Add accumulated files

036560/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,11320,11300,11490,11110,14755,166473580,00,0.00,N,5,-80,
+20250326,11400,11460,11600,11350,12170,139103685,00,0.00,N,2,10,
+20250325,11390,11580,11730,11320,15126,173451395,00,0.00,N,5,-200,
+20250324,11590,11390,11630,11330,15279,176145330,00,0.00,N,2,140,
 20250321,11450,11850,11850,11270,29973,343623035,00,0.00,N,5,-100,
 20250320,11550,11790,11790,11550,26454,307772665,00,0.00,N,5,-220,
 20250319,11770,11990,12080,11660,34204,404196305,00,0.00,N,5,-170,

036560/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
+20250328,10980,-340,5,-2020,2070,6,-22,23,0,21361,10928,9,237,122,0,23381,8858,3,259,99,0
+20250327,11320,-80,5,-1854,1879,-25,-21,21,0,9945,4809,1,112,54,0,11799,2930,26,133,33,0
+20250326,11400,10,2,-1124,1123,1,-13,13,0,9200,2968,2,105,34,0,10324,1845,1,118,21,0
+20250325,11390,-200,5,5292,-5298,6,60,-61,0,14398,721,7,165,8,0,9106,6019,1,105,69,0
+20250324,11590,140,2,-3191,3489,2,-37,40,0,9882,5394,3,114,62,0,13073,1905,1,151,22,0
 20250321,11450,-100,5,433,-451,13,6,-6,0,22773,7156,14,261,82,0,22340,7607,1,256,87,0
 20250320,11550,-220,5,-2261,2233,0,-26,26,0,20146,6238,2,234,73,0,22407,4005,2,261,47,0
 20250319,11770,-170,5,-2565,4589,-2000,-30,54,-23,26057,8146,1,308,96,0,28622,3557,2001,338,42,24

036560/min/candle-20250324.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192100,175299180,11590,11590,11590,11590,172
+20250324,192000,175299180,11590,11590,11590,11590,0
+20250324,191900,175299180,11590,11590,11590,11590,0
+20250324,191800,175299180,11590,11590,11590,11590,0
+20250324,191700,175299180,11590,11590,11590,11590,0
+20250324,191600,175299180,11590,11590,11590,11590,0
+20250324,191500,175299180,11590,11590,11590,11590,0
+20250324,191400,175299180,11590,11590,11590,11590,0
+20250324,191300,175299180,11590,11590,11590,11590,0
+20250324,191200,175299180,11590,11590,11590,11590,0
+20250324,191100,175299180,11590,11590,11590,11590,0
+20250324,191000,175299180,11590,11590,11590,11590,0
+20250324,190900,175299180,11590,11590,11590,11590,0
+20250324,190800,175299180,11590,11590,11590,11590,0
+20250324,190700,175299180,11590,11590,11590,11590,0
+20250324,190600,175299180,11590,11590,11590,11590,0
+20250324,190500,175299180,11590,11590,11590,11590,0
+20250324,190400,175299180,11590,11590,11590,11590,0
+20250324,190300,175299180,11590,11590,11590,11590,0
+20250324,190200,175299180,11590,11590,11590,11590,0
+20250324,190100,175299180,11590,11590,11590,11590,0
+20250324,190000,175299180,11590,11590,11590,11590,0
+20250324,185900,175299180,11590,11590,11590,11590,0
+20250324,185800,175299180,11590,11590,11590,11590,0
+20250324,185700,175299180,11590,11590,11590,11590,0
+20250324,185600,175299180,11590,11590,11590,11590,0
+20250324,185500,175299180,11590,11590,11590,11590,0
+20250324,185400,175299180,11590,11590,11590,11590,0
+20250324,185300,175299180,11590,11590,11590,11590,0
+20250324,185200,175299180,11590,11590,11590,11590,0
+20250324,185100,175299180,11590,11590,11590,11590,172
+20250324,185000,175299180,11590,11590,11590,11590,0
+20250324,184900,175299180,11590,11590,11590,11590,0
+20250324,184800,175299180,11590,11590,11590,11590,0
+20250324,184700,175299180,11590,11590,11590,11590,0
+20250324,184600,175299180,11590,11590,11590,11590,0
+20250324,184500,175299180,11590,11590,11590,11590,0
+20250324,184400,175299180,11590,11590,11590,11590,0
+20250324,184300,175299180,11590,11590,11590,11590,0
+20250324,184200,175299180,11590,11590,11590,11590,0
+20250324,184100,175299180,11590,11590,11590,11590,0
+20250324,184000,175299180,11590,11590,11590,11590,0
+20250324,183900,175299180,11590,11590,11590,11590,0
+20250324,183800,175299180,11590,11590,11590,11590,0
+20250324,183700,175299180,11590,11590,11590,11590,0
+20250324,183600,175299180,11590,11590,11590,11590,0
+20250324,183500,175299180,11590,11590,11590,11590,0
+20250324,183400,175299180,11590,11590,11590,11590,0
+20250324,183300,175299180,11590,11590,11590,11590,0
+20250324,183200,175299180,11590,11590,11590,11590,0
+20250324,183100,175299180,11590,11590,11590,11590,0
+20250324,183000,175299180,11590,11590,11590,11590,0
+20250324,182900,175299180,11590,11590,11590,11590,0
+20250324,182800,175299180,11590,11590,11590,11590,0
+20250324,182700,175299180,11590,11590,11590,11590,0
+20250324,182600,175299180,11590,11590,11590,11590,0
+20250324,182500,175299180,11590,11590,11590,11590,0
+20250324,182400,175299180,11590,11590,11590,11590,0
+20250324,182300,175299180,11590,11590,11590,11590,0
+20250324,182200,175299180,11590,11590,11590,11590,0
+20250324,182100,175299180,11590,11590,11590,11590,172
+20250324,182000,175299180,11590,11590,11590,11590,0
+20250324,181900,175299180,11590,11590,11590,11590,0
+20250324,181800,175299180,11590,11590,11590,11590,0
+20250324,181700,175299180,11590,11590,11590,11590,0
+20250324,181600,175299180,11590,11590,11590,11590,0
+20250324,181500,175299180,11590,11590,11590,11590,0
+20250324,181400,175299180,11590,11590,11590,11590,0
+20250324,181300,175299180,11590,11590,11590,11590,0
+20250324,181200,175299180,11590,11590,11590,11590,0
+20250324,181100,175299180,11590,11590,11590,11590,0
+20250324,181000,175299180,11590,11590,11590,11590,0
+20250324,180900,175299180,11590,11590,11590,11590,0
+20250324,180800,175299180,11590,11590,11590,11590,0
+20250324,180700,175299180,11590,11590,11590,11590,0
+20250324,180600,175299180,11590,11590,11590,11590,0
+20250324,180500,175299180,11590,11590,11590,11590,0
+20250324,180400,175299180,11590,11590,11590,11590,0
+20250324,180300,175299180,11590,11590,11590,11590,0
+20250324,180200,175299180,11590,11590,11590,11590,0
+20250324,180100,175299180,11590,11590,11590,11590,0
+20250324,180000,175299180,11590,11590,11590,11590,0
+20250324,175900,175299180,11590,11590,11590,11590,0
+20250324,175800,175299180,11590,11590,11590,11590,0
+20250324,175700,175299180,11590,11590,11590,11590,0
+20250324,175600,175299180,11590,11590,11590,11590,0
+20250324,175500,175299180,11590,11590,11590,11590,0
+20250324,175400,175299180,11590,11590,11590,11590,0
+20250324,175300,175299180,11590,11590,11590,11590,0
+20250324,175200,175299180,11590,11590,11590,11590,0
+20250324,175100,175299180,11590,11590,11590,11590,172
+20250324,175000,175299180,11590,11590,11590,11590,0
+20250324,174900,175299180,11590,11590,11590,11590,0
+20250324,174800,175299180,11590,11590,11590,11590,0
+20250324,174700,175299180,11590,11590,11590,11590,0
+20250324,174600,175299180,11590,11590,11590,11590,0
+20250324,174500,175299180,11590,11590,11590,11590,0
+20250324,174400,175299180,11590,11590,11590,11590,0
+20250324,174300,175299180,11590,11590,11590,11590,0
+20250324,174200,175299180,11590,11590,11590,11590,0
+20250324,174100,175299180,11590,11590,11590,11590,0
+20250324,174000,175299180,11590,11590,11590,11590,0
+20250324,173900,175299180,11590,11590,11590,11590,0
+20250324,173800,175299180,11590,11590,11590,11590,0
+20250324,173700,175299180,11590,11590,11590,11590,0
+20250324,173600,175299180,11590,11590,11590,11590,0
+20250324,173500,175299180,11590,11590,11590,11590,0
+20250324,173400,175299180,11590,11590,11590,11590,0
+20250324,173300,175299180,11590,11590,11590,11590,0
+20250324,173200,175299180,11590,11590,11590,11590,0
+20250324,173100,175299180,11590,11590,11590,11590,0
+20250324,173000,175299180,11590,11590,11590,11590,0
+20250324,172900,175299180,11590,11590,11590,11590,0
+20250324,172800,175299180,11590,11590,11590,11590,0
+20250324,172700,175299180,11590,11590,11590,11590,0
+20250324,172600,175299180,11590,11590,11590,11590,0
+20250324,172500,175299180,11590,11590,11590,11590,0
+20250324,172400,175299180,11590,11590,11590,11590,0
+20250324,172300,175299180,11590,11590,11590,11590,0
+20250324,172200,175299180,11590,11590,11590,11590,0
+20250324,172100,175299180,11590,11590,11590,11590,172
+20250324,172000,175299180,11590,11590,11590,11590,0
+20250324,171900,175299180,11590,11590,11590,11590,0
+20250324,171800,175299180,11590,11590,11590,11590,0
+20250324,171700,175299180,11590,11590,11590,11590,0
+20250324,171600,175299180,11590,11590,11590,11590,0
+20250324,171500,175299180,11590,11590,11590,11590,0
+20250324,171400,175299180,11590,11590,11590,11590,0
+20250324,171300,175299180,11590,11590,11590,11590,0
+20250324,171200,175299180,11590,11590,11590,11590,0
+20250324,171100,175299180,11590,11590,11590,11590,0
+20250324,171000,175299180,11590,11590,11590,11590,0
+20250324,170900,175299180,11590,11590,11590,11590,0
+20250324,170800,175299180,11590,11590,11590,11590,0
+20250324,170700,175299180,11590,11590,11590,11590,0
+20250324,170600,175299180,11590,11590,11590,11590,0
+20250324,170500,175299180,11590,11590,11590,11590,0
+20250324,170400,175299180,11590,11590,11590,11590,0
+20250324,170300,175299180,11590,11590,11590,11590,0
+20250324,170200,175299180,11590,11590,11590,11590,0
+20250324,170100,175299180,11590,11590,11590,11590,0
+20250324,170000,175299180,11590,11590,11590,11590,0
+20250324,165900,175299180,11590,11590,11590,11590,0
+20250324,165800,175299180,11590,11590,11590,11590,0
+20250324,165700,175299180,11590,11590,11590,11590,0
+20250324,165600,175299180,11590,11590,11590,11590,0
+20250324,165500,175299180,11590,11590,11590,11590,0
+20250324,165400,175299180,11590,11590,11590,11590,0
+20250324,165300,175299180,11590,11590,11590,11590,0
+20250324,165200,175299180,11590,11590,11590,11590,0
+20250324,165100,175299180,11590,11590,11590,11590,172
+20250324,165000,175299180,11590,11590,11590,11590,0
+20250324,164900,175299180,11590,11590,11590,11590,0
+20250324,164800,175299180,11590,11590,11590,11590,0
+20250324,164700,175299180,11590,11590,11590,11590,0
+20250324,164600,175299180,11590,11590,11590,11590,0
+20250324,164500,175299180,11590,11590,11590,11590,0
+20250324,164400,175299180,11590,11590,11590,11590,0
+20250324,164300,175299180,11590,11590,11590,11590,0
+20250324,164200,175299180,11590,11590,11590,11590,0
+20250324,164100,175299180,11590,11590,11590,11590,0
+20250324,164000,175299180,11590,11590,11590,11590,0
+20250324,163900,175299180,11590,11590,11590,11590,0
+20250324,163800,175299180,11590,11590,11590,11590,0
+20250324,163700,175299180,11590,11590,11590,11590,0
+20250324,163600,175299180,11590,11590,11590,11590,0
+20250324,163500,175299180,11590,11590,11590,11590,0
+20250324,163400,175299180,11590,11590,11590,11590,0
+20250324,163300,175299180,11590,11590,11590,11590,0
+20250324,163200,175299180,11590,11590,11590,11590,0
+20250324,163100,175299180,11590,11590,11590,11590,0
+20250324,163000,175299180,11590,11590,11590,11590,0
+20250324,162900,175299180,11590,11590,11590,11590,0
+20250324,162800,175299180,11590,11590,11590,11590,0
+20250324,162700,175299180,11590,11590,11590,11590,0
+20250324,162600,175299180,11590,11590,11590,11590,0
+20250324,162500,175299180,11590,11590,11590,11590,0
+20250324,162400,175299180,11590,11590,11590,11590,0
+20250324,162300,175299180,11590,11590,11590,11590,0
+20250324,162200,175299180,11590,11590,11590,11590,0
+20250324,162100,175299180,11590,11590,11590,11590,172
+20250324,162000,175299180,11590,11590,11590,11590,0
+20250324,161900,175299180,11590,11590,11590,11590,0
+20250324,161800,175299180,11590,11590,11590,11590,0
+20250324,161700,175299180,11590,11590,11590,11590,0
+20250324,161600,175299180,11590,11590,11590,11590,0
+20250324,161500,175299180,11590,11590,11590,11590,0
+20250324,161400,175299180,11590,11590,11590,11590,0
+20250324,161300,175299180,11590,11590,11590,11590,0
+20250324,161200,175299180,11590,11590,11590,11590,0
+20250324,161100,175299180,11590,11590,11590,11590,0
+20250324,161000,175299180,11590,11590,11590,11590,0
+20250324,160900,175299180,11590,11590,11590,11590,0
+20250324,160800,175299180,11590,11590,11590,11590,0
+20250324,160700,175299180,11590,11590,11590,11590,0
+20250324,160600,175299180,11590,11590,11590,11590,0
+20250324,160500,175299180,11590,11590,11590,11590,0
+20250324,160400,175299180,11590,11590,11590,11590,0
+20250324,160300,175299180,11590,11590,11590,11590,0
+20250324,160200,175299180,11590,11590,11590,11590,0
+20250324,160100,175299180,11590,11590,11590,11590,0
+20250324,160000,175299180,11590,11590,11590,11590,0
+20250324,155900,175299180,11590,11590,11590,11590,0
+20250324,155800,175299180,11590,11590,11590,11590,0
+20250324,155700,175299180,11590,11590,11590,11590,0
+20250324,155600,175299180,11590,11590,11590,11590,0
+20250324,155500,175299180,11590,11590,11590,11590,0
+20250324,155400,175299180,11590,11590,11590,11590,0
+20250324,155300,175299180,11590,11590,11590,11590,0
+20250324,155200,175299180,11590,11590,11590,11590,0
+20250324,155100,175299180,11590,11590,11590,11590,172
+20250324,155000,175299180,11590,11590,11590,11590,0
+20250324,154900,175299180,11590,11590,11590,11590,0
+20250324,154800,175299180,11590,11590,11590,11590,0
+20250324,154700,175299180,11590,11590,11590,11590,0
+20250324,154600,175299180,11590,11590,11590,11590,0
+20250324,154500,175299180,11590,11590,11590,11590,0
+20250324,154400,175299180,11590,11590,11590,11590,0
+20250324,154300,175299180,11590,11590,11590,11590,0
+20250324,154200,175299180,11590,11590,11590,11590,0
+20250324,154100,175299180,11590,11590,11590,11590,0
+20250324,154000,175299180,11590,11590,11590,11590,0
+20250324,153900,175299180,11590,11590,11590,11590,0
+20250324,153800,175299180,11590,11590,11590,11590,0
+20250324,153700,175299180,11590,11590,11590,11590,0
+20250324,153600,175299180,11590,11590,11590,11590,0
+20250324,153500,175299180,11590,11590,11590,11590,0
+20250324,153400,175299180,11590,11590,11590,11590,0
+20250324,153300,175299180,11590,11590,11590,11590,0
+20250324,153200,175299180,11590,11590,11590,11590,0
+20250324,153100,175299180,11590,11590,11590,11590,0
+20250324,153000,175299180,11590,11590,11590,11590,172
+20250324,152900,173305700,11550,11550,11550,11550,0
+20250324,152800,173305700,11550,11550,11550,11550,0
+20250324,152700,173305700,11550,11550,11550,11550,0
+20250324,152600,173305700,11550,11550,11550,11550,0
+20250324,152500,173305700,11550,11550,11550,11550,0
+20250324,152400,173305700,11550,11550,11550,11550,0
+20250324,152300,173305700,11550,11550,11550,11550,0
+20250324,152200,173305700,11550,11550,11550,11550,0
+20250324,152100,173305700,11550,11550,11550,11550,0
+20250324,152000,173305700,11550,11550,11550,11550,0
+20250324,151900,173305700,11550,11550,11550,11550,0
+20250324,151800,173305700,11550,11550,11550,11550,511
+20250324,151700,167403650,11600,11600,11600,11600,10
+20250324,151600,167287650,11600,11600,11600,11600,2
+20250324,151500,167264450,11600,11590,11600,11590,152
+20250324,151400,165502750,11590,11590,11590,11590,62
+20250324,151300,164784170,11550,11550,11550,11550,0
+20250324,151200,164784170,11550,11550,11550,11550,3
+20250324,151100,164749520,11590,11590,11590,11590,0
+20250324,151000,164749520,11590,11560,11590,11550,1477
+20250324,150900,147687540,11590,11590,11590,11590,0
+20250324,150800,147687540,11590,11590,11590,11590,0
+20250324,150700,147687540,11590,11590,11590,11590,0
+20250324,150600,147687540,11590,11590,11590,11590,0
+20250324,150500,147687540,11590,11590,11590,11590,0
+20250324,150400,147687540,11590,11590,11590,11590,0
+20250324,150300,147687540,11590,11590,11590,11590,0
+20250324,150200,147687540,11590,11590,11590,11590,0
+20250324,150100,147687540,11590,11590,11590,11590,0
+20250324,150000,147687540,11590,11590,11590,11590,0
+20250324,145900,147687540,11590,11590,11590,11590,100
+20250324,145800,146528540,11590,11590,11590,11590,155
+20250324,145700,144732090,11590,11590,11590,11590,18
+20250324,145600,144523470,11590,11590,11590,11590,0
+20250324,145500,144523470,11590,11590,11590,11590,0
+20250324,145400,144523470,11590,11590,11590,11590,1
+20250324,145300,144511880,11590,11560,11590,11560,100
+20250324,145200,143355280,11560,11560,11560,11560,0
+20250324,145100,143355280,11560,11560,11560,11560,8
+20250324,145000,143262800,11560,11560,11560,11560,9
+20250324,144900,143158760,11560,11560,11560,11560,0
+20250324,144800,143158760,11560,11560,11560,11560,0
+20250324,144700,143158760,11560,11560,11560,11560,0
+20250324,144600,143158760,11560,11560,11560,11560,40
+20250324,144500,142696360,11560,11560,11560,11560,0
+20250324,144400,142696360,11560,11560,11560,11560,42
+20250324,144300,142210840,11560,11560,11560,11560,0
+20250324,144200,142210840,11560,11560,11560,11560,0
+20250324,144100,142210840,11560,11560,11560,11560,0
+20250324,144000,142210840,11560,11560,11560,11560,0
+20250324,143900,142210840,11560,11560,11560,11560,0
+20250324,143800,142210840,11560,11560,11560,11560,0
+20250324,143700,142210840,11560,11560,11560,11560,4
+20250324,143600,142164600,11570,11560,11570,11560,127
+20250324,143500,140695480,11560,11560,11560,11560,0
+20250324,143400,140695480,11560,11560,11560,11560,0
+20250324,143300,140695480,11560,11560,11560,11560,20
+20250324,143200,140464280,11560,11560,11560,11560,0
+20250324,143100,140464280,11560,11560,11560,11560,0
+20250324,143000,140464280,11560,11560,11560,11560,0
+20250324,142900,140464280,11560,11560,11560,11560,76
+20250324,142800,139585720,11560,11560,11560,11560,0
+20250324,142700,139585720,11560,11560,11560,11560,0
+20250324,142600,139585720,11560,11560,11560,11560,10
+20250324,142500,139470120,11560,11560,11560,11560,0
+20250324,142400,139470120,11560,11560,11560,11560,0
+20250324,142300,139470120,11560,11560,11560,11560,1
+20250324,142200,139458560,11580,11580,11580,11580,0
+20250324,142100,139458560,11580,11580,11580,11580,0
+20250324,142000,139458560,11580,11580,11580,11580,3
+20250324,141900,139423820,11580,11580,11580,11580,0
+20250324,141800,139423820,11580,11580,11580,11580,9
+20250324,141700,139319600,11560,11560,11560,11560,0
+20250324,141600,139319600,11560,11560,11560,11560,0
+20250324,141500,139319600,11560,11560,11560,11560,0
+20250324,141400,139319600,11560,11560,11560,11560,0
+20250324,141300,139319600,11560,11560,11560,11560,0
+20250324,141200,139319600,11560,11560,11560,11560,0
+20250324,141100,139319600,11560,11560,11560,11560,0
+20250324,141000,139319600,11560,11560,11560,11560,0
+20250324,140900,139319600,11560,11560,11560,11560,295
+20250324,140800,135909400,11560,11560,11560,11560,1
+20250324,140700,135897840,11590,11590,11590,11590,287
+20250324,140600,132571510,11560,11560,11560,11560,0
+20250324,140500,132571510,11560,11560,11560,11560,20
+20250324,140400,132340310,11560,11560,11560,11560,0
+20250324,140300,132340310,11560,11560,11560,11560,0
+20250324,140200,132340310,11560,11560,11560,11560,0
+20250324,140100,132340310,11560,11560,11560,11560,0
+20250324,140000,132340310,11560,11560,11560,11560,0
+20250324,135900,132340310,11560,11560,11560,11560,0
+20250324,135800,132340310,11560,11560,11560,11560,101
+20250324,135700,131172750,11560,11560,11560,11560,9
+20250324,135600,131068710,11570,11570,11570,11570,0
+20250324,135500,131068710,11570,11570,11570,11570,0
+20250324,135400,131068710,11570,11570,11570,11570,0
+20250324,135300,131068710,11570,11570,11570,11570,12
+20250324,135200,130929870,11570,11570,11570,11570,105
+20250324,135100,129715020,11590,11590,11590,11590,0
+20250324,135000,129715020,11590,11590,11590,11590,0
+20250324,134900,129715020,11590,11590,11590,11590,0
+20250324,134800,129715020,11590,11590,11590,11590,0
+20250324,134700,129715020,11590,11590,11590,11590,0
+20250324,134600,129715020,11590,11590,11590,11590,0
+20250324,134500,129715020,11590,11590,11590,11590,0
+20250324,134400,129715020,11590,11590,11590,11590,0
+20250324,134300,129715020,11590,11590,11590,11590,0
+20250324,134200,129715020,11590,11590,11590,11590,0
+20250324,134100,129715020,11590,11590,11590,11590,106
+20250324,134000,128486480,11600,11600,11600,11600,0
+20250324,133900,128486480,11600,11600,11600,11600,0
+20250324,133800,128486480,11600,11600,11600,11600,1
+20250324,133700,128474880,11600,11600,11600,11600,0
+20250324,133600,128474880,11600,11600,11600,11600,0
+20250324,133500,128474880,11600,11600,11600,11600,0
+20250324,133400,128474880,11600,11600,11600,11600,0
+20250324,133300,128474880,11600,11600,11600,11600,0
+20250324,133200,128474880,11600,11600,11600,11600,0
+20250324,133100,128474880,11600,11600,11600,11600,0
+20250324,133000,128474880,11600,11600,11600,11600,0
+20250324,132900,128474880,11600,11600,11600,11600,0
+20250324,132800,128474880,11600,11600,11600,11600,0
