187
+20250327,11450,-140,5,-6743,2588,2155,-77,30,25,20218,14499,3607,232,166,41,26961,11911,1452,310,137,17
+20250326,11590,170,2,-8330,-1465,7819,-96,-18,91,28723,14635,10436,334,170,121,37053,16100,2617,430,187,30
+20250325,11420,-430,5,11631,-11399,-3543,137,-134,-42,70718,10411,3942,820,121,46,59087,21810,7485,683,254,87
+20250324,11850,170,2,-14779,-440,14895,-177,-5,178,99549,38728,19254,1187,462,230,114328,39168,4359,1364,467,52
 20250321,11680,630,2,-51073,29631,18808,-589,343,215,110532,56513,20974,1276,652,240,161605,26882,2166,1864,309,25
 20250320,11050,-70,5,3630,-10523,6893,40,-116,76,24818,3425,8920,275,38,99,21188,13948,2027,235,154,22
 20250319,11120,250,2,-20488,16184,4304,-225,177,47,20460,24758,5557,224,272,61,40948,8574,1253,449,95,14

032190/min/candle-20250324.csv

@@ -0,0 +1,617 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191500,1881783885,11850,11850,11850,11850,1375
+20250324,191400,1881783885,11850,11850,11850,11850,0
+20250324,191300,1881783885,11850,11850,11850,11850,0
+20250324,191200,1881783885,11850,11850,11850,11850,0
+20250324,191100,1881783885,11850,11850,11850,11850,0
+20250324,191000,1881783885,11850,11850,11850,11850,0
+20250324,190900,1881783885,11850,11850,11850,11850,0
+20250324,190800,1881783885,11850,11850,11850,11850,0
+20250324,190700,1881783885,11850,11850,11850,11850,0
+20250324,190600,1881783885,11850,11850,11850,11850,0
+20250324,190500,1881783885,11850,11850,11850,11850,0
+20250324,190400,1881783885,11850,11850,11850,11850,0
+20250324,190300,1881783885,11850,11850,11850,11850,0
+20250324,190200,1881783885,11850,11850,11850,11850,0
+20250324,190100,1881783885,11850,11850,11850,11850,0
+20250324,190000,1881783885,11850,11850,11850,11850,0
+20250324,185900,1881783885,11850,11850,11850,11850,0
+20250324,185800,1881783885,11850,11850,11850,11850,0
+20250324,185700,1881783885,11850,11850,11850,11850,0
+20250324,185600,1881783885,11850,11850,11850,11850,0
+20250324,185500,1881783885,11850,11850,11850,11850,0
+20250324,185400,1881783885,11850,11850,11850,11850,0
+20250324,185300,1881783885,11850,11850,11850,11850,0
+20250324,185200,1881783885,11850,11850,11850,11850,0
+20250324,185100,1881783885,11850,11850,11850,11850,0
+20250324,185000,1881783885,11850,11850,11850,11850,0
+20250324,184900,1881783885,11850,11850,11850,11850,0
+20250324,184800,1881783885,11850,11850,11850,11850,0
+20250324,184700,1881783885,11850,11850,11850,11850,0
+20250324,184600,1881783885,11850,11850,11850,11850,0
+20250324,184500,1881783885,11850,11850,11850,11850,1375
+20250324,184400,1881783885,11850,11850,11850,11850,0
+20250324,184300,1881783885,11850,11850,11850,11850,0
+20250324,184200,1881783885,11850,11850,11850,11850,0
+20250324,184100,1881783885,11850,11850,11850,11850,0
+20250324,184000,1881783885,11850,11850,11850,11850,0
+20250324,183900,1881783885,11850,11850,11850,11850,0
+20250324,183800,1881783885,11850,11850,11850,11850,0
+20250324,183700,1881783885,11850,11850,11850,11850,0
+20250324,183600,1881783885,11850,11850,11850,11850,0
+20250324,183500,1881783885,11850,11850,11850,11850,0
+20250324,183400,1881783885,11850,11850,11850,11850,0
+20250324,183300,1881783885,11850,11850,11850,11850,0
+20250324,183200,1881783885,11850,11850,11850,11850,0
+20250324,183100,1881783885,11850,11850,11850,11850,0
+20250324,183000,1881783885,11850,11850,11850,11850,0
+20250324,182900,1881783885,11850,11850,11850,11850,0
+20250324,182800,1881783885,11850,11850,11850,11850,0
+20250324,182700,1881783885,11850,11850,11850,11850,0
+20250324,182600,1881783885,11850,11850,11850,11850,0
+20250324,182500,1881783885,11850,11850,11850,11850,0
+20250324,182400,1881783885,11850,11850,11850,11850,0
+20250324,182300,1881783885,11850,11850,11850,11850,0
+20250324,182200,1881783885,11850,11850,11850,11850,0
+20250324,182100,1881783885,11850,11850,11850,11850,0
+20250324,182000,1881783885,11850,11850,11850,11850,0
+20250324,181900,1881783885,11850,11850,11850,11850,0
+20250324,181800,1881783885,11850,11850,11850,11850,0
+20250324,181700,1881783885,11850,11850,11850,11850,0
+20250324,181600,1881783885,11850,11850,11850,11850,0
+20250324,181500,1881783885,11850,11850,11850,11850,1375
+20250324,181400,1881783885,11850,11850,11850,11850,0
+20250324,181300,1881783885,11850,11850,11850,11850,0
+20250324,181200,1881783885,11850,11850,11850,11850,0
+20250324,181100,1881783885,11850,11850,11850,11850,0
+20250324,181000,1881783885,11850,11850,11850,11850,0
+20250324,180900,1881783885,11850,11850,11850,11850,0
+20250324,180800,1881783885,11850,11850,11850,11850,0
+20250324,180700,1881783885,11850,11850,11850,11850,0
+20250324,180600,1881783885,11850,11850,11850,11850,0
+20250324,180500,1881783885,11850,11850,11850,11850,0
+20250324,180400,1881783885,11850,11850,11850,11850,0
+20250324,180300,1881783885,11850,11850,11850,11850,0
+20250324,180200,1881783885,11850,11850,11850,11850,0
+20250324,180100,1881783885,11850,11850,11850,11850,0
+20250324,180000,1881783885,11850,11850,11850,11850,0
+20250324,175900,1881783885,11850,11850,11850,11850,0
+20250324,175800,1881783885,11850,11850,11850,11850,0
+20250324,175700,1881783885,11850,11850,11850,11850,0
+20250324,175600,1881783885,11850,11850,11850,11850,0
+20250324,175500,1881783885,11850,11850,11850,11850,0
+20250324,175400,1881783885,11850,11850,11850,11850,0
+20250324,175300,1881783885,11850,11850,11850,11850,0
+20250324,175200,1881783885,11850,11850,11850,11850,0
+20250324,175100,1881783885,11850,11850,11850,11850,0
+20250324,175000,1881783885,11850,11850,11850,11850,0
+20250324,174900,1881783885,11850,11850,11850,11850,0
+20250324,174800,1881783885,11850,11850,11850,11850,0
+20250324,174700,1881783885,11850,11850,11850,11850,0
+20250324,174600,1881783885,11850,11850,11850,11850,0
+20250324,174500,1881783885,11850,11850,11850,11850,1375
+20250324,174400,1881783885,11850,11850,11850,11850,0
+20250324,174300,1881783885,11850,11850,11850,11850,0
+20250324,174200,1881783885,11850,11850,11850,11850,0
+20250324,174100,1881783885,11850,11850,11850,11850,0
+20250324,174000,1881783885,11850,11850,11850,11850,0
+20250324,173900,1881783885,11850,11850,11850,11850,0
+20250324,173800,1881783885,11850,11850,11850,11850,0
+20250324,173700,1881783885,11850,11850,11850,11850,0
+20250324,173600,1881783885,11850,11850,11850,11850,0
+20250324,173500,1881783885,11850,11850,11850,11850,0
+20250324,173400,1881783885,11850,11850,11850,11850,0
+20250324,173300,1881783885,11850,11850,11850,11850,0
+20250324,173200,1881783885,11850,11850,11850,11850,0
+20250324,173100,1881783885,11850,11850,11850,11850,0
+20250324,173000,1881783885,11850,11850,11850,11850,0
+20250324,172900,1881783885,11850,11850,11850,11850,0
+20250324,172800,1881783885,11850,11850,11850,11850,0
+20250324,172700,1881783885,11850,11850,11850,11850,0
+20250324,172600,1881783885,11850,11850,11850,11850,0
+20250324,172500,1881783885,11850,11850,11850,11850,0
+20250324,172400,1881783885,11850,11850,11850,11850,0
+20250324,172300,1881783885,11850,11850,11850,11850,0
+20250324,172200,1881783885,11850,11850,11850,11850,0
+20250324,172100,1881783885,11850,11850,11850,11850,0
+20250324,172000,1881783885,11850,11850,11850,11850,0
+20250324,171900,1881783885,11850,11850,11850,11850,0
+20250324,171800,1881783885,11850,11850,11850,11850,0
+20250324,171700,1881783885,11850,11850,11850,11850,0
+20250324,171600,1881783885,11850,11850,11850,11850,0
+20250324,171500,1881783885,11850,11850,11850,11850,1375
+20250324,171400,1881783885,11850,11850,11850,11850,0
+20250324,171300,1881783885,11850,11850,11850,11850,0
+20250324,171200,1881783885,11850,11850,11850,11850,0
+20250324,171100,1881783885,11850,11850,11850,11850,0
+20250324,171000,1881783885,11850,11850,11850,11850,0
+20250324,170900,1881783885,11850,11850,11850,11850,0
+20250324,170800,1881783885,11850,11850,11850,11850,0
+20250324,170700,1881783885,11850,11850,11850,11850,0
+20250324,170600,1881783885,11850,11850,11850,11850,0
+20250324,170500,1881783885,11850,11850,11850,11850,0
+20250324,170400,1881783885,11850,11850,11850,11850,0
+20250324,170300,1881783885,11850,11850,11850,11850,0
+20250324,170200,1881783885,11850,11850,11850,11850,0
+20250324,170100,1881783885,11850,11850,11850,11850,0
+20250324,170000,1881783885,11850,11850,11850,11850,0
+20250324,165900,1881783885,11850,11850,11850,11850,0
+20250324,165800,1881783885,11850,11850,11850,11850,0
+20250324,165700,1881783885,11850,11850,11850,11850,0
+20250324,165600,1881783885,11850,11850,11850,11850,0
+20250324,165500,1881783885,11850,11850,11850,11850,0
+20250324,165400,1881783885,11850,11850,11850,11850,0
+20250324,165300,1881783885,11850,11850,11850,11850,0
+20250324,165200,1881783885,11850,11850,11850,11850,0
+20250324,165100,1881783885,11850,11850,11850,11850,0
+20250324,165000,1881783885,11850,11850,11850,11850,0
+20250324,164900,1881783885,11850,11850,11850,11850,0
+20250324,164800,1881783885,11850,11850,11850,11850,0
+20250324,164700,1881783885,11850,11850,11850,11850,0
+20250324,164600,1881783885,11850,11850,11850,11850,0
+20250324,164500,1881783885,11850,11850,11850,11850,1375
+20250324,164400,1881783885,11850,11850,11850,11850,0
+20250324,164300,1881783885,11850,11850,11850,11850,0
+20250324,164200,1881783885,11850,11850,11850,11850,0
+20250324,164100,1881783885,11850,11850,11850,11850,0
+20250324,164000,1881783885,11850,11850,11850,11850,0
+20250324,163900,1881783885,11850,11850,11850,11850,0
+20250324,163800,1881783885,11850,11850,11850,11850,0
+20250324,163700,1881783885,11850,11850,11850,11850,0
+20250324,163600,1881783885,11850,11850,11850,11850,0
+20250324,163500,1881783885,11850,11850,11850,11850,0
+20250324,163400,1881783885,11850,11850,11850,11850,0
+20250324,163300,1881783885,11850,11850,11850,11850,0
+20250324,163200,1881783885,11850,11850,11850,11850,0
+20250324,163100,1881783885,11850,11850,11850,11850,0
+20250324,163000,1881783885,11850,11850,11850,11850,0
+20250324,162900,1881783885,11850,11850,11850,11850,0
+20250324,162800,1881783885,11850,11850,11850,11850,0
+20250324,162700,1881783885,11850,11850,11850,11850,0
+20250324,162600,1881783885,11850,11850,11850,11850,0
+20250324,162500,1881783885,11850,11850,11850,11850,0
+20250324,162400,1881783885,11850,11850,11850,11850,0
+20250324,162300,1881783885,11850,11850,11850,11850,0
+20250324,162200,1881783885,11850,11850,11850,11850,0
+20250324,162100,1881783885,11850,11850,11850,11850,0
+20250324,162000,1881783885,11850,11850,11850,11850,0
+20250324,161900,1881783885,11850,11850,11850,11850,0
+20250324,161800,1881783885,11850,11850,11850,11850,0
+20250324,161700,1881783885,11850,11850,11850,11850,0
+20250324,161600,1881783885,11850,11850,11850,11850,0
+20250324,161500,1881783885,11850,11850,11850,11850,1375
+20250324,161400,1881783885,11850,11850,11850,11850,0
+20250324,161300,1881783885,11850,11850,11850,11850,0
+20250324,161200,1881783885,11850,11850,11850,11850,0
+20250324,161100,1881783885,11850,11850,11850,11850,0
+20250324,161000,1881783885,11850,11850,11850,11850,0
+20250324,160900,1881783885,11850,11850,11850,11850,0
+20250324,160800,1881783885,11850,11850,11850,11850,0
+20250324,160700,1881783885,11850,11850,11850,11850,0
+20250324,160600,1881783885,11850,11850,11850,11850,0
+20250324,160500,1881783885,11850,11850,11850,11850,0
+20250324,160400,1881783885,11850,11850,11850,11850,0
+20250324,160300,1881783885,11850,11850,11850,11850,0
+20250324,160200,1881783885,11850,11850,11850,11850,0
+20250324,160100,1881783885,11850,11850,11850,11850,0
+20250324,160000,1881783885,11850,11850,11850,11850,0
+20250324,155900,1881783885,11850,11850,11850,11850,0
+20250324,155800,1881783885,11850,11850,11850,11850,0
+20250324,155700,1881783885,11850,11850,11850,11850,0
+20250324,155600,1881783885,11850,11850,11850,11850,0
+20250324,155500,1881783885,11850,11850,11850,11850,0
+20250324,155400,1881783885,11850,11850,11850,11850,0
+20250324,155300,1881783885,11850,11850,11850,11850,0
+20250324,155200,1881783885,11850,11850,11850,11850,0
+20250324,155100,1881783885,11850,11850,11850,11850,0
+20250324,155000,1881783885,11850,11850,11850,11850,0
+20250324,154900,1881783885,11850,11850,11850,11850,0
+20250324,154800,1881783885,11850,11850,11850,11850,0
+20250324,154700,1881783885,11850,11850,11850,11850,0
+20250324,154600,1881783885,11850,11850,11850,11850,0
+20250324,154500,1881783885,11850,11850,11850,11850,1375
+20250324,154400,1881783885,11850,11850,11850,11850,0
+20250324,154300,1881783885,11850,11850,11850,11850,0
+20250324,154200,1881783885,11850,11850,11850,11850,0
+20250324,154100,1881783885,11850,11850,11850,11850,0
+20250324,154000,1881783885,11850,11850,11850,11850,0
+20250324,153900,1881783885,11850,11850,11850,11850,0
+20250324,153800,1881783885,11850,11850,11850,11850,0
+20250324,153700,1881783885,11850,11850,11850,11850,0
+20250324,153600,1881783885,11850,11850,11850,11850,0
+20250324,153500,1881783885,11850,11850,11850,11850,0
+20250324,153400,1881783885,11850,11850,11850,11850,0
+20250324,153300,1881783885,11850,11850,11850,11850,0
+20250324,153200,1881783885,11850,11850,11850,11850,0
+20250324,153100,1881783885,11850,11850,11850,11850,0
+20250324,153000,1881783885,11850,11850,11850,11850,1375
+20250324,152900,1865490135,11840,11840,11840,11840,0
+20250324,152800,1865490135,11840,11840,11840,11840,0
+20250324,152700,1865490135,11840,11840,11840,11840,0
+20250324,152600,1865490135,11840,11840,11840,11840,0
+20250324,152500,1865490135,11840,11840,11840,11840,0
+20250324,152400,1865490135,11840,11840,11840,11840,0
+20250324,152300,1865490135,11840,11840,11840,11840,0
+20250324,152200,1865490135,11840,11840,11840,11840,0
+20250324,152100,1865490135,11840,11840,11840,11840,0
+20250324,152000,1865490135,11840,11840,11840,11840,0
+20250324,151900,1865490135,11840,11810,11840,11800,94
+20250324,151800,1864380335,11830,11830,11850,11830,144
+20250324,151700,1862675470,11810,11820,11820,11810,31
+20250324,151600,1862309230,11840,11800,11840,11800,566
+20250324,151500,1855614920,11820,11800,11820,11800,76
+20250324,151400,1854716740,11800,11810,11830,11800,181
+20250324,151300,1852576810,11810,11800,11810,11800,7
+20250324,151200,1852494150,11800,11810,11840,11800,438
+20250324,151100,1847319850,11840,11810,11840,11810,204
+20250324,151000,1844904520,11810,11840,11840,11810,211
+20250324,150900,1842407310,11840,11830,11840,11800,171
+20250324,150800,1840385530,11830,11830,11830,11830,2
+20250324,150700,1840361870,11830,11810,11830,11800,496
+20250324,150600,1834503840,11810,11810,11810,11810,8
+20250324,150500,1834409360,11810,11820,11820,11810,133
+20250324,150400,1832837310,11830,11810,11840,11810,600
+20250324,150300,1825743880,11810,11810,11810,11810,2
+20250324,150200,1825720260,11810,11810,11810,11810,2
+20250324,150100,1825696640,11810,11810,11810,11810,76
+20250324,150000,1824799080,11820,11800,11820,11800,27
+20250324,145900,1824480040,11820,11800,11820,11800,271
+20250324,145800,1821282020,11840,11840,11840,11840,7
+20250324,145700,1821199140,11780,11830,11830,11780,139
+20250324,145600,1819554820,11810,11810,11810,11780,360
+20250324,145500,1815306990,11800,11800,11800,11800,10
+20250324,145400,1815188990,11800,11840,11840,11780,468
+20250324,145300,1809665890,11840,11830,11840,11780,305
+20250324,145200,1806059070,11850,11840,11850,11840,100
+20250324,145100,1804874570,11820,11820,11820,11820,3
+20250324,145000,1804839110,11820,11790,11840,11790,184
+20250324,144900,1802665160,11780,11830,11830,11780,637
+20250324,144800,1795151690,11780,11800,11800,11780,325
+20250324,144700,1791316990,11800,11800,11840,11780,342
+20250324,144600,1787275900,11800,11840,11850,11780,933
+20250324,144500,1776243260,11770,11900,11900,11750,7897
+20250324,144400,1682653470,11900,11900,11900,11900,10
+20250324,144300,1682534470,11910,11900,11910,11900,134
+20250324,144200,1680939670,11880,11880,11880,11880,119
+20250324,144100,1679525950,11930,11930,11930,11930,0
+20250324,144000,1679525950,11930,11880,11930,11880,213
+20250324,143900,1676989780,11890,11890,11890,11890,103
+20250324,143800,1675765110,11900,11900,11900,11900,9
+20250324,143700,1675658010,11900,11900,11900,11900,8
+20250324,143600,1675562810,11930,11920,11930,11920,138
+20250324,143500,1673917640,11920,11920,11920,11920,2
+20250324,143400,1673893800,11900,11900,11900,11900,1
+20250324,143300,1673881900,11930,11890,11930,11890,202
+20250324,143200,1671476160,11890,11890,11890,11890,30
+20250324,143100,1671119460,11900,11900,11900,11900,220
+20250324,143000,1668501460,11900,11930,11930,11900,26
+20250324,142900,1668191460,11900,11900,11900,11890,7
+20250324,142800,1668108200,11930,11920,11930,11920,30
+20250324,142700,1667750310,11930,11930,11930,11930,0
+20250324,142600,1667750310,11930,11930,11930,11930,138
+20250324,142500,1666103970,11900,11900,11900,11900,1
+20250324,142400,1666092070,11930,11900,11930,11900,86
+20250324,142300,1665066940,11910,11920,11920,11910,141
+20250324,142200,1663386260,11890,11890,11890,11890,259
+20250324,142100,1660306750,11900,11910,11910,11900,214
+20250324,142000,1657760130,11930,11940,11940,11920,103
+20250324,141900,1656531040,11950,11950,11950,11950,137
+20250324,141800,1654893890,11910,11910,11910,11910,0
+20250324,141700,1654893890,11910,11910,11910,11910,123
+20250324,141600,1653428960,11890,11910,11950,11890,167
+20250324,141500,1651439730,11960,11890,11960,11890,41
+20250324,141400,1650951680,11890,11890,11890,11890,0
+20250324,141300,1650951680,11890,11930,11930,11890,380
+20250324,141200,1646429820,11960,11910,11960,11910,190
+20250324,141100,1644160020,11920,11930,11930,11920,621
+20250324,141000,1636756990,11930,11930,11930,11930,31
+20250324,140900,1636387160,11960,11950,11960,11950,137
+20250324,140800,1634749800,11920,11950,11950,11920,133
+20250324,140700,1633161440,11960,11960,11960,11960,0
+20250324,140600,1633161440,11960,11960,11960,11960,0
+20250324,140500,1633161440,11960,11960,11960,11960,137
+20250324,140400,1631522920,11970,11970,11970,11970,0
+20250324,140300,1631522920,11970,11970,11970,11970,0
+20250324,140200,1631522920,11970,11970,11970,11970,138
+20250324,140100,1629871060,11920,11930,11930,11920,75
+20250324,140000,1628977000,11950,11950,11950,11950,0
+20250324,135900,1628977000,11950,11950,11950,11950,137
+20250324,135800,1627339850,11940,11940,11940,11940,8276
+20250324,135700,1528524410,11930,11930,11930,11930,216
+20250324,135600,1525947530,11930,11950,11950,11930,11
+20250324,135500,1525816280,11950,11950,11950,11950,354
+20250324,135400,1521585980,11930,11930,11930,11930,32
+20250324,135300,1521204220,11950,11950,11950,11950,0
+20250324,135200,1521204220,11950,11950,11950,11950,147
+20250324,135100,1519447570,11930,11930,11930,11930,726
+20250324,135000,1510786390,11930,11930,11930,11930,70
+20250324,134900,1509951290,11930,11940,11940,11930,33
+20250324,134800,1509557570,11980,11950,11980,11950,166
+20250324,134700,1507569760,11930,11940,11940,11930,201
+20250324,134600,1505170020,11980,11980,11980,11980,0
+20250324,134500,1505170020,11980,11970,11980,11970,138
+20250324,134400,1503517950,11940,11930,11940,11930,12
+20250324,134300,1503374780,11940,11940,11940,11940,44
+20250324,134200,1502849420,11970,11970,11970,11970,0
+20250324,134100,1502849420,11970,11940,11970,11940,140
+20250324,134000,1501173710,11930,11970,11970,11930,18
+20250324,133900,1500958930,11970,11970,11970,11970,25
+20250324,133800,1500659680,11930,11970,11970,11930,223
+20250324,133700,1497992610,11950,11950,11950,11950,0
+20250324,133600,1497992610,11950,11950,11950,11950,2
+20250324,133500,1497968710,11930,11960,11970,11930,548
+20250324,133400,1491426630,11940,11940,11940,11940,1
+20250324,133300,1491414690,11950,11950,11950,11950,10
+20250324,133200,1491295190,11970,11970,11970,11970,10
+20250324,133100,1491175490,11970,11960,11970,11960,318
+20250324,133000,1487370410,11930,11930,11930,11930,194
+20250324,132900,1485055990,11940,11940,11940,11940,2
+20250324,132800,1485032110,11960,11930,11960,11930,167
+20250324,132700,1483035690,11960,11960,11960,11960,30
+20250324,132600,1482676890,11930,11930,11930,11930,33
+20250324,132500,1482283200,11930,11930,11930,11930,0
+20250324,132400,1482283200,11930,11940,11960,11930,168
+20250324,132300,1480274830,11970,11970,11970,11970,0
+20250324,132200,1480274830,11970,11970,11970,11970,0
+20250324,132100,1480274830,11970,11960,11970,11960,138
+20250324,132000,1478624140,11950,11950,11950,11950,1
+20250324,131900,1478612190,11960,11960,11960,11960,0
+20250324,131800,1478612190,11960,11960,11960,11960,0
+20250324,131700,1478612190,11960,11960,11960,11960,137
+20250324,131600,1476973670,11960,11950,11960,11950,45
+20250324,131500,1476435910,11930,11940,11940,11930,44
+20250324,131400,1475910860,11950,11960,11960,11950,221
+20250324,131300,1473268540,11950,11950,11950,11950,32
+20250324,131200,1472886140,11960,11960,11960,11960,150
+20250324,131100,1471092140,11980,11970,11980,11970,138
+20250324,131000,1469440070,11970,11970,11970,11970,400
+20250324,130900,1464652070,11970,11970,11970,11970,134
+20250324,130800,1463048090,11970,11970,11970,11970,0
+20250324,130700,1463048090,11970,11970,11970,11970,138
+20250324,130600,1461396230,11950,11950,11950,11950,1
+20250324,130500,1461384280,11970,11970,11970,11970,1
+20250324,130400,1461372310,11970,11970,11970,11970,137
+20250324,130300,1459732420,11960,11960,11960,11960,117
+20250324,130200,1458333100,11980,11980,11980,11980,0
+20250324,130100,1458333100,11980,11980,11980,11980,0
+20250324,130000,1458333100,11980,11960,11980,11960,22
+20250324,125900,1458069560,11960,11960,11960,11960,74
+20250324,125800,1457184520,11970,11970,11970,11970,1
+20250324,125700,1457172550,11980,11960,11980,11960,66
+20250324,125600,1456382770,11950,11950,11950,11950,0
+20250324,125500,1456382770,11950,11950,11950,11950,1
+20250324,125400,1456370820,11940,11940,11940,11940,125
+20250324,125300,1454878320,11980,11940,11980,11930,290
+20250324,125200,1451413970,11950,11940,11950,11930,107
+20250324,125100,1450136310,11930,11940,11940,11930,74
+20250324,125000,1449252960,11920,11920,11940,11920,176
+20250324,124900,1447154640,11910,11940,11940,11910,554
+20250324,124800,1440552770,11930,11930,11930,11930,2
+20250324,124700,1440528910,11930,11930,11940,11930,166
+20250324,124600,1438548320,11930,11930,11930,11930,0
+20250324,124500,1438548320,11930,11930,11930,11930,18
+20250324,124400,1438333580,11930,11930,11930,11930,2
+20250324,124300,1438309720,11970,11950,11970,11950,138
+20250324,124200,1436660200,11930,11940,11940,11930,101
+20250324,124100,1435455260,11930,11930,11930,11930,18
+20250324,124000,1435240520,11940,11930,11950,11930,139
+20250324,123900,1433580670,11920,11920,11920,11920,0
+20250324,123800,1433580670,11920,11930,11940,11920,42
+20250324,123700,1433079820,11940,11940,11940,11940,9
+20250324,123600,1432972360,11930,11950,11950,11930,212
+20250324,123500,1430440880,11930,11930,11930,11930,0
+20250324,123400,1430440880,11930,11930,11930,11930,638
+20250324,123300,1422829540,11980,11950,11980,11940,143
+20250324,123200,1421120110,11950,11950,11950,11950,0
+20250324,123100,1421120110,11950,11930,11950,11930,188
+20250324,123000,1418877130,11900,11970,11970,11900,3254
+20250324,122900,1380111000,11970,11950,11970,11950,431
+20250324,122800,1374957790,11950,11950,11950,11950,196
+20250324,122700,1372615590,11950,11970,11970,11950,812
+20250324,122600,1362908990,11970,11960,11970,11960,236
+20250324,122500,1360085070,11950,11950,11950,11950,1
+20250324,122400,1360073120,11950,11950,11950,11950,0