+20250324,132700,128474880,11600,11600,11600,11600,43
+20250324,132600,127976080,11580,11580,11580,11580,0
+20250324,132500,127976080,11580,11580,11580,11580,0
+20250324,132400,127976080,11580,11580,11580,11580,0
+20250324,132300,127976080,11580,11580,11580,11580,0
+20250324,132200,127976080,11580,11580,11580,11580,0
+20250324,132100,127976080,11580,11580,11580,11580,0
+20250324,132000,127976080,11580,11580,11580,11580,0
+20250324,131900,127976080,11580,11580,11580,11580,0
+20250324,131800,127976080,11580,11580,11580,11580,0
+20250324,131700,127976080,11580,11580,11580,11580,0
+20250324,131600,127976080,11580,11580,11580,11580,0
+20250324,131500,127976080,11580,11570,11580,11570,110
+20250324,131400,126702290,11580,11580,11580,11580,0
+20250324,131300,126702290,11580,11580,11580,11580,0
+20250324,131200,126702290,11580,11580,11580,11580,4
+20250324,131100,126655970,11620,11620,11620,11620,0
+20250324,131000,126655970,11620,11620,11620,11620,0
+20250324,130900,126655970,11620,11620,11620,11620,0
+20250324,130800,126655970,11620,11620,11620,11620,0
+20250324,130700,126655970,11620,11620,11620,11620,0
+20250324,130600,126655970,11620,11620,11620,11620,0
+20250324,130500,126655970,11620,11620,11620,11620,0
+20250324,130400,126655970,11620,11620,11620,11620,0
+20250324,130300,126655970,11620,11620,11620,11620,0
+20250324,130200,126655970,11620,11620,11620,11620,0
+20250324,130100,126655970,11620,11620,11620,11620,0
+20250324,130000,126655970,11620,11600,11620,11600,2
+20250324,125900,126632750,11620,11620,11620,11620,0
+20250324,125800,126632750,11620,11620,11620,11620,0
+20250324,125700,126632750,11620,11620,11620,11620,10
+20250324,125600,126516550,11620,11620,11620,11620,0
+20250324,125500,126516550,11620,11620,11620,11620,0
+20250324,125400,126516550,11620,11620,11620,11620,11
+20250324,125300,126388730,11630,11630,11630,11630,0
+20250324,125200,126388730,11630,11620,11630,11620,33
+20250324,125100,126005040,11630,11630,11630,11630,50
+20250324,125000,125423540,11630,11630,11630,11630,0
+20250324,124900,125423540,11630,11600,11630,11600,100
+20250324,124800,124261320,11600,11600,11600,11600,0
+20250324,124700,124261320,11600,11600,11600,11600,0
+20250324,124600,124261320,11600,11600,11600,11600,0
+20250324,124500,124261320,11600,11600,11600,11600,13
+20250324,124400,124110520,11560,11560,11560,11560,0
+20250324,124300,124110520,11560,11560,11560,11560,0
+20250324,124200,124110520,11560,11560,11560,11560,0
+20250324,124100,124110520,11560,11560,11560,11560,0
+20250324,124000,124110520,11560,11560,11560,11560,0
+20250324,123900,124110520,11560,11560,11560,11560,0
+20250324,123800,124110520,11560,11560,11560,11560,0
+20250324,123700,124110520,11560,11560,11560,11560,0
+20250324,123600,124110520,11560,11560,11560,11560,0
+20250324,123500,124110520,11560,11560,11560,11560,0
+20250324,123400,124110520,11560,11560,11560,11560,0
+20250324,123300,124110520,11560,11560,11560,11560,0
+20250324,123200,124110520,11560,11560,11560,11560,0
+20250324,123100,124110520,11560,11560,11560,11560,0
+20250324,123000,124110520,11560,11560,11560,11560,0
+20250324,122900,124110520,11560,11560,11560,11560,0
+20250324,122800,124110520,11560,11560,11560,11560,0
+20250324,122700,124110520,11560,11560,11560,11560,0
+20250324,122600,124110520,11560,11560,11560,11560,0
+20250324,122500,124110520,11560,11560,11560,11560,0
+20250324,122400,124110520,11560,11560,11560,11560,0
+20250324,122300,124110520,11560,11560,11560,11560,0
+20250324,122200,124110520,11560,11560,11560,11560,0
+20250324,122100,124110520,11560,11560,11560,11560,5
+20250324,122000,124052720,11620,11620,11620,11620,0
+20250324,121900,124052720,11620,11620,11620,11620,0
+20250324,121800,124052720,11620,11620,11620,11620,0
+20250324,121700,124052720,11620,11620,11620,11620,0
+20250324,121600,124052720,11620,11620,11620,11620,0
+20250324,121500,124052720,11620,11630,11630,11620,73
+20250324,121400,123204350,11620,11620,11620,11620,0
+20250324,121300,123204350,11620,11620,11620,11620,1
+20250324,121200,123192730,11620,11620,11620,11620,118
+20250324,121100,121821570,11620,11620,11620,11620,0
+20250324,121000,121821570,11620,11630,11630,11620,10
+20250324,120900,121705360,11630,11630,11630,11630,50
+20250324,120800,121123860,11630,11630,11630,11630,32
+20250324,120700,120751700,11630,11630,11630,11630,0
+20250324,120600,120751700,11630,11600,11630,11600,1499
+20250324,120500,103335770,11600,11590,11600,11590,13
+20250324,120400,103185070,11590,11590,11590,11590,0
+20250324,120300,103185070,11590,11590,11590,11590,0
+20250324,120200,103185070,11590,11590,11590,11590,0
+20250324,120100,103185070,11590,11590,11590,11590,151
+20250324,120000,101434980,11590,11590,11590,11590,0
+20250324,115900,101434980,11590,11580,11590,11580,154
+20250324,115800,99651160,11560,11560,11560,11560,0
+20250324,115700,99651160,11560,11560,11560,11560,30
+20250324,115600,99304360,11550,11550,11550,11550,0
+20250324,115500,99304360,11550,11550,11550,11550,0
+20250324,115400,99304360,11550,11550,11550,11550,0
+20250324,115300,99304360,11550,11580,11580,11550,69
+20250324,115200,98506510,11550,11550,11550,11550,0
+20250324,115100,98506510,11550,11550,11550,11550,0
+20250324,115000,98506510,11550,11550,11550,11550,0
+20250324,114900,98506510,11550,11550,11550,11550,0
+20250324,114800,98506510,11550,11550,11550,11550,488
+20250324,114700,92870110,11580,11580,11580,11580,0
+20250324,114600,92870110,11580,11580,11580,11580,0
+20250324,114500,92870110,11580,11580,11580,11580,0
+20250324,114400,92870110,11580,11580,11580,11580,0
+20250324,114300,92870110,11580,11580,11580,11580,0
+20250324,114200,92870110,11580,11580,11580,11580,0
+20250324,114100,92870110,11580,11580,11580,11580,0
+20250324,114000,92870110,11580,11580,11580,11580,0
+20250324,113900,92870110,11580,11580,11580,11580,0
+20250324,113800,92870110,11580,11580,11580,11580,0
+20250324,113700,92870110,11580,11580,11580,11580,0
+20250324,113600,92870110,11580,11580,11580,11580,17
+20250324,113500,92673250,11580,11580,11580,11580,15
+20250324,113400,92499550,11550,11550,11550,11550,0
+20250324,113300,92499550,11550,11550,11550,11550,0
+20250324,113200,92499550,11550,11550,11550,11550,10
+20250324,113100,92384050,11550,11550,11550,11550,0
+20250324,113000,92384050,11550,11550,11550,11550,0
+20250324,112900,92384050,11550,11550,11550,11550,0
+20250324,112800,92384050,11550,11550,11550,11550,0
+20250324,112700,92384050,11550,11550,11550,11550,0
+20250324,112600,92384050,11550,11550,11550,11550,0
+20250324,112500,92384050,11550,11560,11560,11550,138
+20250324,112400,90789080,11590,11590,11590,11590,0
+20250324,112300,90789080,11590,11590,11590,11590,5
+20250324,112200,90731130,11590,11590,11590,11590,0
+20250324,112100,90731130,11590,11590,11590,11590,0
+20250324,112000,90731130,11590,11590,11590,11590,0
+20250324,111900,90731130,11590,11590,11590,11590,0
+20250324,111800,90731130,11590,11590,11590,11590,0
+20250324,111700,90731130,11590,11590,11590,11590,0
+20250324,111600,90731130,11590,11590,11590,11590,0
+20250324,111500,90731130,11590,11590,11590,11590,10
+20250324,111400,90615230,11560,11560,11560,11560,0
+20250324,111300,90615230,11560,11560,11560,11560,50
+20250324,111200,90037230,11560,11560,11560,11560,0
+20250324,111100,90037230,11560,11560,11560,11560,0
+20250324,111000,90037230,11560,11560,11560,11560,51
+20250324,110900,89447670,11560,11560,11560,11560,0
+20250324,110800,89447670,11560,11560,11560,11560,0
+20250324,110700,89447670,11560,11560,11560,11560,0
+20250324,110600,89447670,11560,11560,11560,11560,0
+20250324,110500,89447670,11560,11560,11560,11560,0
+20250324,110400,89447670,11560,11560,11560,11560,0
+20250324,110300,89447670,11560,11560,11560,11560,0
+20250324,110200,89447670,11560,11560,11560,11560,0
+20250324,110100,89447670,11560,11560,11560,11560,0
+20250324,110000,89447670,11560,11560,11560,11560,100
+20250324,105900,88291670,11560,11560,11560,11560,0
+20250324,105800,88291670,11560,11560,11560,11560,1
+20250324,105700,88280110,11590,11590,11590,11590,0
+20250324,105600,88280110,11590,11590,11590,11590,0
+20250324,105500,88280110,11590,11590,11590,11590,0
+20250324,105400,88280110,11590,11590,11590,11590,0
+20250324,105300,88280110,11590,11590,11590,11590,0
+20250324,105200,88280110,11590,11590,11590,11590,0
+20250324,105100,88280110,11590,11600,11600,11590,201
+20250324,105000,85949090,11600,11600,11600,11600,0
+20250324,104900,85949090,11600,11600,11600,11600,0
+20250324,104800,85949090,11600,11600,11600,11600,0
+20250324,104700,85949090,11600,11600,11600,11600,8
+20250324,104600,85856290,11620,11600,11620,11600,12
+20250324,104500,85716970,11610,11590,11610,11590,177
+20250324,104400,83663250,11590,11590,11590,11590,0
+20250324,104300,83663250,11590,11590,11590,11590,0
+20250324,104200,83663250,11590,11580,11590,11580,13
+20250324,104100,83512590,11590,11590,11590,11590,0
+20250324,104000,83512590,11590,11590,11590,11590,2
+20250324,103900,83489410,11550,11550,11550,11550,0
+20250324,103800,83489410,11550,11550,11550,11550,3
+20250324,103700,83454760,11600,11600,11600,11600,1
+20250324,103600,83443160,11600,11600,11600,11600,79
+20250324,103500,82526760,11590,11590,11590,11590,1
+20250324,103400,82515170,11590,11590,11590,11590,0
+20250324,103300,82515170,11590,11570,11590,11570,351
+20250324,103200,78449110,11530,11530,11530,11530,17
+20250324,103100,78253100,11570,11570,11570,11570,2
+20250324,103000,78229960,11570,11550,11570,11550,264
+20250324,102900,75178060,11550,11550,11550,11550,23
+20250324,102800,74912410,11560,11560,11560,11560,0
+20250324,102700,74912410,11560,11560,11560,11560,0
+20250324,102600,74912410,11560,11560,11560,11560,0
+20250324,102500,74912410,11560,11560,11560,11560,10
+20250324,102400,74796810,11560,11560,11560,11560,0
+20250324,102300,74796810,11560,11560,11560,11560,100
+20250324,102200,73640810,11570,11570,11570,11570,0
+20250324,102100,73640810,11570,11570,11570,11570,0
+20250324,102000,73640810,11570,11550,11570,11550,450
+20250324,101900,68435230,11540,11540,11540,11540,0
+20250324,101800,68435230,11540,11540,11540,11540,0
+20250324,101700,68435230,11540,11540,11540,11540,103
+20250324,101600,67246610,11540,11520,11540,11520,459
+20250324,101500,61958730,11520,11520,11520,11520,13
+20250324,101400,61808970,11450,11460,11460,11450,200
+20250324,101300,59517600,11520,11520,11520,11520,0
+20250324,101200,59517600,11520,11520,11520,11520,2
+20250324,101100,59494560,11450,11450,11450,11450,0
+20250324,101000,59494560,11450,11450,11450,11450,0
+20250324,100900,59494560,11450,11450,11450,11450,27
+20250324,100800,59185410,11450,11470,11470,11450,435
+20250324,100700,54200180,11510,11510,11510,11510,2
+20250324,100600,54177160,11470,11470,11470,11470,1
+20250324,100500,54165690,11470,11470,11470,11470,0
+20250324,100400,54165690,11470,11470,11470,11470,1
+20250324,100300,54154220,11470,11470,11470,11470,1
+20250324,100200,54142750,11520,11520,11520,11520,10
+20250324,100100,54027550,11520,11520,11520,11520,0
+20250324,100000,54027550,11520,11520,11520,11520,1
+20250324,095900,54016030,11500,11500,11500,11500,171
+20250324,095800,52049530,11520,11520,11520,11520,0
+20250324,095700,52049530,11520,11520,11520,11520,0
+20250324,095600,52049530,11520,11520,11520,11520,10
+20250324,095500,51934330,11520,11520,11520,11520,0
+20250324,095400,51934330,11520,11520,11520,11520,404
+20250324,095300,47280250,11520,11520,11520,11520,0
+20250324,095200,47280250,11520,11520,11520,11520,16
+20250324,095100,47095930,11550,11550,11550,11550,1
+20250324,095000,47084380,11500,11500,11500,11500,34
+20250324,094900,46693380,11460,11460,11460,11460,0
+20250324,094800,46693380,11460,11460,11460,11460,3
+20250324,094700,46659000,11500,11500,11500,11500,0
+20250324,094600,46659000,11500,11500,11500,11500,19
+20250324,094500,46440500,11500,11500,11500,11500,11
+20250324,094400,46314000,11490,11490,11490,11490,0
+20250324,094300,46314000,11490,11490,11490,11490,0
+20250324,094200,46314000,11490,11490,11490,11490,0
+20250324,094100,46314000,11490,11490,11490,11490,0
+20250324,094000,46314000,11490,11490,11490,11490,0
+20250324,093900,46314000,11490,11490,11490,11490,0
+20250324,093800,46314000,11490,11490,11490,11490,0
+20250324,093700,46314000,11490,11490,11490,11490,0
+20250324,093600,46314000,11490,11490,11490,11490,0
+20250324,093500,46314000,11490,11490,11490,11490,5
+20250324,093400,46256550,11490,11490,11490,11490,270
+20250324,093300,43154250,11490,11500,11500,11490,16
+20250324,093200,42970370,11490,11490,11490,11490,23
+20250324,093100,42706100,11570,11490,11590,11490,402
+20250324,093000,38079810,11490,11490,11490,11490,18
+20250324,092900,37872990,11480,11420,11480,11420,642
+20250324,092800,30531000,11420,11420,11420,11420,0
+20250324,092700,30531000,11420,11420,11420,11420,7
+20250324,092600,30451060,11410,11410,11410,11410,69
+20250324,092500,29663770,11410,11410,11410,11410,0
+20250324,092400,29663770,11410,11410,11410,11410,1
+20250324,092300,29652360,11410,11410,11410,11410,0
+20250324,092200,29652360,11410,11410,11410,11410,0
+20250324,092100,29652360,11410,11410,11410,11410,6
+20250324,092000,29583900,11460,11450,11460,11450,20
+20250324,091900,29354830,11340,11410,11480,11340,45
+20250324,091800,28842220,11330,11330,11330,11330,187
+20250324,091700,26723510,11330,11410,11450,11330,827
+20250324,091600,17315020,11500,11410,11500,11410,45
+20250324,091500,16799280,11400,11440,11440,11400,230
+20250324,091400,14174500,11440,11440,11470,11440,34
+20250324,091300,13785510,11480,11480,11480,11480,19
+20250324,091200,13567390,11480,11480,11480,11480,10
+20250324,091100,13452590,11480,11480,11480,11480,1
+20250324,091000,13441110,11440,11440,11440,11440,0
+20250324,090900,13441110,11440,11440,11440,11440,6
+20250324,090800,13372470,11440,11450,11450,11440,464
+20250324,090700,8059690,11450,11460,11460,11450,15
+20250324,090600,7887930,11460,11460,11460,11450,37
+20250324,090500,7464170,11460,11460,11460,11460,5
+20250324,090400,7406870,11460,11460,11460,11460,2
+20250324,090300,7383950,11460,11500,11500,11460,20
+20250324,090200,7154710,11390,11390,11390,11390,0
+20250324,090100,7154710,11390,11570,11570,11390,184
+20250324,090000,5048570,11590,11390,11590,11390,443

036560/min/candle-20250325.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192000,172880695,11390,11390,11390,11390,479
+20250325,191900,172880695,11390,11390,11390,11390,0
+20250325,191800,172880695,11390,11390,11390,11390,0
+20250325,191700,172880695,11390,11390,11390,11390,0
+20250325,191600,172880695,11390,11390,11390,11390,0
+20250325,191500,172880695,11390,11390,11390,11390,0
+20250325,191400,172880695,11390,11390,11390,11390,0
+20250325,191300,172880695,11390,11390,11390,11390,0
+20250325,191200,172880695,11390,11390,11390,11390,0
+20250325,191100,172880695,11390,11390,11390,11390,0
+20250325,191000,172880695,11390,11390,11390,11390,0
+20250325,190900,172880695,11390,11390,11390,11390,0
+20250325,190800,172880695,11390,11390,11390,11390,0
+20250325,190700,172880695,11390,11390,11390,11390,0
+20250325,190600,172880695,11390,11390,11390,11390,0
+20250325,190500,172880695,11390,11390,11390,11390,0
+20250325,190400,172880695,11390,11390,11390,11390,0
+20250325,190300,172880695,11390,11390,11390,11390,0
+20250325,190200,172880695,11390,11390,11390,11390,0
+20250325,190100,172880695,11390,11390,11390,11390,0
+20250325,190000,172880695,11390,11390,11390,11390,0
+20250325,185900,172880695,11390,11390,11390,11390,0
+20250325,185800,172880695,11390,11390,11390,11390,0
+20250325,185700,172880695,11390,11390,11390,11390,0
+20250325,185600,172880695,11390,11390,11390,11390,0
+20250325,185500,172880695,11390,11390,11390,11390,0
+20250325,185400,172880695,11390,11390,11390,11390,0
+20250325,185300,172880695,11390,11390,11390,11390,0
+20250325,185200,172880695,11390,11390,11390,11390,0
+20250325,185100,172880695,11390,11390,11390,11390,0
+20250325,185000,172880695,11390,11390,11390,11390,479
+20250325,184900,172880695,11390,11390,11390,11390,0
+20250325,184800,172880695,11390,11390,11390,11390,0
+20250325,184700,172880695,11390,11390,11390,11390,0
+20250325,184600,172880695,11390,11390,11390,11390,0
+20250325,184500,172880695,11390,11390,11390,11390,0
+20250325,184400,172880695,11390,11390,11390,11390,0
+20250325,184300,172880695,11390,11390,11390,11390,0
+20250325,184200,172880695,11390,11390,11390,11390,0
+20250325,184100,172880695,11390,11390,11390,11390,0
+20250325,184000,172880695,11390,11390,11390,11390,0
+20250325,183900,172880695,11390,11390,11390,11390,0
+20250325,183800,172880695,11390,11390,11390,11390,0
+20250325,183700,172880695,11390,11390,11390,11390,0
+20250325,183600,172880695,11390,11390,11390,11390,0
+20250325,183500,172880695,11390,11390,11390,11390,0
+20250325,183400,172880695,11390,11390,11390,11390,0
+20250325,183300,172880695,11390,11390,11390,11390,0
+20250325,183200,172880695,11390,11390,11390,11390,0
+20250325,183100,172880695,11390,11390,11390,11390,0
+20250325,183000,172880695,11390,11390,11390,11390,0
+20250325,182900,172880695,11390,11390,11390,11390,0
+20250325,182800,172880695,11390,11390,11390,11390,0
+20250325,182700,172880695,11390,11390,11390,11390,0
+20250325,182600,172880695,11390,11390,11390,11390,0
+20250325,182500,172880695,11390,11390,11390,11390,0
+20250325,182400,172880695,11390,11390,11390,11390,0
+20250325,182300,172880695,11390,11390,11390,11390,0
+20250325,182200,172880695,11390,11390,11390,11390,0
+20250325,182100,172880695,11390,11390,11390,11390,0
+20250325,182000,172880695,11390,11390,11390,11390,479
+20250325,181900,172880695,11390,11390,11390,11390,0
+20250325,181800,172880695,11390,11390,11390,11390,0
+20250325,181700,172880695,11390,11390,11390,11390,0
+20250325,181600,172880695,11390,11390,11390,11390,0
+20250325,181500,172880695,11390,11390,11390,11390,0
+20250325,181400,172880695,11390,11390,11390,11390,0
+20250325,181300,172880695,11390,11390,11390,11390,0
+20250325,181200,172880695,11390,11390,11390,11390,0
+20250325,181100,172880695,11390,11390,11390,11390,0
+20250325,181000,172880695,11390,11390,11390,11390,0
+20250325,180900,172880695,11390,11390,11390,11390,0
+20250325,180800,172880695,11390,11390,11390,11390,0
+20250325,180700,172880695,11390,11390,11390,11390,0
+20250325,180600,172880695,11390,11390,11390,11390,0
+20250325,180500,172880695,11390,11390,11390,11390,0
+20250325,180400,172880695,11390,11390,11390,11390,0
+20250325,180300,172880695,11390,11390,11390,11390,0
+20250325,180200,172880695,11390,11390,11390,11390,0
+20250325,180100,172880695,11390,11390,11390,11390,0
+20250325,180000,172880695,11390,11390,11390,11390,0
+20250325,175900,172880695,11390,11390,11390,11390,0
+20250325,175800,172880695,11390,11390,11390,11390,0
+20250325,175700,172880695,11390,11390,11390,11390,0
+20250325,175600,172880695,11390,11390,11390,11390,0
+20250325,175500,172880695,11390,11390,11390,11390,0
+20250325,175400,172880695,11390,11390,11390,11390,0
+20250325,175300,172880695,11390,11390,11390,11390,0
+20250325,175200,172880695,11390,11390,11390,11390,0
+20250325,175100,172880695,11390,11390,11390,11390,0
+20250325,175000,172880695,11390,11390,11390,11390,479
+20250325,174900,172880695,11390,11390,11390,11390,0
+20250325,174800,172880695,11390,11390,11390,11390,0
+20250325,174700,172880695,11390,11390,11390,11390,0
+20250325,174600,172880695,11390,11390,11390,11390,0
+20250325,174500,172880695,11390,11390,11390,11390,0
+20250325,174400,172880695,11390,11390,11390,11390,0
+20250325,174300,172880695,11390,11390,11390,11390,0
+20250325,174200,172880695,11390,11390,11390,11390,0
+20250325,174100,172880695,11390,11390,11390,11390,0
+20250325,174000,172880695,11390,11390,11390,11390,0
+20250325,173900,172880695,11390,11390,11390,11390,0
+20250325,173800,172880695,11390,11390,11390,11390,0
+20250325,173700,172880695,11390,11390,11390,11390,0
+20250325,173600,172880695,11390,11390,11390,11390,0
+20250325,173500,172880695,11390,11390,11390,11390,0
+20250325,173400,172880695,11390,11390,11390,11390,0
+20250325,173300,172880695,11390,11390,11390,11390,0
+20250325,173200,172880695,11390,11390,11390,11390,0
+20250325,173100,172880695,11390,11390,11390,11390,0
+20250325,173000,172880695,11390,11390,11390,11390,0
+20250325,172900,172880695,11390,11390,11390,11390,0
+20250325,172800,172880695,11390,11390,11390,11390,0
+20250325,172700,172880695,11390,11390,11390,11390,0