+20250324,122300,1360073120,11950,11960,11960,11950,137
+20250324,122200,1358434800,11950,11950,11950,11950,0
+20250324,122100,1358434800,11950,11950,11950,11950,50
+20250324,122000,1357837300,11970,11970,11970,11970,0
+20250324,121900,1357837300,11970,11950,11970,11950,138
+20250324,121800,1356187780,11940,11950,11950,11940,12
+20250324,121700,1356044390,11930,11960,11960,11930,326
+20250324,121600,1352149000,11990,11990,11990,11990,153
+20250324,121500,1350314530,11950,11960,11960,11950,220
+20250324,121400,1347685480,11990,11990,11990,11990,0
+20250324,121300,1347685480,11990,11990,11990,11990,0
+20250324,121200,1347685480,11990,11980,11990,11980,137
+20250324,121100,1346044020,11980,11980,11980,11980,0
+20250324,121000,1346044020,11980,11980,11980,11980,22
+20250324,120900,1345780460,11980,11990,11990,11980,139
+20250324,120800,1344113860,11980,11980,11980,11980,1
+20250324,120700,1344101880,11980,11980,11980,11980,12
+20250324,120600,1343958120,11980,11980,11980,11980,1
+20250324,120500,1343946140,11990,11920,11990,11920,191
+20250324,120400,1341657450,11920,11920,11920,11920,0
+20250324,120300,1341657450,11920,11920,11920,11920,5
+20250324,120200,1341597850,11990,11990,11990,11990,226
+20250324,120100,1338888110,12000,11920,12000,11920,1395
+20250324,120000,1322173430,11920,11950,11950,11920,18
+20250324,115900,1321958840,11960,11960,11960,11960,21
+20250324,115800,1321707680,11960,11930,11960,11920,283
+20250324,115700,1318328810,11930,11930,11930,11930,0
+20250324,115600,1318328810,11930,11930,11930,11930,227
+20250324,115500,1315620700,11960,11930,11960,11930,151
+20250324,115400,1313814770,11960,11950,11960,11950,19
+20250324,115300,1313587710,11960,11960,11960,11960,0
+20250324,115200,1313587710,11960,11930,11960,11930,138
+20250324,115100,1311938420,11910,11910,11910,11910,0
+20250324,115000,1311938420,11910,11910,11910,11910,0
+20250324,114900,1311938420,11910,11920,11920,11910,653
+20250324,114800,1304157050,11980,11920,11980,11920,177
+20250324,114700,1302041480,11940,11930,11940,11930,103
+20250324,114600,1300811690,11940,11930,11940,11930,5
+20250324,114500,1300752030,11940,11950,11980,11940,419
+20250324,114400,1295746660,11950,11950,11950,11950,100
+20250324,114300,1294551660,11940,11930,11940,11920,289
+20250324,114200,1291104990,11990,11990,11990,11990,0
+20250324,114100,1291104990,11990,11940,11990,11940,277
+20250324,114000,1287794880,11950,11950,11950,11950,181
+20250324,113900,1285631930,11940,11960,11960,11940,459
+20250324,113800,1280148490,11960,11940,11960,11940,159
+20250324,113700,1278248450,11940,11940,11940,11940,48
+20250324,113600,1277675330,11940,11950,11950,11940,7
+20250324,113500,1277591740,11960,11990,11990,11960,220
+20250324,113400,1274959940,11960,11970,11970,11940,268
+20250324,113300,1271754620,11950,11950,11950,11950,0
+20250324,113200,1271754620,11950,11990,11990,11950,1041
+20250324,113100,1259299700,11990,11990,11990,11990,132
+20250324,113000,1257717020,11970,11970,11970,11970,30
+20250324,112900,1257357920,11980,11990,11990,11980,164
+20250324,112800,1255393190,12020,12020,12020,12020,137
+20250324,112700,1253746450,12000,11990,12010,11990,1078
+20250324,112600,1240809970,11990,12000,12000,11990,136
+20250324,112500,1239178980,12015,12015,12015,12015,0
+20250324,112400,1239178980,12015,12010,12020,12010,152
+20250324,112300,1237352190,12010,12010,12010,12010,52
+20250324,112200,1236727670,12010,12020,12020,12010,212
+20250324,112100,1234180250,12020,12005,12030,12005,546
+20250324,112000,1227621195,12000,12000,12000,12000,0
+20250324,111900,1227621195,12000,12000,12000,12000,2
+20250324,111800,1227597195,12000,12020,12020,12000,283
+20250324,111700,1224196915,12020,12010,12020,12010,380
+20250324,111600,1219631745,12000,12000,12000,12000,100
+20250324,111500,1218431745,12000,12000,12000,12000,1113
+20250324,111400,1205075745,11970,11980,12000,11970,509
+20250324,111300,1198976535,11990,11990,11990,11990,99
+20250324,111200,1197789525,11990,11990,11990,11990,1
+20250324,111100,1197777535,12000,12000,12000,12000,20
+20250324,111000,1197537535,11980,11980,11980,11980,547
+20250324,110900,1190984475,11990,12000,12000,11990,654
+20250324,110800,1183141515,11990,11990,11990,11990,0
+20250324,110700,1183141515,11990,12000,12010,11990,990
+20250324,110600,1171259345,12000,11980,12000,11980,161
+20250324,110500,1169330525,11980,11990,11990,11980,45
+20250324,110400,1168791175,11990,12000,12010,11990,296
+20250324,110300,1165240555,12000,11990,12000,11990,19
+20250324,110200,1165012735,11990,12000,12000,11990,5
+20250324,110100,1164952765,12000,12000,12000,12000,500
+20250324,110000,1158952765,12000,12000,12000,12000,373
+20250324,105900,1154476765,12000,12010,12010,12000,4
+20250324,105800,1154428755,12000,12000,12010,12000,68
+20250324,105700,1153612415,12000,12000,12000,12000,219
+20250324,105600,1150984415,12000,12000,12000,11990,61
+20250324,105500,1150252915,11990,11990,11990,11990,50
+20250324,105400,1149653415,11980,12010,12010,11980,159
+20250324,105300,1147748515,12010,11990,12010,11980,224
+20250324,105200,1145061415,11990,12000,12000,11990,171
+20250324,105100,1143010025,12020,12020,12020,12020,0
+20250324,105000,1143010025,12020,11990,12020,11990,455
+20250324,104900,1137549735,12000,12000,12000,11990,217
+20250324,104800,1134946805,11990,11990,11990,11990,0
+20250324,104700,1134946805,11990,12010,12010,11990,115
+20250324,104600,1133567555,12000,12000,12000,12000,152
+20250324,104500,1131743555,11990,11990,11990,11990,10
+20250324,104400,1131623655,12000,12000,12000,12000,154
+20250324,104300,1129775655,12000,11990,12010,11990,1069
+20250324,104200,1116947545,12010,12010,12010,12010,3
+20250324,104100,1116911515,12000,12000,12000,12000,133
+20250324,104000,1115315515,12000,12000,12010,12000,164
+20250324,103900,1113347305,11990,11980,11990,11980,52
+20250324,103800,1112724325,11980,11980,11980,11980,1
+20250324,103700,1112712345,11970,12010,12010,11970,590
+20250324,103600,1105636525,12020,12000,12020,12000,262
+20250324,103500,1102490185,12000,12000,12000,12000,0
+20250324,103400,1102490185,12000,12000,12000,12000,132
+20250324,103300,1100906185,12010,12000,12010,12000,127
+20250324,103200,1099381915,12000,12000,12000,12000,3
+20250324,103100,1099345915,12010,12010,12010,12010,1
+20250324,103000,1099333905,12020,12030,12030,11990,1794
+20250324,102900,1077799105,12030,12020,12030,12020,245
+20250324,102800,1074852865,12020,12020,12020,12020,70
+20250324,102700,1074011465,12030,12030,12030,12030,26
+20250324,102600,1073698685,12030,12040,12040,12030,166
+20250324,102500,1071700325,12030,12030,12030,12030,31
+20250324,102400,1071327395,12040,12010,12040,12010,190
+20250324,102300,1069041575,12000,12030,12040,12000,301
+20250324,102200,1065421245,12030,12020,12030,12020,101
+20250324,102100,1064207185,12020,12020,12040,12020,1069
+20250324,102000,1051353375,12020,12010,12020,12010,65
+20250324,101900,1050572675,12020,12020,12020,12000,263
+20250324,101800,1047413535,12020,12010,12020,12010,4
+20250324,101700,1047365485,12010,12010,12010,12010,0
+20250324,101600,1047365485,12010,12010,12010,11970,604
+20250324,101500,1040113385,11990,12000,12010,11970,2587
+20250324,101400,1009063245,11990,11960,11990,11960,765
+20250324,101300,999898885,11970,11970,11970,11970,72
+20250324,101200,999037045,11970,11970,11980,11970,121
+20250324,101100,997588465,11970,11960,11970,11960,57
+20250324,101000,996906245,11980,11980,11980,11980,0
+20250324,100900,996906245,11980,11990,11990,11980,187
+20250324,100800,994664815,11980,11950,11980,11950,399
+20250324,100700,989889355,11940,11960,11960,11940,200
+20250324,100600,987500105,11980,11980,11980,11980,1
+20250324,100500,987488125,11980,11970,11980,11960,154
+20250324,100400,985643475,11970,11980,11980,11970,191
+20250324,100300,983355425,11980,11980,11980,11980,26
+20250324,100200,983043945,11980,11980,11990,11980,242
+20250324,100100,980143405,11990,11990,11990,11990,1
+20250324,100000,980131415,11980,11980,11980,11980,110
+20250324,095900,978813615,11990,12000,12000,11990,170
+20250324,095800,976775105,12000,12000,12000,12000,217
+20250324,095700,974171105,12000,11990,12000,11980,145
+20250324,095600,972431375,12000,12020,12020,12000,389
+20250324,095500,967756715,12020,11990,12030,11990,515
+20250324,095400,961573655,11970,11990,11990,11970,134
+20250324,095300,959968995,11990,11940,11990,11940,191
+20250324,095200,957682285,11970,11970,11980,11940,206
+20250324,095100,955215915,11860,11970,11970,11860,1629
+20250324,095000,935812635,11980,11990,11990,11960,64
+20250324,094900,935046005,12010,12020,12020,11990,583
+20250324,094800,928051985,12020,12030,12030,11990,765
+20250324,094700,918867225,12030,12040,12040,12030,59
+20250324,094600,918157205,12050,12020,12050,12020,213
+20250324,094500,915590585,12040,12080,12080,12040,889
+20250324,094400,904874005,12080,12060,12080,12050,798
+20250324,094300,895245015,12060,12040,12060,12040,548
+20250324,094200,888645945,12040,12080,12080,12040,4006
+20250324,094100,840395395,12080,12090,12090,12060,281
+20250324,094000,837002415,12090,12060,12090,12060,451
+20250324,093900,831558775,12060,12080,12100,12060,1430
+20250324,093800,814276255,12070,12090,12120,12070,3069
+20250324,093700,777190620,12090,12090,12120,12080,734
+20250324,093600,768312280,12090,12100,12110,12090,340
+20250324,093500,764200010,12110,12060,12120,12060,2483
+20250324,093400,734156160,12040,12020,12080,12000,7166
+20250324,093300,647856900,12020,12010,12020,12010,383
+20250324,093200,643254280,12010,12010,12020,12010,866
+20250324,093100,632852060,12000,11980,12000,11970,519
+20250324,093000,626631790,11970,11960,11980,11960,190
+20250324,092900,624358590,11990,12010,12020,11980,879
+20250324,092800,613812070,12000,11970,12020,11950,9421
+20250324,092700,500820730,11970,11945,11970,11910,2703
+20250324,092600,468498520,11950,11950,11950,11940,361
+20250324,092500,464187470,11950,11930,11960,11930,270
+20250324,092400,460961170,11940,11960,11960,11940,959
+20250324,092300,449498930,11960,11910,11960,11910,2459
+20250324,092200,420128750,11910,11900,11930,11900,575
+20250324,092100,413282420,11910,11860,11940,11860,4394
+20250324,092000,360943340,11850,11850,11850,11840,712
+20250324,091900,352507650,11850,11860,11870,11850,764
+20250324,091800,343453650,11870,11880,11885,11870,252
+20250324,091700,340460600,11880,11870,11880,11850,437
+20250324,091600,335274400,11870,11860,11890,11850,2185
+20250324,091500,309335520,11860,11870,11880,11840,937
+20250324,091400,298216445,11880,11850,11890,11850,183
+20250324,091300,296044565,11820,11840,11850,11760,2128
+20250324,091200,270886465,11850,11850,11900,11850,4103
+20250324,091100,222182720,11850,11790,11850,11790,5079
+20250324,091000,162125380,11770,11760,11800,11760,1709
+20250324,090900,141999530,11740,11730,11770,11710,1647
+20250324,090800,122639200,11730,11680,11730,11680,1315
+20250324,090700,107219840,11710,11700,11710,11670,69
+20250324,090600,106413530,11710,11680,11740,11680,780
+20250324,090500,97281770,11680,11630,11680,11630,1361
+20250324,090400,81437050,11620,11630,11680,11620,2011
+20250324,090300,57949690,11620,11620,11620,11620,1
+20250324,090200,57938070,11640,11610,11670,11610,141
+20250324,090100,56293860,11610,11690,11690,11590,214
+20250324,090000,53807750,11620,11700,11700,11620,4608

032190/min/candle-20250325.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191400,1023070875,11420,11420,11420,11420,1272
+20250325,191300,1023070875,11420,11420,11420,11420,0
+20250325,191200,1023070875,11420,11420,11420,11420,0
+20250325,191100,1023070875,11420,11420,11420,11420,0
+20250325,191000,1023070875,11420,11420,11420,11420,0
+20250325,190900,1023070875,11420,11420,11420,11420,0
+20250325,190800,1023070875,11420,11420,11420,11420,0
+20250325,190700,1023070875,11420,11420,11420,11420,0
+20250325,190600,1023070875,11420,11420,11420,11420,0
+20250325,190500,1023070875,11420,11420,11420,11420,0
+20250325,190400,1023070875,11420,11420,11420,11420,0
+20250325,190300,1023070875,11420,11420,11420,11420,0
+20250325,190200,1023070875,11420,11420,11420,11420,0
+20250325,190100,1023070875,11420,11420,11420,11420,0
+20250325,190000,1023070875,11420,11420,11420,11420,0
+20250325,185900,1023070875,11420,11420,11420,11420,0
+20250325,185800,1023070875,11420,11420,11420,11420,0
+20250325,185700,1023070875,11420,11420,11420,11420,0
+20250325,185600,1023070875,11420,11420,11420,11420,0
+20250325,185500,1023070875,11420,11420,11420,11420,0
+20250325,185400,1023070875,11420,11420,11420,11420,0
+20250325,185300,1023070875,11420,11420,11420,11420,0
+20250325,185200,1023070875,11420,11420,11420,11420,0
+20250325,185100,1023070875,11420,11420,11420,11420,0
+20250325,185000,1023070875,11420,11420,11420,11420,0
+20250325,184900,1023070875,11420,11420,11420,11420,0
+20250325,184800,1023070875,11420,11420,11420,11420,0
+20250325,184700,1023070875,11420,11420,11420,11420,0
+20250325,184600,1023070875,11420,11420,11420,11420,0
+20250325,184500,1023070875,11420,11420,11420,11420,0
+20250325,184400,1023070875,11420,11420,11420,11420,1272
+20250325,184300,1023070875,11420,11420,11420,11420,0
+20250325,184200,1023070875,11420,11420,11420,11420,0
+20250325,184100,1023070875,11420,11420,11420,11420,0
+20250325,184000,1023070875,11420,11420,11420,11420,0
+20250325,183900,1023070875,11420,11420,11420,11420,0
+20250325,183800,1023070875,11420,11420,11420,11420,0
+20250325,183700,1023070875,11420,11420,11420,11420,0
+20250325,183600,1023070875,11420,11420,11420,11420,0
+20250325,183500,1023070875,11420,11420,11420,11420,0
+20250325,183400,1023070875,11420,11420,11420,11420,0
+20250325,183300,1023070875,11420,11420,11420,11420,0
+20250325,183200,1023070875,11420,11420,11420,11420,0
+20250325,183100,1023070875,11420,11420,11420,11420,0
+20250325,183000,1023070875,11420,11420,11420,11420,0
+20250325,182900,1023070875,11420,11420,11420,11420,0
+20250325,182800,1023070875,11420,11420,11420,11420,0
+20250325,182700,1023070875,11420,11420,11420,11420,0
+20250325,182600,1023070875,11420,11420,11420,11420,0
+20250325,182500,1023070875,11420,11420,11420,11420,0
+20250325,182400,1023070875,11420,11420,11420,11420,0
+20250325,182300,1023070875,11420,11420,11420,11420,0
+20250325,182200,1023070875,11420,11420,11420,11420,0
+20250325,182100,1023070875,11420,11420,11420,11420,0
+20250325,182000,1023070875,11420,11420,11420,11420,0
+20250325,181900,1023070875,11420,11420,11420,11420,0
+20250325,181800,1023070875,11420,11420,11420,11420,0
+20250325,181700,1023070875,11420,11420,11420,11420,0
+20250325,181600,1023070875,11420,11420,11420,11420,0
+20250325,181500,1023070875,11420,11420,11420,11420,0
+20250325,181400,1023070875,11420,11420,11420,11420,1272
+20250325,181300,1023070875,11420,11420,11420,11420,0
+20250325,181200,1023070875,11420,11420,11420,11420,0
+20250325,181100,1023070875,11420,11420,11420,11420,0
+20250325,181000,1023070875,11420,11420,11420,11420,0
+20250325,180900,1023070875,11420,11420,11420,11420,0
+20250325,180800,1023070875,11420,11420,11420,11420,0
+20250325,180700,1023070875,11420,11420,11420,11420,0
+20250325,180600,1023070875,11420,11420,11420,11420,0
+20250325,180500,1023070875,11420,11420,11420,11420,0
+20250325,180400,1023070875,11420,11420,11420,11420,0
+20250325,180300,1023070875,11420,11420,11420,11420,0
+20250325,180200,1023070875,11420,11420,11420,11420,0
+20250325,180100,1023070875,11420,11420,11420,11420,0
+20250325,180000,1023070875,11420,11420,11420,11420,0
+20250325,175900,1023070875,11420,11420,11420,11420,0
+20250325,175800,1023070875,11420,11420,11420,11420,0
+20250325,175700,1023070875,11420,11420,11420,11420,0
+20250325,175600,1023070875,11420,11420,11420,11420,0
+20250325,175500,1023070875,11420,11420,11420,11420,0
+20250325,175400,1023070875,11420,11420,11420,11420,0
+20250325,175300,1023070875,11420,11420,11420,11420,0
+20250325,175200,1023070875,11420,11420,11420,11420,0
+20250325,175100,1023070875,11420,11420,11420,11420,0
+20250325,175000,1023070875,11420,11420,11420,11420,0
+20250325,174900,1023070875,11420,11420,11420,11420,0
+20250325,174800,1023070875,11420,11420,11420,11420,0
+20250325,174700,1023070875,11420,11420,11420,11420,0
+20250325,174600,1023070875,11420,11420,11420,11420,0
+20250325,174500,1023070875,11420,11420,11420,11420,0
+20250325,174400,1023070875,11420,11420,11420,11420,1272
+20250325,174300,1023070875,11420,11420,11420,11420,0
+20250325,174200,1023070875,11420,11420,11420,11420,0
+20250325,174100,1023070875,11420,11420,11420,11420,0
+20250325,174000,1023070875,11420,11420,11420,11420,0
+20250325,173900,1023070875,11420,11420,11420,11420,0
+20250325,173800,1023070875,11420,11420,11420,11420,0
+20250325,173700,1023070875,11420,11420,11420,11420,0
+20250325,173600,1023070875,11420,11420,11420,11420,0
+20250325,173500,1023070875,11420,11420,11420,11420,0
+20250325,173400,1023070875,11420,11420,11420,11420,0
+20250325,173300,1023070875,11420,11420,11420,11420,0
+20250325,173200,1023070875,11420,11420,11420,11420,0
+20250325,173100,1023070875,11420,11420,11420,11420,0
+20250325,173000,1023070875,11420,11420,11420,11420,0
+20250325,172900,1023070875,11420,11420,11420,11420,0
+20250325,172800,1023070875,11420,11420,11420,11420,0
+20250325,172700,1023070875,11420,11420,11420,11420,0
+20250325,172600,1023070875,11420,11420,11420,11420,0
+20250325,172500,1023070875,11420,11420,11420,11420,0
+20250325,172400,1023070875,11420,11420,11420,11420,0
+20250325,172300,1023070875,11420,11420,11420,11420,0
+20250325,172200,1023070875,11420,11420,11420,11420,0
+20250325,172100,1023070875,11420,11420,11420,11420,0
+20250325,172000,1023070875,11420,11420,11420,11420,0
+20250325,171900,1023070875,11420,11420,11420,11420,0
+20250325,171800,1023070875,11420,11420,11420,11420,0
+20250325,171700,1023070875,11420,11420,11420,11420,0
+20250325,171600,1023070875,11420,11420,11420,11420,0
+20250325,171500,1023070875,11420,11420,11420,11420,0
+20250325,171400,1023070875,11420,11420,11420,11420,1272
+20250325,171300,1023070875,11420,11420,11420,11420,0
+20250325,171200,1023070875,11420,11420,11420,11420,0
+20250325,171100,1023070875,11420,11420,11420,11420,0
+20250325,171000,1023070875,11420,11420,11420,11420,0
+20250325,170900,1023070875,11420,11420,11420,11420,0
+20250325,170800,1023070875,11420,11420,11420,11420,0
+20250325,170700,1023070875,11420,11420,11420,11420,0
+20250325,170600,1023070875,11420,11420,11420,11420,0
+20250325,170500,1023070875,11420,11420,11420,11420,0
+20250325,170400,1023070875,11420,11420,11420,11420,0
+20250325,170300,1023070875,11420,11420,11420,11420,0
+20250325,170200,1023070875,11420,11420,11420,11420,0
+20250325,170100,1023070875,11420,11420,11420,11420,0
+20250325,170000,1023070875,11420,11420,11420,11420,0
+20250325,165900,1023070875,11420,11420,11420,11420,0
+20250325,165800,1023070875,11420,11420,11420,11420,0
+20250325,165700,1023070875,11420,11420,11420,11420,0
+20250325,165600,1023070875,11420,11420,11420,11420,0
+20250325,165500,1023070875,11420,11420,11420,11420,0
+20250325,165400,1023070875,11420,11420,11420,11420,0
+20250325,165300,1023070875,11420,11420,11420,11420,0
+20250325,165200,1023070875,11420,11420,11420,11420,0
+20250325,165100,1023070875,11420,11420,11420,11420,0
+20250325,165000,1023070875,11420,11420,11420,11420,0
+20250325,164900,1023070875,11420,11420,11420,11420,0
+20250325,164800,1023070875,11420,11420,11420,11420,0
+20250325,164700,1023070875,11420,11420,11420,11420,0
+20250325,164600,1023070875,11420,11420,11420,11420,0
+20250325,164500,1023070875,11420,11420,11420,11420,0
+20250325,164400,1023070875,11420,11420,11420,11420,1272
+20250325,164300,1023070875,11420,11420,11420,11420,0
+20250325,164200,1023070875,11420,11420,11420,11420,0
+20250325,164100,1023070875,11420,11420,11420,11420,0
+20250325,164000,1023070875,11420,11420,11420,11420,0
+20250325,163900,1023070875,11420,11420,11420,11420,0
+20250325,163800,1023070875,11420,11420,11420,11420,0
+20250325,163700,1023070875,11420,11420,11420,11420,0
+20250325,163600,1023070875,11420,11420,11420,11420,0
+20250325,163500,1023070875,11420,11420,11420,11420,0
+20250325,163400,1023070875,11420,11420,11420,11420,0
+20250325,163300,1023070875,11420,11420,11420,11420,0
+20250325,163200,1023070875,11420,11420,11420,11420,0
+20250325,163100,1023070875,11420,11420,11420,11420,0
+20250325,163000,1023070875,11420,11420,11420,11420,0
+20250325,162900,1023070875,11420,11420,11420,11420,0
+20250325,162800,1023070875,11420,11420,11420,11420,0
+20250325,162700,1023070875,11420,11420,11420,11420,0
+20250325,162600,1023070875,11420,11420,11420,11420,0
+20250325,162500,1023070875,11420,11420,11420,11420,0
+20250325,162400,1023070875,11420,11420,11420,11420,0
+20250325,162300,1023070875,11420,11420,11420,11420,0
+20250325,162200,1023070875,11420,11420,11420,11420,0
+20250325,162100,1023070875,11420,11420,11420,11420,0
+20250325,162000,1023070875,11420,11420,11420,11420,0
+20250325,161900,1023070875,11420,11420,11420,11420,0
+20250325,161800,1023070875,11420,11420,11420,11420,0
+20250325,161700,1023070875,11420,11420,11420,11420,0
+20250325,161600,1023070875,11420,11420,11420,11420,0
+20250325,161500,1023070875,11420,11420,11420,11420,0
+20250325,161400,1023070875,11420,11420,11420,11420,1272
+20250325,161300,1023070875,11420,11420,11420,11420,0
+20250325,161200,1023070875,11420,11420,11420,11420,0
+20250325,161100,1023070875,11420,11420,11420,11420,0
+20250325,161000,1023070875,11420,11420,11420,11420,0
+20250325,160900,1023070875,11420,11420,11420,11420,0
+20250325,160800,1023070875,11420,11420,11420,11420,0
+20250325,160700,1023070875,11420,11420,11420,11420,0
+20250325,160600,1023070875,11420,11420,11420,11420,0
+20250325,160500,1023070875,11420,11420,11420,11420,0
+20250325,160400,1023070875,11420,11420,11420,11420,0
+20250325,160300,1023070875,11420,11420,11420,11420,0
+20250325,160200,1023070875,11420,11420,11420,11420,0
+20250325,160100,1023070875,11420,11420,11420,11420,0
+20250325,160000,1023070875,11420,11420,11420,11420,0
+20250325,155900,1023070875,11420,11420,11420,11420,0
+20250325,155800,1023070875,11420,11420,11420,11420,0
+20250325,155700,1023070875,11420,11420,11420,11420,0
+20250325,155600,1023070875,11420,11420,11420,11420,0
+20250325,155500,1023070875,11420,11420,11420,11420,0
+20250325,155400,1023070875,11420,11420,11420,11420,0
+20250325,155300,1023070875,11420,11420,11420,11420,0
+20250325,155200,1023070875,11420,11420,11420,11420,0
+20250325,155100,1023070875,11420,11420,11420,11420,0
+20250325,155000,1023070875,11420,11420,11420,11420,0
+20250325,154900,1023070875,11420,11420,11420,11420,0
+20250325,154800,1023070875,11420,11420,11420,11420,0
+20250325,154700,1023070875,11420,11420,11420,11420,0
+20250325,154600,1023070875,11420,11420,11420,11420,0
+20250325,154500,1023070875,11420,11420,11420,11420,0
+20250325,154400,1023070875,11420,11420,11420,11420,1272
+20250325,154300,1023070875,11420,11420,11420,11420,0
+20250325,154200,1023070875,11420,11420,11420,11420,0
+20250325,154100,1023070875,11420,11420,11420,11420,0
+20250325,154000,1023070875,11420,11420,11420,11420,0
+20250325,153900,1023070875,11420,11420,11420,11420,0
+20250325,153800,1023070875,11420,11420,11420,11420,0
+20250325,153700,1023070875,11420,11420,11420,11420,0
+20250325,153600,1023070875,11420,11420,11420,11420,0
+20250325,153500,1023070875,11420,11420,11420,11420,0
+20250325,153400,1023070875,11420,11420,11420,11420,0
+20250325,153300,1023070875,11420,11420,11420,11420,0
+20250325,153200,1023070875,11420,11420,11420,11420,0
+20250325,153100,1023070875,11420,11420,11420,11420,0
+20250325,153000,1023070875,11420,11420,11420,11420,1272
+20250325,152900,1008544635,11420,11420,11420,11420,0
+20250325,152800,1008544635,11420,11420,11420,11420,0
+20250325,152700,1008544635,11420,11420,11420,11420,0
+20250325,152600,1008544635,11420,11420,11420,11420,0
+20250325,152500,1008544635,11420,11420,11420,11420,0
+20250325,152400,1008544635,11420,11420,11420,11420,0
+20250325,152300,1008544635,11420,11420,11420,11420,0
+20250325,152200,1008544635,11420,11420,11420,11420,0
+20250325,152100,1008544635,11420,11420,11420,11420,0
+20250325,152000,1008544635,11420,11420,11420,11420,0
+20250325,151900,1008544635,11420,11410,11420,11410,11
+20250325,151800,1008419115,11420,11430,11430,11410,94
+20250325,151700,1007345595,11420,11420,11420,11420,7
+20250325,151600,1007265655,11420,11420,11430,11420,25
+20250325,151500,1006980135,11430,11420,11440,11420,321
+20250325,151400,1003312535,11420,11420,11420,11420,6
+20250325,151300,1003244015,11420,11420,11440,11420,256
+20250325,151200,1000319575,11420,11420,11420,11420,91
+20250325,151100,999280355,11420,11420,11440,11410,9
+20250325,151000,999177605,11420,11430,11430,11410,77
+20250325,150900,998297835,11420,11420,11420,11420,156
+20250325,150800,996516315,11400,11400,11400,11400,0
+20250325,150700,996516315,11400,11410,11410,11400,355
+20250325,150600,992468775,11420,11400,11420,11400,90
+20250325,150500,991441125,11400,11410,11410,11400,10
+20250325,150400,991327115,11410,11420,11430,11400,119
+20250325,150300,989968945,11410,11420,11420,11410,46
+20250325,150200,989443635,11420,11420,11420,11410,22
+20250325,150100,989192535,11410,11420,11430,11400,472
+20250325,150000,983805995,11440,11470,11470,11440,54
+20250325,145900,983188205,11430,11450,11450,11430,210
+20250325,145800,980787545,11440,11440,11440,11440,0
+20250325,145700,980787545,11440,11440,11440,11440,15
+20250325,145600,980615945,11450,11450,11450,11450,0
+20250325,145500,980615945,11450,11440,11450,11440,8
+20250325,145400,980524385,11440,11440,11440,11440,0
+20250325,145300,980524385,11440,11440,11440,11440,11
+20250325,145200,980398545,11440,11440,11440,11440,9
+20250325,145100,980295585,11440,11440,11440,11440,0
+20250325,145000,980295585,11440,11440,11440,11430,62
+20250325,144900,979586385,11430,11430,11450,11430,49
+20250325,144800,979025845,11420,11420,11420,11420,15
+20250325,144700,978854545,11410,11400,11410,11400,730
+20250325,144600,970530265,11410,11410,11410,11410,199
+20250325,144500,968259675,11450,11450,11450,11450,10
+20250325,144400,968145175,11450,11450,11450,11450,1
+20250325,144300,968133725,11460,11460,11460,11460,0
+20250325,144200,968133725,11460,11460,11460,11460,0
+20250325,144100,968133725,11460,11460,11460,11460,1
+20250325,144000,968122265,11390,11390,11390,11390,0
+20250325,143900,968122265,11390,11390,11390,11390,0
+20250325,143800,968122265,11390,11380,11390,11380,256
+20250325,143700,965208005,11410,11390,11410,11380,2225
+20250325,143600,939870155,11390,11390,11390,11390,0
+20250325,143500,939870155,11390,11400,11400,11390,27
+20250325,143400,939562555,11400,11400,11410,11400,30
+20250325,143300,939220455,11400,11400,11400,11400,27
+20250325,143200,938912655,11400,11400,11400,11400,0
+20250325,143100,938912655,11400,11400,11400,11400,114
+20250325,143000,937613055,11400,11400,11400,11400,20
+20250325,142900,937385055,11400,11390,11400,11390,85
+20250325,142800,936416895,11390,11390,11390,11390,50
+20250325,142700,935847395,11380,11380,11380,11380,0
+20250325,142600,935847395,11380,11390,11390,11380,250
+20250325,142500,933000845,11390,11400,11400,11390,9
+20250325,142400,932898325,11400,11400,11400,11390,36
+20250325,142300,932488165,11400,11410,11410,11400,155
+20250325,142200,930721135,11410,11410,11410,11410,224
+20250325,142100,928165295,11410,11410,11410,11410,0
+20250325,142000,928165295,11410,11410,11420,11400,32
+20250325,141900,927800255,11460,11410,11460,11400,183
+20250325,141800,925710365,11420,11420,11420,11400,3808
+20250325,141700,882291005,11430,11430,11430,11430,0
+20250325,141600,882291005,11430,11430,11430,11410,76
+20250325,141500,881423625,11420,11410,11420,11410,70
+20250325,141400,880624525,11420,11430,11430,11420,427
+20250325,141300,875745735,11430,11430,11430,11430,110
+20250325,141200,874488435,11460,11460,11460,11460,10
+20250325,141100,874373835,11460,11460,11460,11460,0
+20250325,141000,874373835,11460,11450,11460,11450,43
+20250325,140900,873881125,11430,11430,11430,11430,1
+20250325,140800,873869695,11410,11450,11450,11410,119
+20250325,140700,872510375,11430,11430,11430,11430,111
+20250325,140600,871241645,11410,11410,11410,11410,0
+20250325,140500,871241645,11410,11410,11410,11410,67
+20250325,140400,870477175,11440,11440,11440,11440,27
+20250325,140300,870168295,11440,11430,11440,11410,50
+20250325,140200,869596675,11410,11440,11440,11410,520
+20250325,140100,863661865,11440,11440,11440,11440,37
+20250325,140000,863238585,11430,11430,11430,11430,506
+20250325,135900,857455005,11440,11440,11440,11430,219
+20250325,135800,854951655,11430,11440,11440,11420,116
+20250325,135700,853625735,11420,11440,11440,11420,82
+20250325,135600,852689235,11430,11430,11430,11430,113
+20250325,135500,851397645,11430,11430,11430,11430,62
+20250325,135400,850688985,11440,11450,11450,11440,36
+20250325,135300,850277065,11450,11450,11450,11450,1
+20250325,135200,850265615,11450,11450,11450,11450,0
+20250325,135100,850265615,11450,11450,11450,11450,1
+20250325,135000,850254165,11450,11450,11450,11450,0
+20250325,134900,850254165,11450,11440,11470,11420,28
+20250325,134800,849933955,11420,11440,11440,11420,8
+20250325,134700,849842455,11420,11470,11470,11420,81
+20250325,134600,848916545,11440,11440,11440,11440,0
+20250325,134500,848916545,11440,11440,11460,11440,7
+20250325,134400,848836445,11430,11430,11430,11430,1
+20250325,134300,848825015,11440,11440,11440,11440,0
+20250325,134200,848825015,11440,11440,11440,11440,0
+20250325,134100,848825015,11440,11420,11440,11420,77
+20250325,134000,847945615,11440,11440,11440,11430,1622
+20250325,133900,829402325,11440,11450,11450,11440,154
+20250325,133800,827640265,11440,11450,11450,11440,380
+20250325,133700,823290665,11440,11450,11450,11440,194
+20250325,133600,821069845,11440,11440,11440,11440,0
+20250325,133500,821069845,11440,11450,11450,11440,17
+20250325,133400,820875315,11440,11440,11440,11440,40
+20250325,133300,820417715,11440,11440,11440,11440,0
+20250325,133200,820417715,11440,11470,11470,11440,296
+20250325,133100,817024415,11460,11460,11460,11460,3
+20250325,133000,816990035,11470,11460,11470,11460,111
+20250325,132900,815717655,11450,11460,11460,11450,130
+20250325,132800,814228875,11470,11470,11470,11470,20
+20250325,132700,813999475,11470,11470,11470,11470,3
+20250325,132600,813965065,11470,11470,11470,11470,157
+20250325,132500,812164275,11480,11480,11480,11480,2
+20250325,132400,812141315,11480,11430,11480,11430,1849
+20250325,132300,790936655,11440,11440,11440,11440,558
+20250325,132200,784553135,11440,11440,11440,11440,0
+20250325,132100,784553135,11440,11450,11450,11440,179
+20250325,132000,782503595,11440,11440,11450,11440,66
+20250325,131900,781748515,11450,11450,11450,11440,23
+20250325,131800,781485175,11460,11470,11470,11450,656
+20250325,131700,773972445,11460,11460,11460,11460,51
+20250325,131600,773387985,11470,11470,11470,11470,3
+20250325,131500,773353575,11460,11480,11480,11460,738
+20250325,131400,764889345,11480,11480,11480,11480,99
+20250325,131300,763752825,11480,11470,11480,11470,51
+20250325,131200,763167355,11470,11470,11470,11470,9
+20250325,131100,763064125,11480,11480,11480,11480,50
+20250325,131000,762490125,11490,11490,11490,11490,73
+20250325,130900,761651355,11480,11480,11480,11480,2
+20250325,130800,761628395,11470,11470,11470,11470,56
+20250325,130700,760986075,11480,11480,11480,11480,638
+20250325,130600,753661835,11490,11490,11490,11490,100
+20250325,130500,752512835,11480,11490,11490,11480,375
+20250325,130400,748204765,11490,11490,11490,11490,18
+20250325,130300,747997945,11490,11490,11490,11490,83
+20250325,130200,747044275,11490,11490,11490,11490,0
+20250325,130100,747044275,11490,11500,11500,11490,65
+20250325,130000,746297255,11480,11500,11500,11480,1473
+20250325,125900,729373935,11500,11500,11500,11500,0
+20250325,125800,729373935,11500,11500,11500,11490,72
+20250325,125700,728546025,11500,11500,11500,11500,1
+20250325,125600,728534525,11500,11500,11500,11500,129
+20250325,125500,727051025,11490,11500,11500,11490,3
+20250325,125400,727016545,11490,11500,11500,11490,588
+20250325,125300,720254805,11500,11520,11520,11500,47
+20250325,125200,719714105,11500,11500,11500,11500,95
+20250325,125100,718621605,11500,11510,11520,11500,291
+20250325,125000,715272135,11510,11515,11515,11510,137
+20250325,124900,713695250,11520,11520,11520,11520,8
+20250325,124800,713603090,11520,11520,11520,11520,355
+20250325,124700,709513490,11520,11520,11520,11520,48
+20250325,124600,708960530,11530,11530,11530,11530,1
+20250325,124500,708949000,11510,11530,11530,11510,358
+20250325,124400,704825710,11530,11530,11530,11530,10
+20250325,124300,704710410,11530,11530,11530,11530,10
+20250325,124200,704595110,11530,11530,11530,11530,1
+20250325,124100,704583580,11520,11520,11520,11520,0
+20250325,124000,704583580,11520,11520,11520,11520,0
+20250325,123900,704583580,11520,11520,11520,11520,107
+20250325,123800,703350940,11520,11510,11520,11510,253
+20250325,123700,700436480,11520,11520,11520,11520,1
+20250325,123600,700424960,11510,11520,11520,11510,1363
+20250325,123500,684724650,11530,11530,11530,11530,1
+20250325,123400,684713120,11530,11530,11530,11530,0
+20250325,123300,684713120,11530,11530,11530,11530,0
+20250325,123200,684713120,11530,11530,11530,11530,200
+20250325,123100,682407120,11540,11540,11540,11540,0
+20250325,123000,682407120,11540,11540,11540,11540,100
+20250325,122900,681253120,11540,11540,11540,11540,6
+20250325,122800,681183880,11530,11530,11530,11530,0
+20250325,122700,681183880,11530,11540,11540,11530,82
+20250325,122600,680238320,11530,11530,11530,11530,0
+20250325,122500,680238320,11530,11530,11530,11530,20
+20250325,122400,680007720,11540,11540,11540,11540,9
+20250325,122300,679903860,11540,11540,11540,11540,9
+20250325,122200,679800000,11540,11540,11540,11540,1
+20250325,122100,679788460,11540,11540,11540,11540,78
+20250325,122000,678888340,11540,11540,11540,11540,30
+20250325,121900,678542140,11540,11540,11540,11540,50
+20250325,121800,677965140,11540,11540,11540,11540,98
+20250325,121700,676834220,11550,11550,11550,11550,20
+20250325,121600,676603220,11540,11540,11540,11540,50
+20250325,121500,676026220,11520,11520,11520,11520,243
+20250325,121400,673226860,11540,11540,11540,11540,0
+20250325,121300,673226860,11540,11540,11550,11530,757
+20250325,121200,664494010,11560,11550,11560,11550,46
+20250325,121100,663962370,11550,11550,11550,11550,2
+20250325,121000,663939270,11550,11580,11580,11550,130
+20250325,120900,662436550,11580,11580,11580,11580,20
+20250325,120800,662204950,11580,11580,11580,11580,71
+20250325,120700,661382770,11580,11580,11580,11580,1
+20250325,120600,661371190,11580,11580,11580,11580,7
+20250325,120500,661290130,11560,11560,11560,11560,1
+20250325,120400,661278570,11550,11550,11550,11550,0
+20250325,120300,661278570,11550,11550,11550,11550,1
+20250325,120200,661267020,11560,11560,11560,11560,0
+20250325,120100,661267020,11560,11560,11560,11560,0
+20250325,120000,661267020,11560,11560,11560,11560,0
+20250325,115900,661267020,11560,11560,11560,11560,0
+20250325,115800,661267020,11560,11560,11560,11560,0
+20250325,115700,661267020,11560,11560,11560,11560,0
+20250325,115600,661267020,11560,11560,11560,11560,0
+20250325,115500,661267020,11560,11560,11560,11560,0
+20250325,115400,661267020,11560,11530,11560,11530,2521
+20250325,115300,632195690,11540,11540,11540,11540,91
+20250325,115200,631145550,11550,11550,11550,11550,21
+20250325,115100,630903000,11530,11550,11550,11530,1613
+20250325,115000,612288940,11550,11540,11550,11540,117
+20250325,114900,610938700,11550,11550,11550,11550,100
+20250325,114800,609783700,11550,11550,11550,11550,0
+20250325,114700,609783700,11550,11540,11550,11540,118
+20250325,114600,608421850,11550,11550,11550,11550,15
+20250325,114500,608248600,11550,11540,11550,11540,200
+20250325,114400,605940500,11550,11550,11550,11550,136
+20250325,114300,604369700,11560,11570,11570,11560,121
+20250325,114200,602970640,11560,11560,11560,11560,20
+20250325,114100,602739440,11550,11550,11550,11550,0
+20250325,114000,602739440,11550,11550,11550,11550,0
+20250325,113900,602739440,11550,11550,11550,11550,71
+20250325,113800,601919390,11550,11580,11580,11550,943
+20250325,113700,591027000,11550,11550,11550,11550,0
+20250325,113600,591027000,11550,11550,11550,11550,0
+20250325,113500,591027000,11550,11550,11550,11550,0
+20250325,113400,591027000,11550,11550,11550,11550,26
+20250325,113300,590726700,11550,11550,11550,11550,800
+20250325,113200,581486700,11550,11550,11550,11550,174
+20250325,113100,579477000,11550,11550,11550,11550,0
+20250325,113000,579477000,11550,11530,11550,11530,20
+20250325,112900,579246200,11530,11530,11530,11530,0
+20250325,112800,579246200,11530,11520,11530,11520,267
+20250325,112700,576168690,11520,11540,11540,11520,1515
+20250325,112600,558692340,11540,11540,11540,11540,86
+20250325,112500,557699900,11540,11540,11540,11540,808
+20250325,112400,548375580,11540,11540,11540,11540,3
+20250325,112300,548340960,11540,11550,11550,11540,884
+20250325,112200,538131300,11570,11550,11570,11550,29
+20250325,112100,537796150,11550,11540,11550,11540,543
+20250325,112000,531524510,11540,11540,11540,11540,30
+20250325,111900,531178310,11550,11550,11550,11550,0
+20250325,111800,531178310,11550,11550,11550,11550,10
+20250325,111700,531062810,11530,11550,11550,11530,1015
+20250325,111600,519339760,11550,11550,11550,11550,178
+20250325,111500,517283860,11590,11590,11590,11590,3
+20250325,111400,517249090,11590,11590,11590,11590,4
+20250325,111300,517202730,11530,11550,11550,11530,351
+20250325,111200,513154730,11550,11540,11550,11540,272
+20250325,111100,510014130,11540,11540,11540,11540,191
+20250325,111000,507809990,11540,11560,11560,11540,590
+20250325,110900,500993510,11570,11570,11570,11570,26
+20250325,110800,500692690,11570,11570,11570,11570,4
+20250325,110700,500646410,11570,11570,11570,11570,100
+20250325,110600,499489410,11570,11570,11570,11560,650
+20250325,110500,491974910,11570,11580,11580,11570,1485
+20250325,110400,474789170,11580,11580,11580,11580,0
+20250325,110300,474789170,11580,11590,11590,11580,472
+20250325,110200,469318770,11580,11600,11600,11580,247
+20250325,110100,466454950,11580,11590,11590,11580,432
+20250325,110000,461448080,11590,11590,11590,11590,0
+20250325,105900,461448080,11590,11580,11590,11580,89
+20250325,105800,460417280,11580,11590,11590,11580,484
+20250325,105700,454811360,11590,11600,11600,11590,39
+20250325,105600,454359270,11600,11600,11600,11600,2
+20250325,105500,454336070,11600,11600,11600,11600,134
+20250325,105400,452781670,11600,11610,11620,11600,140
+20250325,105300,451156570,11620,11620,11620,11620,1
+20250325,105200,451144950,11630,11630,11630,11630,6
+20250325,105100,451075170,11630,11630,11630,11630,0
+20250325,105000,451075170,11630,11630,11630,11630,72
+20250325,104900,450237810,11630,11650,11650,11630,15
+20250325,104800,450063210,11630,11630,11630,11630,0
+20250325,104700,450063210,11630,11630,11630,11630,0
+20250325,104600,450063210,11630,11630,11630,11630,4
+20250325,104500,450016690,11620,11620,11620,11620,1
+20250325,104400,450005070,11620,11620,11620,11620,31
+20250325,104300,449644850,11620,11610,11630,11560,857
+20250325,104200,439722280,11640,11640,11640,11640,10
+20250325,104100,439605880,11630,11630,11630,11630,0
+20250325,104000,439605880,11630,11630,11630,11610,901
+20250325,103900,429130690,11630,11640,11640,11630,111
+20250325,103800,427838660,11640,11640,11640,11640,5
+20250325,103700,427780460,11640,11650,11650,11640,104
+20250325,103600,426568900,11660,11650,11660,11650,7
+20250325,103500,426487320,11650,11650,11650,11650,1
+20250325,103400,426475670,11650,11650,11650,11650,4
+20250325,103300,426429070,11650,11660,11660,11650,201
+20250325,103200,424086610,11660,11670,11670,11660,745
+20250325,103100,415398400,11670,11670,11670,11670,9
+20250325,103000,415293370,11670,11670,11670,11670,94
+20250325,102900,414196390,11670,11670,11670,11670,1
+20250325,102800,414184720,11670,11670,11670,11670,2
+20250325,102700,414161380,11680,11680,11680,11680,1
+20250325,102600,414149700,11670,11680,11690,11670,300
+20250325,102500,410644940,11690,11690,11690,11690,57
+20250325,102400,409978610,11670,11670,11670,11670,0
+20250325,102300,409978610,11670,11670,11670,11670,40
+20250325,102200,409511810,11670,11670,11670,11670,30
+20250325,102100,409161710,11660,11670,11670,11660,65
+20250325,102000,408403800,11660,11670,11670,11660,11
+20250325,101900,408275460,11710,11710,11710,11710,20
+20250325,101800,408041260,11710,11710,11710,11710,0
+20250325,101700,408041260,11710,11710,11710,11710,1
+20250325,101600,408029550,11680,11680,11680,11680,0
+20250325,101500,408029550,11680,11680,11680,11680,43
+20250325,101400,407527310,11680,11680,11680,11680,0
+20250325,101300,407527310,11680,11680,11680,11680,97
+20250325,101200,406394350,11680,11680,11680,11680,0
+20250325,101100,406394350,11680,11670,11680,11670,499
+20250325,101000,400567990,11670,11680,11680,11670,462
+20250325,100900,395172910,11680,11680,11680,11680,0
+20250325,100800,395172910,11680,11690,11690,11680,196
+20250325,100700,392883500,11670,11680,11680,11670,570
+20250325,100600,386229120,11680,11680,11680,11680,253
+20250325,100500,383274080,11670,11670,11670,11670,0
+20250325,100400,383274080,11670,11670,11670,11670,105
+20250325,100300,382048730,11670,11690,11710,11670,372
+20250325,100200,377706190,11680,11680,11680,11680,82
+20250325,100100,376748430,11640,11630,11660,11600,1831
+20250325,100000,355483670,11640,11720,11720,11610,1691
+20250325,095900,335797580,11660,11700,11700,11660,522
+20250325,095800,329704980,11690,11690,11690,11690,100
+20250325,095700,328535980,11700,11710,11710,11700,181
+20250325,095600,326416500,11700,11700,11700,11700,50
+20250325,095500,325831500,11690,11690,11690,11670,149
+20250325,095400,324089750,11670,11680,11690,11670,1102
+20250325,095300,311209890,11680,11670,11680,11670,98
+20250325,095200,310066140,11680,11680,11680,11680,5
+20250325,095100,310007740,11660,11660,11660,11660,133
+20250325,095000,308456960,11650,11650,11650,11650,50
+20250325,094900,307874460,11655,11670,11670,11655,143
+20250325,094800,306206255,11680,11690,11690,11680,57
+20250325,094700,305540475,11700,11690,11700,11690,4
+20250325,094600,305493705,11700,11690,11700,11690,6
+20250325,094500,305423515,11670,11660,11690,11660,22
+20250325,094400,305166875,11680,11670,11680,11650,76
+20250325,094300,304280795,11660,11660,11660,11650,1018
+20250325,094200,292417135,11660,11690,11690,11660,603
+20250325,094100,285379445,11700,11700,11700,11690,152
+20250325,094000,283601645,11680,11680,11680,11680,0
+20250325,093900,283601645,11680,11680,11680,11680,0
+20250325,093800,283601645,11680,11680,11680,11680,1
+20250325,093700,283589965,11690,11690,11690,11690,100
+20250325,093600,282420965,11670,11690,11690,11670,39
+20250325,093500,281965775,11690,11650,11690,11650,192
+20250325,093400,279722285,11650,11650,11650,11650,0
+20250325,093300,279722285,11650,11690,11700,11650,438
+20250325,093200,274615525,11650,11690,11710,11650,1130
+20250325,093100,261431115,11690,11730,11730,11690,2197
+20250325,093000,235691245,11760,11745,11760,11745,10
+20250325,092900,235573780,11730,11730,11730,11730,526
+20250325,092800,229403800,11730,11740,11740,11730,101
+20250325,092700,228219060,11740,11740,11740,11740,400
+20250325,092600,223523060,11720,11720,11720,11720,14
+20250325,092500,223358980,11720,11750,11750,11720,1967
+20250325,092400,200268380,11750,11750,11750,11750,1
+20250325,092300,200256630,11760,11780,11780,11760,923
+20250325,092200,189400340,11760,11760,11760,11760,316
+20250325,092100,185684180,11760,11760,11760,11760,23
+20250325,092000,185413700,11760,11760,11760,11760,0
+20250325,091900,185413700,11760,11770,11780,11740,1539
+20250325,091800,167315710,11770,11780,11780,11770,53
+20250325,091700,166691790,11770,11770,11770,11770,20
+20250325,091600,166456390,11760,11770,11770,11760,561
+20250325,091500,159854920,11770,11760,11770,11760,41
+20250325,091400,159372750,11760,11750,11760,11750,34
+20250325,091300,158973190,11760,11770,11770,11760,252
+20250325,091200,156007170,11770,11780,11780,11750,1581
+20250325,091100,137417740,11780,11760,11780,11760,589
+20250325,091000,130488880,11760,11810,11810,11760,2892
+20250325,090900,96416030,11820,11800,11820,11800,102
+20250325,090800,95212390,11800,11800,11800,11800,857
+20250325,090700,85099790,11790,11820,11820,11790,240
+20250325,090600,82268120,11800,11810,11820,11800,577
+20250325,090500,75457250,11810,11830,11830,11780,2125
+20250325,090400,50366020,11850,11860,11860,11840,549
+20250325,090300,43859720,11860,11930,11940,11840,1291
+20250325,090200,28469900,11930,11860,11930,11830,368
+20250325,090100,24100030,11860,11860,11930,11860,667
+20250325,090000,16179020,11900,11850,11900,11820,1365

032190/min/candle-20250326.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191400,647751250,11590,11590,11590,11590,2826
+20250326,191300,647751250,11590,11590,11590,11590,0
+20250326,191200,647751250,11590,11590,11590,11590,0
+20250326,191100,647751250,11590,11590,11590,11590,0
+20250326,191000,647751250,11590,11590,11590,11590,0
+20250326,190900,647751250,11590,11590,11590,11590,0
+20250326,190800,647751250,11590,11590,11590,11590,0
+20250326,190700,647751250,11590,11590,11590,11590,0
+20250326,190600,647751250,11590,11590,11590,11590,0
+20250326,190500,647751250,11590,11590,11590,11590,0
+20250326,190400,647751250,11590,11590,11590,11590,0
+20250326,190300,647751250,11590,11590,11590,11590,0
+20250326,190200,647751250,11590,11590,11590,11590,0
+20250326,190100,647751250,11590,11590,11590,11590,0
+20250326,190000,647751250,11590,11590,11590,11590,0
+20250326,185900,647751250,11590,11590,11590,11590,0
+20250326,185800,647751250,11590,11590,11590,11590,0
+20250326,185700,647751250,11590,11590,11590,11590,0
+20250326,185600,647751250,11590,11590,11590,11590,0
+20250326,185500,647751250,11590,11590,11590,11590,0
+20250326,185400,647751250,11590,11590,11590,11590,0
+20250326,185300,647751250,11590,11590,11590,11590,0
+20250326,185200,647751250,11590,11590,11590,11590,0
+20250326,185100,647751250,11590,11590,11590,11590,0
+20250326,185000,647751250,11590,11590,11590,11590,0
+20250326,184900,647751250,11590,11590,11590,11590,0
+20250326,184800,647751250,11590,11590,11590,11590,0
+20250326,184700,647751250,11590,11590,11590,11590,0
+20250326,184600,647751250,11590,11590,11590,11590,0
+20250326,184500,647751250,11590,11590,11590,11590,0
+20250326,184400,647751250,11590,11590,11590,11590,2826
+20250326,184300,647751250,11590,11590,11590,11590,0
+20250326,184200,647751250,11590,11590,11590,11590,0
+20250326,184100,647751250,11590,11590,11590,11590,0
+20250326,184000,647751250,11590,11590,11590,11590,0
+20250326,183900,647751250,11590,11590,11590,11590,0
+20250326,183800,647751250,11590,11590,11590,11590,0