+20250325,172600,172880695,11390,11390,11390,11390,0
+20250325,172500,172880695,11390,11390,11390,11390,0
+20250325,172400,172880695,11390,11390,11390,11390,0
+20250325,172300,172880695,11390,11390,11390,11390,0
+20250325,172200,172880695,11390,11390,11390,11390,0
+20250325,172100,172880695,11390,11390,11390,11390,0
+20250325,172000,172880695,11390,11390,11390,11390,479
+20250325,171900,172880695,11390,11390,11390,11390,0
+20250325,171800,172880695,11390,11390,11390,11390,0
+20250325,171700,172880695,11390,11390,11390,11390,0
+20250325,171600,172880695,11390,11390,11390,11390,0
+20250325,171500,172880695,11390,11390,11390,11390,0
+20250325,171400,172880695,11390,11390,11390,11390,0
+20250325,171300,172880695,11390,11390,11390,11390,0
+20250325,171200,172880695,11390,11390,11390,11390,0
+20250325,171100,172880695,11390,11390,11390,11390,0
+20250325,171000,172880695,11390,11390,11390,11390,0
+20250325,170900,172880695,11390,11390,11390,11390,0
+20250325,170800,172880695,11390,11390,11390,11390,0
+20250325,170700,172880695,11390,11390,11390,11390,0
+20250325,170600,172880695,11390,11390,11390,11390,0
+20250325,170500,172880695,11390,11390,11390,11390,0
+20250325,170400,172880695,11390,11390,11390,11390,0
+20250325,170300,172880695,11390,11390,11390,11390,0
+20250325,170200,172880695,11390,11390,11390,11390,0
+20250325,170100,172880695,11390,11390,11390,11390,0
+20250325,170000,172880695,11390,11390,11390,11390,0
+20250325,165900,172880695,11390,11390,11390,11390,0
+20250325,165800,172880695,11390,11390,11390,11390,0
+20250325,165700,172880695,11390,11390,11390,11390,0
+20250325,165600,172880695,11390,11390,11390,11390,0
+20250325,165500,172880695,11390,11390,11390,11390,0
+20250325,165400,172880695,11390,11390,11390,11390,0
+20250325,165300,172880695,11390,11390,11390,11390,0
+20250325,165200,172880695,11390,11390,11390,11390,0
+20250325,165100,172880695,11390,11390,11390,11390,0
+20250325,165000,172880695,11390,11390,11390,11390,479
+20250325,164900,172880695,11390,11390,11390,11390,0
+20250325,164800,172880695,11390,11390,11390,11390,0
+20250325,164700,172880695,11390,11390,11390,11390,0
+20250325,164600,172880695,11390,11390,11390,11390,0
+20250325,164500,172880695,11390,11390,11390,11390,0
+20250325,164400,172880695,11390,11390,11390,11390,0
+20250325,164300,172880695,11390,11390,11390,11390,0
+20250325,164200,172880695,11390,11390,11390,11390,0
+20250325,164100,172880695,11390,11390,11390,11390,0
+20250325,164000,172880695,11390,11390,11390,11390,0
+20250325,163900,172880695,11390,11390,11390,11390,0
+20250325,163800,172880695,11390,11390,11390,11390,0
+20250325,163700,172880695,11390,11390,11390,11390,0
+20250325,163600,172880695,11390,11390,11390,11390,0
+20250325,163500,172880695,11390,11390,11390,11390,0
+20250325,163400,172880695,11390,11390,11390,11390,0
+20250325,163300,172880695,11390,11390,11390,11390,0
+20250325,163200,172880695,11390,11390,11390,11390,0
+20250325,163100,172880695,11390,11390,11390,11390,0
+20250325,163000,172880695,11390,11390,11390,11390,0
+20250325,162900,172880695,11390,11390,11390,11390,0
+20250325,162800,172880695,11390,11390,11390,11390,0
+20250325,162700,172880695,11390,11390,11390,11390,0
+20250325,162600,172880695,11390,11390,11390,11390,0
+20250325,162500,172880695,11390,11390,11390,11390,0
+20250325,162400,172880695,11390,11390,11390,11390,0
+20250325,162300,172880695,11390,11390,11390,11390,0
+20250325,162200,172880695,11390,11390,11390,11390,0
+20250325,162100,172880695,11390,11390,11390,11390,0
+20250325,162000,172880695,11390,11390,11390,11390,479
+20250325,161900,172880695,11390,11390,11390,11390,0
+20250325,161800,172880695,11390,11390,11390,11390,0
+20250325,161700,172880695,11390,11390,11390,11390,0
+20250325,161600,172880695,11390,11390,11390,11390,0
+20250325,161500,172880695,11390,11390,11390,11390,0
+20250325,161400,172880695,11390,11390,11390,11390,0
+20250325,161300,172880695,11390,11390,11390,11390,0
+20250325,161200,172880695,11390,11390,11390,11390,0
+20250325,161100,172880695,11390,11390,11390,11390,0
+20250325,161000,172880695,11390,11390,11390,11390,0
+20250325,160900,172880695,11390,11390,11390,11390,0
+20250325,160800,172880695,11390,11390,11390,11390,0
+20250325,160700,172880695,11390,11390,11390,11390,0
+20250325,160600,172880695,11390,11390,11390,11390,0
+20250325,160500,172880695,11390,11390,11390,11390,0
+20250325,160400,172880695,11390,11390,11390,11390,0
+20250325,160300,172880695,11390,11390,11390,11390,0
+20250325,160200,172880695,11390,11390,11390,11390,0
+20250325,160100,172880695,11390,11390,11390,11390,0
+20250325,160000,172880695,11390,11390,11390,11390,0
+20250325,155900,172880695,11390,11390,11390,11390,0
+20250325,155800,172880695,11390,11390,11390,11390,0
+20250325,155700,172880695,11390,11390,11390,11390,0
+20250325,155600,172880695,11390,11390,11390,11390,0
+20250325,155500,172880695,11390,11390,11390,11390,0
+20250325,155400,172880695,11390,11390,11390,11390,0
+20250325,155300,172880695,11390,11390,11390,11390,0
+20250325,155200,172880695,11390,11390,11390,11390,0
+20250325,155100,172880695,11390,11390,11390,11390,0
+20250325,155000,172880695,11390,11390,11390,11390,479
+20250325,154900,172880695,11390,11390,11390,11390,0
+20250325,154800,172880695,11390,11390,11390,11390,0
+20250325,154700,172880695,11390,11390,11390,11390,0
+20250325,154600,172880695,11390,11390,11390,11390,0
+20250325,154500,172880695,11390,11390,11390,11390,0
+20250325,154400,172880695,11390,11390,11390,11390,0
+20250325,154300,172880695,11390,11390,11390,11390,0
+20250325,154200,172880695,11390,11390,11390,11390,0
+20250325,154100,172880695,11390,11390,11390,11390,0
+20250325,154000,172880695,11390,11390,11390,11390,0
+20250325,153900,172880695,11390,11390,11390,11390,0
+20250325,153800,172880695,11390,11390,11390,11390,0
+20250325,153700,172880695,11390,11390,11390,11390,0
+20250325,153600,172880695,11390,11390,11390,11390,0
+20250325,153500,172880695,11390,11390,11390,11390,0
+20250325,153400,172880695,11390,11390,11390,11390,0
+20250325,153300,172880695,11390,11390,11390,11390,0
+20250325,153200,172880695,11390,11390,11390,11390,0
+20250325,153100,172880695,11390,11390,11390,11390,0
+20250325,153000,172880695,11390,11390,11390,11390,479
+20250325,152900,167424885,11390,11390,11390,11390,0
+20250325,152800,167424885,11390,11390,11390,11390,0
+20250325,152700,167424885,11390,11390,11390,11390,0
+20250325,152600,167424885,11390,11390,11390,11390,0
+20250325,152500,167424885,11390,11390,11390,11390,0
+20250325,152400,167424885,11390,11390,11390,11390,0
+20250325,152300,167424885,11390,11390,11390,11390,0
+20250325,152200,167424885,11390,11390,11390,11390,0
+20250325,152100,167424885,11390,11390,11390,11390,0
+20250325,152000,167424885,11390,11390,11390,11390,0
+20250325,151900,167424885,11390,11410,11410,11390,117
+20250325,151800,166090495,11390,11390,11390,11390,27
+20250325,151700,165782965,11390,11390,11390,11390,5
+20250325,151600,165726015,11390,11390,11390,11390,0
+20250325,151500,165726015,11390,11390,11390,11390,48
+20250325,151400,165179295,11360,11360,11360,11360,0
+20250325,151300,165179295,11360,11360,11360,11360,0
+20250325,151200,165179295,11360,11360,11360,11360,0
+20250325,151100,165179295,11360,11360,11360,11360,143
+20250325,151000,163554815,11330,11330,11330,11330,1
+20250325,150900,163543485,11360,11320,11360,11320,25
+20250325,150800,163260435,11320,11320,11320,11320,0
+20250325,150700,163260435,11320,11320,11320,11320,14
+20250325,150600,163101955,11330,11330,11330,11330,2
+20250325,150500,163079295,11330,11330,11330,11330,131
+20250325,150400,161595065,11330,11330,11330,11330,0
+20250325,150300,161595065,11330,11330,11330,11330,0
+20250325,150200,161595065,11330,11330,11330,11330,0
+20250325,150100,161595065,11330,11330,11330,11330,0
+20250325,150000,161595065,11330,11330,11330,11330,0
+20250325,145900,161595065,11330,11330,11330,11330,90
+20250325,145800,160575365,11340,11340,11340,11340,0
+20250325,145700,160575365,11340,11340,11340,11340,1
+20250325,145600,160564025,11340,11340,11340,11340,0
+20250325,145500,160564025,11340,11350,11350,11340,85
+20250325,145400,159599775,11350,11350,11350,11350,0
+20250325,145300,159599775,11350,11350,11350,11350,1
+20250325,145200,159588425,11340,11340,11340,11340,1
+20250325,145100,159577085,11340,11340,11340,11340,0
+20250325,145000,159577085,11340,11340,11340,11340,0
+20250325,144900,159577085,11340,11340,11340,11340,1
+20250325,144800,159565745,11360,11360,11360,11360,0
+20250325,144700,159565745,11360,11360,11360,11360,50
+20250325,144600,158997745,11330,11330,11330,11330,0
+20250325,144500,158997745,11330,11330,11330,11330,69
+20250325,144400,158215975,11330,11330,11330,11330,0
+20250325,144300,158215975,11330,11330,11330,11330,0
+20250325,144200,158215975,11330,11330,11330,11330,0
+20250325,144100,158215975,11330,11330,11330,11330,0
+20250325,144000,158215975,11330,11330,11330,11330,1
+20250325,143900,158204645,11320,11320,11320,11320,0
+20250325,143800,158204645,11320,11320,11320,11320,0
+20250325,143700,158204645,11320,11320,11320,11320,0
+20250325,143600,158204645,11320,11320,11320,11320,0
+20250325,143500,158204645,11320,11320,11320,11320,0
+20250325,143400,158204645,11320,11330,11330,11320,50
+20250325,143300,157638495,11330,11330,11330,11330,0
+20250325,143200,157638495,11330,11330,11330,11330,7
+20250325,143100,157559185,11330,11330,11330,11330,2
+20250325,143000,157536525,11330,11330,11330,11330,2
+20250325,142900,157513865,11330,11330,11330,11330,0
+20250325,142800,157513865,11330,11330,11330,11330,10
+20250325,142700,157400565,11330,11330,11330,11330,7
+20250325,142600,157321255,11330,11330,11330,11330,4
+20250325,142500,157275935,11330,11330,11330,11330,0
+20250325,142400,157275935,11330,11330,11330,11330,0
+20250325,142300,157275935,11330,11330,11330,11330,0
+20250325,142200,157275935,11330,11330,11330,11330,1
+20250325,142100,157264605,11330,11330,11330,11330,0
+20250325,142000,157264605,11330,11330,11330,11330,15
+20250325,141900,157094655,11360,11360,11360,11360,1
+20250325,141800,157083295,11330,11330,11330,11330,0
+20250325,141700,157083295,11330,11350,11350,11330,1781
+20250325,141600,136880605,11350,11350,11350,11350,8
+20250325,141500,136789805,11350,11350,11350,11350,0
+20250325,141400,136789805,11350,11350,11350,11350,0
+20250325,141300,136789805,11350,11350,11350,11350,0
+20250325,141200,136789805,11350,11350,11350,11350,0
+20250325,141100,136789805,11350,11350,11350,11350,0
+20250325,141000,136789805,11350,11350,11350,11350,0
+20250325,140900,136789805,11350,11350,11350,11350,70
+20250325,140800,135995305,11350,11350,11350,11350,30
+20250325,140700,135654805,11360,11350,11360,11350,71
+20250325,140600,134848885,11350,11350,11350,11350,0
+20250325,140500,134848885,11350,11350,11350,11350,0
+20250325,140400,134848885,11350,11350,11350,11350,0
+20250325,140300,134848885,11350,11350,11350,11350,0
+20250325,140200,134848885,11350,11350,11350,11350,0
+20250325,140100,134848885,11350,11350,11350,11350,0
+20250325,140000,134848885,11350,11350,11350,11350,400
+20250325,135900,130308885,11360,11360,11360,11360,0
+20250325,135800,130308885,11360,11360,11360,11360,213
+20250325,135700,127889205,11370,11370,11370,11370,1
+20250325,135600,127877835,11360,11360,11360,11360,50
+20250325,135500,127309835,11360,11360,11360,11360,77
+20250325,135400,126435115,11360,11360,11360,11360,0
+20250325,135300,126435115,11360,11360,11360,11360,0
+20250325,135200,126435115,11360,11380,11380,11360,766
+20250325,135100,117723955,11390,11390,11390,11390,0
+20250325,135000,117723955,11390,11390,11390,11390,220
+20250325,134900,115218155,11390,11390,11390,11390,0
+20250325,134800,115218155,11390,11390,11390,11390,15
+20250325,134700,115047305,11400,11400,11400,11400,0
+20250325,134600,115047305,11400,11400,11400,11400,1
+20250325,134500,115035905,11400,11400,11400,11400,1
+20250325,134400,115024505,11420,11400,11420,11400,21
+20250325,134300,114785085,11400,11400,11400,11400,0
+20250325,134200,114785085,11400,11400,11400,11400,0
+20250325,134100,114785085,11400,11400,11400,11400,0
+20250325,134000,114785085,11400,11400,11400,11400,0
+20250325,133900,114785085,11400,11400,11400,11400,0
+20250325,133800,114785085,11400,11400,11400,11400,0
+20250325,133700,114785085,11400,11400,11400,11400,0
+20250325,133600,114785085,11400,11400,11400,11400,0
+20250325,133500,114785085,11400,11400,11400,11400,1
+20250325,133400,114773685,11420,11420,11420,11420,0
+20250325,133300,114773685,11420,11420,11420,11420,0
+20250325,133200,114773685,11420,11420,11420,11420,1
+20250325,133100,114762265,11420,11420,11420,11420,0
+20250325,133000,114762265,11420,11420,11420,11420,0
+20250325,132900,114762265,11420,11420,11420,11420,0
+20250325,132800,114762265,11420,11420,11420,11420,0
+20250325,132700,114762265,11420,11420,11420,11420,0
+20250325,132600,114762265,11420,11420,11420,11420,0
+20250325,132500,114762265,11420,11420,11420,11420,1
+20250325,132400,114750845,11380,11380,11380,11380,0
+20250325,132300,114750845,11380,11380,11380,11380,10
+20250325,132200,114637045,11420,11420,11420,11420,1
+20250325,132100,114625625,11380,11380,11380,11380,1
+20250325,132000,114614245,11380,11380,11380,11380,0
+20250325,131900,114614245,11380,11380,11380,11380,1
+20250325,131800,114602865,11380,11380,11380,11380,0
+20250325,131700,114602865,11380,11380,11380,11380,0
+20250325,131600,114602865,11380,11380,11380,11380,3
+20250325,131500,114568725,11370,11370,11370,11370,0
+20250325,131400,114568725,11370,11370,11370,11370,0
+20250325,131300,114568725,11370,11370,11370,11370,0
+20250325,131200,114568725,11370,11370,11370,11370,0
+20250325,131100,114568725,11370,11380,11380,11370,300
+20250325,131000,111157585,11390,11390,11390,11390,0
+20250325,130900,111157585,11390,11390,11390,11390,1
+20250325,130800,111146195,11390,11390,11390,11390,3
+20250325,130700,111112025,11380,11380,11380,11380,1
+20250325,130600,111100645,11370,11370,11370,11370,0
+20250325,130500,111100645,11370,11370,11370,11370,0
+20250325,130400,111100645,11370,11370,11370,11370,0
+20250325,130300,111100645,11370,11370,11370,11370,181
+20250325,130200,109042675,11370,11370,11370,11370,0
+20250325,130100,109042675,11370,11370,11370,11370,45
+20250325,130000,108531025,11370,11380,11380,11370,24
+20250325,125900,108258125,11390,11390,11390,11390,99
+20250325,125800,107130515,11370,11370,11370,11370,0
+20250325,125700,107130515,11370,11370,11370,11370,16
+20250325,125600,106948595,11370,11370,11370,11370,0
+20250325,125500,106948595,11370,11370,11370,11370,11
+20250325,125400,106823525,11370,11370,11370,11370,30
+20250325,125300,106482425,11370,11370,11370,11370,0
+20250325,125200,106482425,11370,11370,11370,11370,0
+20250325,125100,106482425,11370,11380,11380,11370,58
+20250325,125000,105822665,11380,11380,11380,11380,0
+20250325,124900,105822665,11380,11380,11380,11380,0
+20250325,124800,105822665,11380,11380,11380,11380,1
+20250325,124700,105811285,11380,11420,11420,11380,23
+20250325,124600,105549345,11430,11390,11430,11390,75
+20250325,124500,104695055,11430,11430,11430,11430,0
+20250325,124400,104695055,11430,11410,11430,11410,30
+20250325,124300,104352735,11400,11400,11400,11400,0
+20250325,124200,104352735,11400,11400,11400,11400,0
+20250325,124100,104352735,11400,11400,11400,11400,0
+20250325,124000,104352735,11400,11400,11400,11400,178
+20250325,123900,102323535,11410,11410,11410,11410,0
+20250325,123800,102323535,11410,11410,11410,11410,0
+20250325,123700,102323535,11410,11410,11410,11410,131
+20250325,123600,100828825,11410,11410,11410,11410,0
+20250325,123500,100828825,11410,11410,11410,11410,30
+20250325,123400,100486525,11420,11420,11420,11420,107
+20250325,123300,99264585,11420,11420,11420,11420,0
+20250325,123200,99264585,11420,11420,11420,11420,24
+20250325,123100,98990505,11420,11420,11420,11420,37
+20250325,123000,98567965,11420,11420,11420,11420,65
+20250325,122900,97825665,11420,11420,11420,11420,0
+20250325,122800,97825665,11420,11420,11420,11420,0
+20250325,122700,97825665,11420,11420,11420,11420,1
+20250325,122600,97814245,11430,11420,11430,11420,15
+20250325,122500,97642935,11420,11420,11420,11420,0
+20250325,122400,97642935,11420,11420,11420,11420,0
+20250325,122300,97642935,11420,11420,11420,11420,0
+20250325,122200,97642935,11420,11420,11420,11420,0
+20250325,122100,97642935,11420,11420,11420,11420,21
+20250325,122000,97403115,11420,11420,11420,11420,1
+20250325,121900,97391695,11410,11410,11410,11410,8
+20250325,121800,97300415,11410,11410,11410,11410,0
+20250325,121700,97300415,11410,11410,11410,11410,0
+20250325,121600,97300415,11410,11410,11410,11410,18
+20250325,121500,97095035,11410,11410,11410,11410,0
+20250325,121400,97095035,11410,11410,11410,11410,0
+20250325,121300,97095035,11410,11410,11410,11410,0
+20250325,121200,97095035,11410,11410,11410,11410,0
+20250325,121100,97095035,11410,11410,11410,11410,70
+20250325,121000,96296335,11420,11420,11420,11420,0
+20250325,120900,96296335,11420,11420,11420,11420,84
+20250325,120800,95337055,11450,11450,11450,11450,0
+20250325,120700,95337055,11450,11450,11450,11450,0
+20250325,120600,95337055,11450,11420,11450,11420,80
+20250325,120500,94423425,11420,11420,11420,11420,0
+20250325,120400,94423425,11420,11430,11430,11420,33
+20250325,120300,94046465,11430,11430,11430,11430,57
+20250325,120200,93394955,11430,11430,11430,11430,0
+20250325,120100,93394955,11430,11430,11430,11430,0
+20250325,120000,93394955,11430,11430,11430,11430,46
+20250325,115900,92869175,11430,11430,11430,11430,0
+20250325,115800,92869175,11430,11430,11430,11430,0
+20250325,115700,92869175,11430,11430,11430,11430,0
+20250325,115600,92869175,11430,11430,11430,11430,0
+20250325,115500,92869175,11430,11430,11430,11430,90
+20250325,115400,91840475,11430,11430,11430,11430,0
+20250325,115300,91840475,11430,11430,11430,11430,0
+20250325,115200,91840475,11430,11430,11430,11430,0
+20250325,115100,91840475,11430,11430,11430,11430,10
+20250325,115000,91726175,11430,11430,11430,11430,0
+20250325,114900,91726175,11430,11430,11430,11430,51
+20250325,114800,91143245,11430,11430,11430,11430,0
+20250325,114700,91143245,11430,11440,11440,11430,38
+20250325,114600,90708725,11440,11440,11440,11440,0
+20250325,114500,90708725,11440,11440,11440,11440,0
+20250325,114400,90708725,11440,11440,11440,11440,0
+20250325,114300,90708725,11440,11440,11440,11440,0
+20250325,114200,90708725,11440,11440,11440,11440,0
+20250325,114100,90708725,11440,11440,11440,11440,0
+20250325,114000,90708725,11440,11440,11440,11440,0
+20250325,113900,90708725,11440,11440,11440,11440,0
+20250325,113800,90708725,11440,11460,11460,11440,81
+20250325,113700,89781325,11460,11460,11460,11460,0
+20250325,113600,89781325,11460,11460,11460,11460,0
+20250325,113500,89781325,11460,11460,11460,11460,0
+20250325,113400,89781325,11460,11460,11460,11460,0
+20250325,113300,89781325,11460,11460,11460,11460,0
+20250325,113200,89781325,11460,11460,11460,11460,0
+20250325,113100,89781325,11460,11460,11460,11460,0
+20250325,113000,89781325,11460,11460,11460,11450,158
+20250325,112900,87972195,11460,11460,11460,11460,256
+20250325,112800,85038435,11460,11460,11460,11460,0
+20250325,112700,85038435,11460,11460,11460,11460,22
+20250325,112600,84786315,11460,11460,11460,11460,0
+20250325,112500,84786315,11460,11460,11460,11460,11
+20250325,112400,84660255,11480,11480,11480,11480,10
+20250325,112300,84545455,11480,11480,11480,11480,0
+20250325,112200,84545455,11480,11480,11480,11480,8
+20250325,112100,84453615,11480,11480,11480,11480,168
+20250325,112000,82524975,11480,11490,11490,11480,420
+20250325,111900,77699405,11500,11500,11500,11500,411
+20250325,111800,72972905,11510,11510,11510,11510,0
+20250325,111700,72972905,11510,11520,11520,11510,562
+20250325,111600,66500785,11530,11530,11530,11530,0
+20250325,111500,66500785,11530,11530,11530,11530,0
+20250325,111400,66500785,11530,11530,11530,11530,0
+20250325,111300,66500785,11530,11530,11530,11530,0
+20250325,111200,66500785,11530,11530,11530,11530,0
+20250325,111100,66500785,11530,11530,11530,11530,0
+20250325,111000,66500785,11530,11530,11530,11530,0
+20250325,110900,66500785,11530,11530,11530,11530,0
+20250325,110800,66500785,11530,11530,11530,11530,0
+20250325,110700,66500785,11530,11530,11530,11530,0
+20250325,110600,66500785,11530,11530,11530,11530,0
+20250325,110500,66500785,11530,11530,11530,11530,19
+20250325,110400,66281715,11530,11530,11530,11530,282
+20250325,110300,63030255,11520,11520,11520,11520,0
+20250325,110200,63030255,11520,11520,11520,11520,0
+20250325,110100,63030255,11520,11520,11520,11520,0
+20250325,110000,63030255,11520,11520,11520,11520,40
+20250325,105900,62569455,11520,11520,11520,11520,20
+20250325,105800,62339055,11520,11540,11540,11520,354
+20250325,105700,58258705,11540,11540,11540,11540,0
+20250325,105600,58258705,11540,11540,11540,11540,0
+20250325,105500,58258705,11540,11540,11540,11540,0
+20250325,105400,58258705,11540,11540,11540,11540,0
+20250325,105300,58258705,11540,11540,11540,11540,0
+20250325,105200,58258705,11540,11540,11540,11540,0
+20250325,105100,58258705,11540,11540,11540,11540,0
+20250325,105000,58258705,11540,11540,11540,11540,15
+20250325,104900,58085605,11560,11560,11560,11560,0
+20250325,104800,58085605,11560,11560,11560,11560,0
+20250325,104700,58085605,11560,11550,11560,11550,50
+20250325,104600,57507745,11530,11530,11560,11530,21
+20250325,104500,57265585,11530,11530,11530,11530,0
+20250325,104400,57265585,11530,11530,11530,11530,0
+20250325,104300,57265585,11530,11530,11530,11530,0
+20250325,104200,57265585,11530,11530,11530,11530,0
+20250325,104100,57265585,11530,11530,11530,11530,0
+20250325,104000,57265585,11530,11530,11530,11530,0
+20250325,103900,57265585,11530,11530,11530,11530,0
+20250325,103800,57265585,11530,11530,11530,11530,0
+20250325,103700,57265585,11530,11530,11530,11530,0
+20250325,103600,57265585,11530,11530,11530,11530,0
+20250325,103500,57265585,11530,11530,11530,11530,9
+20250325,103400,57161815,11530,11540,11540,11530,2
+20250325,103300,57138745,11550,11550,11550,11550,0
+20250325,103200,57138745,11550,11550,11550,11550,0
+20250325,103100,57138745,11550,11550,11550,11550,1
+20250325,103000,57127195,11530,11530,11530,11530,27
+20250325,102900,56815885,11550,11550,11550,11550,0
+20250325,102800,56815885,11550,11550,11550,11550,0
+20250325,102700,56815885,11550,11560,11560,11550,17
+20250325,102600,56619405,11555,11555,11555,11555,1
+20250325,102500,56607850,11560,11560,11560,11560,0
+20250325,102400,56607850,11560,11560,11560,11560,0
+20250325,102300,56607850,11560,11560,11560,11560,1
+20250325,102200,56596290,11520,11520,11520,11520,0
+20250325,102100,56596290,11520,11520,11520,11520,38
+20250325,102000,56158530,11520,11520,11520,11520,82
+20250325,101900,55213890,11520,11520,11520,11520,0
+20250325,101800,55213890,11520,11540,11540,11520,230
+20250325,101700,52560570,11540,11540,11540,11540,1
+20250325,101600,52549030,11540,11540,11540,11540,17
+20250325,101500,52352850,11540,11540,11540,11540,0
+20250325,101400,52352850,11540,11540,11540,11540,0
+20250325,101300,52352850,11540,11540,11540,11540,19
+20250325,101200,52133590,11540,11550,11550,11540,25
+20250325,101100,51844850,11550,11550,11550,11550,62
+20250325,101000,51128750,11570,11570,11570,11570,1
+20250325,100900,51117180,11550,11550,11550,11550,0
+20250325,100800,51117180,11550,11550,11550,11550,0
+20250325,100700,51117180,11550,11550,11550,11550,10
+20250325,100600,51001680,11550,11550,11550,11550,16
+20250325,100500,50816880,11570,11570,11570,11570,0
+20250325,100400,50816880,11570,11570,11570,11570,0
+20250325,100300,50816880,11570,11570,11570,11570,0
+20250325,100200,50816880,11570,11570,11570,11570,17
+20250325,100100,50620190,11570,11570,11570,11570,0
+20250325,100000,50620190,11570,11570,11570,11570,1
+20250325,095900,50608620,11560,11560,11560,11560,0
+20250325,095800,50608620,11560,11560,11560,11560,11
+20250325,095700,50481460,11570,11570,11570,11570,0
+20250325,095600,50481460,11570,11570,11570,11570,1
+20250325,095500,50469890,11570,11570,11570,11570,0
+20250325,095400,50469890,11570,11570,11570,11570,0
+20250325,095300,50469890,11570,11570,11570,11570,0
+20250325,095200,50469890,11570,11560,11570,11560,4
+20250325,095100,50423640,11570,11570,11570,11570,0
+20250325,095000,50423640,11570,11570,11570,11570,0
+20250325,094900,50423640,11570,11570,11570,11570,0
+20250325,094800,50423640,11570,11570,11570,11570,0
+20250325,094700,50423640,11570,11570,11570,11570,0
+20250325,094600,50423640,11570,11570,11570,11570,0
+20250325,094500,50423640,11570,11520,11570,11510,101
+20250325,094400,49260560,11510,11510,11510,11510,0
+20250325,094300,49260560,11510,11510,11510,11510,0
+20250325,094200,49260560,11510,11510,11510,11510,0
+20250325,094100,49260560,11510,11510,11510,11510,0
+20250325,094000,49260560,11510,11500,11510,11500,167
+20250325,093900,47339890,11500,11500,11500,11500,0
+20250325,093800,47339890,11500,11500,11500,11500,0
+20250325,093700,47339890,11500,11500,11500,11500,0
+20250325,093600,47339890,11500,11500,11500,11500,0
+20250325,093500,47339890,11500,11500,11500,11500,35
+20250325,093400,46937390,11510,11530,11530,11510,334
+20250325,093300,43091170,11550,11550,11550,11550,1
+20250325,093200,43079620,11530,11530,11530,11530,16
+20250325,093100,42895140,11530,11530,11530,11530,0
+20250325,093000,42895140,11530,11540,11540,11530,227
+20250325,092900,40277630,11530,11530,11530,11530,0
+20250325,092800,40277630,11530,11530,11530,11530,0
+20250325,092700,40277630,11530,11530,11530,11530,283
+20250325,092600,37014640,11530,11530,11530,11530,0
+20250325,092500,37014640,11530,11530,11530,11530,0
+20250325,092400,37014640,11530,11530,11530,11530,0
+20250325,092300,37014640,11530,11530,11530,11530,1
+20250325,092200,37003110,11540,11540,11540,11540,279
+20250325,092100,33783450,11540,11560,11560,11540,191
+20250325,092000,31577410,11560,11560,11560,11560,0
+20250325,091900,31577410,11560,11560,11560,11560,100
+20250325,091800,30421410,11560,11560,11560,11560,100
+20250325,091700,29265410,11630,11630,11630,11630,0
+20250325,091600,29265410,11630,11580,11630,11580,83
+20250325,091500,28304130,11580,11580,11580,11580,49
+20250325,091400,27736710,11590,11590,11590,11590,1
+20250325,091300,27725120,11580,11590,11590,11580,134
+20250325,091200,26172920,11580,11580,11580,11580,0
+20250325,091100,26172920,11580,11590,11590,11580,190
+20250325,091000,23971250,11590,11600,11600,11590,15
+20250325,090900,23797270,11600,11600,11600,11600,0
+20250325,090800,23797270,11600,11600,11600,11600,1
+20250325,090700,23785670,11590,11590,11590,11590,0
+20250325,090600,23785670,11590,11620,11620,11590,86
+20250325,090500,22788190,11620,11690,11690,11620,259
+20250325,090400,19761040,11690,11690,11730,11690,316
+20250325,090300,16059360,11690,11650,11710,11650,336
+20250325,090200,12129700,11690,11640,11690,11640,503
+20250325,090100,6263230,11650,11650,11650,11650,1
+20250325,090000,6251580,11650,11580,11650,11580,539

036560/min/candle-20250326.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192000,137353385,11400,11400,11400,11400,184
+20250326,191900,137353385,11400,11400,11400,11400,0
+20250326,191800,137353385,11400,11400,11400,11400,0
+20250326,191700,137353385,11400,11400,11400,11400,0
+20250326,191600,137353385,11400,11400,11400,11400,0
+20250326,191500,137353385,11400,11400,11400,11400,0
+20250326,191400,137353385,11400,11400,11400,11400,0
+20250326,191300,137353385,11400,11400,11400,11400,0
+20250326,191200,137353385,11400,11400,11400,11400,0
+20250326,191100,137353385,11400,11400,11400,11400,0
+20250326,191000,137353385,11400,11400,11400,11400,0
+20250326,190900,137353385,11400,11400,11400,11400,0
+20250326,190800,137353385,11400,11400,11400,11400,0
+20250326,190700,137353385,11400,11400,11400,11400,0
+20250326,190600,137353385,11400,11400,11400,11400,0
+20250326,190500,137353385,11400,11400,11400,11400,0
+20250326,190400,137353385,11400,11400,11400,11400,0
+20250326,190300,137353385,11400,11400,11400,11400,0
+20250326,190200,137353385,11400,11400,11400,11400,0
+20250326,190100,137353385,11400,11400,11400,11400,0
+20250326,190000,137353385,11400,11400,11400,11400,0
+20250326,185900,137353385,11400,11400,11400,11400,0
+20250326,185800,137353385,11400,11400,11400,11400,0
+20250326,185700,137353385,11400,11400,11400,11400,0
+20250326,185600,137353385,11400,11400,11400,11400,0
+20250326,185500,137353385,11400,11400,11400,11400,0
+20250326,185400,137353385,11400,11400,11400,11400,0
+20250326,185300,137353385,11400,11400,11400,11400,0
+20250326,185200,137353385,11400,11400,11400,11400,0
+20250326,185100,137353385,11400,11400,11400,11400,0
+20250326,185000,137353385,11400,11400,11400,11400,184
+20250326,184900,137353385,11400,11400,11400,11400,0
+20250326,184800,137353385,11400,11400,11400,11400,0
+20250326,184700,137353385,11400,11400,11400,11400,0
+20250326,184600,137353385,11400,11400,11400,11400,0
+20250326,184500,137353385,11400,11400,11400,11400,0
+20250326,184400,137353385,11400,11400,11400,11400,0
+20250326,184300,137353385,11400,11400,11400,11400,0
+20250326,184200,137353385,11400,11400,11400,11400,0
+20250326,184100,137353385,11400,11400,11400,11400,0
+20250326,184000,137353385,11400,11400,11400,11400,0
+20250326,183900,137353385,11400,11400,11400,11400,0
+20250326,183800,137353385,11400,11400,11400,11400,0
+20250326,183700,137353385,11400,11400,11400,11400,0
+20250326,183600,137353385,11400,11400,11400,11400,0
+20250326,183500,137353385,11400,11400,11400,11400,0
+20250326,183400,137353385,11400,11400,11400,11400,0
+20250326,183300,137353385,11400,11400,11400,11400,0
+20250326,183200,137353385,11400,11400,11400,11400,0
+20250326,183100,137353385,11400,11400,11400,11400,0
+20250326,183000,137353385,11400,11400,11400,11400,0
+20250326,182900,137353385,11400,11400,11400,11400,0
+20250326,182800,137353385,11400,11400,11400,11400,0
+20250326,182700,137353385,11400,11400,11400,11400,0
+20250326,182600,137353385,11400,11400,11400,11400,0
+20250326,182500,137353385,11400,11400,11400,11400,0
+20250326,182400,137353385,11400,11400,11400,11400,0
+20250326,182300,137353385,11400,11400,11400,11400,0
+20250326,182200,137353385,11400,11400,11400,11400,0
+20250326,182100,137353385,11400,11400,11400,11400,0
+20250326,182000,137353385,11400,11400,11400,11400,184
+20250326,181900,137353385,11400,11400,11400,11400,0
+20250326,181800,137353385,11400,11400,11400,11400,0
+20250326,181700,137353385,11400,11400,11400,11400,0
+20250326,181600,137353385,11400,11400,11400,11400,0
+20250326,181500,137353385,11400,11400,11400,11400,0
+20250326,181400,137353385,11400,11400,11400,11400,0
+20250326,181300,137353385,11400,11400,11400,11400,0
+20250326,181200,137353385,11400,11400,11400,11400,0
+20250326,181100,137353385,11400,11400,11400,11400,0
+20250326,181000,137353385,11400,11400,11400,11400,0
+20250326,180900,137353385,11400,11400,11400,11400,0
+20250326,180800,137353385,11400,11400,11400,11400,0
+20250326,180700,137353385,11400,11400,11400,11400,0
+20250326,180600,137353385,11400,11400,11400,11400,0
+20250326,180500,137353385,11400,11400,11400,11400,0
+20250326,180400,137353385,11400,11400,11400,11400,0
+20250326,180300,137353385,11400,11400,11400,11400,0
+20250326,180200,137353385,11400,11400,11400,11400,0
+20250326,180100,137353385,11400,11400,11400,11400,0
+20250326,180000,137353385,11400,11400,11400,11400,0
+20250326,175900,137353385,11400,11400,11400,11400,0
+20250326,175800,137353385,11400,11400,11400,11400,0
+20250326,175700,137353385,11400,11400,11400,11400,0
+20250326,175600,137353385,11400,11400,11400,11400,0
+20250326,175500,137353385,11400,11400,11400,11400,0
+20250326,175400,137353385,11400,11400,11400,11400,0
+20250326,175300,137353385,11400,11400,11400,11400,0
+20250326,175200,137353385,11400,11400,11400,11400,0
+20250326,175100,137353385,11400,11400,11400,11400,0
+20250326,175000,137353385,11400,11400,11400,11400,184
+20250326,174900,137353385,11400,11400,11400,11400,0
+20250326,174800,137353385,11400,11400,11400,11400,0
+20250326,174700,137353385,11400,11400,11400,11400,0
+20250326,174600,137353385,11400,11400,11400,11400,0
+20250326,174500,137353385,11400,11400,11400,11400,0
+20250326,174400,137353385,11400,11400,11400,11400,0
+20250326,174300,137353385,11400,11400,11400,11400,0
+20250326,174200,137353385,11400,11400,11400,11400,0
+20250326,174100,137353385,11400,11400,11400,11400,0
+20250326,174000,137353385,11400,11400,11400,11400,0
+20250326,173900,137353385,11400,11400,11400,11400,0
+20250326,173800,137353385,11400,11400,11400,11400,0
+20250326,173700,137353385,11400,11400,11400,11400,0
+20250326,173600,137353385,11400,11400,11400,11400,0
+20250326,173500,137353385,11400,11400,11400,11400,0
+20250326,173400,137353385,11400,11400,11400,11400,0
+20250326,173300,137353385,11400,11400,11400,11400,0
+20250326,173200,137353385,11400,11400,11400,11400,0
+20250326,173100,137353385,11400,11400,11400,11400,0
+20250326,173000,137353385,11400,11400,11400,11400,0
+20250326,172900,137353385,11400,11400,11400,11400,0
+20250326,172800,137353385,11400,11400,11400,11400,0
+20250326,172700,137353385,11400,11400,11400,11400,0
+20250326,172600,137353385,11400,11400,11400,11400,0
+20250326,172500,137353385,11400,11400,11400,11400,0
+20250326,172400,137353385,11400,11400,11400,11400,0
+20250326,172300,137353385,11400,11400,11400,11400,0
+20250326,172200,137353385,11400,11400,11400,11400,0
+20250326,172100,137353385,11400,11400,11400,11400,0
+20250326,172000,137353385,11400,11400,11400,11400,184
+20250326,171900,137353385,11400,11400,11400,11400,0
+20250326,171800,137353385,11400,11400,11400,11400,0
+20250326,171700,137353385,11400,11400,11400,11400,0
+20250326,171600,137353385,11400,11400,11400,11400,0
+20250326,171500,137353385,11400,11400,11400,11400,0
+20250326,171400,137353385,11400,11400,11400,11400,0
+20250326,171300,137353385,11400,11400,11400,11400,0
+20250326,171200,137353385,11400,11400,11400,11400,0
+20250326,171100,137353385,11400,11400,11400,11400,0
+20250326,171000,137353385,11400,11400,11400,11400,0
+20250326,170900,137353385,11400,11400,11400,11400,0
+20250326,170800,137353385,11400,11400,11400,11400,0
+20250326,170700,137353385,11400,11400,11400,11400,0
+20250326,170600,137353385,11400,11400,11400,11400,0
+20250326,170500,137353385,11400,11400,11400,11400,0
+20250326,170400,137353385,11400,11400,11400,11400,0
+20250326,170300,137353385,11400,11400,11400,11400,0
+20250326,170200,137353385,11400,11400,11400,11400,0
+20250326,170100,137353385,11400,11400,11400,11400,0
+20250326,170000,137353385,11400,11400,11400,11400,0
+20250326,165900,137353385,11400,11400,11400,11400,0
+20250326,165800,137353385,11400,11400,11400,11400,0
+20250326,165700,137353385,11400,11400,11400,11400,0
+20250326,165600,137353385,11400,11400,11400,11400,0
+20250326,165500,137353385,11400,11400,11400,11400,0
+20250326,165400,137353385,11400,11400,11400,11400,0
+20250326,165300,137353385,11400,11400,11400,11400,0
+20250326,165200,137353385,11400,11400,11400,11400,0
+20250326,165100,137353385,11400,11400,11400,11400,0
+20250326,165000,137353385,11400,11400,11400,11400,184
+20250326,164900,137353385,11400,11400,11400,11400,0
+20250326,164800,137353385,11400,11400,11400,11400,0
+20250326,164700,137353385,11400,11400,11400,11400,0
+20250326,164600,137353385,11400,11400,11400,11400,0
+20250326,164500,137353385,11400,11400,11400,11400,0
+20250326,164400,137353385,11400,11400,11400,11400,0
+20250326,164300,137353385,11400,11400,11400,11400,0
+20250326,164200,137353385,11400,11400,11400,11400,0
+20250326,164100,137353385,11400,11400,11400,11400,0
+20250326,164000,137353385,11400,11400,11400,11400,0
+20250326,163900,137353385,11400,11400,11400,11400,0
+20250326,163800,137353385,11400,11400,11400,11400,0
+20250326,163700,137353385,11400,11400,11400,11400,0
+20250326,163600,137353385,11400,11400,11400,11400,0
+20250326,163500,137353385,11400,11400,11400,11400,0
+20250326,163400,137353385,11400,11400,11400,11400,0
+20250326,163300,137353385,11400,11400,11400,11400,0
+20250326,163200,137353385,11400,11400,11400,11400,0
+20250326,163100,137353385,11400,11400,11400,11400,0
+20250326,163000,137353385,11400,11400,11400,11400,0
+20250326,162900,137353385,11400,11400,11400,11400,0
+20250326,162800,137353385,11400,11400,11400,11400,0
+20250326,162700,137353385,11400,11400,11400,11400,0
+20250326,162600,137353385,11400,11400,11400,11400,0
+20250326,162500,137353385,11400,11400,11400,11400,0
+20250326,162400,137353385,11400,11400,11400,11400,0
+20250326,162300,137353385,11400,11400,11400,11400,0
+20250326,162200,137353385,11400,11400,11400,11400,0
+20250326,162100,137353385,11400,11400,11400,11400,0
+20250326,162000,137353385,11400,11400,11400,11400,184
+20250326,161900,137353385,11400,11400,11400,11400,0
+20250326,161800,137353385,11400,11400,11400,11400,0
+20250326,161700,137353385,11400,11400,11400,11400,0
+20250326,161600,137353385,11400,11400,11400,11400,0
+20250326,161500,137353385,11400,11400,11400,11400,0
+20250326,161400,137353385,11400,11400,11400,11400,0
+20250326,161300,137353385,11400,11400,11400,11400,0
+20250326,161200,137353385,11400,11400,11400,11400,0
+20250326,161100,137353385,11400,11400,11400,11400,0
+20250326,161000,137353385,11400,11400,11400,11400,0
+20250326,160900,137353385,11400,11400,11400,11400,0
+20250326,160800,137353385,11400,11400,11400,11400,0
+20250326,160700,137353385,11400,11400,11400,11400,0
+20250326,160600,137353385,11400,11400,11400,11400,0
+20250326,160500,137353385,11400,11400,11400,11400,0
+20250326,160400,137353385,11400,11400,11400,11400,0
+20250326,160300,137353385,11400,11400,11400,11400,0
+20250326,160200,137353385,11400,11400,11400,11400,0
+20250326,160100,137353385,11400,11400,11400,11400,0
+20250326,160000,137353385,11400,11400,11400,11400,0
+20250326,155900,137353385,11400,11400,11400,11400,0
+20250326,155800,137353385,11400,11400,11400,11400,0
+20250326,155700,137353385,11400,11400,11400,11400,0
+20250326,155600,137353385,11400,11400,11400,11400,0
+20250326,155500,137353385,11400,11400,11400,11400,0
+20250326,155400,137353385,11400,11400,11400,11400,0
+20250326,155300,137353385,11400,11400,11400,11400,0
+20250326,155200,137353385,11400,11400,11400,11400,0
+20250326,155100,137353385,11400,11400,11400,11400,0
+20250326,155000,137353385,11400,11400,11400,11400,184
+20250326,154900,137353385,11400,11400,11400,11400,0
+20250326,154800,137353385,11400,11400,11400,11400,0
+20250326,154700,137353385,11400,11400,11400,11400,0
+20250326,154600,137353385,11400,11400,11400,11400,0
+20250326,154500,137353385,11400,11400,11400,11400,0
+20250326,154400,137353385,11400,11400,11400,11400,0
+20250326,154300,137353385,11400,11400,11400,11400,0
+20250326,154200,137353385,11400,11400,11400,11400,0
+20250326,154100,137353385,11400,11400,11400,11400,0
+20250326,154000,137353385,11400,11400,11400,11400,0
+20250326,153900,137353385,11400,11400,11400,11400,0
+20250326,153800,137353385,11400,11400,11400,11400,0
+20250326,153700,137353385,11400,11400,11400,11400,0
+20250326,153600,137353385,11400,11400,11400,11400,0
+20250326,153500,137353385,11400,11400,11400,11400,0
+20250326,153400,137353385,11400,11400,11400,11400,0
+20250326,153300,137353385,11400,11400,11400,11400,0
+20250326,153200,137353385,11400,11400,11400,11400,0
+20250326,153100,137353385,11400,11400,11400,11400,0
+20250326,153000,137353385,11400,11400,11400,11400,184
+20250326,152900,135255785,11350,11350,11350,11350,0
+20250326,152800,135255785,11350,11350,11350,11350,0
+20250326,152700,135255785,11350,11350,11350,11350,0
+20250326,152600,135255785,11350,11350,11350,11350,0
+20250326,152500,135255785,11350,11350,11350,11350,0
+20250326,152400,135255785,11350,11350,11350,11350,0
+20250326,152300,135255785,11350,11350,11350,11350,0
+20250326,152200,135255785,11350,11350,11350,11350,0
+20250326,152100,135255785,11350,11350,11350,11350,0
+20250326,152000,135255785,11350,11350,11350,11350,0
+20250326,151900,135255785,11350,11350,11350,11350,15
+20250326,151800,135085535,11350,11370,11370,11350,308
+20250326,151700,131587805,11400,11380,11400,11380,7
+20250326,151600,131508105,11400,11400,11400,11400,1
+20250326,151500,131496705,11380,11380,11380,11370,5
+20250326,151400,131439815,11370,11370,11370,11370,1
+20250326,151300,131428445,11430,11430,11430,11430,10
+20250326,151200,131314145,11390,11370,11390,11370,11
+20250326,151100,131188955,11370,11370,11370,11370,0
+20250326,151000,131188955,11370,11370,11370,11370,1
+20250326,150900,131177585,11370,11370,11370,11370,70
+20250326,150800,130381685,11370,11370,11370,11370,60
+20250326,150700,129699485,11370,11370,11370,11370,69
+20250326,150600,128914955,11370,11390,11390,11370,176