+20250326,183700,647751250,11590,11590,11590,11590,0
+20250326,183600,647751250,11590,11590,11590,11590,0
+20250326,183500,647751250,11590,11590,11590,11590,0
+20250326,183400,647751250,11590,11590,11590,11590,0
+20250326,183300,647751250,11590,11590,11590,11590,0
+20250326,183200,647751250,11590,11590,11590,11590,0
+20250326,183100,647751250,11590,11590,11590,11590,0
+20250326,183000,647751250,11590,11590,11590,11590,0
+20250326,182900,647751250,11590,11590,11590,11590,0
+20250326,182800,647751250,11590,11590,11590,11590,0
+20250326,182700,647751250,11590,11590,11590,11590,0
+20250326,182600,647751250,11590,11590,11590,11590,0
+20250326,182500,647751250,11590,11590,11590,11590,0
+20250326,182400,647751250,11590,11590,11590,11590,0
+20250326,182300,647751250,11590,11590,11590,11590,0
+20250326,182200,647751250,11590,11590,11590,11590,0
+20250326,182100,647751250,11590,11590,11590,11590,0
+20250326,182000,647751250,11590,11590,11590,11590,0
+20250326,181900,647751250,11590,11590,11590,11590,0
+20250326,181800,647751250,11590,11590,11590,11590,0
+20250326,181700,647751250,11590,11590,11590,11590,0
+20250326,181600,647751250,11590,11590,11590,11590,0
+20250326,181500,647751250,11590,11590,11590,11590,0
+20250326,181400,647751250,11590,11590,11590,11590,2826
+20250326,181300,647751250,11590,11590,11590,11590,0
+20250326,181200,647751250,11590,11590,11590,11590,0
+20250326,181100,647751250,11590,11590,11590,11590,0
+20250326,181000,647751250,11590,11590,11590,11590,0
+20250326,180900,647751250,11590,11590,11590,11590,0
+20250326,180800,647751250,11590,11590,11590,11590,0
+20250326,180700,647751250,11590,11590,11590,11590,0
+20250326,180600,647751250,11590,11590,11590,11590,0
+20250326,180500,647751250,11590,11590,11590,11590,0
+20250326,180400,647751250,11590,11590,11590,11590,0
+20250326,180300,647751250,11590,11590,11590,11590,0
+20250326,180200,647751250,11590,11590,11590,11590,0
+20250326,180100,647751250,11590,11590,11590,11590,0
+20250326,180000,647751250,11590,11590,11590,11590,0
+20250326,175900,647751250,11590,11590,11590,11590,0
+20250326,175800,647751250,11590,11590,11590,11590,0
+20250326,175700,647751250,11590,11590,11590,11590,0
+20250326,175600,647751250,11590,11590,11590,11590,0
+20250326,175500,647751250,11590,11590,11590,11590,0
+20250326,175400,647751250,11590,11590,11590,11590,0
+20250326,175300,647751250,11590,11590,11590,11590,0
+20250326,175200,647751250,11590,11590,11590,11590,0
+20250326,175100,647751250,11590,11590,11590,11590,0
+20250326,175000,647751250,11590,11590,11590,11590,0
+20250326,174900,647751250,11590,11590,11590,11590,0
+20250326,174800,647751250,11590,11590,11590,11590,0
+20250326,174700,647751250,11590,11590,11590,11590,0
+20250326,174600,647751250,11590,11590,11590,11590,0
+20250326,174500,647751250,11590,11590,11590,11590,0
+20250326,174400,647751250,11590,11590,11590,11590,2826
+20250326,174300,647751250,11590,11590,11590,11590,0
+20250326,174200,647751250,11590,11590,11590,11590,0
+20250326,174100,647751250,11590,11590,11590,11590,0
+20250326,174000,647751250,11590,11590,11590,11590,0
+20250326,173900,647751250,11590,11590,11590,11590,0
+20250326,173800,647751250,11590,11590,11590,11590,0
+20250326,173700,647751250,11590,11590,11590,11590,0
+20250326,173600,647751250,11590,11590,11590,11590,0
+20250326,173500,647751250,11590,11590,11590,11590,0
+20250326,173400,647751250,11590,11590,11590,11590,0
+20250326,173300,647751250,11590,11590,11590,11590,0
+20250326,173200,647751250,11590,11590,11590,11590,0
+20250326,173100,647751250,11590,11590,11590,11590,0
+20250326,173000,647751250,11590,11590,11590,11590,0
+20250326,172900,647751250,11590,11590,11590,11590,0
+20250326,172800,647751250,11590,11590,11590,11590,0
+20250326,172700,647751250,11590,11590,11590,11590,0
+20250326,172600,647751250,11590,11590,11590,11590,0
+20250326,172500,647751250,11590,11590,11590,11590,0
+20250326,172400,647751250,11590,11590,11590,11590,0
+20250326,172300,647751250,11590,11590,11590,11590,0
+20250326,172200,647751250,11590,11590,11590,11590,0
+20250326,172100,647751250,11590,11590,11590,11590,0
+20250326,172000,647751250,11590,11590,11590,11590,0
+20250326,171900,647751250,11590,11590,11590,11590,0
+20250326,171800,647751250,11590,11590,11590,11590,0
+20250326,171700,647751250,11590,11590,11590,11590,0
+20250326,171600,647751250,11590,11590,11590,11590,0
+20250326,171500,647751250,11590,11590,11590,11590,0
+20250326,171400,647751250,11590,11590,11590,11590,2826
+20250326,171300,647751250,11590,11590,11590,11590,0
+20250326,171200,647751250,11590,11590,11590,11590,0
+20250326,171100,647751250,11590,11590,11590,11590,0
+20250326,171000,647751250,11590,11590,11590,11590,0
+20250326,170900,647751250,11590,11590,11590,11590,0
+20250326,170800,647751250,11590,11590,11590,11590,0
+20250326,170700,647751250,11590,11590,11590,11590,0
+20250326,170600,647751250,11590,11590,11590,11590,0
+20250326,170500,647751250,11590,11590,11590,11590,0
+20250326,170400,647751250,11590,11590,11590,11590,0
+20250326,170300,647751250,11590,11590,11590,11590,0
+20250326,170200,647751250,11590,11590,11590,11590,0
+20250326,170100,647751250,11590,11590,11590,11590,0
+20250326,170000,647751250,11590,11590,11590,11590,0
+20250326,165900,647751250,11590,11590,11590,11590,0
+20250326,165800,647751250,11590,11590,11590,11590,0
+20250326,165700,647751250,11590,11590,11590,11590,0
+20250326,165600,647751250,11590,11590,11590,11590,0
+20250326,165500,647751250,11590,11590,11590,11590,0
+20250326,165400,647751250,11590,11590,11590,11590,0
+20250326,165300,647751250,11590,11590,11590,11590,0
+20250326,165200,647751250,11590,11590,11590,11590,0
+20250326,165100,647751250,11590,11590,11590,11590,0
+20250326,165000,647751250,11590,11590,11590,11590,0
+20250326,164900,647751250,11590,11590,11590,11590,0
+20250326,164800,647751250,11590,11590,11590,11590,0
+20250326,164700,647751250,11590,11590,11590,11590,0
+20250326,164600,647751250,11590,11590,11590,11590,0
+20250326,164500,647751250,11590,11590,11590,11590,0
+20250326,164400,647751250,11590,11590,11590,11590,2826
+20250326,164300,647751250,11590,11590,11590,11590,0
+20250326,164200,647751250,11590,11590,11590,11590,0
+20250326,164100,647751250,11590,11590,11590,11590,0
+20250326,164000,647751250,11590,11590,11590,11590,0
+20250326,163900,647751250,11590,11590,11590,11590,0
+20250326,163800,647751250,11590,11590,11590,11590,0
+20250326,163700,647751250,11590,11590,11590,11590,0
+20250326,163600,647751250,11590,11590,11590,11590,0
+20250326,163500,647751250,11590,11590,11590,11590,0
+20250326,163400,647751250,11590,11590,11590,11590,0
+20250326,163300,647751250,11590,11590,11590,11590,0
+20250326,163200,647751250,11590,11590,11590,11590,0
+20250326,163100,647751250,11590,11590,11590,11590,0
+20250326,163000,647751250,11590,11590,11590,11590,0
+20250326,162900,647751250,11590,11590,11590,11590,0
+20250326,162800,647751250,11590,11590,11590,11590,0
+20250326,162700,647751250,11590,11590,11590,11590,0
+20250326,162600,647751250,11590,11590,11590,11590,0
+20250326,162500,647751250,11590,11590,11590,11590,0
+20250326,162400,647751250,11590,11590,11590,11590,0
+20250326,162300,647751250,11590,11590,11590,11590,0
+20250326,162200,647751250,11590,11590,11590,11590,0
+20250326,162100,647751250,11590,11590,11590,11590,0
+20250326,162000,647751250,11590,11590,11590,11590,0
+20250326,161900,647751250,11590,11590,11590,11590,0
+20250326,161800,647751250,11590,11590,11590,11590,0
+20250326,161700,647751250,11590,11590,11590,11590,0
+20250326,161600,647751250,11590,11590,11590,11590,0
+20250326,161500,647751250,11590,11590,11590,11590,0
+20250326,161400,647751250,11590,11590,11590,11590,2826
+20250326,161300,647751250,11590,11590,11590,11590,0
+20250326,161200,647751250,11590,11590,11590,11590,0
+20250326,161100,647751250,11590,11590,11590,11590,0
+20250326,161000,647751250,11590,11590,11590,11590,0
+20250326,160900,647751250,11590,11590,11590,11590,0
+20250326,160800,647751250,11590,11590,11590,11590,0
+20250326,160700,647751250,11590,11590,11590,11590,0
+20250326,160600,647751250,11590,11590,11590,11590,0
+20250326,160500,647751250,11590,11590,11590,11590,0
+20250326,160400,647751250,11590,11590,11590,11590,0
+20250326,160300,647751250,11590,11590,11590,11590,0
+20250326,160200,647751250,11590,11590,11590,11590,0
+20250326,160100,647751250,11590,11590,11590,11590,0
+20250326,160000,647751250,11590,11590,11590,11590,0
+20250326,155900,647751250,11590,11590,11590,11590,0
+20250326,155800,647751250,11590,11590,11590,11590,0
+20250326,155700,647751250,11590,11590,11590,11590,0
+20250326,155600,647751250,11590,11590,11590,11590,0
+20250326,155500,647751250,11590,11590,11590,11590,0
+20250326,155400,647751250,11590,11590,11590,11590,0
+20250326,155300,647751250,11590,11590,11590,11590,0
+20250326,155200,647751250,11590,11590,11590,11590,0
+20250326,155100,647751250,11590,11590,11590,11590,0
+20250326,155000,647751250,11590,11590,11590,11590,0
+20250326,154900,647751250,11590,11590,11590,11590,0
+20250326,154800,647751250,11590,11590,11590,11590,0
+20250326,154700,647751250,11590,11590,11590,11590,0
+20250326,154600,647751250,11590,11590,11590,11590,0
+20250326,154500,647751250,11590,11590,11590,11590,0
+20250326,154400,647751250,11590,11590,11590,11590,2826
+20250326,154300,647751250,11590,11590,11590,11590,0
+20250326,154200,647751250,11590,11590,11590,11590,0
+20250326,154100,647751250,11590,11590,11590,11590,0
+20250326,154000,647751250,11590,11590,11590,11590,0
+20250326,153900,647751250,11590,11590,11590,11590,0
+20250326,153800,647751250,11590,11590,11590,11590,0
+20250326,153700,647751250,11590,11590,11590,11590,0
+20250326,153600,647751250,11590,11590,11590,11590,0
+20250326,153500,647751250,11590,11590,11590,11590,0
+20250326,153400,647751250,11590,11590,11590,11590,0
+20250326,153300,647751250,11590,11590,11590,11590,0
+20250326,153200,647751250,11590,11590,11590,11590,0
+20250326,153100,647751250,11590,11590,11590,11590,0
+20250326,153000,647751250,11590,11590,11590,11590,2826
+20250326,152900,614997910,11590,11590,11590,11590,0
+20250326,152800,614997910,11590,11590,11590,11590,0
+20250326,152700,614997910,11590,11590,11590,11590,0
+20250326,152600,614997910,11590,11590,11590,11590,0
+20250326,152500,614997910,11590,11590,11590,11590,0
+20250326,152400,614997910,11590,11590,11590,11590,0
+20250326,152300,614997910,11590,11590,11590,11590,0
+20250326,152200,614997910,11590,11590,11590,11590,0
+20250326,152100,614997910,11590,11590,11590,11590,0
+20250326,152000,614997910,11590,11590,11590,11590,0
+20250326,151900,614997910,11590,11570,11590,11570,164
+20250326,151800,613098950,11580,11550,11580,11550,223
+20250326,151700,610520110,11560,11560,11560,11560,78
+20250326,151600,609618430,11580,11580,11580,11580,0
+20250326,151500,609618430,11580,11550,11580,11550,223
+20250326,151400,607038780,11540,11560,11560,11540,128
+20250326,151300,605560610,11560,11550,11560,11550,39
+20250326,151200,605110150,11550,11550,11550,11550,14
+20250326,151100,604948450,11530,11530,11530,11530,1
+20250326,151000,604936920,11510,11510,11510,11510,2
+20250326,150900,604913900,11510,11500,11520,11500,222
+20250326,150800,602357120,11490,11530,11540,11490,51
+20250326,150700,601769790,11540,11540,11540,11540,3
+20250326,150600,601735170,11540,11540,11540,11540,28
+20250326,150500,601412050,11550,11550,11550,11550,1
+20250326,150400,601400500,11540,11540,11550,11540,33
+20250326,150300,601019660,11540,11540,11540,11540,0
+20250326,150200,601019660,11540,11540,11540,11540,9
+20250326,150100,600915800,11550,11550,11550,11550,1
+20250326,150000,600904250,11540,11540,11540,11540,14
+20250326,145900,600742690,11540,11550,11550,11540,14
+20250326,145800,600581070,11550,11530,11550,11530,63
+20250326,145700,599854560,11550,11520,11550,11520,5
+20250326,145600,599796870,11520,11550,11550,11490,1407
+20250326,145500,583609110,11550,11560,11560,11550,6
+20250326,145400,583539800,11560,11560,11560,11560,9
+20250326,145300,583435760,11560,11560,11560,11560,5
+20250326,145200,583377960,11570,11570,11570,11570,66
+20250326,145100,582614340,11580,11540,11580,11540,145
+20250326,145000,580940070,11550,11570,11570,11550,168
+20250326,144900,578999470,11580,11580,11580,11580,91
+20250326,144800,577945690,11590,11590,11590,11590,1
+20250326,144700,577934100,11580,11580,11580,11580,0
+20250326,144600,577934100,11580,11580,11580,11580,1
+20250326,144500,577922520,11580,11580,11580,11580,67
+20250326,144400,577146660,11550,11580,11590,11540,788
+20250326,144300,568048890,11560,11560,11560,11560,0
+20250326,144200,568048890,11560,11560,11560,11560,195
+20250326,144100,565794690,11560,11590,11590,11560,300
+20250326,144000,562325050,11580,11580,11580,11580,75
+20250326,143900,561456550,11600,11590,11600,11590,224
+20250326,143800,558860370,11590,11590,11590,11590,0
+20250326,143700,558860370,11590,11590,11590,11590,0
+20250326,143600,558860370,11590,11590,11590,11590,0
+20250326,143500,558860370,11590,11600,11600,11590,227
+20250326,143400,556229090,11630,11630,11630,11630,1
+20250326,143300,556217460,11590,11590,11590,11590,0
+20250326,143200,556217460,11590,11590,11590,11590,205
+20250326,143100,553841510,11590,11590,11590,11590,601
+20250326,143000,546875920,11600,11590,11600,11590,60
+20250326,142900,546180470,11600,11590,11600,11590,385
+20250326,142800,541716320,11620,11620,11620,11620,0
+20250326,142700,541716320,11620,11620,11620,11620,105
+20250326,142600,540496220,11610,11610,11610,11610,0
+20250326,142500,540496220,11610,11610,11610,11610,5
+20250326,142400,540438170,11620,11620,11620,11620,0
+20250326,142300,540438170,11620,11620,11620,11620,0
+20250326,142200,540438170,11620,11590,11620,11590,51
+20250326,142100,539846060,11590,11590,11590,11590,48
+20250326,142000,539289740,11610,11600,11610,11590,149
+20250326,141900,537560340,11610,11610,11610,11610,17
+20250326,141800,537362970,11610,11600,11610,11600,13
+20250326,141700,537212140,11600,11620,11620,11600,132
+20250326,141600,535679540,11620,11610,11620,11610,16
+20250326,141500,535493710,11610,11620,11630,11610,126
+20250326,141400,534029640,11610,11620,11630,11610,194
+20250326,141300,531774390,11620,11610,11630,11610,47
+20250326,141200,531227980,11610,11640,11640,11610,83
+20250326,141100,530263360,11640,11620,11640,11620,209
+20250326,141000,527833840,11620,11610,11620,11610,139
+20250326,140900,526219520,11610,11610,11610,11610,90
+20250326,140800,525174620,11620,11620,11620,11620,52
+20250326,140700,524570380,11610,11620,11620,11610,43
+20250326,140600,524070820,11630,11620,11630,11610,341
+20250326,140500,520105790,11630,11610,11630,11610,246
+20250326,140400,517249340,11610,11610,11610,11610,32
+20250326,140300,516877820,11630,11620,11630,11620,51
+20250326,140200,516284750,11620,11620,11640,11620,586
+20250326,140100,509474300,11620,11590,11620,11590,25
+20250326,140000,509184320,11580,11590,11590,11580,186
+20250326,135900,507028590,11620,11600,11620,11600,195
+20250326,135800,504766390,11630,11650,11650,11580,1262
+20250326,135700,490119820,11650,11640,11650,11640,8
+20250326,135600,490026660,11660,11650,11660,11650,169
+20250326,135500,488057600,11640,11640,11640,11640,1
+20250326,135400,488045960,11640,11640,11640,11640,8
+20250326,135300,487952840,11660,11640,11660,11640,21
+20250326,135200,487708060,11640,11650,11660,11640,114
+20250326,135100,486379220,11650,11660,11670,11650,296
+20250326,135000,482926510,11650,11660,11660,11650,2
+20250326,134900,482903200,11650,11650,11650,11640,194
+20250326,134800,480643240,11650,11650,11650,11650,0
+20250326,134700,480643240,11650,11650,11650,11650,13
+20250326,134600,480491790,11650,11650,11650,11650,37
+20250326,134500,480060740,11650,11650,11650,11650,30
+20250326,134400,479711240,11660,11660,11660,11660,14
+20250326,134300,479548000,11660,11660,11660,11660,26
+20250326,134200,479244840,11660,11660,11660,11660,34
+20250326,134100,478848400,11670,11660,11670,11660,94
+20250326,134000,477752210,11660,11660,11660,11660,27
+20250326,133900,477437390,11660,11660,11660,11650,134
+20250326,133800,475875000,11680,11680,11680,11680,0
+20250326,133700,475875000,11680,11680,11680,11680,3
+20250326,133600,475839960,11660,11660,11660,11660,0
+20250326,133500,475839960,11660,11670,11670,11660,30
+20250326,133400,475489880,11670,11670,11670,11670,240
+20250326,133300,472689080,11680,11680,11680,11680,19
+20250326,133200,472467160,11680,11670,11680,11670,73
+20250326,133100,471615230,11670,11670,11670,11670,4
+20250326,133000,471568550,11670,11670,11670,11670,4
+20250326,132900,471521870,11650,11680,11680,11650,146
+20250326,132800,469818990,11680,11650,11680,11650,73
+20250326,132700,468968010,11670,11670,11670,11670,27
+20250326,132600,468652920,11670,11670,11670,11670,0
+20250326,132500,468652920,11670,11670,11670,11670,2
+20250326,132400,468629580,11670,11670,11670,11670,42
+20250326,132300,468139440,11680,11660,11680,11660,140
+20250326,132200,466506290,11650,11660,11660,11650,2
+20250326,132100,466482980,11660,11660,11670,11660,66
+20250326,132000,465713400,11660,11670,11670,11660,413
+20250326,131900,460893860,11670,11660,11680,11660,255
+20250326,131800,457920180,11650,11660,11660,11650,63
+20250326,131700,457186190,11650,11650,11650,11620,39
+20250326,131600,456732480,11650,11640,11670,11620,775
+20250326,131500,447710900,11640,11660,11660,11620,1267
+20250326,131400,432964720,11660,11660,11660,11660,0
+20250326,131300,432964720,11660,11660,11660,11660,15
+20250326,131200,432789820,11650,11670,11670,11650,42
+20250326,131100,432299900,11660,11660,11660,11660,0
+20250326,131000,432299900,11660,11660,11660,11660,184
+20250326,130900,430154460,11670,11670,11670,11660,53
+20250326,130800,429536440,11670,11670,11670,11670,0
+20250326,130700,429536440,11670,11670,11670,11670,4
+20250326,130600,429489760,11670,11680,11680,11670,37
+20250326,130500,429057870,11680,11680,11680,11680,14
+20250326,130400,428894350,11670,11670,11680,11670,38
+20250326,130300,428450870,11680,11680,11680,11680,5
+20250326,130200,428392470,11670,11670,11670,11670,0
+20250326,130100,428392470,11670,11680,11680,11670,24
+20250326,130000,428112350,11680,11680,11680,11680,3
+20250326,125900,428077310,11680,11680,11680,11680,3
+20250326,125800,428042270,11670,11670,11670,11670,22
+20250326,125700,427785530,11670,11670,11670,11670,0
+20250326,125600,427785530,11670,11670,11670,11670,61
+20250326,125500,427073660,11680,11680,11680,11680,2
+20250326,125400,427050300,11680,11670,11680,11670,9
+20250326,125300,426945230,11680,11680,11680,11680,0
+20250326,125200,426945230,11680,11670,11680,11670,121
+20250326,125100,425533010,11680,11680,11680,11680,8
+20250326,125000,425439570,11680,11680,11680,11680,7
+20250326,124900,425357810,11670,11680,11680,11670,3
+20250326,124800,425322780,11680,11690,11690,11680,18
+20250326,124700,425112520,11690,11670,11690,11670,144
+20250326,124600,423430400,11680,11680,11680,11680,50
+20250326,124500,422846400,11680,11680,11680,11680,116
+20250326,124400,421491520,11680,11680,11680,11670,201
+20250326,124300,419143950,11680,11680,11680,11680,20
+20250326,124200,418910350,11680,11680,11680,11680,0
+20250326,124100,418910350,11680,11680,11680,11680,1
+20250326,124000,418898670,11680,11680,11680,11670,121
+20250326,123900,417485420,11680,11680,11680,11680,76
+20250326,123800,416597740,11680,11680,11680,11680,1
+20250326,123700,416586060,11670,11640,11670,11640,111
+20250326,123600,415293990,11660,11640,11660,11640,1259
+20250326,123500,400626835,11640,11650,11650,11640,299
+20250326,123400,397145735,11655,11655,11655,11655,0
+20250326,123300,397145735,11655,11655,11655,11655,1
+20250326,123200,397134080,11655,11655,11655,11655,0
+20250326,123100,397134080,11655,11655,11655,11650,209
+20250326,123000,394699160,11655,11655,11655,11655,59
+20250326,122900,394011515,11660,11660,11660,11660,4
+20250326,122800,393964875,11660,11660,11660,11660,1
+20250326,122700,393953215,11660,11660,11660,11660,15
+20250326,122600,393778315,11660,11675,11675,11660,223
+20250326,122500,391177915,11670,11675,11675,11670,13
+20250326,122400,391026195,11675,11675,11675,11675,0
+20250326,122300,391026195,11675,11675,11675,11675,0
+20250326,122200,391026195,11675,11670,11675,11670,26
+20250326,122100,390722770,11680,11680,11680,11680,0
+20250326,122000,390722770,11680,11680,11680,11680,4
+20250326,121900,390676050,11680,11670,11680,11670,4
+20250326,121800,390629350,11670,11660,11680,11660,25
+20250326,121700,390337820,11660,11660,11660,11660,26
+20250326,121600,390034660,11660,11680,11680,11660,722
+20250326,121500,381604590,11690,11690,11690,11690,0
+20250326,121400,381604590,11690,11690,11690,11690,43
+20250326,121300,381101920,11690,11690,11690,11690,6
+20250326,121200,381031780,11690,11690,11690,11690,12
+20250326,121100,380891500,11690,11710,11710,11690,711
+20250326,121000,372577240,11720,11720,11720,11720,0
+20250326,120900,372577240,11720,11720,11720,11720,0
+20250326,120800,372577240,11720,11720,11720,11720,0
+20250326,120700,372577240,11720,11720,11720,11720,8
+20250326,120600,372483480,11720,11720,11720,11720,50
+20250326,120500,371897480,11710,11710,11710,11710,0
+20250326,120400,371897480,11710,11720,11720,11710,235
+20250326,120300,369143730,11720,11720,11720,11720,2
+20250326,120200,369120290,11720,11720,11720,11720,20
+20250326,120100,368885890,11720,11720,11720,11720,1
+20250326,120000,368874170,11730,11730,11730,11730,0
+20250326,115900,368874170,11730,11720,11730,11720,11
+20250326,115800,368745240,11730,11730,11730,11730,0
+20250326,115700,368745240,11730,11730,11730,11730,0
+20250326,115600,368745240,11730,11730,11730,11730,10
+20250326,115500,368627940,11720,11720,11720,11720,68
+20250326,115400,367830980,11720,11720,11720,11720,41
+20250326,115300,367350460,11730,11730,11730,11730,0
+20250326,115200,367350460,11730,11730,11730,11730,0
+20250326,115100,367350460,11730,11730,11730,11730,1
+20250326,115000,367338730,11720,11730,11730,11720,114
+20250326,114900,366001630,11730,11730,11730,11730,50
+20250326,114800,365415130,11730,11730,11740,11730,22
+20250326,114700,365157060,11730,11740,11740,11730,5
+20250326,114600,365098400,11740,11740,11740,11740,31
+20250326,114500,364734460,11740,11740,11740,11740,83
+20250326,114400,363760040,11740,11740,11740,11740,27
+20250326,114300,363443060,11740,11740,11740,11740,0
+20250326,114200,363443060,11740,11730,11740,11730,515
+20250326,114100,357399590,11730,11710,11730,11710,53
+20250326,114000,356778350,11710,11710,11710,11710,0
+20250326,113900,356778350,11710,11710,11710,11710,5
+20250326,113800,356719800,11700,11700,11700,11700,0
+20250326,113700,356719800,11700,11700,11700,11700,0
+20250326,113600,356719800,11700,11710,11710,11700,51
+20250326,113500,356123000,11700,11700,11720,11700,151
+20250326,113400,354356100,11700,11710,11710,11700,40
+20250326,113300,353887870,11710,11710,11710,11710,7
+20250326,113200,353805900,11720,11720,11720,11720,100
+20250326,113100,352633900,11710,11710,11710,11710,0
+20250326,113000,352633900,11710,11710,11710,11710,0
+20250326,112900,352633900,11710,11740,11760,11710,721
+20250326,112800,344178640,11740,11740,11740,11740,58
+20250326,112700,343497720,11750,11750,11750,11750,232
+20250326,112600,340771720,11740,11740,11740,11740,5
+20250326,112500,340713020,11750,11750,11760,11750,1158
+20250326,112400,327105410,11760,11740,11760,11740,749
+20250326,112300,318307410,11740,11730,11740,11730,147