+20250326,150500,126912155,11380,11380,11380,11380,0
+20250326,150400,126912155,11380,11380,11380,11380,0
+20250326,150300,126912155,11380,11380,11380,11380,0
+20250326,150200,126912155,11380,11380,11380,11380,0
+20250326,150100,126912155,11380,11380,11380,11380,0
+20250326,150000,126912155,11380,11380,11380,11380,0
+20250326,145900,126912155,11380,11380,11380,11380,0
+20250326,145800,126912155,11380,11380,11380,11380,0
+20250326,145700,126912155,11380,11380,11380,11380,0
+20250326,145600,126912155,11380,11380,11380,11380,0
+20250326,145500,126912155,11380,11380,11380,11380,0
+20250326,145400,126912155,11380,11380,11380,11380,0
+20250326,145300,126912155,11380,11380,11380,11380,0
+20250326,145200,126912155,11380,11380,11380,11380,0
+20250326,145100,126912155,11380,11380,11380,11380,0
+20250326,145000,126912155,11380,11380,11380,11380,0
+20250326,144900,126912155,11380,11380,11380,11380,0
+20250326,144800,126912155,11380,11390,11390,11380,2
+20250326,144700,126889385,11380,11380,11380,11380,0
+20250326,144600,126889385,11380,11380,11380,11380,1
+20250326,144500,126878005,11370,11370,11370,11370,0
+20250326,144400,126878005,11370,11370,11370,11370,0
+20250326,144300,126878005,11370,11370,11370,11370,0
+20250326,144200,126878005,11370,11370,11370,11370,8
+20250326,144100,126787045,11360,11360,11360,11360,0
+20250326,144000,126787045,11360,11360,11360,11360,0
+20250326,143900,126787045,11360,11360,11360,11360,0
+20250326,143800,126787045,11360,11360,11360,11360,0
+20250326,143700,126787045,11360,11360,11360,11360,0
+20250326,143600,126787045,11360,11360,11360,11360,0
+20250326,143500,126787045,11360,11360,11360,11360,704
+20250326,143400,118789605,11360,11360,11360,11360,0
+20250326,143300,118789605,11360,11360,11360,11360,0
+20250326,143200,118789605,11360,11360,11360,11360,0
+20250326,143100,118789605,11360,11360,11360,11360,0
+20250326,143000,118789605,11360,11360,11360,11360,19
+20250326,142900,118573765,11360,11360,11360,11360,47
+20250326,142800,118039845,11370,11370,11370,11370,112
+20250326,142700,116766405,11370,11370,11370,11370,10
+20250326,142600,116652705,11370,11370,11370,11370,0
+20250326,142500,116652705,11370,11370,11370,11370,0
+20250326,142400,116652705,11370,11370,11370,11370,10
+20250326,142300,116539005,11400,11400,11400,11400,0
+20250326,142200,116539005,11400,11400,11400,11400,0
+20250326,142100,116539005,11400,11370,11400,11370,2
+20250326,142000,116516235,11370,11370,11370,11370,100
+20250326,141900,115379235,11370,11370,11370,11370,2
+20250326,141800,115356495,11370,11370,11370,11370,0
+20250326,141700,115356495,11370,11390,11390,11370,362
+20250326,141600,111235085,11400,11400,11400,11400,102
+20250326,141500,110072285,11400,11400,11400,11400,2
+20250326,141400,110049485,11410,11410,11410,11410,21
+20250326,141300,109809875,11390,11390,11390,11390,7
+20250326,141200,109730145,11400,11400,11400,11400,0
+20250326,141100,109730145,11400,11400,11400,11400,1
+20250326,141000,109718745,11400,11400,11400,11400,0
+20250326,140900,109718745,11400,11400,11400,11400,0
+20250326,140800,109718745,11400,11400,11400,11400,0
+20250326,140700,109718745,11400,11400,11400,11400,0
+20250326,140600,109718745,11400,11400,11400,11400,0
+20250326,140500,109718745,11400,11400,11400,11400,0
+20250326,140400,109718745,11400,11400,11400,11400,0
+20250326,140300,109718745,11400,11400,11400,11400,0
+20250326,140200,109718745,11400,11400,11400,11400,0
+20250326,140100,109718745,11400,11400,11400,11400,1
+20250326,140000,109707345,11400,11400,11400,11400,0
+20250326,135900,109707345,11400,11400,11400,11400,1
+20250326,135800,109695945,11400,11400,11400,11400,0
+20250326,135700,109695945,11400,11400,11400,11400,2
+20250326,135600,109673145,11390,11390,11390,11390,0
+20250326,135500,109673145,11390,11390,11390,11390,0
+20250326,135400,109673145,11390,11390,11390,11390,0
+20250326,135300,109673145,11390,11390,11390,11390,11
+20250326,135200,109547855,11390,11390,11390,11390,0
+20250326,135100,109547855,11390,11390,11390,11390,0
+20250326,135000,109547855,11390,11390,11390,11390,0
+20250326,134900,109547855,11390,11390,11390,11390,0
+20250326,134800,109547855,11390,11390,11390,11390,0
+20250326,134700,109547855,11390,11390,11390,11390,0
+20250326,134600,109547855,11390,11400,11400,11390,657
+20250326,134500,102063625,11390,11400,11400,11390,94
+20250326,134400,100992655,11390,11390,11390,11390,0
+20250326,134300,100992655,11390,11390,11390,11390,0
+20250326,134200,100992655,11390,11390,11390,11390,0
+20250326,134100,100992655,11390,11390,11390,11390,0
+20250326,134000,100992655,11390,11400,11400,11390,103
+20250326,133900,99819275,11400,11400,11400,11400,0
+20250326,133800,99819275,11400,11400,11400,11400,0
+20250326,133700,99819275,11400,11400,11400,11400,100
+20250326,133600,98679275,11400,11400,11400,11400,0
+20250326,133500,98679275,11400,11400,11400,11400,0
+20250326,133400,98679275,11400,11400,11400,11400,0
+20250326,133300,98679275,11400,11400,11400,11400,0
+20250326,133200,98679275,11400,11400,11400,11400,0
+20250326,133100,98679275,11400,11400,11400,11400,20
+20250326,133000,98451275,11400,11400,11400,11400,0
+20250326,132900,98451275,11400,11400,11400,11400,0
+20250326,132800,98451275,11400,11400,11400,11400,0
+20250326,132700,98451275,11400,11400,11400,11400,0
+20250326,132600,98451275,11400,11400,11400,11400,0
+20250326,132500,98451275,11400,11400,11400,11400,0
+20250326,132400,98451275,11400,11400,11400,11400,0
+20250326,132300,98451275,11400,11400,11400,11400,0
+20250326,132200,98451275,11400,11400,11400,11400,0
+20250326,132100,98451275,11400,11400,11400,11400,0
+20250326,132000,98451275,11400,11400,11400,11400,44
+20250326,131900,97949675,11450,11450,11450,11450,0
+20250326,131800,97949675,11450,11450,11450,11450,0
+20250326,131700,97949675,11450,11450,11450,11450,0
+20250326,131600,97949675,11450,11450,11450,11450,1
+20250326,131500,97938225,11450,11450,11450,11450,0
+20250326,131400,97938225,11450,11450,11450,11450,0
+20250326,131300,97938225,11450,11450,11450,11450,0
+20250326,131200,97938225,11450,11450,11450,11450,0
+20250326,131100,97938225,11450,11450,11450,11450,0
+20250326,131000,97938225,11450,11450,11450,11450,0
+20250326,130900,97938225,11450,11450,11450,11450,0
+20250326,130800,97938225,11450,11450,11450,11450,0
+20250326,130700,97938225,11450,11450,11450,11450,0
+20250326,130600,97938225,11450,11450,11450,11450,0
+20250326,130500,97938225,11450,11450,11450,11450,0
+20250326,130400,97938225,11450,11450,11450,11450,0
+20250326,130300,97938225,11450,11450,11450,11450,0
+20250326,130200,97938225,11450,11450,11450,11450,0
+20250326,130100,97938225,11450,11450,11450,11450,0
+20250326,130000,97938225,11450,11450,11450,11450,1
+20250326,125900,97926775,11450,11450,11450,11450,0
+20250326,125800,97926775,11450,11450,11450,11450,1
+20250326,125700,97915325,11400,11400,11400,11400,0
+20250326,125600,97915325,11400,11400,11400,11400,367
+20250326,125500,93731525,11460,11460,11460,11460,0
+20250326,125400,93731525,11460,11460,11460,11460,1
+20250326,125300,93720065,11460,11460,11460,11460,38
+20250326,125200,93284585,11460,11460,11460,11460,10
+20250326,125100,93169985,11400,11400,11400,11400,0
+20250326,125000,93169985,11400,11400,11460,11400,81
+20250326,124900,92242445,11460,11440,11460,11440,25
+20250326,124800,91956405,11400,11400,11400,11400,1
+20250326,124700,91945005,11400,11400,11400,11400,0
+20250326,124600,91945005,11400,11400,11400,11400,1
+20250326,124500,91933605,11400,11400,11400,11400,13
+20250326,124400,91785405,11410,11410,11410,11410,0
+20250326,124300,91785405,11410,11410,11410,11410,0
+20250326,124200,91785405,11410,11410,11410,11410,1
+20250326,124100,91773995,11450,11450,11450,11450,8
+20250326,124000,91682395,11460,11460,11460,11460,0
+20250326,123900,91682395,11460,11460,11460,11460,0
+20250326,123800,91682395,11460,11460,11460,11460,0
+20250326,123700,91682395,11460,11460,11460,11460,0
+20250326,123600,91682395,11460,11460,11460,11460,0
+20250326,123500,91682395,11460,11460,11460,11460,0
+20250326,123400,91682395,11460,11460,11460,11460,0
+20250326,123300,91682395,11460,11460,11460,11460,0
+20250326,123200,91682395,11460,11460,11460,11460,0
+20250326,123100,91682395,11460,11460,11460,11460,0
+20250326,123000,91682395,11460,11460,11460,11460,0
+20250326,122900,91682395,11460,11460,11460,11460,0
+20250326,122800,91682395,11460,11460,11460,11460,0
+20250326,122700,91682395,11460,11460,11460,11460,1
+20250326,122600,91670935,11400,11400,11400,11400,0
+20250326,122500,91670935,11400,11400,11400,11400,0
+20250326,122400,91670935,11400,11400,11400,11400,0
+20250326,122300,91670935,11400,11400,11400,11400,0
+20250326,122200,91670935,11400,11400,11400,11400,0
+20250326,122100,91670935,11400,11400,11400,11400,0
+20250326,122000,91670935,11400,11400,11400,11400,0
+20250326,121900,91670935,11400,11400,11400,11400,0
+20250326,121800,91670935,11400,11400,11400,11400,0
+20250326,121700,91670935,11400,11400,11400,11400,0
+20250326,121600,91670935,11400,11400,11400,11400,11
+20250326,121500,91545535,11400,11400,11400,11400,0
+20250326,121400,91545535,11400,11400,11400,11400,0
+20250326,121300,91545535,11400,11400,11400,11400,0
+20250326,121200,91545535,11400,11400,11400,11400,1
+20250326,121100,91534135,11400,11400,11400,11400,0
+20250326,121000,91534135,11400,11400,11400,11400,0
+20250326,120900,91534135,11400,11400,11400,11400,0
+20250326,120800,91534135,11400,11400,11400,11400,0
+20250326,120700,91534135,11400,11400,11400,11400,0
+20250326,120600,91534135,11400,11400,11400,11400,0
+20250326,120500,91534135,11400,11400,11400,11400,0
+20250326,120400,91534135,11400,11400,11400,11400,0
+20250326,120300,91534135,11400,11400,11400,11400,0
+20250326,120200,91534135,11400,11400,11400,11400,24
+20250326,120100,91260535,11390,11390,11390,11390,0
+20250326,120000,91260535,11390,11390,11390,11390,0
+20250326,115900,91260535,11390,11390,11390,11390,0
+20250326,115800,91260535,11390,11390,11390,11390,0
+20250326,115700,91260535,11390,11390,11390,11390,70
+20250326,115600,90463235,11390,11390,11390,11390,0
+20250326,115500,90463235,11390,11390,11390,11390,0
+20250326,115400,90463235,11390,11440,11440,11390,1000
+20250326,115300,79047235,11480,11480,11480,11480,0
+20250326,115200,79047235,11480,11480,11480,11480,3
+20250326,115100,79012795,11420,11420,11420,11420,0
+20250326,115000,79012795,11420,11420,11420,11420,0
+20250326,114900,79012795,11420,11420,11420,11420,0
+20250326,114800,79012795,11420,11420,11420,11420,0
+20250326,114700,79012795,11420,11420,11420,11420,0
+20250326,114600,79012795,11420,11420,11420,11420,1
+20250326,114500,79001375,11420,11430,11430,11420,90
+20250326,114400,77973215,11430,11430,11430,11430,1
+20250326,114300,77961785,11420,11430,11430,11420,100
+20250326,114200,76819745,11420,11420,11420,11420,0
+20250326,114100,76819745,11420,11420,11420,11420,0
+20250326,114000,76819745,11420,11420,11420,11420,0
+20250326,113900,76819745,11420,11420,11420,11420,0
+20250326,113800,76819745,11420,11420,11420,11420,0
+20250326,113700,76819745,11420,11420,11420,11420,46
+20250326,113600,76294425,11410,11420,11420,11410,60
+20250326,113500,75609725,11420,11420,11420,11420,0
+20250326,113400,75609725,11420,11420,11420,11420,214
+20250326,113300,73165845,11420,11420,11420,11420,0
+20250326,113200,73165845,11420,11420,11420,11420,0
+20250326,113100,73165845,11420,11460,11460,11420,100
+20250326,113000,72021625,11460,11460,11460,11460,0
+20250326,112900,72021625,11460,11460,11460,11460,100
+20250326,112800,70875625,11480,11480,11480,11480,0
+20250326,112700,70875625,11480,11480,11480,11480,0
+20250326,112600,70875625,11480,11480,11480,11480,0
+20250326,112500,70875625,11480,11480,11480,11480,0
+20250326,112400,70875625,11480,11480,11480,11480,0
+20250326,112300,70875625,11480,11480,11480,11480,0
+20250326,112200,70875625,11480,11480,11480,11480,0
+20250326,112100,70875625,11480,11480,11480,11480,0
+20250326,112000,70875625,11480,11480,11480,11480,0
+20250326,111900,70875625,11480,11480,11480,11480,0
+20250326,111800,70875625,11480,11480,11480,11480,0
+20250326,111700,70875625,11480,11480,11480,11480,1
+20250326,111600,70864145,11460,11460,11460,11460,0
+20250326,111500,70864145,11460,11460,11460,11460,0
+20250326,111400,70864145,11460,11460,11460,11460,0
+20250326,111300,70864145,11460,11460,11460,11460,0
+20250326,111200,70864145,11460,11460,11460,11460,0
+20250326,111100,70864145,11460,11460,11460,11460,0
+20250326,111000,70864145,11460,11460,11460,11460,0
+20250326,110900,70864145,11460,11460,11460,11460,0
+20250326,110800,70864145,11460,11460,11460,11460,0
+20250326,110700,70864145,11460,11460,11460,11460,13
+20250326,110600,70715165,11490,11490,11490,11490,0
+20250326,110500,70715165,11490,11480,11490,11480,11
+20250326,110400,70588785,11480,11480,11480,11480,0
+20250326,110300,70588785,11480,11480,11480,11480,0
+20250326,110200,70588785,11480,11480,11480,11480,0
+20250326,110100,70588785,11480,11480,11480,11480,0
+20250326,110000,70588785,11480,11480,11480,11480,0
+20250326,105900,70588785,11480,11480,11480,11480,0
+20250326,105800,70588785,11480,11480,11480,11480,0
+20250326,105700,70588785,11480,11480,11480,11480,0
+20250326,105600,70588785,11480,11480,11480,11480,0
+20250326,105500,70588785,11480,11480,11480,11480,0
+20250326,105400,70588785,11480,11480,11480,11480,100
+20250326,105300,69440785,11480,11480,11480,11480,6
+20250326,105200,69371905,11480,11480,11480,11480,0
+20250326,105100,69371905,11480,11480,11480,11480,10
+20250326,105000,69257105,11460,11460,11460,11460,0
+20250326,104900,69257105,11460,11460,11460,11460,0
+20250326,104800,69257105,11460,11460,11460,11460,0
+20250326,104700,69257105,11460,11460,11460,11460,0
+20250326,104600,69257105,11460,11470,11470,11460,30
+20250326,104500,68913095,11520,11500,11520,11500,131
+20250326,104400,67404495,11500,11500,11500,11500,0
+20250326,104300,67404495,11500,11500,11500,11500,13
+20250326,104200,67254995,11510,11510,11510,11510,50
+20250326,104100,66679495,11450,11450,11450,11450,0
+20250326,104000,66679495,11450,11450,11450,11450,0
+20250326,103900,66679495,11450,11450,11450,11450,0
+20250326,103800,66679495,11450,11450,11450,11450,0
+20250326,103700,66679495,11450,11450,11450,11450,0
+20250326,103600,66679495,11450,11450,11450,11450,0
+20250326,103500,66679495,11450,11450,11450,11450,0
+20250326,103400,66679495,11450,11450,11450,11450,16
+20250326,103300,66496295,11470,11470,11470,11470,1
+20250326,103200,66484825,11475,11475,11475,11475,0
+20250326,103100,66484825,11475,11475,11475,11475,0
+20250326,103000,66484825,11475,11475,11475,11475,1
+20250326,102900,66473350,11520,11520,11520,11520,0
+20250326,102800,66473350,11520,11510,11520,11510,50
+20250326,102700,65897510,11410,11470,11470,11410,195
+20250326,102600,63663760,11470,11470,11470,11470,6
+20250326,102500,63594940,11470,11470,11470,11470,7
+20250326,102400,63514650,11460,11480,11480,11460,100
+20250326,102300,62368180,11480,11490,11490,11480,100
+20250326,102200,61219950,11520,11520,11520,11520,0
+20250326,102100,61219950,11520,11520,11520,11520,0
+20250326,102000,61219950,11520,11520,11520,11520,0
+20250326,101900,61219950,11520,11520,11520,11520,34
+20250326,101800,60828270,11520,11490,11520,11490,143
+20250326,101700,59182200,11500,11500,11500,11500,0
+20250326,101600,59182200,11500,11500,11500,11500,109
+20250326,101500,57928700,11500,11500,11500,11500,10
+20250326,101400,57813700,11500,11500,11500,11500,0
+20250326,101300,57813700,11500,11500,11500,11500,19
+20250326,101200,57595200,11450,11450,11450,11450,0
+20250326,101100,57595200,11450,11450,11450,11450,1
+20250326,101000,57583750,11430,11430,11430,11430,300
+20250326,100900,54154750,11430,11430,11430,11430,48
+20250326,100800,53606110,11430,11430,11430,11430,0
+20250326,100700,53606110,11430,11460,11470,11430,20
+20250326,100600,53376950,11450,11450,11450,11450,0
+20250326,100500,53376950,11450,11450,11450,11450,0
+20250326,100400,53376950,11450,11450,11450,11450,0
+20250326,100300,53376950,11450,11450,11450,11450,10
+20250326,100200,53262450,11450,11450,11450,11450,1
+20250326,100100,53251000,11400,11400,11400,11400,0
+20250326,100000,53251000,11400,11400,11400,11400,7
+20250326,095900,53171200,11400,11400,11400,11400,0
+20250326,095800,53171200,11400,11400,11400,11400,0
+20250326,095700,53171200,11400,11420,11420,11400,72
+20250326,095600,52349740,11420,11420,11420,11420,5
+20250326,095500,52292640,11420,11420,11420,11420,0
+20250326,095400,52292640,11420,11420,11420,11420,70
+20250326,095300,51493240,11430,11430,11430,11430,0
+20250326,095200,51493240,11430,11430,11430,11430,116
+20250326,095100,50167360,11440,11440,11440,11440,0
+20250326,095000,50167360,11440,11440,11440,11440,4
+20250326,094900,50121600,11440,11440,11440,11440,0
+20250326,094800,50121600,11440,11440,11440,11440,0
+20250326,094700,50121600,11440,11440,11440,11440,0
+20250326,094600,50121600,11440,11440,11440,11440,1
+20250326,094500,50110160,11510,11510,11510,11510,1
+20250326,094400,50098650,11510,11510,11510,11510,0
+20250326,094300,50098650,11510,11510,11510,11510,0
+20250326,094200,50098650,11510,11450,11510,11450,4
+20250326,094100,50052780,11450,11450,11450,11450,62
+20250326,094000,49342880,11510,11460,11510,11460,210
+20250326,093900,46928710,11510,11510,11510,11510,0
+20250326,093800,46928710,11510,11510,11510,11510,0
+20250326,093700,46928710,11510,11510,11510,11510,0
+20250326,093600,46928710,11510,11510,11510,11510,0
+20250326,093500,46928710,11510,11510,11510,11510,1
+20250326,093400,46917200,11410,11430,11430,11410,725
+20250326,093300,38642850,11500,11500,11500,11500,80
+20250326,093200,37722850,11500,11500,11500,11500,0
+20250326,093100,37722850,11500,11500,11500,11500,0
+20250326,093000,37722850,11500,11500,11500,11500,314
+20250326,092900,34111850,11570,11570,11570,11570,0
+20250326,092800,34111850,11570,11570,11570,11570,0
+20250326,092700,34111850,11570,11570,11570,11500,22
+20250326,092600,33858690,11500,11500,11500,11500,4
+20250326,092500,33812690,11500,11500,11500,11500,50
+20250326,092400,33237690,11500,11500,11500,11500,1
+20250326,092300,33226190,11390,11390,11390,11390,0
+20250326,092200,33226190,11390,11390,11390,11390,0
+20250326,092100,33226190,11390,11390,11390,11390,0
+20250326,092000,33226190,11390,11390,11390,11390,0
+20250326,091900,33226190,11390,11390,11390,11390,0
+20250326,091800,33226190,11390,11480,11480,11390,500
+20250326,091700,27523580,11580,11500,11580,11500,4
+20250326,091600,27477420,11580,11590,11590,11580,30
+20250326,091500,27129730,11600,11600,11600,11600,50
+20250326,091400,26549730,11600,11490,11600,11490,46
+20250326,091300,26016570,11550,11500,11600,11500,798
+20250326,091200,16802320,11470,11450,11470,11450,301
+20250326,091100,13351850,11400,11400,11400,11390,259
+20250326,091000,10399260,11400,11410,11410,11400,487
+20250326,090900,4847450,11400,11400,11400,11400,0
+20250326,090800,4847450,11400,11400,11400,11400,0
+20250326,090700,4847450,11400,11400,11400,11400,0
+20250326,090600,4847450,11400,11400,11400,11400,4
+20250326,090500,4801850,11460,11460,11460,11460,0
+20250326,090400,4801850,11460,11460,11460,11460,52
+20250326,090300,4205930,11460,11460,11460,11460,248
+20250326,090200,1363850,11470,11460,11470,11460,29
+20250326,090100,1031500,11460,11460,11460,11460,44
+20250326,090000,527260,11460,11460,11470,11460,46

036560/min/candle-20250327.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192000,162977990,11320,11320,11320,11320,501
+20250327,191900,162977990,11320,11320,11320,11320,0
+20250327,191800,162977990,11320,11320,11320,11320,0
+20250327,191700,162977990,11320,11320,11320,11320,0
+20250327,191600,162977990,11320,11320,11320,11320,0
+20250327,191500,162977990,11320,11320,11320,11320,0
+20250327,191400,162977990,11320,11320,11320,11320,0
+20250327,191300,162977990,11320,11320,11320,11320,0
+20250327,191200,162977990,11320,11320,11320,11320,0
+20250327,191100,162977990,11320,11320,11320,11320,0
+20250327,191000,162977990,11320,11320,11320,11320,0
+20250327,190900,162977990,11320,11320,11320,11320,0
+20250327,190800,162977990,11320,11320,11320,11320,0
+20250327,190700,162977990,11320,11320,11320,11320,0
+20250327,190600,162977990,11320,11320,11320,11320,0
+20250327,190500,162977990,11320,11320,11320,11320,0
+20250327,190400,162977990,11320,11320,11320,11320,0