+20250326,112200,316582130,11730,11720,11730,11720,517
+20250326,112100,310522110,11720,11710,11720,11710,128
+20250326,112000,309023050,11720,11720,11720,11720,9
+20250326,111900,308917570,11720,11720,11720,11720,0
+20250326,111800,308917570,11720,11710,11720,11710,668
+20250326,111700,301094380,11710,11700,11710,11700,250
+20250326,111600,298168900,11700,11690,11700,11680,129
+20250326,111500,296660890,11700,11680,11700,11680,566
+20250326,111400,290045240,11680,11670,11680,11670,191
+20250326,111300,287816080,11660,11660,11660,11660,0
+20250326,111200,287816080,11660,11660,11660,11660,0
+20250326,111100,287816080,11660,11660,11660,11660,82
+20250326,111000,286859960,11660,11660,11660,11660,1
+20250326,110900,286848300,11650,11660,11660,11650,103
+20250326,110800,285648330,11660,11650,11660,11650,126
+20250326,110700,284180180,11650,11650,11650,11650,10
+20250326,110600,284063680,11650,11660,11660,11650,23
+20250326,110500,283795720,11670,11670,11680,11670,91
+20250326,110400,282733410,11670,11670,11670,11670,173
+20250326,110300,280714500,11670,11670,11670,11670,0
+20250326,110200,280714500,11670,11670,11670,11670,0
+20250326,110100,280714500,11670,11670,11670,11670,19
+20250326,110000,280492770,11680,11680,11680,11660,508
+20250326,105900,274568820,11670,11670,11670,11670,1
+20250326,105800,274557150,11670,11670,11670,11670,4
+20250326,105700,274510470,11660,11660,11660,11660,0
+20250326,105600,274510470,11660,11660,11660,11660,37
+20250326,105500,274079050,11660,11670,11670,11660,24
+20250326,105400,273799200,11670,11680,11680,11670,58
+20250326,105300,273122330,11680,11660,11680,11660,130
+20250326,105200,271605450,11650,11640,11660,11640,42
+20250326,105100,271116230,11650,11650,11650,11650,59
+20250326,105000,270428880,11650,11650,11650,11650,0
+20250326,104900,270428880,11650,11630,11650,11630,14
+20250326,104800,270265910,11630,11650,11650,11630,14
+20250326,104700,270102830,11640,11630,11640,11630,186
+20250326,104600,267937800,11620,11660,11670,11620,949
+20250326,104500,256903300,11660,11660,11660,11660,3
+20250326,104400,256868320,11660,11660,11660,11660,68
+20250326,104300,256075440,11660,11660,11660,11660,39
+20250326,104200,255620700,11660,11650,11660,11650,575
+20250326,104100,248921920,11650,11640,11650,11640,323
+20250326,104000,245159100,11640,11640,11640,11640,15
+20250326,103900,244984500,11630,11640,11640,11630,819
+20250326,103800,235458890,11640,11640,11640,11640,5
+20250326,103700,235400690,11640,11640,11640,11640,1
+20250326,103600,235389050,11650,11650,11650,11650,1
+20250326,103500,235377400,11640,11640,11640,11640,18
+20250326,103400,235167880,11650,11640,11650,11640,21
+20250326,103300,234923420,11650,11650,11650,11630,392
+20250326,103200,230364080,11640,11640,11640,11640,5
+20250326,103100,230305880,11640,11640,11640,11640,365
+20250326,103000,226057280,11650,11640,11650,11640,3
+20250326,102900,226022350,11640,11640,11640,11640,72
+20250326,102800,225184270,11640,11680,11690,11640,1374
+20250326,102700,209161920,11680,11680,11690,11680,100
+20250326,102600,207993900,11670,11670,11680,11660,61
+20250326,102500,207282220,11680,11670,11680,11670,75
+20250326,102400,206406350,11670,11690,11690,11650,303
+20250326,102300,202873820,11670,11690,11690,11670,402
+20250326,102200,198181320,11690,11690,11690,11690,0
+20250326,102100,198181320,11690,11700,11700,11690,47
+20250326,102000,197631570,11700,11700,11700,11700,63
+20250326,101900,196894470,11700,11700,11710,11680,62
+20250326,101800,196169640,11700,11710,11720,11700,196
+20250326,101700,193875500,11700,11690,11710,11690,767
+20250326,101600,184901870,11690,11670,11690,11670,206
+20250326,101500,182496560,11660,11660,11670,11660,294
+20250326,101400,179068150,11650,11650,11650,11650,114
+20250326,101300,177740050,11650,11640,11650,11640,22
+20250326,101200,177483950,11640,11650,11650,11640,9
+20250326,101100,177379180,11650,11650,11650,11640,62
+20250326,101000,176657380,11650,11640,11650,11640,161
+20250326,100900,174782950,11640,11620,11640,11620,3
+20250326,100800,174748050,11640,11630,11640,11630,17
+20250326,100700,174550270,11630,11630,11630,11630,4
+20250326,100600,174503750,11620,11640,11640,11620,35
+20250326,100500,174096530,11640,11600,11640,11600,713
+20250326,100400,165808860,11620,11590,11620,11590,1097
+20250326,100300,153086260,11580,11580,11580,11570,421
+20250326,100200,148211380,11590,11590,11590,11590,26
+20250326,100100,147910040,11590,11590,11590,11580,152
+20250326,100000,146148460,11590,11590,11590,11590,45
+20250326,095900,145626910,11590,11590,11590,11590,0
+20250326,095800,145626910,11590,11580,11590,11580,65
+20250326,095700,144873760,11580,11590,11590,11580,69
+20250326,095600,144074730,11580,11590,11590,11580,65
+20250326,095500,143321470,11590,11550,11590,11540,210
+20250326,095400,140893840,11580,11570,11580,11570,50
+20250326,095300,140314940,11580,11560,11580,11560,430
+20250326,095200,135339360,11560,11560,11560,11560,3
+20250326,095100,135304680,11570,11550,11570,11550,37
+20250326,095000,134876690,11540,11540,11540,11540,2
+20250326,094900,134853610,11530,11530,11530,11530,1
+20250326,094800,134842080,11500,11520,11520,11500,7
+20250326,094700,134761550,11520,11580,11580,11520,82
+20250326,094600,133812780,11580,11580,11580,11580,0
+20250326,094500,133812780,11580,11510,11580,11510,149
+20250326,094400,132088910,11580,11570,11580,11560,49
+20250326,094300,131522180,11570,11500,11580,11480,1574
+20250326,094200,113429720,11500,11560,11560,11500,195
+20250326,094100,111185110,11560,11560,11560,11550,82
+20250326,094000,110237420,11570,11550,11580,11550,528
+20250326,093900,104138300,11500,11500,11500,11500,0
+20250326,093800,104138300,11500,11500,11500,11500,0
+20250326,093700,104138300,11500,11540,11540,11500,261
+20250326,093600,101135330,11520,11520,11520,11520,100
+20250326,093500,99983330,11520,11520,11520,11520,7
+20250326,093400,99902690,11520,11520,11520,11520,0
+20250326,093300,99902690,11520,11530,11530,11520,7
+20250326,093200,99822040,11520,11510,11520,11510,121
+20250326,093100,98429190,11520,11520,11520,11520,392
+20250326,093000,93913350,11520,11560,11560,11520,449
+20250326,092900,88735970,11580,11580,11580,11580,170
+20250326,092800,86767370,11540,11550,11550,11540,200
+20250326,092700,84458330,11560,11570,11570,11560,279
+20250326,092600,81232620,11610,11600,11610,11580,212
+20250326,092500,78775460,11610,11590,11610,11570,464
+20250326,092400,73394660,11580,11570,11590,11570,721
+20250326,092300,65048690,11540,11540,11540,11540,0
+20250326,092200,65048690,11540,11540,11560,11540,227
+20250326,092100,62426440,11550,11550,11550,11550,0
+20250326,092000,62426440,11550,11500,11550,11500,1123
+20250326,091900,49507480,11500,11510,11510,11500,434
+20250326,091800,44515010,11510,11510,11510,11500,84
+20250326,091700,43548780,11530,11520,11530,11520,6
+20250326,091600,43479650,11530,11530,11530,11530,12
+20250326,091500,43341290,11510,11520,11520,11510,73
+20250326,091400,42500840,11520,11540,11540,11520,324
+20250326,091300,38768160,11520,11560,11560,11520,14
+20250326,091200,38606800,11520,11550,11560,11520,133
+20250326,091100,37071450,11560,11550,11560,11550,190
+20250326,091000,34876440,11540,11540,11550,11540,324
+20250326,090900,31137180,11540,11540,11540,11540,23
+20250326,090800,30871760,11540,11530,11540,11510,373
+20250326,090700,26570880,11530,11490,11530,11470,208
+20250326,090600,24179030,11480,11490,11510,11480,189
+20250326,090500,22008960,11490,11500,11500,11490,13
+20250326,090400,21859470,11510,11520,11520,11510,307
+20250326,090300,18324880,11550,11530,11550,11520,801
+20250326,090200,9088510,11540,11530,11540,11530,226
+20250326,090100,6480720,11480,11490,11530,11450,230
+20250326,090000,3840100,11530,11530,11540,11500,333

032190/min/candle-20250327.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191400,462866905,11450,11450,11450,11450,605
+20250327,191300,462866905,11450,11450,11450,11450,0
+20250327,191200,462866905,11450,11450,11450,11450,0
+20250327,191100,462866905,11450,11450,11450,11450,0
+20250327,191000,462866905,11450,11450,11450,11450,0
+20250327,190900,462866905,11450,11450,11450,11450,0
+20250327,190800,462866905,11450,11450,11450,11450,0
+20250327,190700,462866905,11450,11450,11450,11450,0
+20250327,190600,462866905,11450,11450,11450,11450,0
+20250327,190500,462866905,11450,11450,11450,11450,0
+20250327,190400,462866905,11450,11450,11450,11450,0
+20250327,190300,462866905,11450,11450,11450,11450,0
+20250327,190200,462866905,11450,11450,11450,11450,0
+20250327,190100,462866905,11450,11450,11450,11450,0
+20250327,190000,462866905,11450,11450,11450,11450,0
+20250327,185900,462866905,11450,11450,11450,11450,0
+20250327,185800,462866905,11450,11450,11450,11450,0
+20250327,185700,462866905,11450,11450,11450,11450,0
+20250327,185600,462866905,11450,11450,11450,11450,0
+20250327,185500,462866905,11450,11450,11450,11450,0
+20250327,185400,462866905,11450,11450,11450,11450,0
+20250327,185300,462866905,11450,11450,11450,11450,0
+20250327,185200,462866905,11450,11450,11450,11450,0
+20250327,185100,462866905,11450,11450,11450,11450,0
+20250327,185000,462866905,11450,11450,11450,11450,0
+20250327,184900,462866905,11450,11450,11450,11450,0
+20250327,184800,462866905,11450,11450,11450,11450,0
+20250327,184700,462866905,11450,11450,11450,11450,0
+20250327,184600,462866905,11450,11450,11450,11450,0
+20250327,184500,462866905,11450,11450,11450,11450,0
+20250327,184400,462866905,11450,11450,11450,11450,605
+20250327,184300,462866905,11450,11450,11450,11450,0
+20250327,184200,462866905,11450,11450,11450,11450,0
+20250327,184100,462866905,11450,11450,11450,11450,0
+20250327,184000,462866905,11450,11450,11450,11450,0
+20250327,183900,462866905,11450,11450,11450,11450,0
+20250327,183800,462866905,11450,11450,11450,11450,0
+20250327,183700,462866905,11450,11450,11450,11450,0
+20250327,183600,462866905,11450,11450,11450,11450,0
+20250327,183500,462866905,11450,11450,11450,11450,0
+20250327,183400,462866905,11450,11450,11450,11450,0
+20250327,183300,462866905,11450,11450,11450,11450,0
+20250327,183200,462866905,11450,11450,11450,11450,0
+20250327,183100,462866905,11450,11450,11450,11450,0
+20250327,183000,462866905,11450,11450,11450,11450,0
+20250327,182900,462866905,11450,11450,11450,11450,0
+20250327,182800,462866905,11450,11450,11450,11450,0
+20250327,182700,462866905,11450,11450,11450,11450,0
+20250327,182600,462866905,11450,11450,11450,11450,0
+20250327,182500,462866905,11450,11450,11450,11450,0
+20250327,182400,462866905,11450,11450,11450,11450,0
+20250327,182300,462866905,11450,11450,11450,11450,0
+20250327,182200,462866905,11450,11450,11450,11450,0
+20250327,182100,462866905,11450,11450,11450,11450,0
+20250327,182000,462866905,11450,11450,11450,11450,0
+20250327,181900,462866905,11450,11450,11450,11450,0
+20250327,181800,462866905,11450,11450,11450,11450,0
+20250327,181700,462866905,11450,11450,11450,11450,0
+20250327,181600,462866905,11450,11450,11450,11450,0
+20250327,181500,462866905,11450,11450,11450,11450,0
+20250327,181400,462866905,11450,11450,11450,11450,605
+20250327,181300,462866905,11450,11450,11450,11450,0
+20250327,181200,462866905,11450,11450,11450,11450,0
+20250327,181100,462866905,11450,11450,11450,11450,0
+20250327,181000,462866905,11450,11450,11450,11450,0
+20250327,180900,462866905,11450,11450,11450,11450,0
+20250327,180800,462866905,11450,11450,11450,11450,0
+20250327,180700,462866905,11450,11450,11450,11450,0
+20250327,180600,462866905,11450,11450,11450,11450,0
+20250327,180500,462866905,11450,11450,11450,11450,0
+20250327,180400,462866905,11450,11450,11450,11450,0
+20250327,180300,462866905,11450,11450,11450,11450,0
+20250327,180200,462866905,11450,11450,11450,11450,0
+20250327,180100,462866905,11450,11450,11450,11450,0
+20250327,180000,462866905,11450,11450,11450,11450,0
+20250327,175900,462866905,11450,11450,11450,11450,0
+20250327,175800,462866905,11450,11450,11450,11450,0
+20250327,175700,462866905,11450,11450,11450,11450,0
+20250327,175600,462866905,11450,11450,11450,11450,0
+20250327,175500,462866905,11450,11450,11450,11450,0
+20250327,175400,462866905,11450,11450,11450,11450,0
+20250327,175300,462866905,11450,11450,11450,11450,0
+20250327,175200,462866905,11450,11450,11450,11450,0
+20250327,175100,462866905,11450,11450,11450,11450,0
+20250327,175000,462866905,11450,11450,11450,11450,0
+20250327,174900,462866905,11450,11450,11450,11450,0
+20250327,174800,462866905,11450,11450,11450,11450,0
+20250327,174700,462866905,11450,11450,11450,11450,0
+20250327,174600,462866905,11450,11450,11450,11450,0
+20250327,174500,462866905,11450,11450,11450,11450,0
+20250327,174400,462866905,11450,11450,11450,11450,605
+20250327,174300,462866905,11450,11450,11450,11450,0
+20250327,174200,462866905,11450,11450,11450,11450,0
+20250327,174100,462866905,11450,11450,11450,11450,0
+20250327,174000,462866905,11450,11450,11450,11450,0
+20250327,173900,462866905,11450,11450,11450,11450,0
+20250327,173800,462866905,11450,11450,11450,11450,0
+20250327,173700,462866905,11450,11450,11450,11450,0
+20250327,173600,462866905,11450,11450,11450,11450,0
+20250327,173500,462866905,11450,11450,11450,11450,0
+20250327,173400,462866905,11450,11450,11450,11450,0
+20250327,173300,462866905,11450,11450,11450,11450,0
+20250327,173200,462866905,11450,11450,11450,11450,0
+20250327,173100,462866905,11450,11450,11450,11450,0
+20250327,173000,462866905,11450,11450,11450,11450,0
+20250327,172900,462866905,11450,11450,11450,11450,0
+20250327,172800,462866905,11450,11450,11450,11450,0
+20250327,172700,462866905,11450,11450,11450,11450,0
+20250327,172600,462866905,11450,11450,11450,11450,0
+20250327,172500,462866905,11450,11450,11450,11450,0
+20250327,172400,462866905,11450,11450,11450,11450,0
+20250327,172300,462866905,11450,11450,11450,11450,0
+20250327,172200,462866905,11450,11450,11450,11450,0
+20250327,172100,462866905,11450,11450,11450,11450,0
+20250327,172000,462866905,11450,11450,11450,11450,0
+20250327,171900,462866905,11450,11450,11450,11450,0
+20250327,171800,462866905,11450,11450,11450,11450,0
+20250327,171700,462866905,11450,11450,11450,11450,0
+20250327,171600,462866905,11450,11450,11450,11450,0
+20250327,171500,462866905,11450,11450,11450,11450,0
+20250327,171400,462866905,11450,11450,11450,11450,605
+20250327,171300,462866905,11450,11450,11450,11450,0
+20250327,171200,462866905,11450,11450,11450,11450,0
+20250327,171100,462866905,11450,11450,11450,11450,0
+20250327,171000,462866905,11450,11450,11450,11450,0
+20250327,170900,462866905,11450,11450,11450,11450,0
+20250327,170800,462866905,11450,11450,11450,11450,0
+20250327,170700,462866905,11450,11450,11450,11450,0
+20250327,170600,462866905,11450,11450,11450,11450,0
+20250327,170500,462866905,11450,11450,11450,11450,0
+20250327,170400,462866905,11450,11450,11450,11450,0
+20250327,170300,462866905,11450,11450,11450,11450,0
+20250327,170200,462866905,11450,11450,11450,11450,0
+20250327,170100,462866905,11450,11450,11450,11450,0
+20250327,170000,462866905,11450,11450,11450,11450,0
+20250327,165900,462866905,11450,11450,11450,11450,0
+20250327,165800,462866905,11450,11450,11450,11450,0
+20250327,165700,462866905,11450,11450,11450,11450,0
+20250327,165600,462866905,11450,11450,11450,11450,0
+20250327,165500,462866905,11450,11450,11450,11450,0
+20250327,165400,462866905,11450,11450,11450,11450,0
+20250327,165300,462866905,11450,11450,11450,11450,0
+20250327,165200,462866905,11450,11450,11450,11450,0
+20250327,165100,462866905,11450,11450,11450,11450,0
+20250327,165000,462866905,11450,11450,11450,11450,0
+20250327,164900,462866905,11450,11450,11450,11450,0
+20250327,164800,462866905,11450,11450,11450,11450,0
+20250327,164700,462866905,11450,11450,11450,11450,0
+20250327,164600,462866905,11450,11450,11450,11450,0
+20250327,164500,462866905,11450,11450,11450,11450,0
+20250327,164400,462866905,11450,11450,11450,11450,605
+20250327,164300,462866905,11450,11450,11450,11450,0
+20250327,164200,462866905,11450,11450,11450,11450,0
+20250327,164100,462866905,11450,11450,11450,11450,0
+20250327,164000,462866905,11450,11450,11450,11450,0
+20250327,163900,462866905,11450,11450,11450,11450,0
+20250327,163800,462866905,11450,11450,11450,11450,0
+20250327,163700,462866905,11450,11450,11450,11450,0
+20250327,163600,462866905,11450,11450,11450,11450,0
+20250327,163500,462866905,11450,11450,11450,11450,0
+20250327,163400,462866905,11450,11450,11450,11450,0
+20250327,163300,462866905,11450,11450,11450,11450,0
+20250327,163200,462866905,11450,11450,11450,11450,0
+20250327,163100,462866905,11450,11450,11450,11450,0
+20250327,163000,462866905,11450,11450,11450,11450,0
+20250327,162900,462866905,11450,11450,11450,11450,0
+20250327,162800,462866905,11450,11450,11450,11450,0
+20250327,162700,462866905,11450,11450,11450,11450,0
+20250327,162600,462866905,11450,11450,11450,11450,0
+20250327,162500,462866905,11450,11450,11450,11450,0
+20250327,162400,462866905,11450,11450,11450,11450,0
+20250327,162300,462866905,11450,11450,11450,11450,0
+20250327,162200,462866905,11450,11450,11450,11450,0
+20250327,162100,462866905,11450,11450,11450,11450,0
+20250327,162000,462866905,11450,11450,11450,11450,0
+20250327,161900,462866905,11450,11450,11450,11450,0
+20250327,161800,462866905,11450,11450,11450,11450,0
+20250327,161700,462866905,11450,11450,11450,11450,0
+20250327,161600,462866905,11450,11450,11450,11450,0
+20250327,161500,462866905,11450,11450,11450,11450,0
+20250327,161400,462866905,11450,11450,11450,11450,605
+20250327,161300,462866905,11450,11450,11450,11450,0
+20250327,161200,462866905,11450,11450,11450,11450,0
+20250327,161100,462866905,11450,11450,11450,11450,0
+20250327,161000,462866905,11450,11450,11450,11450,0
+20250327,160900,462866905,11450,11450,11450,11450,0
+20250327,160800,462866905,11450,11450,11450,11450,0
+20250327,160700,462866905,11450,11450,11450,11450,0
+20250327,160600,462866905,11450,11450,11450,11450,0
+20250327,160500,462866905,11450,11450,11450,11450,0
+20250327,160400,462866905,11450,11450,11450,11450,0
+20250327,160300,462866905,11450,11450,11450,11450,0
+20250327,160200,462866905,11450,11450,11450,11450,0
+20250327,160100,462866905,11450,11450,11450,11450,0
+20250327,160000,462866905,11450,11450,11450,11450,0
+20250327,155900,462866905,11450,11450,11450,11450,0
+20250327,155800,462866905,11450,11450,11450,11450,0
+20250327,155700,462866905,11450,11450,11450,11450,0
+20250327,155600,462866905,11450,11450,11450,11450,0
+20250327,155500,462866905,11450,11450,11450,11450,0
+20250327,155400,462866905,11450,11450,11450,11450,0
+20250327,155300,462866905,11450,11450,11450,11450,0
+20250327,155200,462866905,11450,11450,11450,11450,0
+20250327,155100,462866905,11450,11450,11450,11450,0
+20250327,155000,462866905,11450,11450,11450,11450,0
+20250327,154900,462866905,11450,11450,11450,11450,0
+20250327,154800,462866905,11450,11450,11450,11450,0
+20250327,154700,462866905,11450,11450,11450,11450,0
+20250327,154600,462866905,11450,11450,11450,11450,0
+20250327,154500,462866905,11450,11450,11450,11450,0
+20250327,154400,462866905,11450,11450,11450,11450,605
+20250327,154300,462866905,11450,11450,11450,11450,0
+20250327,154200,462866905,11450,11450,11450,11450,0
+20250327,154100,462866905,11450,11450,11450,11450,0
+20250327,154000,462866905,11450,11450,11450,11450,0
+20250327,153900,462866905,11450,11450,11450,11450,0
+20250327,153800,462866905,11450,11450,11450,11450,0
+20250327,153700,462866905,11450,11450,11450,11450,0
+20250327,153600,462866905,11450,11450,11450,11450,0
+20250327,153500,462866905,11450,11450,11450,11450,0
+20250327,153400,462866905,11450,11450,11450,11450,0
+20250327,153300,462866905,11450,11450,11450,11450,0
+20250327,153200,462866905,11450,11450,11450,11450,0
+20250327,153100,462866905,11450,11450,11450,11450,0
+20250327,153000,462866905,11450,11450,11450,11450,605
+20250327,152900,455939655,11470,11470,11470,11470,0
+20250327,152800,455939655,11470,11470,11470,11470,0
+20250327,152700,455939655,11470,11470,11470,11470,0
+20250327,152600,455939655,11470,11470,11470,11470,0
+20250327,152500,455939655,11470,11470,11470,11470,0
+20250327,152400,455939655,11470,11470,11470,11470,0
+20250327,152300,455939655,11470,11470,11470,11470,0
+20250327,152200,455939655,11470,11470,11470,11470,0
+20250327,152100,455939655,11470,11470,11470,11470,0
+20250327,152000,455939655,11470,11470,11470,11470,0
+20250327,151900,455939655,11470,11440,11470,11440,94
+20250327,151800,454864035,11470,11450,11470,11440,67
+20250327,151700,454097515,11440,11440,11440,11440,47
+20250327,151600,453559835,11470,11470,11470,11440,61
+20250327,151500,452861815,11470,11470,11470,11460,73
+20250327,151400,452025215,11470,11460,11470,11460,81
+20250327,151300,451096945,11460,11460,11460,11460,73
+20250327,151200,450260365,11470,11460,11470,11460,60
+20250327,151100,449572755,11470,11460,11470,11460,216
+20250327,151000,447097375,11450,11460,11460,11450,144
+20250327,150900,445448355,11460,11470,11470,11440,187
+20250327,150800,443306505,11460,11460,11460,11460,72
+20250327,150700,442481385,11470,11470,11470,11440,241
+20250327,150600,439719525,11460,11450,11460,11450,110
+20250327,150500,438459925,11470,11460,11470,11460,22
+20250327,150400,438207795,11470,11470,11470,11420,1412
+20250327,150300,422064005,11470,11470,11470,11460,42
+20250327,150200,421582665,11470,11460,11470,11460,187
+20250327,150100,419439635,11470,11460,11470,11450,294
+20250327,150000,416072525,11460,11440,11460,11440,73
+20250327,145900,415237185,11460,11460,11460,11460,0
+20250327,145800,415237185,11460,11460,11460,11460,1
+20250327,145700,415225725,11450,11460,11460,11440,194
+20250327,145600,413005115,11440,11460,11460,11440,1233
+20250327,145500,398885725,11480,11460,11480,11460,77
+20250327,145400,398003285,11480,11480,11480,11480,0
+20250327,145300,398003285,11480,11460,11480,11460,78
+20250327,145200,397109385,11480,11480,11480,11480,0
+20250327,145100,397109385,11480,11460,11480,11460,89
+20250327,145000,396089425,11460,11480,11480,11460,61
+20250327,144900,395390345,11460,11470,11480,11460,507
+20250327,144800,389579255,11470,11470,11470,11470,200
+20250327,144700,387285255,11490,11480,11490,11480,82
+20250327,144600,386343885,11490,11470,11490,11470,2
+20250327,144500,386320925,11480,11480,11480,11480,0
+20250327,144400,386320925,11480,11480,11480,11480,1
+20250327,144300,386309445,11480,11470,11480,11470,215
+20250327,144200,383842355,11450,11450,11450,11450,0
+20250327,144100,383842355,11450,11470,11480,11450,339
+20250327,144000,379955455,11460,11460,11470,11460,422
+20250327,143900,375119075,11480,11480,11480,11480,0
+20250327,143800,375119075,11480,11480,11480,11480,0
+20250327,143700,375119075,11480,11470,11480,11470,6
+20250327,143600,375050245,11460,11460,11460,11460,175
+20250327,143500,373044745,11470,11470,11470,11470,14
+20250327,143400,372884165,11460,11480,11480,11460,227
+20250327,143300,370282205,11490,11460,11490,11460,49
+20250327,143200,369720085,11460,11460,11460,11460,205
+20250327,143100,367370785,11460,11460,11460,11460,47
+20250327,143000,366832165,11460,11460,11460,11460,0
+20250327,142900,366832165,11460,11460,11460,11460,0
+20250327,142800,366832165,11460,11460,11460,11460,69
+20250327,142700,366041425,11500,11500,11500,11500,0
+20250327,142600,366041425,11500,11470,11500,11470,78
+20250327,142500,365146715,11480,11480,11480,11480,34
+20250327,142400,364756395,11500,11500,11500,11500,0
+20250327,142300,364756395,11500,11500,11500,11500,1