+20250327,190300,162977990,11320,11320,11320,11320,0
+20250327,190200,162977990,11320,11320,11320,11320,0
+20250327,190100,162977990,11320,11320,11320,11320,0
+20250327,190000,162977990,11320,11320,11320,11320,0
+20250327,185900,162977990,11320,11320,11320,11320,0
+20250327,185800,162977990,11320,11320,11320,11320,0
+20250327,185700,162977990,11320,11320,11320,11320,0
+20250327,185600,162977990,11320,11320,11320,11320,0
+20250327,185500,162977990,11320,11320,11320,11320,0
+20250327,185400,162977990,11320,11320,11320,11320,0
+20250327,185300,162977990,11320,11320,11320,11320,0
+20250327,185200,162977990,11320,11320,11320,11320,0
+20250327,185100,162977990,11320,11320,11320,11320,0
+20250327,185000,162977990,11320,11320,11320,11320,501
+20250327,184900,162977990,11320,11320,11320,11320,0
+20250327,184800,162977990,11320,11320,11320,11320,0
+20250327,184700,162977990,11320,11320,11320,11320,0
+20250327,184600,162977990,11320,11320,11320,11320,0
+20250327,184500,162977990,11320,11320,11320,11320,0
+20250327,184400,162977990,11320,11320,11320,11320,0
+20250327,184300,162977990,11320,11320,11320,11320,0
+20250327,184200,162977990,11320,11320,11320,11320,0
+20250327,184100,162977990,11320,11320,11320,11320,0
+20250327,184000,162977990,11320,11320,11320,11320,0
+20250327,183900,162977990,11320,11320,11320,11320,0
+20250327,183800,162977990,11320,11320,11320,11320,0
+20250327,183700,162977990,11320,11320,11320,11320,0
+20250327,183600,162977990,11320,11320,11320,11320,0
+20250327,183500,162977990,11320,11320,11320,11320,0
+20250327,183400,162977990,11320,11320,11320,11320,0
+20250327,183300,162977990,11320,11320,11320,11320,0
+20250327,183200,162977990,11320,11320,11320,11320,0
+20250327,183100,162977990,11320,11320,11320,11320,0
+20250327,183000,162977990,11320,11320,11320,11320,0
+20250327,182900,162977990,11320,11320,11320,11320,0
+20250327,182800,162977990,11320,11320,11320,11320,0
+20250327,182700,162977990,11320,11320,11320,11320,0
+20250327,182600,162977990,11320,11320,11320,11320,0
+20250327,182500,162977990,11320,11320,11320,11320,0
+20250327,182400,162977990,11320,11320,11320,11320,0
+20250327,182300,162977990,11320,11320,11320,11320,0
+20250327,182200,162977990,11320,11320,11320,11320,0
+20250327,182100,162977990,11320,11320,11320,11320,0
+20250327,182000,162977990,11320,11320,11320,11320,501
+20250327,181900,162977990,11320,11320,11320,11320,0
+20250327,181800,162977990,11320,11320,11320,11320,0
+20250327,181700,162977990,11320,11320,11320,11320,0
+20250327,181600,162977990,11320,11320,11320,11320,0
+20250327,181500,162977990,11320,11320,11320,11320,0
+20250327,181400,162977990,11320,11320,11320,11320,0
+20250327,181300,162977990,11320,11320,11320,11320,0
+20250327,181200,162977990,11320,11320,11320,11320,0
+20250327,181100,162977990,11320,11320,11320,11320,0
+20250327,181000,162977990,11320,11320,11320,11320,0
+20250327,180900,162977990,11320,11320,11320,11320,0
+20250327,180800,162977990,11320,11320,11320,11320,0
+20250327,180700,162977990,11320,11320,11320,11320,0
+20250327,180600,162977990,11320,11320,11320,11320,0
+20250327,180500,162977990,11320,11320,11320,11320,0
+20250327,180400,162977990,11320,11320,11320,11320,0
+20250327,180300,162977990,11320,11320,11320,11320,0
+20250327,180200,162977990,11320,11320,11320,11320,0
+20250327,180100,162977990,11320,11320,11320,11320,0
+20250327,180000,162977990,11320,11320,11320,11320,0
+20250327,175900,162977990,11320,11320,11320,11320,0
+20250327,175800,162977990,11320,11320,11320,11320,0
+20250327,175700,162977990,11320,11320,11320,11320,0
+20250327,175600,162977990,11320,11320,11320,11320,0
+20250327,175500,162977990,11320,11320,11320,11320,0
+20250327,175400,162977990,11320,11320,11320,11320,0
+20250327,175300,162977990,11320,11320,11320,11320,0
+20250327,175200,162977990,11320,11320,11320,11320,0
+20250327,175100,162977990,11320,11320,11320,11320,0
+20250327,175000,162977990,11320,11320,11320,11320,501
+20250327,174900,162977990,11320,11320,11320,11320,0
+20250327,174800,162977990,11320,11320,11320,11320,0
+20250327,174700,162977990,11320,11320,11320,11320,0
+20250327,174600,162977990,11320,11320,11320,11320,0
+20250327,174500,162977990,11320,11320,11320,11320,0
+20250327,174400,162977990,11320,11320,11320,11320,0
+20250327,174300,162977990,11320,11320,11320,11320,0
+20250327,174200,162977990,11320,11320,11320,11320,0
+20250327,174100,162977990,11320,11320,11320,11320,0
+20250327,174000,162977990,11320,11320,11320,11320,0
+20250327,173900,162977990,11320,11320,11320,11320,0
+20250327,173800,162977990,11320,11320,11320,11320,0
+20250327,173700,162977990,11320,11320,11320,11320,0
+20250327,173600,162977990,11320,11320,11320,11320,0
+20250327,173500,162977990,11320,11320,11320,11320,0
+20250327,173400,162977990,11320,11320,11320,11320,0
+20250327,173300,162977990,11320,11320,11320,11320,0
+20250327,173200,162977990,11320,11320,11320,11320,0
+20250327,173100,162977990,11320,11320,11320,11320,0
+20250327,173000,162977990,11320,11320,11320,11320,0
+20250327,172900,162977990,11320,11320,11320,11320,0
+20250327,172800,162977990,11320,11320,11320,11320,0
+20250327,172700,162977990,11320,11320,11320,11320,0
+20250327,172600,162977990,11320,11320,11320,11320,0
+20250327,172500,162977990,11320,11320,11320,11320,0
+20250327,172400,162977990,11320,11320,11320,11320,0
+20250327,172300,162977990,11320,11320,11320,11320,0
+20250327,172200,162977990,11320,11320,11320,11320,0
+20250327,172100,162977990,11320,11320,11320,11320,0
+20250327,172000,162977990,11320,11320,11320,11320,501
+20250327,171900,162977990,11320,11320,11320,11320,0
+20250327,171800,162977990,11320,11320,11320,11320,0
+20250327,171700,162977990,11320,11320,11320,11320,0
+20250327,171600,162977990,11320,11320,11320,11320,0
+20250327,171500,162977990,11320,11320,11320,11320,0
+20250327,171400,162977990,11320,11320,11320,11320,0
+20250327,171300,162977990,11320,11320,11320,11320,0
+20250327,171200,162977990,11320,11320,11320,11320,0
+20250327,171100,162977990,11320,11320,11320,11320,0
+20250327,171000,162977990,11320,11320,11320,11320,0
+20250327,170900,162977990,11320,11320,11320,11320,0
+20250327,170800,162977990,11320,11320,11320,11320,0
+20250327,170700,162977990,11320,11320,11320,11320,0
+20250327,170600,162977990,11320,11320,11320,11320,0
+20250327,170500,162977990,11320,11320,11320,11320,0
+20250327,170400,162977990,11320,11320,11320,11320,0
+20250327,170300,162977990,11320,11320,11320,11320,0
+20250327,170200,162977990,11320,11320,11320,11320,0
+20250327,170100,162977990,11320,11320,11320,11320,0
+20250327,170000,162977990,11320,11320,11320,11320,0
+20250327,165900,162977990,11320,11320,11320,11320,0
+20250327,165800,162977990,11320,11320,11320,11320,0
+20250327,165700,162977990,11320,11320,11320,11320,0
+20250327,165600,162977990,11320,11320,11320,11320,0
+20250327,165500,162977990,11320,11320,11320,11320,0
+20250327,165400,162977990,11320,11320,11320,11320,0
+20250327,165300,162977990,11320,11320,11320,11320,0
+20250327,165200,162977990,11320,11320,11320,11320,0
+20250327,165100,162977990,11320,11320,11320,11320,0
+20250327,165000,162977990,11320,11320,11320,11320,501
+20250327,164900,162977990,11320,11320,11320,11320,0
+20250327,164800,162977990,11320,11320,11320,11320,0
+20250327,164700,162977990,11320,11320,11320,11320,0
+20250327,164600,162977990,11320,11320,11320,11320,0
+20250327,164500,162977990,11320,11320,11320,11320,0
+20250327,164400,162977990,11320,11320,11320,11320,0
+20250327,164300,162977990,11320,11320,11320,11320,0
+20250327,164200,162977990,11320,11320,11320,11320,0
+20250327,164100,162977990,11320,11320,11320,11320,0
+20250327,164000,162977990,11320,11320,11320,11320,0
+20250327,163900,162977990,11320,11320,11320,11320,0
+20250327,163800,162977990,11320,11320,11320,11320,0
+20250327,163700,162977990,11320,11320,11320,11320,0
+20250327,163600,162977990,11320,11320,11320,11320,0
+20250327,163500,162977990,11320,11320,11320,11320,0
+20250327,163400,162977990,11320,11320,11320,11320,0
+20250327,163300,162977990,11320,11320,11320,11320,0
+20250327,163200,162977990,11320,11320,11320,11320,0
+20250327,163100,162977990,11320,11320,11320,11320,0
+20250327,163000,162977990,11320,11320,11320,11320,0
+20250327,162900,162977990,11320,11320,11320,11320,0
+20250327,162800,162977990,11320,11320,11320,11320,0
+20250327,162700,162977990,11320,11320,11320,11320,0
+20250327,162600,162977990,11320,11320,11320,11320,0
+20250327,162500,162977990,11320,11320,11320,11320,0
+20250327,162400,162977990,11320,11320,11320,11320,0
+20250327,162300,162977990,11320,11320,11320,11320,0
+20250327,162200,162977990,11320,11320,11320,11320,0
+20250327,162100,162977990,11320,11320,11320,11320,0
+20250327,162000,162977990,11320,11320,11320,11320,501
+20250327,161900,162977990,11320,11320,11320,11320,0
+20250327,161800,162977990,11320,11320,11320,11320,0
+20250327,161700,162977990,11320,11320,11320,11320,0
+20250327,161600,162977990,11320,11320,11320,11320,0
+20250327,161500,162977990,11320,11320,11320,11320,0
+20250327,161400,162977990,11320,11320,11320,11320,0
+20250327,161300,162977990,11320,11320,11320,11320,0
+20250327,161200,162977990,11320,11320,11320,11320,0
+20250327,161100,162977990,11320,11320,11320,11320,0
+20250327,161000,162977990,11320,11320,11320,11320,0
+20250327,160900,162977990,11320,11320,11320,11320,0
+20250327,160800,162977990,11320,11320,11320,11320,0
+20250327,160700,162977990,11320,11320,11320,11320,0
+20250327,160600,162977990,11320,11320,11320,11320,0
+20250327,160500,162977990,11320,11320,11320,11320,0
+20250327,160400,162977990,11320,11320,11320,11320,0
+20250327,160300,162977990,11320,11320,11320,11320,0
+20250327,160200,162977990,11320,11320,11320,11320,0
+20250327,160100,162977990,11320,11320,11320,11320,0
+20250327,160000,162977990,11320,11320,11320,11320,0
+20250327,155900,162977990,11320,11320,11320,11320,0
+20250327,155800,162977990,11320,11320,11320,11320,0
+20250327,155700,162977990,11320,11320,11320,11320,0
+20250327,155600,162977990,11320,11320,11320,11320,0
+20250327,155500,162977990,11320,11320,11320,11320,0
+20250327,155400,162977990,11320,11320,11320,11320,0
+20250327,155300,162977990,11320,11320,11320,11320,0
+20250327,155200,162977990,11320,11320,11320,11320,0
+20250327,155100,162977990,11320,11320,11320,11320,0
+20250327,155000,162977990,11320,11320,11320,11320,501
+20250327,154900,162977990,11320,11320,11320,11320,0
+20250327,154800,162977990,11320,11320,11320,11320,0
+20250327,154700,162977990,11320,11320,11320,11320,0
+20250327,154600,162977990,11320,11320,11320,11320,0
+20250327,154500,162977990,11320,11320,11320,11320,0
+20250327,154400,162977990,11320,11320,11320,11320,0
+20250327,154300,162977990,11320,11320,11320,11320,0
+20250327,154200,162977990,11320,11320,11320,11320,0
+20250327,154100,162977990,11320,11320,11320,11320,0
+20250327,154000,162977990,11320,11320,11320,11320,0
+20250327,153900,162977990,11320,11320,11320,11320,0
+20250327,153800,162977990,11320,11320,11320,11320,0
+20250327,153700,162977990,11320,11320,11320,11320,0
+20250327,153600,162977990,11320,11320,11320,11320,0
+20250327,153500,162977990,11320,11320,11320,11320,0
+20250327,153400,162977990,11320,11320,11320,11320,0
+20250327,153300,162977990,11320,11320,11320,11320,0
+20250327,153200,162977990,11320,11320,11320,11320,0
+20250327,153100,162977990,11320,11320,11320,11320,0
+20250327,153000,162977990,11320,11320,11320,11320,501
+20250327,152900,157306670,11320,11320,11320,11320,0
+20250327,152800,157306670,11320,11320,11320,11320,0
+20250327,152700,157306670,11320,11320,11320,11320,0
+20250327,152600,157306670,11320,11320,11320,11320,0
+20250327,152500,157306670,11320,11320,11320,11320,0
+20250327,152400,157306670,11320,11320,11320,11320,0
+20250327,152300,157306670,11320,11320,11320,11320,0
+20250327,152200,157306670,11320,11320,11320,11320,0
+20250327,152100,157306670,11320,11320,11320,11320,0
+20250327,152000,157306670,11320,11320,11320,11320,0
+20250327,151900,157306670,11320,11240,11320,11200,1715
+20250327,151800,138022200,11310,11240,11310,11240,346
+20250327,151700,134128330,11310,11240,11310,11240,200
+20250327,151600,131877580,11310,11310,11310,11310,0
+20250327,151500,131877580,11310,11310,11310,11310,0
+20250327,151400,131877580,11310,11260,11310,11240,344
+20250327,151300,128004810,11320,11320,11320,11320,0
+20250327,151200,128004810,11320,11320,11320,11320,0
+20250327,151100,128004810,11320,11320,11320,11320,0
+20250327,151000,128004810,11320,11270,11320,11250,999
+20250327,150900,116751850,11320,11320,11320,11320,0
+20250327,150800,116751850,11320,11320,11320,11320,0
+20250327,150700,116751850,11320,11320,11320,11320,0
+20250327,150600,116751850,11320,11320,11320,11320,0
+20250327,150500,116751850,11320,11320,11320,11320,0
+20250327,150400,116751850,11320,11270,11320,11260,82
+20250327,150300,115827700,11320,11320,11320,11320,0
+20250327,150200,115827700,11320,11270,11320,11270,4
+20250327,150100,115782570,11320,11320,11320,11320,6
+20250327,150000,115714650,11330,11280,11330,11280,2
+20250327,145900,115692040,11330,11330,11330,11330,0
+20250327,145800,115692040,11330,11330,11330,11330,0
+20250327,145700,115692040,11330,11270,11330,11270,75
+20250327,145600,114845890,11330,11330,11330,11330,0
+20250327,145500,114845890,11330,11330,11330,11330,0
+20250327,145400,114845890,11330,11330,11330,11330,3
+20250327,145300,114811900,11340,11340,11340,11340,0
+20250327,145200,114811900,11340,11340,11340,11340,0
+20250327,145100,114811900,11340,11290,11340,11290,5
+20250327,145000,114755400,11340,11340,11340,11340,0
+20250327,144900,114755400,11340,11270,11340,11270,62
+20250327,144800,114055830,11280,11280,11280,11280,1
+20250327,144700,114044550,11280,11280,11280,11280,0
+20250327,144600,114044550,11280,11280,11280,11280,1
+20250327,144500,114033270,11280,11280,11280,11280,0
+20250327,144400,114033270,11280,11280,11280,11280,0
+20250327,144300,114033270,11280,11280,11280,11280,0
+20250327,144200,114033270,11280,11260,11280,11260,9
+20250327,144100,113931890,11250,11250,11250,11250,0
+20250327,144000,113931890,11250,11250,11250,11250,0
+20250327,143900,113931890,11250,11250,11250,11250,61
+20250327,143800,113245640,11320,11320,11320,11320,0
+20250327,143700,113245640,11320,11260,11320,11260,13
+20250327,143600,113099080,11330,11330,11330,11330,0
+20250327,143500,113099080,11330,11330,11330,11330,0
+20250327,143400,113099080,11330,11280,11330,11230,123
+20250327,143300,111713320,11340,11340,11340,11340,0
+20250327,143200,111713320,11340,11280,11340,11280,4
+20250327,143100,111668140,11280,11280,11280,11280,0
+20250327,143000,111668140,11280,11280,11280,11280,0
+20250327,142900,111668140,11280,11280,11280,11280,0
+20250327,142800,111668140,11280,11280,11340,11280,4
+20250327,142700,111622960,11350,11350,11350,11350,0
+20250327,142600,111622960,11350,11350,11350,11350,0
+20250327,142500,111622960,11350,11350,11350,11350,0
+20250327,142400,111622960,11350,11350,11350,11350,0
+20250327,142300,111622960,11350,11350,11350,11350,0
+20250327,142200,111622960,11350,11350,11350,11350,0
+20250327,142100,111622960,11350,11290,11350,11280,344
+20250327,142000,107738370,11300,11300,11300,11300,0
+20250327,141900,107738370,11300,11300,11300,11300,0
+20250327,141800,107738370,11300,11300,11300,11300,191
+20250327,141700,105580070,11350,11350,11350,11350,0
+20250327,141600,105580070,11350,11350,11350,11350,0
+20250327,141500,105580070,11350,11350,11350,11350,0
+20250327,141400,105580070,11350,11350,11350,11350,0
+20250327,141300,105580070,11350,11350,11350,11350,0
+20250327,141200,105580070,11350,11350,11350,11350,0
+20250327,141100,105580070,11350,11340,11350,11340,110
+20250327,141000,104332450,11350,11350,11350,11350,0
+20250327,140900,104332450,11350,11350,11350,11350,0
+20250327,140800,104332450,11350,11350,11350,11350,0
+20250327,140700,104332450,11350,11350,11350,11350,0
+20250327,140600,104332450,11350,11350,11350,11350,0
+20250327,140500,104332450,11350,11350,11350,11350,0
+20250327,140400,104332450,11350,11350,11350,11350,0
+20250327,140300,104332450,11350,11350,11350,11350,0
+20250327,140200,104332450,11350,11350,11350,11350,0
+20250327,140100,104332450,11350,11350,11350,11350,0
+20250327,140000,104332450,11350,11350,11350,11350,0
+20250327,135900,104332450,11350,11350,11350,11350,0
+20250327,135800,104332450,11350,11350,11350,11350,0
+20250327,135700,104332450,11350,11350,11350,11350,0
+20250327,135600,104332450,11350,11350,11350,11350,0
+20250327,135500,104332450,11350,11350,11350,11350,0
+20250327,135400,104332450,11350,11350,11350,11350,1
+20250327,135300,104321100,11310,11310,11310,11310,30
+20250327,135200,103981800,11330,11330,11330,11330,0
+20250327,135100,103981800,11330,11330,11330,11330,0
+20250327,135000,103981800,11330,11330,11330,11330,0
+20250327,134900,103981800,11330,11330,11330,11330,0
+20250327,134800,103981800,11330,11330,11330,11330,0
+20250327,134700,103981800,11330,11330,11330,11330,0
+20250327,134600,103981800,11330,11330,11330,11330,0
+20250327,134500,103981800,11330,11330,11330,11330,0
+20250327,134400,103981800,11330,11330,11330,11330,0
+20250327,134300,103981800,11330,11330,11330,11330,8
+20250327,134200,103891160,11330,11330,11330,11330,1
+20250327,134100,103879830,11330,11330,11330,11330,1
+20250327,134000,103868500,11330,11330,11330,11330,0
+20250327,133900,103868500,11330,11330,11330,11330,0
+20250327,133800,103868500,11330,11330,11330,11330,0
+20250327,133700,103868500,11330,11330,11330,11330,0
+20250327,133600,103868500,11330,11330,11330,11330,0
+20250327,133500,103868500,11330,11320,11330,11320,5
+20250327,133400,103811890,11320,11320,11320,11320,41
+20250327,133300,103347770,11320,11320,11320,11320,0
+20250327,133200,103347770,11320,11320,11320,11320,8
+20250327,133100,103257210,11310,11310,11310,11310,0
+20250327,133000,103257210,11310,11310,11310,11310,0
+20250327,132900,103257210,11310,11310,11310,11310,0
+20250327,132800,103257210,11310,11320,11320,11310,6
+20250327,132700,103189340,11320,11320,11320,11320,0
+20250327,132600,103189340,11320,11320,11320,11320,1
+20250327,132500,103178020,11320,11310,11320,11310,9
+20250327,132400,103076210,11310,11310,11310,11310,0
+20250327,132300,103076210,11310,11310,11310,11310,0
+20250327,132200,103076210,11310,11310,11310,11310,0
+20250327,132100,103076210,11310,11310,11310,11310,0
+20250327,132000,103076210,11310,11310,11310,11310,0
+20250327,131900,103076210,11310,11310,11310,11310,0
+20250327,131800,103076210,11310,11310,11310,11310,0
+20250327,131700,103076210,11310,11310,11310,11310,5
+20250327,131600,103019660,11310,11310,11310,11310,0
+20250327,131500,103019660,11310,11310,11310,11310,0
+20250327,131400,103019660,11310,11310,11310,11310,31
+20250327,131300,102669050,11310,11310,11310,11310,0
+20250327,131200,102669050,11310,11310,11310,11310,0
+20250327,131100,102669050,11310,11310,11310,11310,0
+20250327,131000,102669050,11310,11310,11310,11310,0
+20250327,130900,102669050,11310,11310,11310,11310,0
+20250327,130800,102669050,11310,11310,11310,11310,0
+20250327,130700,102669050,11310,11310,11310,11310,0
+20250327,130600,102669050,11310,11310,11310,11310,0
+20250327,130500,102669050,11310,11310,11310,11310,0
+20250327,130400,102669050,11310,11310,11310,11310,60
+20250327,130300,101990450,11310,11310,11310,11310,2
+20250327,130200,101967830,11310,11310,11310,11310,0
+20250327,130100,101967830,11310,11310,11310,11310,0
+20250327,130000,101967830,11310,11310,11310,11310,0
+20250327,125900,101967830,11310,11310,11310,11310,0
+20250327,125800,101967830,11310,11310,11310,11310,1
+20250327,125700,101956520,11330,11330,11330,11330,0
+20250327,125600,101956520,11330,11330,11330,11330,0
+20250327,125500,101956520,11330,11330,11330,11330,0
+20250327,125400,101956520,11330,11330,11330,11330,0
+20250327,125300,101956520,11330,11330,11330,11330,0
+20250327,125200,101956520,11330,11300,11330,11300,12
+20250327,125100,101820860,11330,11320,11330,11320,2
+20250327,125000,101798210,11310,11310,11310,11310,8
+20250327,124900,101707730,11320,11320,11320,11320,2
+20250327,124800,101685090,11330,11330,11330,11330,0
+20250327,124700,101685090,11330,11300,11330,11300,5
+20250327,124600,101628560,11330,11330,11330,11330,0
+20250327,124500,101628560,11330,11330,11330,11330,0
+20250327,124400,101628560,11330,11330,11330,11330,0
+20250327,124300,101628560,11330,11330,11330,11330,0
+20250327,124200,101628560,11330,11330,11330,11330,0
+20250327,124100,101628560,11330,11340,11340,11330,25
+20250327,124000,101345110,11340,11340,11340,11340,0
+20250327,123900,101345110,11340,11340,11340,11340,0
+20250327,123800,101345110,11340,11340,11340,11340,0
+20250327,123700,101345110,11340,11290,11340,11290,6
+20250327,123600,101277320,11300,11300,11300,11300,0
+20250327,123500,101277320,11300,11300,11300,11300,0
+20250327,123400,101277320,11300,11300,11300,11300,1
+20250327,123300,101266020,11330,11330,11340,11330,3
+20250327,123200,101232020,11340,11340,11340,11340,0
+20250327,123100,101232020,11340,11340,11340,11340,0
+20250327,123000,101232020,11340,11340,11340,11340,0
+20250327,122900,101232020,11340,11340,11340,11340,0
+20250327,122800,101232020,11340,11340,11340,11340,0
+20250327,122700,101232020,11340,11340,11340,11340,0
+20250327,122600,101232020,11340,11340,11340,11340,0
+20250327,122500,101232020,11340,11340,11340,11340,0
+20250327,122400,101232020,11340,11340,11340,11340,0
+20250327,122300,101232020,11340,11340,11340,11340,0
+20250327,122200,101232020,11340,11340,11340,11340,0
+20250327,122100,101232020,11340,11340,11340,11340,0
+20250327,122000,101232020,11340,11340,11340,11340,0
+20250327,121900,101232020,11340,11340,11340,11340,0
+20250327,121800,101232020,11340,11340,11340,11340,1
+20250327,121700,101220680,11260,11260,11260,11260,0
+20250327,121600,101220680,11260,11260,11260,11260,0
+20250327,121500,101220680,11260,11320,11340,11260,31
+20250327,121400,100870080,11330,11330,11330,11330,0
+20250327,121300,100870080,11330,11330,11330,11330,0
+20250327,121200,100870080,11330,11330,11330,11330,0
+20250327,121100,100870080,11330,11330,11330,11330,0
+20250327,121000,100870080,11330,11310,11330,11280,149
+20250327,120900,99184390,11310,11310,11310,11310,0
+20250327,120800,99184390,11310,11310,11310,11300,11
+20250327,120700,99060010,11310,11320,11320,11310,15
+20250327,120600,98890290,11320,11320,11320,11320,16
+20250327,120500,98709170,11320,11320,11320,11280,17
+20250327,120400,98516770,11320,11330,11330,11320,8
+20250327,120300,98426200,11330,11330,11330,11330,0
+20250327,120200,98426200,11330,11330,11330,11330,0
+20250327,120100,98426200,11330,11260,11330,11260,9
+20250327,120000,98324790,11260,11260,11260,11260,11
+20250327,115900,98200930,11260,11260,11260,11230,58
+20250327,115800,97549110,11250,11250,11260,11250,14
+20250327,115700,97391590,11260,11260,11260,11260,0
+20250327,115600,97391590,11260,11270,11270,11260,18
+20250327,115500,97188850,11390,11390,11390,11390,0
+20250327,115400,97188850,11390,11390,11390,11390,0
+20250327,115300,97188850,11390,11390,11390,11390,0
+20250327,115200,97188850,11390,11390,11390,11390,0
+20250327,115100,97188850,11390,11390,11390,11390,0
+20250327,115000,97188850,11390,11390,11390,11390,0
+20250327,114900,97188850,11390,11390,11390,11390,0
+20250327,114800,97188850,11390,11390,11390,11390,0
+20250327,114700,97188850,11390,11390,11390,11390,0
+20250327,114600,97188850,11390,11390,11390,11390,0
+20250327,114500,97188850,11390,11390,11390,11390,0
+20250327,114400,97188850,11390,11390,11390,11390,0
+20250327,114300,97188850,11390,11390,11390,11390,0
+20250327,114200,97188850,11390,11390,11390,11390,0
+20250327,114100,97188850,11390,11390,11390,11390,0
+20250327,114000,97188850,11390,11390,11390,11390,0
+20250327,113900,97188850,11390,11390,11390,11390,0
+20250327,113800,97188850,11390,11390,11390,11390,0
+20250327,113700,97188850,11390,11390,11390,11390,0
+20250327,113600,97188850,11390,11390,11390,11390,0
+20250327,113500,97188850,11390,11390,11390,11390,0
+20250327,113400,97188850,11390,11390,11390,11390,0
+20250327,113300,97188850,11390,11390,11390,11390,0
+20250327,113200,97188850,11390,11390,11390,11390,0
+20250327,113100,97188850,11390,11390,11390,11390,0
+20250327,113000,97188850,11390,11390,11390,11390,0
+20250327,112900,97188850,11390,11390,11390,11390,0
+20250327,112800,97188850,11390,11390,11390,11390,0
+20250327,112700,97188850,11390,11390,11390,11390,0
+20250327,112600,97188850,11390,11390,11390,11390,0
+20250327,112500,97188850,11390,11390,11390,11390,0
+20250327,112400,97188850,11390,11390,11390,11390,2
+20250327,112300,97166070,11400,11400,11400,11400,0
+20250327,112200,97166070,11400,11280,11400,11210,588
+20250327,112100,90537610,11370,11370,11370,11370,0
+20250327,112000,90537610,11370,11300,11370,11280,42
+20250327,111900,90062880,11300,11300,11300,11300,0
+20250327,111800,90062880,11300,11300,11300,11300,0
+20250327,111700,90062880,11300,11300,11300,11300,0
+20250327,111600,90062880,11300,11300,11300,11300,0
+20250327,111500,90062880,11300,11300,11300,11300,3
+20250327,111400,90028980,11410,11410,11410,11410,0
+20250327,111300,90028980,11410,11410,11410,11410,0
+20250327,111200,90028980,11410,11410,11410,11410,0
+20250327,111100,90028980,11410,11410,11410,11410,0
+20250327,111000,90028980,11410,11410,11410,11410,0
+20250327,110900,90028980,11410,11410,11410,11410,0
+20250327,110800,90028980,11410,11410,11410,11410,0
+20250327,110700,90028980,11410,11410,11410,11410,0
+20250327,110600,90028980,11410,11410,11410,11410,0
+20250327,110500,90028980,11410,11410,11410,11410,0
+20250327,110400,90028980,11410,11410,11410,11410,0
+20250327,110300,90028980,11410,11410,11410,11410,0
+20250327,110200,90028980,11410,11410,11410,11410,0
+20250327,110100,90028980,11410,11410,11410,11410,0
+20250327,110000,90028980,11410,11400,11410,11280,494
+20250327,105900,84404350,11390,11370,11400,11370,125
+20250327,105800,82980430,11390,11390,11390,11390,1
+20250327,105700,82969040,11370,11310,11370,11310,928
+20250327,105600,72457350,11310,11310,11310,11310,12
+20250327,105500,72321630,11310,11310,11310,11310,0
+20250327,105400,72321630,11310,11310,11310,11310,0
+20250327,105300,72321630,11310,11310,11310,11310,12
+20250327,105200,72185910,11310,11310,11310,11310,1
+20250327,105100,72174600,11310,11310,11310,11310,12
+20250327,105000,72038880,11310,11270,11310,11270,243
+20250327,104900,69298550,11310,11310,11310,11310,0
+20250327,104800,69298550,11310,11310,11320,11270,27
+20250327,104700,68993600,11320,11310,11320,11310,78
+20250327,104600,68110820,11320,11320,11320,11320,0
+20250327,104500,68110820,11320,11320,11320,11320,0
+20250327,104400,68110820,11320,11320,11320,11320,0
+20250327,104300,68110820,11320,11320,11320,11320,0
+20250327,104200,68110820,11320,11320,11320,11320,187
+20250327,104100,65993980,11320,11320,11320,11320,0
+20250327,104000,65993980,11320,11320,11320,11320,0
+20250327,103900,65993980,11320,11270,11320,11260,13
+20250327,103800,65847400,11270,11280,11280,11270,12
+20250327,103700,65712060,11320,11320,11320,11320,5
+20250327,103600,65655460,11320,11290,11320,11290,22
+20250327,103500,65407050,11300,11300,11300,11300,0
+20250327,103400,65407050,11300,11300,11300,11300,0
+20250327,103300,65407050,11300,11300,11300,11300,1
+20250327,103200,65395750,11320,11300,11320,11300,5
+20250327,103100,65339210,11320,11320,11320,11320,0
+20250327,103000,65339210,11320,11320,11320,11320,0
+20250327,102900,65339210,11320,11320,11320,11320,0
+20250327,102800,65339210,11320,11320,11320,11320,0
+20250327,102700,65339210,11320,11320,11320,11320,0
+20250327,102600,65339210,11320,11310,11320,11300,51
+20250327,102500,64762440,11310,11310,11310,11310,85
+20250327,102400,63801090,11380,11380,11380,11380,0
+20250327,102300,63801090,11380,11380,11380,11380,0
+20250327,102200,63801090,11380,11380,11380,11380,1
+20250327,102100,63789710,11380,11380,11380,11380,0
+20250327,102000,63789710,11380,11380,11380,11380,0
+20250327,101900,63789710,11380,11380,11380,11380,4
+20250327,101800,63744190,11380,11380,11380,11380,0
+20250327,101700,63744190,11380,11380,11380,11380,0
+20250327,101600,63744190,11380,11380,11380,11380,3
+20250327,101500,63710050,11380,11380,11380,11380,0
+20250327,101400,63710050,11380,11380,11380,11310,131
+20250327,101300,62226460,11380,11380,11380,11380,6
+20250327,101200,62158180,11390,11390,11390,11390,0
+20250327,101100,62158180,11390,11390,11390,11390,0
+20250327,101000,62158180,11390,11390,11390,11390,0
+20250327,100900,62158180,11390,11390,11390,11390,0
+20250327,100800,62158180,11390,11390,11390,11390,0
+20250327,100700,62158180,11390,11390,11390,11390,0
+20250327,100600,62158180,11390,11390,11390,11390,0
+20250327,100500,62158180,11390,11390,11390,11390,60
+20250327,100400,61474780,11390,11390,11390,11390,0
+20250327,100300,61474780,11390,11390,11390,11390,0
+20250327,100200,61474780,11390,11370,11390,11360,138
+20250327,100100,59906220,11370,11370,11370,11370,0
+20250327,100000,59906220,11370,11370,11370,11370,2
+20250327,095900,59883480,11370,11360,11370,11360,143
+20250327,095800,58258490,11360,11360,11360,11360,0
+20250327,095700,58258490,11360,11360,11360,11360,0
+20250327,095600,58258490,11360,11360,11360,11360,0
+20250327,095500,58258490,11360,11360,11360,11360,0
+20250327,095400,58258490,11360,11325,11360,11325,7
+20250327,095300,58179180,11360,11360,11360,11360,0
+20250327,095200,58179180,11360,11360,11360,11360,5
+20250327,095100,58122380,11370,11370,11370,11370,0
+20250327,095000,58122380,11370,11360,11370,11360,3
+20250327,094900,58088290,11370,11370,11370,11370,0
+20250327,094800,58088290,11370,11370,11370,11370,0
+20250327,094700,58088290,11370,11370,11370,11370,0
+20250327,094600,58088290,11370,11370,11370,11370,0
+20250327,094500,58088290,11370,11300,11370,11250,47
+20250327,094400,57558520,11370,11370,11370,11370,1
+20250327,094300,57547150,11390,11300,11390,11300,12
+20250327,094200,57411280,11330,11330,11330,11330,0
+20250327,094100,57411280,11330,11330,11330,11330,1
+20250327,094000,57399950,11390,11390,11390,11390,0
+20250327,093900,57399950,11390,11390,11390,11390,0
+20250327,093800,57399950,11390,11330,11390,11330,41
+20250327,093700,56934100,11330,11260,11330,11250,276
+20250327,093600,53826120,11330,11330,11330,11330,0
+20250327,093500,53826120,11330,11330,11330,11330,1
+20250327,093400,53814790,11330,11330,11330,11330,1
+20250327,093300,53803460,11330,11330,11330,11330,0
+20250327,093200,53803460,11330,11330,11330,11330,0
+20250327,093100,53803460,11330,11330,11330,11330,0
+20250327,093000,53803460,11330,11320,11330,11320,265
+20250327,092900,50802920,11330,11330,11330,11330,0
+20250327,092800,50802920,11330,11330,11330,11330,12
+20250327,092700,50666960,11330,11330,11330,11330,0
+20250327,092600,50666960,11330,11250,11330,11250,13
+20250327,092500,50520470,11250,11250,11250,11250,0
+20250327,092400,50520470,11250,11250,11250,11250,1
+20250327,092300,50509220,11380,11380,11380,11380,1
+20250327,092200,50497840,11390,11300,11390,11140,1145
+20250327,092100,37651920,11300,11300,11300,11300,1
+20250327,092000,37640620,11350,11350,11350,11350,0
+20250327,091900,37640620,11350,11350,11350,11350,0
+20250327,091800,37640620,11350,11350,11350,11350,8
+20250327,091700,37549820,11360,11360,11360,11360,0
+20250327,091600,37549820,11360,11360,11360,11360,6
+20250327,091500,37481660,11320,11270,11320,11260,24
+20250327,091400,37211300,11370,11310,11370,11310,111
+20250327,091300,35954670,11300,11300,11300,11300,0
+20250327,091200,35954670,11300,11290,11310,11290,64
+20250327,091100,35231910,11270,11270,11270,11270,107
+20250327,091000,34026020,11270,11160,11270,11160,138
+20250327,090900,32483100,11380,11380,11380,11380,0
+20250327,090800,32483100,11380,11380,11380,11380,0
+20250327,090700,32483100,11380,11380,11380,11380,0
+20250327,090600,32483100,11380,11230,11380,11110,622
+20250327,090500,25515230,11390,11340,11390,11340,24
+20250327,090400,25242080,11210,11340,11390,11210,121
+20250327,090300,23882100,11390,11400,11400,11340,126
+20250327,090200,22446660,11480,11480,11480,11480,0
+20250327,090100,22446660,11480,11400,11480,11400,13
+20250327,090000,22297580,11490,11300,11490,11160,1974

036560/min/candle-20250328.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192000,356699620,10980,10980,10980,10980,459
+20250328,191900,356699620,10980,10980,10980,10980,0
+20250328,191800,356699620,10980,10980,10980,10980,0
+20250328,191700,356699620,10980,10980,10980,10980,0
+20250328,191600,356699620,10980,10980,10980,10980,0
+20250328,191500,356699620,10980,10980,10980,10980,0
+20250328,191400,356699620,10980,10980,10980,10980,0
+20250328,191300,356699620,10980,10980,10980,10980,0
+20250328,191200,356699620,10980,10980,10980,10980,0
+20250328,191100,356699620,10980,10980,10980,10980,0
+20250328,191000,356699620,10980,10980,10980,10980,0
+20250328,190900,356699620,10980,10980,10980,10980,0
+20250328,190800,356699620,10980,10980,10980,10980,0
+20250328,190700,356699620,10980,10980,10980,10980,0
+20250328,190600,356699620,10980,10980,10980,10980,0
+20250328,190500,356699620,10980,10980,10980,10980,0
+20250328,190400,356699620,10980,10980,10980,10980,0
+20250328,190300,356699620,10980,10980,10980,10980,0
+20250328,190200,356699620,10980,10980,10980,10980,0
+20250328,190100,356699620,10980,10980,10980,10980,0
+20250328,190000,356699620,10980,10980,10980,10980,0
+20250328,185900,356699620,10980,10980,10980,10980,0
+20250328,185800,356699620,10980,10980,10980,10980,0
+20250328,185700,356699620,10980,10980,10980,10980,0
+20250328,185600,356699620,10980,10980,10980,10980,0
+20250328,185500,356699620,10980,10980,10980,10980,0
+20250328,185400,356699620,10980,10980,10980,10980,0
+20250328,185300,356699620,10980,10980,10980,10980,0
+20250328,185200,356699620,10980,10980,10980,10980,0
+20250328,185100,356699620,10980,10980,10980,10980,0
+20250328,185000,356699620,10980,10980,10980,10980,459
+20250328,184900,356699620,10980,10980,10980,10980,0
+20250328,184800,356699620,10980,10980,10980,10980,0
+20250328,184700,356699620,10980,10980,10980,10980,0
+20250328,184600,356699620,10980,10980,10980,10980,0
+20250328,184500,356699620,10980,10980,10980,10980,0
+20250328,184400,356699620,10980,10980,10980,10980,0
+20250328,184300,356699620,10980,10980,10980,10980,0
+20250328,184200,356699620,10980,10980,10980,10980,0
+20250328,184100,356699620,10980,10980,10980,10980,0
+20250328,184000,356699620,10980,10980,10980,10980,0
+20250328,183900,356699620,10980,10980,10980,10980,0
+20250328,183800,356699620,10980,10980,10980,10980,0
+20250328,183700,356699620,10980,10980,10980,10980,0
+20250328,183600,356699620,10980,10980,10980,10980,0
+20250328,183500,356699620,10980,10980,10980,10980,0
+20250328,183400,356699620,10980,10980,10980,10980,0
+20250328,183300,356699620,10980,10980,10980,10980,0
+20250328,183200,356699620,10980,10980,10980,10980,0
+20250328,183100,356699620,10980,10980,10980,10980,0
+20250328,183000,356699620,10980,10980,10980,10980,0
+20250328,182900,356699620,10980,10980,10980,10980,0
+20250328,182800,356699620,10980,10980,10980,10980,0
+20250328,182700,356699620,10980,10980,10980,10980,0
+20250328,182600,356699620,10980,10980,10980,10980,0
+20250328,182500,356699620,10980,10980,10980,10980,0
+20250328,182400,356699620,10980,10980,10980,10980,0
+20250328,182300,356699620,10980,10980,10980,10980,0
+20250328,182200,356699620,10980,10980,10980,10980,0
+20250328,182100,356699620,10980,10980,10980,10980,0
+20250328,182000,356699620,10980,10980,10980,10980,459
+20250328,181900,356699620,10980,10980,10980,10980,0
+20250328,181800,356699620,10980,10980,10980,10980,0
+20250328,181700,356699620,10980,10980,10980,10980,0
+20250328,181600,356699620,10980,10980,10980,10980,0
+20250328,181500,356699620,10980,10980,10980,10980,0
+20250328,181400,356699620,10980,10980,10980,10980,0
+20250328,181300,356699620,10980,10980,10980,10980,0
+20250328,181200,356699620,10980,10980,10980,10980,0
+20250328,181100,356699620,10980,10980,10980,10980,0
+20250328,181000,356699620,10980,10980,10980,10980,0
+20250328,180900,356699620,10980,10980,10980,10980,0
+20250328,180800,356699620,10980,10980,10980,10980,0
+20250328,180700,356699620,10980,10980,10980,10980,0
+20250328,180600,356699620,10980,10980,10980,10980,0
+20250328,180500,356699620,10980,10980,10980,10980,0
+20250328,180400,356699620,10980,10980,10980,10980,0
+20250328,180300,356699620,10980,10980,10980,10980,0
+20250328,180200,356699620,10980,10980,10980,10980,0
+20250328,180100,356699620,10980,10980,10980,10980,0
+20250328,180000,356699620,10980,10980,10980,10980,0
+20250328,175900,356699620,10980,10980,10980,10980,0
+20250328,175800,356699620,10980,10980,10980,10980,0
+20250328,175700,356699620,10980,10980,10980,10980,0
+20250328,175600,356699620,10980,10980,10980,10980,0
+20250328,175500,356699620,10980,10980,10980,10980,0
+20250328,175400,356699620,10980,10980,10980,10980,0
+20250328,175300,356699620,10980,10980,10980,10980,0
+20250328,175200,356699620,10980,10980,10980,10980,0
+20250328,175100,356699620,10980,10980,10980,10980,0
+20250328,175000,356699620,10980,10980,10980,10980,459
+20250328,174900,356699620,10980,10980,10980,10980,0
+20250328,174800,356699620,10980,10980,10980,10980,0
+20250328,174700,356699620,10980,10980,10980,10980,0
+20250328,174600,356699620,10980,10980,10980,10980,0
+20250328,174500,356699620,10980,10980,10980,10980,0
+20250328,174400,356699620,10980,10980,10980,10980,0
+20250328,174300,356699620,10980,10980,10980,10980,0
+20250328,174200,356699620,10980,10980,10980,10980,0
+20250328,174100,356699620,10980,10980,10980,10980,0
+20250328,174000,356699620,10980,10980,10980,10980,0
+20250328,173900,356699620,10980,10980,10980,10980,0
+20250328,173800,356699620,10980,10980,10980,10980,0
+20250328,173700,356699620,10980,10980,10980,10980,0
+20250328,173600,356699620,10980,10980,10980,10980,0
+20250328,173500,356699620,10980,10980,10980,10980,0
+20250328,173400,356699620,10980,10980,10980,10980,0
+20250328,173300,356699620,10980,10980,10980,10980,0
+20250328,173200,356699620,10980,10980,10980,10980,0
+20250328,173100,356699620,10980,10980,10980,10980,0
+20250328,173000,356699620,10980,10980,10980,10980,0
+20250328,172900,356699620,10980,10980,10980,10980,0
+20250328,172800,356699620,10980,10980,10980,10980,0
+20250328,172700,356699620,10980,10980,10980,10980,0
+20250328,172600,356699620,10980,10980,10980,10980,0
+20250328,172500,356699620,10980,10980,10980,10980,0
+20250328,172400,356699620,10980,10980,10980,10980,0
+20250328,172300,356699620,10980,10980,10980,10980,0
+20250328,172200,356699620,10980,10980,10980,10980,0
+20250328,172100,356699620,10980,10980,10980,10980,0
+20250328,172000,356699620,10980,10980,10980,10980,459
+20250328,171900,356699620,10980,10980,10980,10980,0
+20250328,171800,356699620,10980,10980,10980,10980,0
+20250328,171700,356699620,10980,10980,10980,10980,0
+20250328,171600,356699620,10980,10980,10980,10980,0
+20250328,171500,356699620,10980,10980,10980,10980,0
+20250328,171400,356699620,10980,10980,10980,10980,0
+20250328,171300,356699620,10980,10980,10980,10980,0
+20250328,171200,356699620,10980,10980,10980,10980,0
+20250328,171100,356699620,10980,10980,10980,10980,0
+20250328,171000,356699620,10980,10980,10980,10980,0
+20250328,170900,356699620,10980,10980,10980,10980,0
+20250328,170800,356699620,10980,10980,10980,10980,0
+20250328,170700,356699620,10980,10980,10980,10980,0
+20250328,170600,356699620,10980,10980,10980,10980,0
+20250328,170500,356699620,10980,10980,10980,10980,0
+20250328,170400,356699620,10980,10980,10980,10980,0
+20250328,170300,356699620,10980,10980,10980,10980,0
+20250328,170200,356699620,10980,10980,10980,10980,0
+20250328,170100,356699620,10980,10980,10980,10980,0
+20250328,170000,356699620,10980,10980,10980,10980,0
+20250328,165900,356699620,10980,10980,10980,10980,0
+20250328,165800,356699620,10980,10980,10980,10980,0
+20250328,165700,356699620,10980,10980,10980,10980,0
+20250328,165600,356699620,10980,10980,10980,10980,0
+20250328,165500,356699620,10980,10980,10980,10980,0
+20250328,165400,356699620,10980,10980,10980,10980,0
+20250328,165300,356699620,10980,10980,10980,10980,0
+20250328,165200,356699620,10980,10980,10980,10980,0
+20250328,165100,356699620,10980,10980,10980,10980,0
+20250328,165000,356699620,10980,10980,10980,10980,459
+20250328,164900,356699620,10980,10980,10980,10980,0
+20250328,164800,356699620,10980,10980,10980,10980,0
+20250328,164700,356699620,10980,10980,10980,10980,0
+20250328,164600,356699620,10980,10980,10980,10980,0
+20250328,164500,356699620,10980,10980,10980,10980,0
+20250328,164400,356699620,10980,10980,10980,10980,0
+20250328,164300,356699620,10980,10980,10980,10980,0
+20250328,164200,356699620,10980,10980,10980,10980,0