+20250327,142200,364744895,11500,11500,11500,11500,0
+20250327,142100,364744895,11500,11500,11500,11500,0
+20250327,142000,364744895,11500,11500,11500,11500,0
+20250327,141900,364744895,11500,11480,11500,11480,55
+20250327,141800,364113475,11500,11500,11500,11500,0
+20250327,141700,364113475,11500,11500,11500,11500,0
+20250327,141600,364113475,11500,11500,11500,11500,0
+20250327,141500,364113475,11500,11500,11500,11480,3
+20250327,141400,364078995,11500,11490,11500,11490,200
+20250327,141300,361780985,11480,11480,11480,11480,0
+20250327,141200,361780985,11480,11480,11480,11480,273
+20250327,141100,358646945,11480,11490,11490,11480,71
+20250327,141000,357831785,11490,11480,11490,11480,56
+20250327,140900,357188895,11490,11490,11490,11490,1
+20250327,140800,357177405,11480,11480,11480,11480,56
+20250327,140700,356534525,11490,11480,11490,11480,16
+20250327,140600,356350835,11480,11480,11480,11480,56
+20250327,140500,355707955,11490,11480,11490,11480,101
+20250327,140400,354548465,11490,11470,11490,11470,80
+20250327,140300,353630135,11480,11460,11480,11460,58
+20250327,140200,352965435,11480,11460,11480,11460,60
+20250327,140100,352277815,11480,11450,11480,11440,153
+20250327,140000,350526075,11480,11480,11480,11460,23
+20250327,135900,350262455,11480,11440,11480,11440,72
+20250327,135800,349438735,11440,11440,11440,11440,0
+20250327,135700,349438735,11440,11440,11440,11440,64
+20250327,135600,348706575,11450,11450,11450,11450,50
+20250327,135500,348134075,11450,11470,11470,11450,48
+20250327,135400,347584455,11450,11450,11450,11450,0
+20250327,135300,347584455,11450,11450,11450,11450,45
+20250327,135200,347069205,11450,11450,11450,11450,52
+20250327,135100,346473805,11450,11450,11450,11450,78
+20250327,135000,345580705,11470,11470,11470,11470,34
+20250327,134900,345190725,11450,11450,11450,11450,63
+20250327,134800,344469375,11450,11450,11450,11450,72
+20250327,134700,343644975,11460,11460,11460,11460,92
+20250327,134600,342590655,11460,11460,11460,11460,422
+20250327,134500,337754535,11460,11460,11460,11460,48
+20250327,134400,337204455,11460,11460,11460,11460,73
+20250327,134300,336367875,11460,11460,11460,11460,60
+20250327,134200,335680275,11460,11460,11460,11460,138
+20250327,134100,334098795,11450,11450,11450,11450,53
+20250327,134000,333491945,11450,11470,11470,11440,160
+20250327,133900,331660175,11470,11460,11470,11440,178
+20250327,133800,329620035,11460,11460,11480,11440,118
+20250327,133700,328269315,11490,11440,11490,11440,106
+20250327,133600,327056175,11430,11430,11430,11430,48
+20250327,133500,326507535,11430,11460,11460,11430,149
+20250327,133400,324802975,11440,11450,11460,11440,130
+20250327,133300,323314955,11440,11470,11470,11440,198
+20250327,133200,321048105,11470,11460,11470,11450,108
+20250327,133100,319810755,11490,11450,11490,11440,160
+20250327,133000,317978575,11440,11490,11490,11440,178
+20250327,132900,315941155,11490,11460,11490,11450,135
+20250327,132800,314394715,11490,11460,11490,11460,165
+20250327,132700,312503785,11490,11460,11490,11460,67
+20250327,132600,311735935,11490,11460,11490,11460,55
+20250327,132500,311105605,11490,11480,11490,11460,109
+20250327,132400,309855775,11480,11480,11480,11480,0
+20250327,132300,309855775,11480,11460,11480,11460,180
+20250327,132200,307792955,11460,11490,11500,11460,218
+20250327,132100,305294585,11440,11480,11480,11420,2180
+20250327,132000,280329135,11500,11470,11500,11470,130
+20250327,131900,278836725,11470,11470,11470,11470,82
+20250327,131800,277896185,11480,11480,11480,11480,70
+20250327,131700,277092585,11500,11480,11500,11480,62
+20250327,131600,276380805,11500,11480,11500,11480,28
+20250327,131500,276059345,11500,11480,11500,11480,68
+20250327,131400,275278685,11500,11500,11500,11500,1
+20250327,131300,275267185,11480,11500,11500,11480,178
+20250327,131200,273222585,11520,11500,11520,11490,70
+20250327,131100,272418085,11500,11510,11510,11500,37
+20250327,131000,271992445,11510,11510,11510,11510,0
+20250327,130900,271992445,11510,11510,11510,11510,70
+20250327,130800,271186745,11510,11510,11510,11510,90
+20250327,130700,270150845,11510,11510,11510,11510,58
+20250327,130600,269483265,11520,11520,11520,11520,61
+20250327,130500,268780545,11520,11520,11520,11520,0
+20250327,130400,268780545,11520,11520,11520,11520,100
+20250327,130300,267628545,11520,11520,11520,11520,0
+20250327,130200,267628545,11520,11520,11520,11520,10
+20250327,130100,267513345,11520,11500,11520,11500,51
+20250327,130000,266926825,11520,11520,11520,11500,3
+20250327,125900,266892285,11520,11500,11520,11500,336
+20250327,125800,263028265,11500,11500,11500,11500,0
+20250327,125700,263028265,11500,11500,11500,11500,94
+20250327,125600,261947265,11520,11520,11520,11520,0
+20250327,125500,261947265,11520,11520,11520,11520,1
+20250327,125400,261935745,11520,11510,11520,11510,2
+20250327,125300,261912715,11500,11500,11500,11500,20
+20250327,125200,261682715,11510,11510,11510,11510,102
+20250327,125100,260508695,11510,11510,11510,11510,1
+20250327,125000,260497185,11510,11510,11510,11510,0
+20250327,124900,260497185,11510,11510,11510,11510,0
+20250327,124800,260497185,11510,11510,11510,11510,0
+20250327,124700,260497185,11510,11510,11510,11510,3
+20250327,124600,260462655,11510,11510,11510,11510,43
+20250327,124500,259967725,11510,11510,11510,11510,127
+20250327,124400,258505955,11530,11530,11530,11530,0
+20250327,124300,258505955,11530,11530,11530,11530,0
+20250327,124200,258505955,11530,11530,11530,11530,1
+20250327,124100,258494425,11510,11510,11510,11510,17
+20250327,124000,258298755,11530,11530,11530,11530,0
+20250327,123900,258298755,11530,11530,11530,11530,0
+20250327,123800,258298755,11530,11530,11530,11530,0
+20250327,123700,258298755,11530,11530,11530,11530,0
+20250327,123600,258298755,11530,11510,11530,11510,6
+20250327,123500,258229675,11510,11510,11510,11510,4
+20250327,123400,258183635,11530,11530,11530,11530,0
+20250327,123300,258183635,11530,11530,11530,11530,0
+20250327,123200,258183635,11530,11530,11530,11530,0
+20250327,123100,258183635,11530,11530,11530,11530,0
+20250327,123000,258183635,11530,11530,11530,11510,47
+20250327,122900,257641745,11530,11530,11530,11530,2
+20250327,122800,257618685,11530,11510,11530,11510,11
+20250327,122700,257492055,11510,11510,11510,11510,0
+20250327,122600,257492055,11510,11510,11510,11510,1
+20250327,122500,257480545,11500,11500,11500,11500,0
+20250327,122400,257480545,11500,11500,11500,11500,0
+20250327,122300,257480545,11500,11500,11500,11500,0
+20250327,122200,257480545,11500,11500,11500,11500,5
+20250327,122100,257423045,11500,11500,11500,11500,0
+20250327,122000,257423045,11500,11500,11500,11500,4
+20250327,121900,257377045,11540,11540,11540,11540,0
+20250327,121800,257377045,11540,11540,11540,11540,5
+20250327,121700,257319345,11540,11540,11540,11540,0
+20250327,121600,257319345,11540,11540,11540,11540,0
+20250327,121500,257319345,11540,11540,11540,11540,107
+20250327,121400,256084565,11520,11520,11520,11520,0
+20250327,121300,256084565,11520,11520,11520,11520,1
+20250327,121200,256073045,11500,11500,11500,11500,1
+20250327,121100,256061545,11550,11500,11550,11490,2231
+20250327,121000,230414185,11500,11500,11500,11500,34
+20250327,120900,230023185,11520,11520,11520,11520,0
+20250327,120800,230023185,11520,11520,11520,11520,0
+20250327,120700,230023185,11520,11520,11520,11520,0
+20250327,120600,230023185,11520,11520,11520,11520,0
+20250327,120500,230023185,11520,11510,11520,11510,19
+20250327,120400,229804385,11500,11490,11500,11490,4
+20250327,120300,229758405,11510,11480,11510,11480,109
+20250327,120200,228505065,11480,11480,11480,11480,52
+20250327,120100,227908105,11520,11480,11520,11480,3
+20250327,120000,227873595,11480,11520,11520,11480,10
+20250327,115900,227758655,11520,11520,11520,11520,0
+20250327,115800,227758655,11520,11510,11520,11510,3
+20250327,115700,227724105,11500,11510,11510,11500,6
+20250327,115600,227655065,11500,11500,11500,11500,0
+20250327,115500,227655065,11500,11500,11500,11500,1
+20250327,115400,227643565,11500,11500,11500,11500,0
+20250327,115300,227643565,11500,11500,11500,11500,0
+20250327,115200,227643565,11500,11500,11500,11500,161
+20250327,115100,225792065,11490,11490,11490,11490,5
+20250327,115000,225734615,11500,11500,11500,11500,0
+20250327,114900,225734615,11500,11500,11500,11500,143
+20250327,114800,224090115,11500,11510,11510,11500,3
+20250327,114700,224055605,11500,11500,11500,11500,0
+20250327,114600,224055605,11500,11500,11500,11500,0
+20250327,114500,224055605,11500,11500,11500,11500,98
+20250327,114400,222928605,11500,11500,11500,11500,3
+20250327,114300,222894105,11500,11500,11500,11500,1
+20250327,114200,222882605,11500,11500,11500,11500,0
+20250327,114100,222882605,11500,11480,11500,11480,25
+20250327,114000,222595215,11480,11480,11480,11480,0
+20250327,113900,222595215,11480,11480,11480,11480,0
+20250327,113800,222595215,11480,11480,11480,11480,0
+20250327,113700,222595215,11480,11480,11480,11480,0
+20250327,113600,222595215,11480,11480,11480,11480,0
+20250327,113500,222595215,11480,11480,11480,11480,5
+20250327,113400,222537815,11480,11480,11480,11480,25
+20250327,113300,222250815,11470,11480,11480,11470,41
+20250327,113200,221780145,11470,11470,11520,11470,853
+20250327,113100,211989775,11470,11470,11470,11470,457
+20250327,113000,206747985,11470,11470,11470,11470,5
+20250327,112900,206690635,11470,11470,11470,11470,0
+20250327,112800,206690635,11470,11470,11470,11470,50
+20250327,112700,206117135,11470,11470,11470,11470,0
+20250327,112600,206117135,11470,11470,11470,11470,0
+20250327,112500,206117135,11470,11470,11470,11470,0
+20250327,112400,206117135,11470,11470,11470,11470,0
+20250327,112300,206117135,11470,11470,11470,11470,124
+20250327,112200,204694855,11450,11490,11490,11450,1617
+20250327,112100,186156315,11490,11490,11490,11490,122
+20250327,112000,184754535,11490,11490,11490,11490,0
+20250327,111900,184754535,11490,11490,11490,11490,0
+20250327,111800,184754535,11490,11490,11490,11490,100
+20250327,111700,183605535,11500,11505,11505,11500,210
+20250327,111600,181190530,11510,11510,11510,11510,0
+20250327,111500,181190530,11510,11510,11510,11510,0
+20250327,111400,181190530,11510,11510,11510,11510,0
+20250327,111300,181190530,11510,11510,11510,11510,10
+20250327,111200,181075430,11510,11510,11510,11510,0
+20250327,111100,181075430,11510,11510,11510,11510,0
+20250327,111000,181075430,11510,11510,11510,11510,199
+20250327,110900,178784940,11510,11510,11510,11510,0
+20250327,110800,178784940,11510,11510,11510,11510,0
+20250327,110700,178784940,11510,11510,11510,11510,0
+20250327,110600,178784940,11510,11510,11510,11510,1
+20250327,110500,178773430,11510,11510,11510,11510,11
+20250327,110400,178646820,11510,11520,11520,11510,13
+20250327,110300,178497180,11520,11520,11520,11520,0
+20250327,110200,178497180,11520,11520,11520,11520,3
+20250327,110100,178462620,11520,11520,11520,11520,76
+20250327,110000,177587100,11510,11510,11510,11510,0
+20250327,105900,177587100,11510,11530,11530,11510,752
+20250327,105800,168924270,11530,11530,11530,11530,1
+20250327,105700,168912740,11530,11530,11530,11530,6
+20250327,105600,168843560,11540,11520,11540,11520,146
+20250327,105500,167158760,11540,11540,11540,11520,164
+20250327,105400,165266540,11540,11520,11540,11520,8
+20250327,105300,165174280,11540,11540,11540,11540,2
+20250327,105200,165151200,11510,11510,11510,11510,0
+20250327,105100,165151200,11510,11570,11570,11510,190
+20250327,105000,162957480,11570,11520,11570,11520,3208
+20250327,104900,125988350,11550,11550,11550,11550,5
+20250327,104800,125930600,11530,11530,11530,11530,0
+20250327,104700,125930600,11530,11530,11530,11530,0
+20250327,104600,125930600,11530,11530,11530,11530,0
+20250327,104500,125930600,11530,11530,11530,11530,763
+20250327,104400,117133210,11530,11540,11540,11530,53
+20250327,104300,116521660,11540,11540,11540,11540,1
+20250327,104200,116510120,11540,11540,11540,11540,5
+20250327,104100,116452420,11550,11550,11550,11550,1
+20250327,104000,116440870,11540,11540,11540,11540,24
+20250327,103900,116163910,11530,11530,11530,11530,0
+20250327,103800,116163910,11530,11530,11530,11530,0
+20250327,103700,116163910,11530,11530,11530,11530,0
+20250327,103600,116163910,11530,11530,11530,11530,1
+20250327,103500,116152380,11540,11550,11550,11540,22
+20250327,103400,115898490,11550,11550,11550,11550,146
+20250327,103300,114212190,11550,11550,11550,11550,2
+20250327,103200,114189090,11550,11550,11550,11550,0
+20250327,103100,114189090,11550,11550,11550,11550,1
+20250327,103000,114177540,11550,11560,11560,11550,206
+20250327,102900,111796190,11560,11570,11570,11560,51
+20250327,102800,111206130,11580,11580,11580,11580,1
+20250327,102700,111194550,11580,11580,11580,11580,0
+20250327,102600,111194550,11580,11580,11580,11580,23
+20250327,102500,110928210,11580,11580,11580,11580,0
+20250327,102400,110928210,11580,11580,11580,11580,1
+20250327,102300,110916630,11580,11580,11580,11580,0
+20250327,102200,110916630,11580,11580,11580,11580,0
+20250327,102100,110916630,11580,11580,11580,11580,8
+20250327,102000,110823990,11580,11580,11580,11580,8
+20250327,101900,110731350,11580,11580,11580,11580,0
+20250327,101800,110731350,11580,11580,11580,11580,49
+20250327,101700,110163930,11590,11590,11590,11590,0
+20250327,101600,110163930,11590,11590,11590,11590,0
+20250327,101500,110163930,11590,11560,11590,11560,182
+20250327,101400,108057730,11560,11550,11560,11550,27
+20250327,101300,107745850,11540,11540,11540,11540,0
+20250327,101200,107745850,11540,11540,11540,11540,0
+20250327,101100,107745850,11540,11550,11550,11540,3
+20250327,101000,107711220,11540,11540,11540,11540,0
+20250327,100900,107711220,11540,11520,11540,11520,229
+20250327,100800,105068970,11520,11520,11520,11520,104
+20250327,100700,103870890,11510,11510,11510,11510,2
+20250327,100600,103847870,11510,11510,11510,11510,168
+20250327,100500,101914190,11500,11510,11510,11500,213
+20250327,100400,99463650,11510,11510,11510,11510,1
+20250327,100300,99452140,11500,11500,11500,11500,129
+20250327,100200,97968640,11500,11500,11530,11500,65
+20250327,100100,97220870,11530,11530,11530,11530,1
+20250327,100000,97209340,11510,11510,11510,11510,0
+20250327,095900,97209340,11510,11510,11510,11510,79
+20250327,095800,96300050,11530,11530,11530,11530,0
+20250327,095700,96300050,11530,11530,11530,11530,0
+20250327,095600,96300050,11530,11530,11530,11530,0
+20250327,095500,96300050,11530,11530,11530,11520,230
+20250327,095400,93649760,11530,11530,11530,11530,0
+20250327,095300,93649760,11530,11530,11530,11530,0
+20250327,095200,93649760,11530,11530,11530,11530,7
+20250327,095100,93569050,11530,11530,11530,11530,0
+20250327,095000,93569050,11530,11530,11530,11530,3
+20250327,094900,93534460,11530,11530,11530,11530,0
+20250327,094800,93534460,11530,11530,11530,11530,146
+20250327,094700,91851080,11530,11530,11530,11530,8
+20250327,094600,91758840,11560,11560,11560,11560,0
+20250327,094500,91758840,11560,11540,11560,11540,92
+20250327,094400,90696980,11540,11550,11550,11540,2
+20250327,094300,90673890,11560,11550,11560,11540,89
+20250327,094200,89646740,11550,11550,11550,11550,46
+20250327,094100,89115440,11540,11520,11540,11520,143
+20250327,094000,87467220,11530,11530,11530,11530,0
+20250327,093900,87467220,11530,11530,11530,11530,3
+20250327,093800,87432630,11520,11520,11520,11520,0
+20250327,093700,87432630,11520,11520,11520,11520,237
+20250327,093600,84702390,11520,11520,11520,11520,1
+20250327,093500,84690870,11530,11530,11530,11530,272
+20250327,093400,81554710,11590,11590,11590,11590,0
+20250327,093300,81554710,11590,11550,11590,11550,563
+20250327,093200,75039810,11570,11570,11570,11570,6
+20250327,093100,74970390,11570,11530,11570,11530,371
+20250327,093000,70686130,11540,11540,11540,11540,4
+20250327,092900,70639970,11540,11540,11540,11540,58
+20250327,092800,69970650,11540,11540,11540,11540,6
+20250327,092700,69901410,11540,11520,11540,11520,354
+20250327,092600,65821250,11500,11500,11500,11500,0
+20250327,092500,65821250,11500,11500,11500,11500,47
+20250327,092400,65280750,11520,11520,11520,11520,3
+20250327,092300,65246190,11500,11500,11500,11500,25
+20250327,092200,64958690,11510,11510,11510,11510,1
+20250327,092100,64947180,11500,11510,11510,11500,162
+20250327,092000,63082770,11510,11510,11520,11510,13
+20250327,091900,62933130,11510,11520,11520,11510,253
+20250327,091800,60019550,11520,11510,11520,11510,147
+20250327,091700,58326580,11510,11500,11510,11500,14
+20250327,091600,58165450,11500,11500,11510,11500,271
+20250327,091500,55048450,11500,11500,11500,11500,0
+20250327,091400,55048450,11500,11490,11500,11460,128
+20250327,091300,53576760,11460,11460,11480,11460,27
+20250327,091200,53267140,11480,11460,11480,11450,563
+20250327,091100,46816550,11500,11440,11500,11410,1657
+20250327,091000,27871740,11440,11440,11440,11440,4
+20250327,090900,27825980,11430,11490,11510,11430,660
+20250327,090800,20265070,11430,11500,11500,11430,37
+20250327,090700,19841250,11430,11480,11510,11420,162
+20250327,090600,17987310,11450,11450,11470,11420,152
+20250327,090500,16248710,11450,11460,11470,11450,133
+20250327,090400,14723770,11460,11460,11480,11460,73
+20250327,090300,13887170,11470,11480,11480,11420,316
+20250327,090200,10271710,11480,11470,11480,11430,30
+20250327,090100,9927660,11470,11520,11520,11400,742
+20250327,090000,1449440,11460,11470,11540,11460,126

032190/min/candle-20250328.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191400,918028050,11350,11350,11350,11350,1108
+20250328,191300,918028050,11350,11350,11350,11350,0
+20250328,191200,918028050,11350,11350,11350,11350,0
+20250328,191100,918028050,11350,11350,11350,11350,0
+20250328,191000,918028050,11350,11350,11350,11350,0
+20250328,190900,918028050,11350,11350,11350,11350,0
+20250328,190800,918028050,11350,11350,11350,11350,0
+20250328,190700,918028050,11350,11350,11350,11350,0
+20250328,190600,918028050,11350,11350,11350,11350,0
+20250328,190500,918028050,11350,11350,11350,11350,0
+20250328,190400,918028050,11350,11350,11350,11350,0
+20250328,190300,918028050,11350,11350,11350,11350,0
+20250328,190200,918028050,11350,11350,11350,11350,0
+20250328,190100,918028050,11350,11350,11350,11350,0
+20250328,190000,918028050,11350,11350,11350,11350,0
+20250328,185900,918028050,11350,11350,11350,11350,0
+20250328,185800,918028050,11350,11350,11350,11350,0
+20250328,185700,918028050,11350,11350,11350,11350,0
+20250328,185600,918028050,11350,11350,11350,11350,0
+20250328,185500,918028050,11350,11350,11350,11350,0
+20250328,185400,918028050,11350,11350,11350,11350,0
+20250328,185300,918028050,11350,11350,11350,11350,0
+20250328,185200,918028050,11350,11350,11350,11350,0
+20250328,185100,918028050,11350,11350,11350,11350,0
+20250328,185000,918028050,11350,11350,11350,11350,0
+20250328,184900,918028050,11350,11350,11350,11350,0
+20250328,184800,918028050,11350,11350,11350,11350,0
+20250328,184700,918028050,11350,11350,11350,11350,0
+20250328,184600,918028050,11350,11350,11350,11350,0
+20250328,184500,918028050,11350,11350,11350,11350,0
+20250328,184400,918028050,11350,11350,11350,11350,1108
+20250328,184300,918028050,11350,11350,11350,11350,0
+20250328,184200,918028050,11350,11350,11350,11350,0
+20250328,184100,918028050,11350,11350,11350,11350,0
+20250328,184000,918028050,11350,11350,11350,11350,0
+20250328,183900,918028050,11350,11350,11350,11350,0
+20250328,183800,918028050,11350,11350,11350,11350,0
+20250328,183700,918028050,11350,11350,11350,11350,0
+20250328,183600,918028050,11350,11350,11350,11350,0
+20250328,183500,918028050,11350,11350,11350,11350,0
+20250328,183400,918028050,11350,11350,11350,11350,0
+20250328,183300,918028050,11350,11350,11350,11350,0
+20250328,183200,918028050,11350,11350,11350,11350,0
+20250328,183100,918028050,11350,11350,11350,11350,0
+20250328,183000,918028050,11350,11350,11350,11350,0
+20250328,182900,918028050,11350,11350,11350,11350,0
+20250328,182800,918028050,11350,11350,11350,11350,0
+20250328,182700,918028050,11350,11350,11350,11350,0
+20250328,182600,918028050,11350,11350,11350,11350,0
+20250328,182500,918028050,11350,11350,11350,11350,0
+20250328,182400,918028050,11350,11350,11350,11350,0
+20250328,182300,918028050,11350,11350,11350,11350,0
+20250328,182200,918028050,11350,11350,11350,11350,0
+20250328,182100,918028050,11350,11350,11350,11350,0
+20250328,182000,918028050,11350,11350,11350,11350,0
+20250328,181900,918028050,11350,11350,11350,11350,0
+20250328,181800,918028050,11350,11350,11350,11350,0
+20250328,181700,918028050,11350,11350,11350,11350,0
+20250328,181600,918028050,11350,11350,11350,11350,0
+20250328,181500,918028050,11350,11350,11350,11350,0
+20250328,181400,918028050,11350,11350,11350,11350,1108
+20250328,181300,918028050,11350,11350,11350,11350,0
+20250328,181200,918028050,11350,11350,11350,11350,0
+20250328,181100,918028050,11350,11350,11350,11350,0
+20250328,181000,918028050,11350,11350,11350,11350,0
+20250328,180900,918028050,11350,11350,11350,11350,0
+20250328,180800,918028050,11350,11350,11350,11350,0
+20250328,180700,918028050,11350,11350,11350,11350,0
+20250328,180600,918028050,11350,11350,11350,11350,0
+20250328,180500,918028050,11350,11350,11350,11350,0
+20250328,180400,918028050,11350,11350,11350,11350,0
+20250328,180300,918028050,11350,11350,11350,11350,0
+20250328,180200,918028050,11350,11350,11350,11350,0
+20250328,180100,918028050,11350,11350,11350,11350,0
+20250328,180000,918028050,11350,11350,11350,11350,0
+20250328,175900,918028050,11350,11350,11350,11350,0
+20250328,175800,918028050,11350,11350,11350,11350,0
+20250328,175700,918028050,11350,11350,11350,11350,0
+20250328,175600,918028050,11350,11350,11350,11350,0
+20250328,175500,918028050,11350,11350,11350,11350,0
+20250328,175400,918028050,11350,11350,11350,11350,0
+20250328,175300,918028050,11350,11350,11350,11350,0
+20250328,175200,918028050,11350,11350,11350,11350,0
+20250328,175100,918028050,11350,11350,11350,11350,0
+20250328,175000,918028050,11350,11350,11350,11350,0
+20250328,174900,918028050,11350,11350,11350,11350,0
+20250328,174800,918028050,11350,11350,11350,11350,0
+20250328,174700,918028050,11350,11350,11350,11350,0
+20250328,174600,918028050,11350,11350,11350,11350,0
+20250328,174500,918028050,11350,11350,11350,11350,0
+20250328,174400,918028050,11350,11350,11350,11350,1108
+20250328,174300,918028050,11350,11350,11350,11350,0
+20250328,174200,918028050,11350,11350,11350,11350,0
+20250328,174100,918028050,11350,11350,11350,11350,0
+20250328,174000,918028050,11350,11350,11350,11350,0
+20250328,173900,918028050,11350,11350,11350,11350,0
+20250328,173800,918028050,11350,11350,11350,11350,0
+20250328,173700,918028050,11350,11350,11350,11350,0
+20250328,173600,918028050,11350,11350,11350,11350,0
+20250328,173500,918028050,11350,11350,11350,11350,0
+20250328,173400,918028050,11350,11350,11350,11350,0
+20250328,173300,918028050,11350,11350,11350,11350,0
+20250328,173200,918028050,11350,11350,11350,11350,0
+20250328,173100,918028050,11350,11350,11350,11350,0
+20250328,173000,918028050,11350,11350,11350,11350,0
+20250328,172900,918028050,11350,11350,11350,11350,0
+20250328,172800,918028050,11350,11350,11350,11350,0
+20250328,172700,918028050,11350,11350,11350,11350,0
+20250328,172600,918028050,11350,11350,11350,11350,0
+20250328,172500,918028050,11350,11350,11350,11350,0
+20250328,172400,918028050,11350,11350,11350,11350,0
+20250328,172300,918028050,11350,11350,11350,11350,0
+20250328,172200,918028050,11350,11350,11350,11350,0
+20250328,172100,918028050,11350,11350,11350,11350,0
+20250328,172000,918028050,11350,11350,11350,11350,0
+20250328,171900,918028050,11350,11350,11350,11350,0
+20250328,171800,918028050,11350,11350,11350,11350,0
+20250328,171700,918028050,11350,11350,11350,11350,0
+20250328,171600,918028050,11350,11350,11350,11350,0
+20250328,171500,918028050,11350,11350,11350,11350,0
+20250328,171400,918028050,11350,11350,11350,11350,1108
+20250328,171300,918028050,11350,11350,11350,11350,0
+20250328,171200,918028050,11350,11350,11350,11350,0
+20250328,171100,918028050,11350,11350,11350,11350,0
+20250328,171000,918028050,11350,11350,11350,11350,0
+20250328,170900,918028050,11350,11350,11350,11350,0
+20250328,170800,918028050,11350,11350,11350,11350,0
+20250328,170700,918028050,11350,11350,11350,11350,0
+20250328,170600,918028050,11350,11350,11350,11350,0
+20250328,170500,918028050,11350,11350,11350,11350,0
+20250328,170400,918028050,11350,11350,11350,11350,0
+20250328,170300,918028050,11350,11350,11350,11350,0
+20250328,170200,918028050,11350,11350,11350,11350,0
+20250328,170100,918028050,11350,11350,11350,11350,0
+20250328,170000,918028050,11350,11350,11350,11350,0
+20250328,165900,918028050,11350,11350,11350,11350,0
+20250328,165800,918028050,11350,11350,11350,11350,0
+20250328,165700,918028050,11350,11350,11350,11350,0
+20250328,165600,918028050,11350,11350,11350,11350,0
+20250328,165500,918028050,11350,11350,11350,11350,0
+20250328,165400,918028050,11350,11350,11350,11350,0
+20250328,165300,918028050,11350,11350,11350,11350,0
+20250328,165200,918028050,11350,11350,11350,11350,0
+20250328,165100,918028050,11350,11350,11350,11350,0
+20250328,165000,918028050,11350,11350,11350,11350,0
+20250328,164900,918028050,11350,11350,11350,11350,0
+20250328,164800,918028050,11350,11350,11350,11350,0
+20250328,164700,918028050,11350,11350,11350,11350,0
+20250328,164600,918028050,11350,11350,11350,11350,0
+20250328,164500,918028050,11350,11350,11350,11350,0
+20250328,164400,918028050,11350,11350,11350,11350,1108
+20250328,164300,918028050,11350,11350,11350,11350,0
+20250328,164200,918028050,11350,11350,11350,11350,0
+20250328,164100,918028050,11350,11350,11350,11350,0
+20250328,164000,918028050,11350,11350,11350,11350,0
+20250328,163900,918028050,11350,11350,11350,11350,0
+20250328,163800,918028050,11350,11350,11350,11350,0
+20250328,163700,918028050,11350,11350,11350,11350,0
+20250328,163600,918028050,11350,11350,11350,11350,0
+20250328,163500,918028050,11350,11350,11350,11350,0
+20250328,163400,918028050,11350,11350,11350,11350,0
+20250328,163300,918028050,11350,11350,11350,11350,0
+20250328,163200,918028050,11350,11350,11350,11350,0
+20250328,163100,918028050,11350,11350,11350,11350,0
+20250328,163000,918028050,11350,11350,11350,11350,0
+20250328,162900,918028050,11350,11350,11350,11350,0
+20250328,162800,918028050,11350,11350,11350,11350,0
+20250328,162700,918028050,11350,11350,11350,11350,0
+20250328,162600,918028050,11350,11350,11350,11350,0
+20250328,162500,918028050,11350,11350,11350,11350,0
+20250328,162400,918028050,11350,11350,11350,11350,0
+20250328,162300,918028050,11350,11350,11350,11350,0
+20250328,162200,918028050,11350,11350,11350,11350,0
+20250328,162100,918028050,11350,11350,11350,11350,0
+20250328,162000,918028050,11350,11350,11350,11350,0
+20250328,161900,918028050,11350,11350,11350,11350,0
+20250328,161800,918028050,11350,11350,11350,11350,0
+20250328,161700,918028050,11350,11350,11350,11350,0
+20250328,161600,918028050,11350,11350,11350,11350,0
+20250328,161500,918028050,11350,11350,11350,11350,0
+20250328,161400,918028050,11350,11350,11350,11350,1108
+20250328,161300,918028050,11350,11350,11350,11350,0
+20250328,161200,918028050,11350,11350,11350,11350,0
+20250328,161100,918028050,11350,11350,11350,11350,0
+20250328,161000,918028050,11350,11350,11350,11350,0
+20250328,160900,918028050,11350,11350,11350,11350,0
+20250328,160800,918028050,11350,11350,11350,11350,0
+20250328,160700,918028050,11350,11350,11350,11350,0
+20250328,160600,918028050,11350,11350,11350,11350,0
+20250328,160500,918028050,11350,11350,11350,11350,0
+20250328,160400,918028050,11350,11350,11350,11350,0
+20250328,160300,918028050,11350,11350,11350,11350,0
+20250328,160200,918028050,11350,11350,11350,11350,0
+20250328,160100,918028050,11350,11350,11350,11350,0
+20250328,160000,918028050,11350,11350,11350,11350,0
+20250328,155900,918028050,11350,11350,11350,11350,0
+20250328,155800,918028050,11350,11350,11350,11350,0
+20250328,155700,918028050,11350,11350,11350,11350,0
+20250328,155600,918028050,11350,11350,11350,11350,0
+20250328,155500,918028050,11350,11350,11350,11350,0
+20250328,155400,918028050,11350,11350,11350,11350,0
+20250328,155300,918028050,11350,11350,11350,11350,0
+20250328,155200,918028050,11350,11350,11350,11350,0
+20250328,155100,918028050,11350,11350,11350,11350,0
+20250328,155000,918028050,11350,11350,11350,11350,0
+20250328,154900,918028050,11350,11350,11350,11350,0
+20250328,154800,918028050,11350,11350,11350,11350,0
+20250328,154700,918028050,11350,11350,11350,11350,0
+20250328,154600,918028050,11350,11350,11350,11350,0
+20250328,154500,918028050,11350,11350,11350,11350,0
+20250328,154400,918028050,11350,11350,11350,11350,1108
+20250328,154300,918028050,11350,11350,11350,11350,0
+20250328,154200,918028050,11350,11350,11350,11350,0
+20250328,154100,918028050,11350,11350,11350,11350,0
+20250328,154000,918028050,11350,11350,11350,11350,0
+20250328,153900,918028050,11350,11350,11350,11350,0
+20250328,153800,918028050,11350,11350,11350,11350,0
+20250328,153700,918028050,11350,11350,11350,11350,0
+20250328,153600,918028050,11350,11350,11350,11350,0
+20250328,153500,918028050,11350,11350,11350,11350,0
+20250328,153400,918028050,11350,11350,11350,11350,0
+20250328,153300,918028050,11350,11350,11350,11350,0
+20250328,153200,918028050,11350,11350,11350,11350,0
+20250328,153100,918028050,11350,11350,11350,11350,0
+20250328,153000,918028050,11350,11350,11350,11350,1108
+20250328,152900,905452250,11370,11370,11370,11370,0
+20250328,152800,905452250,11370,11370,11370,11370,0
+20250328,152700,905452250,11370,11370,11370,11370,0
+20250328,152600,905452250,11370,11370,11370,11370,0
+20250328,152500,905452250,11370,11370,11370,11370,0
+20250328,152400,905452250,11370,11370,11370,11370,0
+20250328,152300,905452250,11370,11370,11370,11370,0
+20250328,152200,905452250,11370,11370,11370,11370,0
+20250328,152100,905452250,11370,11370,11370,11370,0
+20250328,152000,905452250,11370,11370,11370,11370,0
+20250328,151900,905452250,11370,11340,11370,11340,111
+20250328,151800,904193450,11370,11340,11370,11330,515
+20250328,151700,898354970,11340,11340,11350,11340,136
+20250328,151600,896812540,11340,11340,11340,11340,1
+20250328,151500,896801200,11350,11350,11350,11340,252
+20250328,151400,893941790,11350,11340,11350,11330,24
+20250328,151300,893669620,11360,11360,11360,11360,3
+20250328,151200,893635540,11360,11340,11360,11330,1257
+20250328,151100,879372890,11340,11330,11340,11330,37
+20250328,151000,878953620,11340,11350,11350,11330,9
+20250328,150900,878851500,11350,11340,11350,11330,39
+20250328,150800,878409080,11360,11360,11360,11350,11
+20250328,150700,878284130,11360,11360,11370,11360,65
+20250328,150600,877545310,11360,11390,11390,11360,215
+20250328,150500,875097750,11390,11390,11390,11390,90
+20250328,150400,874072650,11400,11390,11400,11370,429
+20250328,150300,869184210,11380,11380,11380,11360,245
+20250328,150200,866397850,11380,11380,11380,11370,20
+20250328,150100,866170260,11390,11380,11400,11380,182
+20250328,150000,864097160,11370,11410,11410,11370,135
+20250328,145900,862559360,11400,11390,11410,11380,185
+20250328,145800,860451330,11380,11380,11390,11380,147
+20250328,145700,858778270,11380,11370,11380,11330,1181
+20250328,145600,845382530,11380,11360,11380,11360,153
+20250328,145500,843642800,11360,11370,11370,11360,175
+20250328,145400,841654000,11360,11340,11360,11320,994
+20250328,145300,830389610,11360,11350,11360,11350,5
+20250328,145200,830332820,11360,11350,11360,11350,127
+20250328,145100,828891320,11360,11350,11360,11350,177
+20250328,145000,826882270,11360,11360,11360,11360,0
+20250328,144900,826882270,11360,11350,11360,11350,314
+20250328,144800,823318170,11360,11360,11360,11360,26
+20250328,144700,823022810,11370,11360,11370,11360,71
+20250328,144600,822216220,11360,11360,11360,11350,653
+20250328,144500,814798270,11360,11360,11360,11360,112
+20250328,144400,813525950,11370,11370,11370,11370,5
+20250328,144300,813469100,11370,11370,11370,11360,202
+20250328,144200,811174310,11370,11370,11370,11370,153
+20250328,144100,809434700,11370,11360,11370,11360,198
+20250328,144000,807184130,11350,11350,11350,11350,145
+20250328,143900,805538380,11350,11360,11360,11350,359
+20250328,143800,801463350,11360,11360,11360,11360,101
+20250328,143700,800315990,11350,11350,11350,11350,85
+20250328,143600,799351240,11360,11360,11360,11360,133
+20250328,143500,797840360,11370,11360,11370,11360,251
+20250328,143400,794988370,11350,11340,11350,11340,298
+20250328,143300,791607800,11340,11340,11340,11340,0
+20250328,143200,791607800,11340,11340,11340,11340,42
+20250328,143100,791131520,11340,11350,11350,11335,1413
+20250328,143000,775099575,11355,11350,11355,11350,221
+20250328,142900,772590220,11355,11355,11355,11355,20
+20250328,142800,772363120,11360,11360,11360,11360,131
+20250328,142700,770874960,11360,11345,11360,11335,245
+20250328,142600,768096370,11345,11350,11350,11345,45
+20250328,142500,767585740,11350,11350,11350,11350,113
+20250328,142400,766303190,11360,11360,11360,11360,391
+20250328,142300,761861430,11360,11360,11360,11360,21
+20250328,142200,761622870,11360,11360,11360,11360,164
+20250328,142100,759759830,11360,11360,11360,11360,81
+20250328,142000,758839670,11360,11360,11360,11360,20
+20250328,141900,758612470,11360,11360,11360,11360,149
+20250328,141800,756919830,11370,11370,11370,11370,0
+20250328,141700,756919830,11370,11370,11370,11370,320
+20250328,141600,753281430,11380,11390,11390,11380,5
+20250328,141500,753224510,11390,11370,11390,11370,301
+20250328,141400,749800280,11370,11370,11370,11370,20
+20250328,141300,749572880,11390,11390,11390,11380,29
+20250328,141200,749242780,11390,11390,11390,11390,50
+20250328,141100,748673280,11390,11390,11390,11380,126
+20250328,141000,747238340,11400,11390,11400,11380,62
+20250328,140900,746532180,11390,11380,11390,11370,155
+20250328,140800,744769730,11380,11390,11390,11380,12
+20250328,140700,744633070,11390,11370,11390,11360,431
+20250328,140600,739732850,11380,11390,11390,11380,48
+20250328,140500,739186270,11380,11360,11380,11360,105
+20250328,140400,737991390,11380,11390,11390,11360,315
+20250328,140300,734412310,11400,11400,11400,11400,46
+20250328,140200,733887910,11400,11410,11410,11400,92
+20250328,140100,732838490,11410,11360,11410,11360,720
+20250328,140000,724646060,11370,11380,11380,11360,165
+20250328,135900,722770930,11370,11370,11370,11360,36
+20250328,135800,722361820,11370,11380,11380,11370,127
+20250328,135700,720917690,11380,11390,11390,11380,129
+20250328,135600,719449630,11390,11380,11390,11380,60
+20250328,135500,718766440,11380,11380,11390,11380,160
+20250328,135400,716945270,11380,11360,11380,11360,130
+20250328,135300,715467940,11370,11360,11370,11360,27
+20250328,135200,715161160,11360,11380,11380,11330,2483
+20250328,135100,687001440,11380,11390,11390,11370,325
+20250328,135000,683304650,11390,11380,11390,11370,33
+20250328,134900,682929000,11380,11390,11400,11380,105
+20250328,134800,681734010,11390,11380,11390,11380,236
+20250328,134700,679047760,11390,11390,11390,11380,50
+20250328,134600,678478470,11390,11400,11400,11380,50
+20250328,134500,677909090,11400,11400,11400,11390,235
+20250328,134400,675231810,11400,11380,11400,11380,17
+20250328,134300,675038330,11380,11390,11430,11380,1156
+20250328,134200,661862290,11390,11380,11410,11380,195
+20250328,134100,659641550,11370,11370,11380,11370,37
+20250328,134000,659220820,11370,11400,11400,11370,148
+20250328,133900,657537550,11400,11410,11410,11400,20
+20250328,133800,657309410,11420,11390,11420,11390,198
+20250328,133700,655054070,11390,11370,11390,11340,437
+20250328,133600,650086080,11380,11370,11380,11350,277
+20250328,133500,646936010,11370,11380,11390,11360,505
+20250328,133400,641193450,11380,11420,11420,11380,450
+20250328,133300,636069530,11430,11430,11440,11430,34
+20250328,133200,635680830,11440,11450,11450,11370,43
+20250328,133100,635188920,11460,11360,11460,11360,5787
+20250328,133000,568978060,11350,11360,11360,11350,106
+20250328,132900,567774110,11360,11360,11360,11360,20
+20250328,132800,567546910,11370,11360,11370,11360,148
+20250328,132700,565865230,11350,11350,11350,11350,20
+20250328,132600,565638230,11370,11360,11370,11360,191
+20250328,132500,563468200,11360,11360,11370,11360,18
+20250328,132400,563263590,11360,11370,11370,11360,131
+20250328,132300,561775030,11360,11360,11360,11360,64
+20250328,132200,561047990,11360,11370,11370,11360,108
+20250328,132100,559820840,11360,11350,11370,11340,457
+20250328,132000,554631360,11350,11350,11360,11350,18
+20250328,131900,554427050,11350,11360,11360,11350,147
+20250328,131800,552758430,11360,11370,11370,11360,161
+20250328,131700,550929380,11370,11370,11370,11370,262
+20250328,131600,547950440,11360,11360,11360,11350,294
+20250328,131500,544611330,11370,11360,11370,11360,202
+20250328,131400,542316590,11360,11350,11360,11340,6
+20250328,131300,542248470,11350,11350,11350,11340,148
+20250328,131200,540569970,11350,11330,11350,11330,1238
+20250328,131100,526539090,11350,11340,11350,11340,97
+20250328,131000,525438460,11340,11330,11350,11330,168
+20250328,130900,523534820,11330,11360,11360,11330,176
+20250328,130800,521538990,11360,11350,11360,11340,153
+20250328,130700,519802620,11360,11360,11360,11360,100
+20250328,130600,518666620,11350,11370,11370,11350,417
+20250328,130500,513930590,11370,11370,11370,11370,21
+20250328,130400,513691820,11370,11370,11370,11360,221
+20250328,130300,511179850,11370,11370,11370,11370,23
+20250328,130200,510918340,11370,11370,11370,11370,54
+20250328,130100,510304360,11360,11380,11380,11360,249
+20250328,130000,507473600,11380,11380,11380,11380,42
+20250328,125900,506995640,11380,11380,11380,11370,419
+20250328,125800,502230340,11400,11400,11400,11400,60
+20250328,125700,501546340,11400,11400,11400,11380,546
+20250328,125600,495327890,11390,11390,11390,11390,21
+20250328,125500,495088700,11400,11420,11420,11400,225
+20250328,125400,492522000,11420,11440,11440,11420,99
+20250328,125300,491389860,11440,11430,11440,11430,87
+20250328,125200,490394650,11420,11430,11430,11420,98
+20250328,125100,489275350,11430,11430,11430,11430,155
+20250328,125000,487503700,11440,11440,11440,11440,3
+20250328,124900,487469380,11440,11440,11440,11440,90
+20250328,124800,486439780,11440,11450,11450,11440,101
+20250328,124700,485284220,11460,11460,11460,11460,0
+20250328,124600,485284220,11460,11460,11460,11460,271
+20250328,124500,482178560,11480,11480,11480,11480,0
+20250328,124400,482178560,11480,11480,11480,11480,0
+20250328,124300,482178560,11480,11480,11490,11470,383
+20250328,124200,477782580,11470,11460,11470,11460,25
+20250328,124100,477495840,11480,11460,11490,11460,93
+20250328,124000,476428660,11470,11470,11470,11470,5
+20250328,123900,476371310,11480,11490,11490,11480,40
+20250328,123800,475911970,11480,11460,11480,11460,24
+20250328,123700,475636670,11470,11450,11470,11450,48
+20250328,123600,475086270,11450,11490,11490,11450,414
+20250328,123500,470343570,11470,11470,11470,11470,3
+20250328,123400,470309160,11460,11460,11460,11460,3
+20250328,123300,470274780,11490,11460,11490,11460,122
+20250328,123200,468874650,11470,11470,11470,11470,13
+20250328,123100,468725540,11470,11460,11480,11460,55
+20250328,123000,468094440,11460,11460,11460,11460,271
+20250328,122900,464988780,11460,11460,11460,11460,1
+20250328,122800,464977320,11460,11460,11460,11460,109
+20250328,122700,463728180,11460,11460,11460,11450,6
+20250328,122600,463659430,11460,11480,11480,11460,20
+20250328,122500,463429950,11430,11460,11490,11430,687
+20250328,122400,455568630,11460,11460,11460,11460,23
+20250328,122300,455305050,11500,11500,11500,11500,13
+20250328,122200,455155550,11500,11460,11500,11460,157
+20250328,122100,453353090,11460,11460,11460,11460,133
+20250328,122000,451828910,11460,11460,11460,11460,0
+20250328,121900,451828910,11460,11460,11460,11460,0
+20250328,121800,451828910,11460,11460,11460,11460,2
+20250328,121700,451805990,11450,11450,11450,11450,0
+20250328,121600,451805990,11450,11450,11450,11440,350
+20250328,121500,447799550,11450,11450,11450,11450,0
+20250328,121400,447799550,11450,11450,11450,11450,10
+20250328,121300,447685050,11450,11450,11450,11450,0
+20250328,121200,447685050,11450,11450,11450,11450,0
+20250328,121100,447685050,11450,11450,11450,11450,16
+20250328,121000,447501850,11450,11450,11450,11450,10
+20250328,120900,447387350,11450,11450,11450,11450,230
+20250328,120800,444753850,11460,11470,11500,11460,219
+20250328,120700,442243260,11470,11450,11470,11450,13
+20250328,120600,442094270,11420,11420,11420,11420,101
+20250328,120500,440940850,11440,11430,11440,11430,49
+20250328,120400,440380300,11420,11450,11450,11420,109
+20250328,120300,439135370,11450,11450,11450,11450,50
+20250328,120200,438562870,11430,11430,11430,11430,0
+20250328,120100,438562870,11430,11430,11430,11430,0
+20250328,120000,438562870,11430,11430,11430,11430,2
+20250328,115900,438540010,11420,11420,11420,11420,95
+20250328,115800,437455110,11450,11430,11450,11430,106
+20250328,115700,436242630,11420,11420,11420,11420,5
+20250328,115600,436185530,11440,11440,11440,11440,0
+20250328,115500,436185530,11440,11420,11440,11420,61
+20250328,115400,435487710,11430,11430,11430,11420,144
+20250328,115300,433843080,11430,11450,11450,11430,276
+20250328,115200,430684710,11430,11430,11430,11430,0
+20250328,115100,430684710,11430,11430,11430,11430,0
+20250328,115000,430684710,11430,11430,11430,11430,0
+20250328,114900,430684710,11430,11430,11430,11430,0
+20250328,114800,430684710,11430,11430,11430,11430,0
+20250328,114700,430684710,11430,11430,11430,11430,0
+20250328,114600,430684710,11430,11430,11430,11430,244
+20250328,114500,427895790,11470,11470,11470,11470,0
+20250328,114400,427895790,11470,11470,11470,11470,0
+20250328,114300,427895790,11470,11450,11470,11450,15
+20250328,114200,427724020,11520,11520,11520,11520,0
+20250328,114100,427724020,11520,11450,11520,11450,56
+20250328,114000,427082640,11440,11440,11440,11440,0
+20250328,113900,427082640,11440,11440,11440,11440,309
+20250328,113800,423547680,11440,11440,11440,11440,0
+20250328,113700,423547680,11440,11460,11460,11440,1095
+20250328,113600,411009290,11470,11470,11470,11470,0
+20250328,113500,411009290,11470,11470,11470,11470,0
+20250328,113400,411009290,11470,11480,11480,11460,555
+20250328,113300,404645060,11500,11500,11500,11500,0
+20250328,113200,404645060,11500,11500,11500,11500,67
+20250328,113100,403874560,11540,11530,11540,11530,1027
+20250328,113000,392023250,11520,11530,11530,11520,14
+20250328,112900,391861840,11500,11550,11560,11500,500
+20250328,112800,386099690,11550,11540,11550,11540,176
+20250328,112700,384068500,11540,11540,11540,11540,1
+20250328,112600,384056960,11510,11510,11510,11510,23
+20250328,112500,383792230,11500,11560,11560,11500,275
+20250328,112400,380622340,11570,11560,11570,11540,377
+20250328,112300,376270670,11550,11550,11570,11540,140
+20250328,112200,374653990,11550,11550,11550,11550,182
+20250328,112100,372551890,11560,11550,11570,11550,144
+20250328,112000,370888010,11540,11540,11550,11540,73
+20250328,111900,370045450,11540,11530,11540,11530,61
+20250328,111800,369342110,11540,11540,11550,11540,60
+20250328,111700,368649370,11540,11510,11540,11510,48
+20250328,111600,368096460,11510,11530,11540,11510,259
+20250328,111500,365109350,11530,11510,11530,11510,50
+20250328,111400,364533380,11510,11500,11520,11500,49
+20250328,111300,363969370,11500,11500,11500,11500,3
+20250328,111200,363934870,11520,11500,11520,11500,109
+20250328,111100,362681290,11500,11500,11530,11500,379
+20250328,111000,358322760,11540,11500,11540,11500,475
+20250328,110900,352852860,11490,11500,11500,11490,67
+20250328,110800,352082380,11480,11480,11480,11480,1
+20250328,110700,352070900,11470,11490,11510,11470,1284
+20250328,110600,337319670,11520,11520,11520,11480,4
+20250328,110500,337273670,11480,11480,11500,11480,1489
+20250328,110400,320162390,11470,11460,11470,11420,399
+20250328,110300,315588410,11460,11430,11460,11430,1333
+20250328,110200,300324700,11420,11390,11420,11390,100
+20250328,110100,299182800,11390,11390,11390,11390,0
+20250328,110000,299182800,11390,11390,11390,11380,114
+20250328,105900,297884440,11390,11390,11390,11390,39
+20250328,105800,297440230,11390,11390,11390,11380,233
+20250328,105700,294786900,11380,11380,11380,11380,99
+20250328,105600,293660280,11390,11390,11390,11390,0
+20250328,105500,293660280,11390,11390,11390,11390,0
+20250328,105400,293660280,11390,11390,11390,11390,0
+20250328,105300,293660280,11390,11390,11390,11390,0
+20250328,105200,293660280,11390,11390,11390,11390,0
+20250328,105100,293660280,11390,11390,11390,11390,0
+20250328,105000,293660280,11390,11390,11390,11390,0
+20250328,104900,293660280,11390,11390,11390,11390,0
+20250328,104800,293660280,11390,11390,11390,11390,0
+20250328,104700,293660280,11390,11400,11400,11390,441
+20250328,104600,288636990,11420,11420,11420,11420,3
+20250328,104500,288602730,11410,11410,11410,11410,0
+20250328,104400,288602730,11410,11410,11410,11410,1
+20250328,104300,288591320,11390,11390,11390,11390,23
+20250328,104200,288329350,11390,11390,11390,11390,0
+20250328,104100,288329350,11390,11390,11390,11390,0
+20250328,104000,288329350,11390,11390,11390,11390,0
+20250328,103900,288329350,11390,11390,11390,11390,0
+20250328,103800,288329350,11390,11390,11390,11390,0
+20250328,103700,288329350,11390,11390,11390,11390,0
+20250328,103600,288329350,11390,11390,11390,11390,0
+20250328,103500,288329350,11390,11390,11390,11390,13
+20250328,103400,288181280,11390,11390,11390,11390,48
+20250328,103300,287634560,11380,11380,11380,11380,1
+20250328,103200,287623180,11410,11400,11410,11400,2
+20250328,103100,287600370,11390,11390,11390,11390,1
+20250328,103000,287588980,11410,11400,11410,11400,37
+20250328,102900,287166870,11400,11400,11400,11400,20
+20250328,102800,286938870,11400,11390,11410,11370,9
+20250328,102700,286836280,11390,11390,11390,11390,500
+20250328,102600,281141280,11410,11410,11410,11410,0
+20250328,102500,281141280,11410,11410,11410,11390,575
+20250328,102400,274583830,11410,11390,11410,11390,788
+20250328,102300,265598160,11390,11380,11400,11380,7
+20250328,102200,265518430,11380,11360,11380,11360,8
+20250328,102100,265427470,11390,11390,11390,11390,4
+20250328,102000,265381910,11390,11390,11390,11390,0
+20250328,101900,265381910,11390,11390,11390,11390,100
+20250328,101800,264242910,11400,11400,11400,11400,0
+20250328,101700,264242910,11400,11400,11400,11400,2
+20250328,101600,264220110,11390,11390,11390,11390,341
+20250328,101500,260336120,11380,11360,11380,11360,404
+20250328,101400,255744600,11370,11360,11370,11360,16
+20250328,101300,255562700,11360,11360,11360,11360,1
+20250328,101200,255551340,11360,11360,11360,11360,127
+20250328,101100,254108620,11360,11360,11360,11360,13
+20250328,101000,253960940,11360,11360,11360,11340,1014
+20250328,100900,242461640,11360,11340,11360,11340,147
+20250328,100800,240792100,11330,11330,11340,11330,56
+20250328,100700,240157490,11340,11340,11340,11340,1
+20250328,100600,240146150,11330,11330,11330,11330,0
+20250328,100500,240146150,11330,11360,11360,11320,558
+20250328,100400,233816950,11350,11350,11350,11350,4
+20250328,100300,233771550,11360,11360,11360,11360,27
+20250328,100200,233464830,11370,11370,11370,11370,27
+20250328,100100,233157840,11370,11320,11370,11320,414
+20250328,100000,228464620,11320,11320,11320,11320,64
+20250328,095900,227740140,11320,11320,11320,11320,2
+20250328,095800,227717500,11320,11320,11320,11320,208
+20250328,095700,225362940,11320,11320,11320,11320,160
+20250328,095600,223551740,11320,11330,11330,11320,300
+20250328,095500,220155070,11330,11320,11330,11320,57
+20250328,095400,219509350,11300,11320,11320,11300,201
+20250328,095300,217238030,11310,11310,11310,11310,0
+20250328,095200,217238030,11310,11310,11330,11300,3711
+20250328,095100,175291040,11330,11300,11330,11300,601
+20250328,095000,168489540,11310,11330,11330,11310,291
+20250328,094900,165197830,11330,11330,11330,11330,0
+20250328,094800,165197830,11330,11330,11330,11330,1
+20250328,094700,165186500,11340,11330,11340,11330,3
+20250328,094600,165152490,11330,11330,11330,11330,154
+20250328,094500,163407670,11300,11330,11330,11300,202
+20250328,094400,161125010,11310,11330,11330,11310,400
+20250328,094300,156599510,11320,11320,11320,11320,0
+20250328,094200,156599510,11320,11320,11320,11320,95
+20250328,094100,155524110,11320,11320,11320,11320,0
+20250328,094000,155524110,11320,11320,11320,11320,39
+20250328,093900,155082630,11320,11310,11320,11310,254
+20250328,093800,152209350,11310,11310,11310,11310,0
+20250328,093700,152209350,11310,11330,11330,11300,773
+20250328,093600,143469570,11330,11330,11330,11330,202
+20250328,093500,141180910,11330,11330,11330,11330,379
+20250328,093400,136886840,11340,11320,11340,11320,357
+20250328,093300,132842300,11330,11330,11330,11330,153
+20250328,093200,131108810,11340,11340,11340,11340,500
+20250328,093100,125438810,11340,11340,11340,11340,201
+20250328,093000,123159470,11350,11350,11350,11340,232
+20250328,092900,120528270,11350,11350,11350,11350,56
+20250328,092800,119892670,11350,11350,11350,11350,40
+20250328,092700,119438670,11340,11340,11340,11330,420
+20250328,092600,114675880,11350,11350,11350,11350,0
+20250328,092500,114675880,11350,11340,11350,11340,3
+20250328,092400,114641850,11340,11350,11350,11340,312
+20250328,092300,111100770,11350,11350,11350,11350,800
+20250328,092200,102020770,11370,11340,11370,11340,602
+20250328,092100,95188000,11340,11330,11340,11330,385
+20250328,092000,90825590,11330,11330,11330,11330,27
+20250328,091900,90519680,11320,11320,11320,11320,0
+20250328,091800,90519680,11320,11330,11330,11320,81
+20250328,091700,89602290,11340,11330,11340,11330,69
+20250328,091600,88820420,11340,11340,11340,11340,40
+20250328,091500,88366820,11340,11350,11350,11340,228
+20250328,091400,85781280,11350,11350,11350,11340,22
+20250328,091300,85531620,11360,11360,11360,11360,293
+20250328,091200,82203140,11380,11360,11380,11340,330
+20250328,091100,78450520,11350,11360,11360,11350,67
+20250328,091000,77689680,11370,11310,11370,11310,326
+20250328,090900,74000580,11390,11320,11390,11320,1614
+20250328,090800,55661030,11320,11350,11350,11320,570
+20250328,090700,49200510,11380,11370,11390,11370,375
+20250328,090600,44934270,11340,11370,11370,11340,577
+20250328,090500,38389280,11380,11350,11390,11340,846
+20250328,090400,28775030,11330,11360,11400,11330,452
+20250328,090300,23645730,11360,11400,11400,11360,151
+20250328,090200,21928720,11400,11380,11400,11370,283
+20250328,090100,18704250,11380,11430,11500,11370,1531
+20250328,090000,1250190,11500,11590,11590,11500,108

032190/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
+20250328,160417,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11350,-100,5,-0.87,918028050,80622,199.94,11590,11590,11300,14880,8020,11450,11386.82,9.81,0,10692,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4347,2.65,0.32,12,0.21,4290.00,35393.00,13380,20240318,-15.17,9550,20241210,18.85,12120,-6.35,20250324,9690,17.13,20250203,12900,-12.02,20240328,9550,18.85,20241210,0.21,N,032190,500,191 억,,3758611,N,N,28,N,00,N
+20250328,150418,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11390,-60,5,-0.52,869935950,76386,189.43,11590,11590,11300,14880,8020,11450,11388.68,9.81,0,9906,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4362,2.66,0.32,12,0.20,4290.00,35393.00,13380,20240318,-14.87,9550,20241210,19.27,12120,-6.02,20250324,9690,17.54,20250203,12900,-11.71,20240328,9550,19.27,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
+20250328,140419,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11390,-60,5,-0.52,734560380,64466,159.87,11590,11590,11300,14880,8020,11450,11394.54,9.81,0,3535,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4362,2.66,0.32,12,0.17,4290.00,35393.00,13380,20240318,-14.87,9550,20241210,19.27,12120,-6.02,20250324,9690,17.54,20250203,12900,-11.71,20240328,9550,19.27,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
+20250328,130419,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11370,-80,5,-0.70,511191220,44849,111.22,11590,11590,11300,14880,8020,11450,11398.05,9.81,0,5413,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4355,2.65,0.32,12,0.12,4290.00,35393.00,13380,20240318,-15.02,9550,20241210,19.06,12120,-6.19,20250324,9690,17.34,20250203,12900,-11.86,20240328,9550,19.06,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
+20250328,120417,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11450,0,3,0.00,439192620,38553,95.61,11590,11590,11300,14880,8020,11450,11391.92,9.81,0,5156,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4385,2.67,0.32,12,0.10,4290.00,35393.00,13380,20240318,-14.42,9550,20241210,19.90,12120,-5.53,20250324,9690,18.16,20250203,12900,-11.24,20240328,9550,19.90,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
+20250328,110416,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11420,-30,5,-0.26,319015390,28098,69.68,11590,11590,11300,14880,8020,11450,11353.67,9.81,0,4952,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4374,2.66,0.32,12,0.07,4290.00,35393.00,13380,20240318,-14.65,9550,20241210,19.58,12120,-5.78,20250324,9690,17.85,20250203,12900,-11.47,20240328,9550,19.58,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
+20250328,100419,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11360,-90,5,-0.79,233771550,20616,51.13,11590,11590,11300,14880,8020,11450,11339.33,9.81,0,346,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4351,2.65,0.32,12,0.05,4290.00,35393.00,13380,20240318,-15.10,9550,20241210,18.95,12120,-6.27,20250324,9690,17.23,20250203,12900,-11.94,20240328,9550,18.95,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
+20250328,090422,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11360,-90,5,-0.79,23645730,2073,5.14,11590,11590,11360,14880,8020,11450,11406.53,9.81,0,-948,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4351,2.65,0.32,12,0.01,4290.00,35393.00,13380,20240318,-15.10,9550,20241210,18.95,12120,-6.27,20250324,9690,17.23,20250203,12900,-11.94,20240328,9550,18.95,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
+20250327,161055,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11450,-140,5,-1.21,462958505,40324,72.30,11470,11590,11400,15060,8120,11590,11480.97,9.81,0,3994,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4385,2.67,0.32,12,0.11,4290.00,35393.00,13450,20240315,-14.87,9550,20241210,19.90,12120,-5.53,20250324,9690,18.16,20250203,12900,-11.24,20240328,9550,19.90,20241210,0.25,N,032190,500,191 억,,3756023,N,N,17,N,00,N
+20250327,150418,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11430,-160,5,-1.38,435223485,37902,67.96,11470,11590,11400,15060,8120,11590,11482.86,9.81,0,3973,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4378,2.66,0.32,12,0.10,4290.00,35393.00,13450,20240315,-15.02,9550,20241210,19.69,12120,-5.69,20250324,9690,17.96,20250203,12900,-11.40,20240328,9550,19.69,20241210,0.25,N,032190,500,191 억,,3756023,N,N,135,N,00,N
+20250327,140416,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11480,-110,5,-0.95,353630135,30781,55.19,11470,11590,11400,15060,8120,11590,11488.59,9.81,0,2160,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4397,2.68,0.32,12,0.08,4290.00,35393.00,13450,20240315,-14.65,9550,20241210,20.21,12120,-5.28,20250324,9690,18.47,20250203,12900,-11.01,20240328,9550,20.21,20241210,0.25,N,032190,500,191 억,,3756023,N,N,135,N,00,N
+20250327,130414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11520,-70,5,-0.60,268780545,23376,41.92,11470,11590,11400,15060,8120,11590,11498.14,9.81,0,3837,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4412,2.69,0.33,12,0.06,4290.00,35393.00,13450,20240315,-14.35,9550,20241210,20.63,12120,-4.95,20250324,9690,18.89,20250203,12900,-10.70,20240328,9550,20.63,20241210,0.25,N,032190,500,191 억,,3756023,N,N,135,N,00,N
+20250327,120419,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11510,-80,5,-0.69,229758405,19983,35.83,11470,11590,11400,15060,8120,11590,11497.69,9.81,0,3489,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4408,2.68,0.33,12,0.05,4290.00,35393.00,13450,20240315,-14.42,9550,20241210,20.52,12120,-5.03,20250324,9690,18.78,20250203,12900,-10.78,20240328,9550,20.52,20241210,0.25,N,032190,500,191 억,,3756023,N,N,135,N,00,N
+20250327,110419,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11520,-70,5,-0.60,178508700,15518,27.82,11470,11590,11400,15060,8120,11590,11503.33,9.81,0,1729,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4412,2.69,0.33,12,0.04,4290.00,35393.00,13450,20240315,-14.35,9550,20241210,20.63,12120,-4.95,20250324,9690,18.89,20250203,12900,-10.70,20240328,9550,20.63,20241210,0.25,N,032190,500,191 억,,3756023,N,N,135,N,00,N
+20250327,100416,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11500,-90,5,-0.78,99452140,8661,15.53,11470,11590,11400,15060,8120,11590,11482.75,9.81,0,1773,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4405,2.68,0.32,12,0.02,4290.00,35393.00,13450,20240315,-14.50,9550,20241210,20.42,12120,-5.12,20250324,9690,18.68,20250203,12900,-10.85,20240328,9550,20.42,20241210,0.25,N,032190,500,191 억,,3756023,N,N,135,N,00,N
+20250327,090418,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11460,-130,5,-1.12,14654990,1281,2.30,11470,11540,11400,15060,8120,11590,11440.27,9.81,0,-341,11910,11750,11600,11440,11290,11830,11520,192,3470,500,8800,10,1,38300000,4389,2.67,0.32,12,0.00,4290.00,35393.00,13450,20240315,-14.80,9550,20241210,20.00,12120,-5.45,20250324,9690,18.27,20250203,12900,-11.16,20240328,9550,20.00,20241210,0.25,N,032190,500,191 억,,3756023,N,N,135,N,00,N
+20250326,160413,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11590,170,2,1.49,647867150,55770,63.09,11530,11760,11450,14840,8000,11420,11616.77,9.81,0,3537,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4439,6.98,0.38,12,0.15,1660.00,30801.00,13450,20240315,-13.83,9550,20241210,21.36,12120,-4.37,20250324,9690,19.61,20250203,12940,-10.43,20240326,9550,21.36,20241210,0.21,N,032190,500,191 억,,3757488,N,N,135,N,00,N
+20250326,150412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11540,120,2,1.05,601250460,51744,58.54,11530,11760,11450,14840,8000,11420,11619.71,9.81,0,4508,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4420,6.95,0.37,12,0.14,1660.00,30801.00,13450,20240315,-14.20,9550,20241210,20.84,12120,-4.79,20250324,9690,19.09,20250203,12940,-10.82,20240326,9550,20.84,20241210,0.21,N,032190,500,191 억,,3757488,N,N,162,N,00,N
+20250326,140414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11630,210,2,1.84,516877820,44453,50.29,11530,11760,11450,14840,8000,11420,11627.51,9.81,0,4908,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4454,7.01,0.38,12,0.12,1660.00,30801.00,13450,20240315,-13.53,9550,20241210,21.78,12120,-4.04,20250324,9690,20.02,20250203,12940,-10.12,20240326,9550,21.78,20241210,0.21,N,032190,500,191 억,,3757488,N,N,162,N,00,N
+20250326,130415,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11680,260,2,2.28,428450870,36856,41.69,11530,11760,11450,14840,8000,11420,11625.00,9.81,0,4349,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4473,7.04,0.38,12,0.10,1660.00,30801.00,13450,20240315,-13.16,9550,20241210,22.30,12120,-3.63,20250324,9690,20.54,20250203,12940,-9.74,20240326,9550,22.30,20241210,0.21,N,032190,500,191 억,,3757488,N,N,162,N,00,N
+20250326,120416,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11720,300,2,2.63,369143730,31774,35.94,11530,11760,11450,14840,8000,11420,11617.79,9.81,0,4362,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4489,7.06,0.38,12,0.08,1660.00,30801.00,13450,20240315,-12.86,9550,20241210,22.72,12120,-3.30,20250324,9690,20.95,20250203,12940,-9.43,20240326,9550,22.72,20241210,0.21,N,032190,500,191 억,,3757488,N,N,162,N,00,N
+20250326,110414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11670,250,2,2.19,280714500,24229,27.41,11530,11720,11450,14840,8000,11420,11585.89,9.81,0,4595,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4470,7.03,0.38,12,0.06,1660.00,30801.00,13450,20240315,-13.23,9550,20241210,22.20,12120,-3.71,20250324,9690,20.43,20250203,12940,-9.81,20240326,9550,22.20,20241210,0.21,N,032190,500,191 억,,3757488,N,N,162,N,00,N
+20250326,100415,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11610,190,2,1.66,163869670,14202,16.07,11530,11610,11450,14840,8000,11420,11538.49,9.81,0,5140,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4447,6.99,0.38,12,0.04,1660.00,30801.00,13450,20240315,-13.68,9550,20241210,21.57,12120,-4.21,20250324,9690,19.81,20250203,12940,-10.28,20240326,9550,21.57,20241210,0.21,N,032190,500,191 억,,3757488,N,N,162,N,00,N
+20250326,090415,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11550,130,2,1.14,18324880,1590,1.80,11530,11550,11450,14840,8000,11420,11525.08,9.81,0,1296,12140,11780,11580,11220,11020,11680,11120,192,3420,500,8670,10,1,38300000,4424,6.96,0.37,12,0.00,1660.00,30801.00,13450,20240315,-14.13,9550,20241210,20.94,12120,-4.70,20250324,9690,19.20,20250203,12940,-10.74,20240326,9550,20.94,20241210,0.21,N,032190,500,191 억,,3757488,N,N,162,N,00,N
+20250325,160413,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11420,-430,5,-3.63,1024692515,88397,56.00,11850,11940,11380,15400,8300,11850,11592.21,9.79,0,-15111,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4374,6.88,0.37,12,0.23,1660.00,30801.00,13450,20240315,-15.09,9550,20241210,19.58,12120,-5.78,20250324,9690,17.85,20250203,13090,-12.76,20240325,9550,19.58,20241210,0.14,N,032190,500,191 억,,3750130,N,N,162,N,00,N
+20250325,150414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11400,-450,5,-3.80,990551345,85407,54.10,11850,11940,11380,15400,8300,11850,11598.01,9.79,0,-14452,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4366,6.87,0.37,12,0.22,1660.00,30801.00,13450,20240315,-15.24,9550,20241210,19.37,12120,-5.94,20250324,9690,17.65,20250203,13090,-12.91,20240325,9550,19.37,20241210,0.14,N,032190,500,191 억,,3750130,N,N,164,N,00,N
+20250325,140411,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11440,-410,5,-3.46,870168295,74850,47.42,11850,11940,11410,15400,8300,11850,11625.49,9.79,0,-12512,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4382,6.89,0.37,12,0.20,1660.00,30801.00,13450,20240315,-14.94,9550,20241210,19.79,12120,-5.61,20250324,9690,18.06,20250203,13090,-12.61,20240325,9550,19.79,20241210,0.14,N,032190,500,191 억,,3750130,N,N,164,N,00,N
+20250325,130413,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11490,-360,5,-3.04,747997945,64182,40.66,11850,11940,11480,15400,8300,11850,11654.33,9.79,0,-12421,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4401,6.92,0.37,12,0.17,1660.00,30801.00,13450,20240315,-14.57,9550,20241210,20.31,12120,-5.20,20250324,9690,18.58,20250203,13090,-12.22,20240325,9550,20.31,20241210,0.14,N,032190,500,191 억,,3750130,N,N,164,N,00,N
+20250325,120413,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11550,-300,5,-2.53,661278570,56651,35.89,11850,11940,11520,15400,8300,11850,11672.85,9.79,0,-11637,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4424,6.96,0.37,12,0.15,1660.00,30801.00,13450,20240315,-14.13,9550,20241210,20.94,12120,-4.70,20250324,9690,19.20,20250203,13090,-11.76,20240325,9550,20.94,20241210,0.14,N,032190,500,191 억,,3750130,N,N,164,N,00,N
+20250325,110412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11580,-270,5,-2.28,474789170,40499,25.66,11850,11940,11560,15400,8300,11850,11723.48,9.79,0,-12877,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4435,6.98,0.38,12,0.11,1660.00,30801.00,13450,20240315,-13.90,9550,20241210,21.26,12120,-4.46,20250324,9690,19.50,20250203,13090,-11.54,20240325,9550,21.26,20241210,0.14,N,032190,500,191 억,,3750130,N,N,164,N,00,N
+20250325,100420,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11670,-180,5,-1.52,382048730,32528,20.61,11850,11940,11600,15400,8300,11850,11745.23,9.79,0,-14211,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4470,7.03,0.38,12,0.08,1660.00,30801.00,13450,20240315,-13.23,9550,20241210,22.20,12120,-3.71,20250324,9690,20.43,20250203,13090,-10.85,20240325,9550,22.20,20241210,0.14,N,032190,500,191 억,,3750130,N,N,164,N,00,N
+20250325,090414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11860,10,2,0.08,44583180,3752,2.38,11850,11940,11820,15400,8300,11850,11882.51,9.79,0,-1869,12383,12116,11853,11586,11323,12250,11720,192,3550,500,9000,10,1,38300000,4542,7.14,0.39,12,0.01,1660.00,30801.00,13450,20240315,-11.82,9550,20241210,24.19,12120,-2.15,20250324,9690,22.39,20250203,13090,-9.40,20240325,9550,24.19,20241210,0.14,N,032190,500,191 억,,3750130,N,N,164,N,00,N
+20250324,160411,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11850,170,2,1.46,1883111085,157855,82.71,11700,12120,11590,15180,8180,11680,11929.43,9.79,0,-9994,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4539,7.14,0.38,12,0.41,1660.00,30801.00,13450,20240315,-11.90,9550,20241210,24.08,12120,-2.23,20250324,9690,22.29,20250203,13090,-9.47,20240325,9550,24.08,20241210,0.15,N,032190,500,191 억,,3751042,N,N,164,N,00,N
+20250324,150414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11820,140,2,1.20,1829251490,153303,80.32,11700,12120,11590,15180,8180,11680,11932.26,9.79,0,-11017,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4527,7.12,0.38,12,0.40,1660.00,30801.00,13450,20240315,-12.12,9550,20241210,23.77,12120,-2.48,20250324,9690,21.98,20250203,13090,-9.70,20240325,9550,23.77,20241210,0.15,N,032190,500,191 억,,3751042,N,N,1,N,00,N
+20250324,140414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11970,290,2,2.48,1631522920,136627,71.59,11700,12120,11590,15180,8180,11680,11941.44,9.79,0,-11031,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4585,7.21,0.39,12,0.36,1660.00,30801.00,13450,20240315,-11.00,9550,20241210,25.34,12120,-1.24,20250324,9690,23.53,20250203,13090,-8.56,20240325,9550,25.34,20241210,0.15,N,032190,500,191 억,,3751042,N,N,1,N,00,N
+20250324,130414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11970,290,2,2.48,1461132910,122362,64.11,11700,12120,11590,15180,8180,11680,11941.07,9.79,0,592,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4585,7.21,0.39,12,0.32,1660.00,30801.00,13450,20240315,-11.00,9550,20241210,25.34,12120,-1.24,20250324,9690,23.53,20250203,13090,-8.56,20240325,9550,25.34,20241210,0.15,N,032190,500,191 억,,3751042,N,N,1,N,00,N
+20250324,120414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11920,240,2,2.05,1341657450,112353,58.87,11700,12120,11590,15180,8180,11680,11941.45,9.79,0,1533,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4565,7.18,0.39,12,0.29,1660.00,30801.00,13450,20240315,-11.38,9550,20241210,24.82,12120,-1.65,20250324,9690,23.01,20250203,13090,-8.94,20240325,9550,24.82,20241210,0.15,N,032190,500,191 억,,3751042,N,N,1,N,00,N
+20250324,110414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,12010,330,2,2.83,1166884765,97762,51.22,11700,12120,11590,15180,8180,11680,11935.97,9.79,0,4299,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4600,7.23,0.39,12,0.26,1660.00,30801.00,13450,20240315,-10.71,9550,20241210,25.76,12120,-0.91,20250324,9690,23.94,20250203,13090,-8.25,20240325,9550,25.76,20241210,0.15,N,032190,500,191 억,,3751042,N,N,1,N,00,N
+20250324,100412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11970,290,2,2.48,985643475,82660,43.31,11700,12120,11590,15180,8180,11680,11924.07,9.79,0,851,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4585,7.21,0.39,12,0.22,1660.00,30801.00,13450,20240315,-11.00,9550,20241210,25.34,12120,-1.24,20250324,9690,23.53,20250203,13090,-8.56,20240325,9550,25.34,20241210,0.15,N,032190,500,191 억,,3751042,N,N,1,N,00,N
+20250324,090414,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11620,-60,5,-0.51,57949690,4964,2.60,11700,11700,11590,15180,8180,11680,11673.99,9.79,0,-2170,12153,11916,11493,11256,10833,12035,11375,192,3500,500,8870,10,1,38300000,4450,7.00,0.38,12,0.01,1660.00,30801.00,13450,20240315,-13.61,9550,20241210,21.68,11730,-0.94,20250321,9690,19.92,20250203,13090,-11.23,20240325,9550,21.68,20241210,0.15,N,032190,500,191 억,,3751042,N,N,1,N,00,N
 20250321,160429,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11680,630,2,5.70,2200958270,190854,513.56,11160,11730,11070,14360,7740,11050,11532.15,9.60,0,44732,11290,11170,11080,10960,10870,11125,10915,192,3310,500,8390,10,1,38300000,4473,7.04,0.38,12,0.50,1660.00,30801.00,13450,20240315,-13.16,9550,20241210,22.30,11730,-0.43,20250321,9690,20.54,20250203,13170,-11.31,20240322,9550,22.30,20241210,0.17,N,032190,500,191 억,,3677635,N,N,1,N,00,N
 20250321,150412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11660,610,2,5.52,1955863470,169851,457.04,11160,11730,11070,14360,7740,11050,11515.17,9.60,0,43734,11290,11170,11080,10960,10870,11125,10915,192,3310,500,8390,10,1,38300000,4466,7.02,0.38,12,0.44,1660.00,30801.00,13450,20240315,-13.31,9550,20241210,22.09,11730,-0.60,20250321,9690,20.33,20250203,13170,-11.47,20240322,9550,22.09,20241210,0.17,N,032190,500,191 억,,3677635,N,N,0,N,00,N
 20250321,140413,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11610,560,2,5.07,1701206365,147988,398.21,11160,11730,11070,14360,7740,11050,11495.57,9.60,0,41185,11290,11170,11080,10960,10870,11125,10915,192,3310,500,8390,10,1,38300000,4447,6.99,0.38,12,0.39,1660.00,30801.00,13450,20240315,-13.68,9550,20241210,21.57,11730,-1.02,20250321,9690,19.81,20250203,13170,-11.85,20240322,9550,21.57,20241210,0.17,N,032190,500,191 억,,3677635,N,N,0,N,00,N

032190/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,100685,38300000,1166939150,443897000000,0.26
+20250325,101285,38300000,1156674700,437386000000,0.26
+20250324,101285,38300000,1200227250,453855000000,0.26
+20250321,101285,38300000,1183008800,447344000000,0.26
+20250320,101899,38300000,1125983950,423215000000,0.27
 20250319,103044,38300000,1145849280,425896000000,0.27
 20250318,106673,38300000,1159535510,416321000000,0.28
 20250317,106618,38300000,1158937660,416321000000,0.28

032190/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,11680,10870,11730,10690,340568,3842058300,00,0.00,N,2,840,
 20250310,10840,11210,11210,10740,340073,3724536220,00,0.00,N,5,-310,
 20250304,11150,11040,11340,10530,361518,3978147730,00,0.00,N,2,250,
 20250224,10900,10710,11370,10600,792243,8838215980,00,0.00,N,2,160,