+20250328,164100,356699620,10980,10980,10980,10980,0
+20250328,164000,356699620,10980,10980,10980,10980,0
+20250328,163900,356699620,10980,10980,10980,10980,0
+20250328,163800,356699620,10980,10980,10980,10980,0
+20250328,163700,356699620,10980,10980,10980,10980,0
+20250328,163600,356699620,10980,10980,10980,10980,0
+20250328,163500,356699620,10980,10980,10980,10980,0
+20250328,163400,356699620,10980,10980,10980,10980,0
+20250328,163300,356699620,10980,10980,10980,10980,0
+20250328,163200,356699620,10980,10980,10980,10980,0
+20250328,163100,356699620,10980,10980,10980,10980,0
+20250328,163000,356699620,10980,10980,10980,10980,0
+20250328,162900,356699620,10980,10980,10980,10980,0
+20250328,162800,356699620,10980,10980,10980,10980,0
+20250328,162700,356699620,10980,10980,10980,10980,0
+20250328,162600,356699620,10980,10980,10980,10980,0
+20250328,162500,356699620,10980,10980,10980,10980,0
+20250328,162400,356699620,10980,10980,10980,10980,0
+20250328,162300,356699620,10980,10980,10980,10980,0
+20250328,162200,356699620,10980,10980,10980,10980,0
+20250328,162100,356699620,10980,10980,10980,10980,0
+20250328,162000,356699620,10980,10980,10980,10980,459
+20250328,161900,356699620,10980,10980,10980,10980,0
+20250328,161800,356699620,10980,10980,10980,10980,0
+20250328,161700,356699620,10980,10980,10980,10980,0
+20250328,161600,356699620,10980,10980,10980,10980,0
+20250328,161500,356699620,10980,10980,10980,10980,0
+20250328,161400,356699620,10980,10980,10980,10980,0
+20250328,161300,356699620,10980,10980,10980,10980,0
+20250328,161200,356699620,10980,10980,10980,10980,0
+20250328,161100,356699620,10980,10980,10980,10980,0
+20250328,161000,356699620,10980,10980,10980,10980,0
+20250328,160900,356699620,10980,10980,10980,10980,0
+20250328,160800,356699620,10980,10980,10980,10980,0
+20250328,160700,356699620,10980,10980,10980,10980,0
+20250328,160600,356699620,10980,10980,10980,10980,0
+20250328,160500,356699620,10980,10980,10980,10980,0
+20250328,160400,356699620,10980,10980,10980,10980,0
+20250328,160300,356699620,10980,10980,10980,10980,0
+20250328,160200,356699620,10980,10980,10980,10980,0
+20250328,160100,356699620,10980,10980,10980,10980,0
+20250328,160000,356699620,10980,10980,10980,10980,0
+20250328,155900,356699620,10980,10980,10980,10980,0
+20250328,155800,356699620,10980,10980,10980,10980,0
+20250328,155700,356699620,10980,10980,10980,10980,0
+20250328,155600,356699620,10980,10980,10980,10980,0
+20250328,155500,356699620,10980,10980,10980,10980,0
+20250328,155400,356699620,10980,10980,10980,10980,0
+20250328,155300,356699620,10980,10980,10980,10980,0
+20250328,155200,356699620,10980,10980,10980,10980,0
+20250328,155100,356699620,10980,10980,10980,10980,0
+20250328,155000,356699620,10980,10980,10980,10980,459
+20250328,154900,356699620,10980,10980,10980,10980,0
+20250328,154800,356699620,10980,10980,10980,10980,0
+20250328,154700,356699620,10980,10980,10980,10980,0
+20250328,154600,356699620,10980,10980,10980,10980,0
+20250328,154500,356699620,10980,10980,10980,10980,0
+20250328,154400,356699620,10980,10980,10980,10980,0
+20250328,154300,356699620,10980,10980,10980,10980,0
+20250328,154200,356699620,10980,10980,10980,10980,0
+20250328,154100,356699620,10980,10980,10980,10980,0
+20250328,154000,356699620,10980,10980,10980,10980,0
+20250328,153900,356699620,10980,10980,10980,10980,0
+20250328,153800,356699620,10980,10980,10980,10980,0
+20250328,153700,356699620,10980,10980,10980,10980,0
+20250328,153600,356699620,10980,10980,10980,10980,0
+20250328,153500,356699620,10980,10980,10980,10980,0
+20250328,153400,356699620,10980,10980,10980,10980,0
+20250328,153300,356699620,10980,10980,10980,10980,0
+20250328,153200,356699620,10980,10980,10980,10980,0
+20250328,153100,356699620,10980,10980,10980,10980,0
+20250328,153000,356699620,10980,10980,10980,10980,459
+20250328,152900,351659800,10990,10990,10990,10990,0
+20250328,152800,351659800,10990,10990,10990,10990,0
+20250328,152700,351659800,10990,10990,10990,10990,0
+20250328,152600,351659800,10990,10990,10990,10990,0
+20250328,152500,351659800,10990,10990,10990,10990,0
+20250328,152400,351659800,10990,10990,10990,10990,0
+20250328,152300,351659800,10990,10990,10990,10990,0
+20250328,152200,351659800,10990,10990,10990,10990,0
+20250328,152100,351659800,10990,10990,10990,10990,0
+20250328,152000,351659800,10990,10990,10990,10990,0
+20250328,151900,351659800,10990,11010,11020,10990,858
+20250328,151800,342222600,11020,11020,11020,11020,9
+20250328,151700,342123420,11010,11010,11010,11010,4
+20250328,151600,342079380,11010,11010,11010,11010,34
+20250328,151500,341705040,11000,11000,11000,11000,0
+20250328,151400,341705040,11000,11000,11000,11000,1
+20250328,151300,341694040,11000,11000,11000,11000,0
+20250328,151200,341694040,11000,10990,11000,10990,8
+20250328,151100,341606110,11000,11000,11000,11000,3
+20250328,151000,341573110,10980,10980,10980,10980,1
+20250328,150900,341562130,11000,11000,11000,11000,3
+20250328,150800,341529130,11000,11000,11000,11000,0
+20250328,150700,341529130,11000,11000,11000,11000,0
+20250328,150600,341529130,11000,11000,11000,11000,143
+20250328,150500,339956130,11000,11000,11000,11000,13
+20250328,150400,339813130,11000,11000,11000,11000,47
+20250328,150300,339296130,11000,11000,11000,11000,0
+20250328,150200,339296130,11000,11000,11000,11000,0
+20250328,150100,339296130,11000,11000,11000,11000,0
+20250328,150000,339296130,11000,11000,11000,11000,0
+20250328,145900,339296130,11000,11000,11000,11000,0
+20250328,145800,339296130,11000,11000,11000,11000,0
+20250328,145700,339296130,11000,11000,11000,11000,233
+20250328,145600,336733130,10970,10970,10970,10970,0
+20250328,145500,336733130,10970,10970,10970,10970,0
+20250328,145400,336733130,10970,10970,10970,10970,73
+20250328,145300,335932320,10970,10970,10970,10970,0
+20250328,145200,335932320,10970,10970,11000,10970,80
+20250328,145100,335054180,10970,10970,10970,10970,6
+20250328,145000,334988360,11000,11000,11000,11000,0
+20250328,144900,334988360,11000,11000,11000,10970,109
+20250328,144800,333790080,11020,11020,11020,11020,3
+20250328,144700,333757020,11020,11020,11020,11020,1
+20250328,144600,333746000,11030,11030,11030,11030,10
+20250328,144500,333635700,11030,11030,11030,11030,18
+20250328,144400,333437160,11000,11030,11030,11000,21
+20250328,144300,333206070,11030,11030,11030,11030,54
+20250328,144200,332610450,10960,10960,10960,10960,0
+20250328,144100,332610450,10960,10970,10970,10960,303
+20250328,144000,329289240,11000,11000,11000,11000,509
+20250328,143900,323690240,11030,11030,11030,11030,0
+20250328,143800,323690240,11030,10970,11030,10970,2
+20250328,143700,323668240,10970,10980,10980,10970,431
+20250328,143600,318937040,11000,11000,11000,11000,0
+20250328,143500,318937040,11000,10990,11000,10980,509
+20250328,143400,313343120,10990,10990,10990,10990,0
+20250328,143300,313343120,10990,10990,10990,10990,21
+20250328,143200,313112330,10990,10990,10990,10990,0
+20250328,143100,313112330,10990,11000,11000,10990,34
+20250328,143000,312738570,10990,10990,10990,10990,13
+20250328,142900,312595700,10990,10990,10990,10990,1
+20250328,142800,312584710,10990,10990,10990,10990,0
+20250328,142700,312584710,10990,11000,11000,10990,113
+20250328,142600,311342820,11000,11000,11000,11000,0
+20250328,142500,311342820,11000,11000,11000,11000,0
+20250328,142400,311342820,11000,11000,11000,11000,0
+20250328,142300,311342820,11000,11000,11000,11000,0
+20250328,142200,311342820,11000,11010,11010,11000,121
+20250328,142100,310010730,11050,11050,11050,11050,0
+20250328,142000,310010730,11050,11050,11050,11050,0
+20250328,141900,310010730,11050,11010,11050,11000,492
+20250328,141800,304597270,11010,11010,11010,11010,107
+20250328,141700,303419200,11010,11010,11010,11010,0
+20250328,141600,303419200,11010,11020,11020,11010,68
+20250328,141500,302669900,11030,11030,11030,11030,11
+20250328,141400,302548570,11020,11050,11050,11020,182
+20250328,141300,300542590,11050,11050,11050,11050,0
+20250328,141200,300542590,11050,11050,11050,11050,0
+20250328,141100,300542590,11050,11040,11050,11040,55
+20250328,141000,299935270,11040,11040,11040,11040,27
+20250328,140900,299637190,11020,11020,11020,11020,0
+20250328,140800,299637190,11020,11020,11020,11020,0
+20250328,140700,299637190,11020,11020,11090,10990,1670
+20250328,140600,281242240,11020,11060,11090,11010,2513
+20250328,140500,253498020,11070,11100,11100,11070,2254
+20250328,140400,228533130,11100,11100,11100,11100,0
+20250328,140300,228533130,11100,11100,11100,11100,79
+20250328,140200,227656230,11100,11100,11100,11100,0
+20250328,140100,227656230,11100,11100,11100,11100,0
+20250328,140000,227656230,11100,11100,11100,11100,0
+20250328,135900,227656230,11100,11100,11100,11100,104
+20250328,135800,226501830,11100,11100,11100,11100,0
+20250328,135700,226501830,11100,11100,11100,11100,0
+20250328,135600,226501830,11100,11110,11110,11100,12
+20250328,135500,226368550,11130,11130,11130,11130,0
+20250328,135400,226368550,11130,11130,11130,11130,40
+20250328,135300,225923350,11140,11140,11140,11140,89
+20250328,135200,224931890,11160,11140,11160,11140,139
+20250328,135100,223382550,11140,11140,11140,11140,0
+20250328,135000,223382550,11140,11140,11140,11140,0
+20250328,134900,223382550,11140,11110,11140,11100,476
+20250328,134800,218096260,11100,11100,11100,11100,1
+20250328,134700,218085160,11100,11100,11100,11100,0
+20250328,134600,218085160,11100,11100,11100,11100,0
+20250328,134500,218085160,11100,11100,11100,11100,0
+20250328,134400,218085160,11100,11100,11100,11100,118
+20250328,134300,216775360,11090,11090,11090,11090,0
+20250328,134200,216775360,11090,11090,11090,11090,0
+20250328,134100,216775360,11090,11090,11090,11090,15
+20250328,134000,216609010,11100,11080,11100,11080,32
+20250328,133900,216254130,11080,11080,11080,11080,54
+20250328,133800,215655810,11080,11080,11080,11080,0
+20250328,133700,215655810,11080,11080,11080,11080,0
+20250328,133600,215655810,11080,11080,11080,11080,150
+20250328,133500,213993810,11080,11080,11080,11080,0
+20250328,133400,213993810,11080,11080,11080,11080,0
+20250328,133300,213993810,11080,11080,11080,11080,0
+20250328,133200,213993810,11080,11080,11080,11080,0
+20250328,133100,213993810,11080,11080,11080,11080,144
+20250328,133000,212398290,11140,11140,11140,11140,0
+20250328,132900,212398290,11140,11140,11140,11140,20
+20250328,132800,212175490,11140,11140,11140,11140,0
+20250328,132700,212175490,11140,11080,11140,11080,382
+20250328,132600,207939120,11080,11080,11080,11080,0
+20250328,132500,207939120,11080,11080,11080,11080,0
+20250328,132400,207939120,11080,11090,11090,11080,147
+20250328,132300,206309600,11090,11090,11090,11090,0
+20250328,132200,206309600,11090,11090,11090,11090,0
+20250328,132100,206309600,11090,11090,11090,11090,0
+20250328,132000,206309600,11090,11090,11090,11090,0
+20250328,131900,206309600,11090,11090,11090,11090,1
+20250328,131800,206298510,11090,11100,11100,11090,199
+20250328,131700,204091500,11100,11100,11100,11100,0
+20250328,131600,204091500,11100,11100,11100,11100,0
+20250328,131500,204091500,11100,11100,11100,11100,33
+20250328,131400,203725200,11090,11090,11090,11090,0
+20250328,131300,203725200,11090,11090,11090,11090,0
+20250328,131200,203725200,11090,11090,11090,11090,70
+20250328,131100,202948900,11090,11090,11090,11090,0
+20250328,131000,202948900,11090,11090,11090,11090,0
+20250328,130900,202948900,11090,11090,11090,11090,0
+20250328,130800,202948900,11090,11090,11090,11090,2
+20250328,130700,202926720,11090,11090,11090,11090,1
+20250328,130600,202915630,11150,11150,11150,11150,24
+20250328,130500,202648030,11160,11160,11160,11160,0
+20250328,130400,202648030,11160,11120,11160,11090,479
+20250328,130300,197329970,11160,11160,11160,11160,0
+20250328,130200,197329970,11160,11160,11160,11160,0
+20250328,130100,197329970,11160,11160,11160,11160,0
+20250328,130000,197329970,11160,11160,11160,11160,0
+20250328,125900,197329970,11160,11160,11160,11160,5
+20250328,125800,197274170,11160,11160,11160,11160,1
+20250328,125700,197263010,11170,11170,11170,11170,0
+20250328,125600,197263010,11170,11170,11170,11170,0
+20250328,125500,197263010,11170,11170,11170,11170,0
+20250328,125400,197263010,11170,11170,11170,11170,0
+20250328,125300,197263010,11170,11100,11170,11090,39
+20250328,125200,196828920,11100,11110,11110,11100,55
+20250328,125100,196218290,11110,11110,11110,11100,516
+20250328,125000,190489470,11110,11110,11110,11110,22
+20250328,124900,190245050,11110,11110,11110,11110,0
+20250328,124800,190245050,11110,11110,11110,11110,1
+20250328,124700,190233940,11110,11110,11110,11110,0
+20250328,124600,190233940,11110,11110,11110,11110,0
+20250328,124500,190233940,11110,11110,11110,11110,13
+20250328,124400,190089510,11110,11110,11110,11110,0
+20250328,124300,190089510,11110,11110,11110,11110,0
+20250328,124200,190089510,11110,11110,11110,11110,0
+20250328,124100,190089510,11110,11110,11110,11110,0
+20250328,124000,190089510,11110,11110,11110,11110,0
+20250328,123900,190089510,11110,11110,11110,11110,18
+20250328,123800,189889530,11110,11110,11110,11110,0
+20250328,123700,189889530,11110,11110,11110,11110,0
+20250328,123600,189889530,11110,11110,11110,11110,13
+20250328,123500,189745100,11110,11110,11110,11110,0
+20250328,123400,189745100,11110,11110,11110,11110,0
+20250328,123300,189745100,11110,11110,11110,11110,18
+20250328,123200,189545120,11110,11110,11110,11110,0
+20250328,123100,189545120,11110,11110,11110,11110,10
+20250328,123000,189434020,11150,11150,11150,11150,0
+20250328,122900,189434020,11150,11150,11150,11150,10
+20250328,122800,189322520,11150,11150,11150,11150,0
+20250328,122700,189322520,11150,11150,11150,11150,12
+20250328,122600,189188720,11190,11190,11190,11190,0
+20250328,122500,189188720,11190,11190,11190,11190,1
+20250328,122400,189177530,11110,11110,11110,11110,1
+20250328,122300,189166420,11110,11110,11110,11110,0
+20250328,122200,189166420,11110,11120,11120,11110,300
+20250328,122100,185833410,11110,11110,11110,11110,0
+20250328,122000,185833410,11110,11110,11110,11110,0
+20250328,121900,185833410,11110,11110,11110,11110,0
+20250328,121800,185833410,11110,11120,11120,11110,22
+20250328,121700,185588860,11120,11120,11120,11120,0
+20250328,121600,185588860,11120,11120,11120,11120,0
+20250328,121500,185588860,11120,11120,11120,11120,0
+20250328,121400,185588860,11120,11120,11120,11120,0
+20250328,121300,185588860,11120,11120,11120,11120,0
+20250328,121200,185588860,11120,11120,11120,11120,10
+20250328,121100,185477660,11250,11250,11250,11250,0
+20250328,121000,185477660,11250,11250,11250,11250,0
+20250328,120900,185477660,11250,11250,11250,11250,0
+20250328,120800,185477660,11250,11250,11250,11250,0
+20250328,120700,185477660,11250,11250,11250,11250,0
+20250328,120600,185477660,11250,11170,11250,11170,338
+20250328,120500,181682600,11100,11100,11100,11100,0
+20250328,120400,181682600,11100,11100,11100,11100,100
+20250328,120300,180572600,11100,11100,11100,11100,0
+20250328,120200,180572600,11100,11100,11100,11100,0
+20250328,120100,180572600,11100,11100,11100,11100,1
+20250328,120000,180561500,11170,11170,11170,11170,0
+20250328,115900,180561500,11170,11170,11170,11170,0
+20250328,115800,180561500,11170,11100,11170,11090,1011
+20250328,115700,169339260,11100,11100,11100,11100,0
+20250328,115600,169339260,11100,11100,11100,11100,0
+20250328,115500,169339260,11100,11100,11100,11100,0
+20250328,115400,169339260,11100,11100,11100,11100,0
+20250328,115300,169339260,11100,11100,11100,11100,0
+20250328,115200,169339260,11100,11100,11100,11100,0
+20250328,115100,169339260,11100,11100,11100,11100,0
+20250328,115000,169339260,11100,11100,11100,11100,1
+20250328,114900,169328160,11100,11100,11100,11100,6
+20250328,114800,169261560,11130,11130,11130,11130,10
+20250328,114700,169150260,11115,11115,11115,11115,15
+20250328,114600,168983535,11100,11110,11110,11100,500
+20250328,114500,163432295,11110,11110,11110,11110,0
+20250328,114400,163432295,11110,11130,11130,11110,100
+20250328,114300,162320615,11130,11130,11130,11130,0
+20250328,114200,162320615,11130,11130,11130,11130,0
+20250328,114100,162320615,11130,11130,11130,11130,113
+20250328,114000,161062925,11140,11140,11140,11140,39
+20250328,113900,160628465,11150,11150,11150,11150,0
+20250328,113800,160628465,11150,11150,11150,11150,1
+20250328,113700,160617315,11130,11130,11130,11130,0
+20250328,113600,160617315,11130,11130,11130,11130,0
+20250328,113500,160617315,11130,11130,11130,11130,0
+20250328,113400,160617315,11130,11130,11130,11130,0
+20250328,113300,160617315,11130,11130,11130,11130,5
+20250328,113200,160561665,11130,11130,11130,11130,1
+20250328,113100,160550535,11130,11130,11130,11130,0
+20250328,113000,160550535,11130,11130,11130,11130,0
+20250328,112900,160550535,11130,11130,11130,11130,1
+20250328,112800,160539405,11130,11130,11130,11130,0
+20250328,112700,160539405,11130,11130,11130,11130,10
+20250328,112600,160428105,11150,11150,11150,11150,0
+20250328,112500,160428105,11150,11150,11150,11150,5
+20250328,112400,160372355,11150,11150,11150,11150,0
+20250328,112300,160372355,11150,11150,11150,11150,15
+20250328,112200,160205105,11150,11150,11150,11150,0
+20250328,112100,160205105,11150,11150,11150,11150,0
+20250328,112000,160205105,11150,11150,11150,11150,0
+20250328,111900,160205105,11150,11150,11150,11150,0
+20250328,111800,160205105,11150,11110,11170,11110,22
+20250328,111700,159959825,11170,11170,11170,11170,0
+20250328,111600,159959825,11170,11170,11170,11170,0
+20250328,111500,159959825,11170,11170,11170,11170,0
+20250328,111400,159959825,11170,11170,11170,11170,0
+20250328,111300,159959825,11170,11170,11170,11170,0
+20250328,111200,159959825,11170,11170,11170,11170,0
+20250328,111100,159959825,11170,11170,11170,11170,0
+20250328,111000,159959825,11170,11170,11170,11170,0
+20250328,110900,159959825,11170,11170,11170,11170,0
+20250328,110800,159959825,11170,11170,11170,11170,0
+20250328,110700,159959825,11170,11170,11170,11170,5
+20250328,110600,159903975,11180,11180,11180,11180,0
+20250328,110500,159903975,11180,11180,11180,11180,0
+20250328,110400,159903975,11180,11120,11180,11100,643
+20250328,110300,152759915,11160,11160,11160,11160,0
+20250328,110200,152759915,11160,11160,11160,11160,0
+20250328,110100,152759915,11160,11160,11160,11160,0
+20250328,110000,152759915,11160,11160,11160,11160,0
+20250328,105900,152759915,11160,11110,11160,11100,455
+20250328,105800,147705905,11110,11120,11120,11110,500
+20250328,105700,142149905,11120,11120,11120,11120,12
+20250328,105600,142016465,11120,11120,11120,11120,148
+20250328,105500,140370705,11120,11120,11120,11120,0
+20250328,105400,140370705,11120,11120,11120,11120,212
+20250328,105300,138013265,11130,11130,11130,11130,0
+20250328,105200,138013265,11130,11130,11130,11130,151
+20250328,105100,136332635,11180,11180,11180,11180,0
+20250328,105000,136332635,11180,11180,11180,11180,0
+20250328,104900,136332635,11180,11120,11180,11120,45
+20250328,104800,135830915,11130,11120,11130,11120,105
+20250328,104700,134662425,11110,11130,11130,11110,200
+20250328,104600,132440065,11160,11160,11160,11160,0
+20250328,104500,132440065,11160,11160,11160,11160,3
+20250328,104400,132406585,11170,11170,11170,11170,0
+20250328,104300,132406585,11170,11170,11170,11170,1
+20250328,104200,132395415,11200,11200,11200,11200,0
+20250328,104100,132395415,11200,11200,11200,11200,0
+20250328,104000,132395415,11200,11200,11200,11200,0
+20250328,103900,132395415,11200,11200,11200,11200,0
+20250328,103800,132395415,11200,11200,11210,11200,21
+20250328,103700,132160195,11200,11200,11200,11200,0
+20250328,103600,132160195,11200,11200,11200,11200,0
+20250328,103500,132160195,11200,11200,11200,11200,0
+20250328,103400,132160195,11200,11200,11200,11200,3
+20250328,103300,132126595,11200,11200,11210,11200,37
+20250328,103200,131712035,11210,11210,11210,11210,0
+20250328,103100,131712035,11210,11210,11210,11210,1
+20250328,103000,131700825,11210,11210,11210,11210,1
+20250328,102900,131689615,11210,11210,11210,11210,42
+20250328,102800,131218795,11210,11210,11210,11210,0
+20250328,102700,131218795,11210,11210,11210,11210,0
+20250328,102600,131218795,11210,11210,11210,11210,0
+20250328,102500,131218795,11210,11210,11210,11210,13
+20250328,102400,131073065,11220,11220,11220,11220,14
+20250328,102300,130915985,11220,11220,11220,11220,0
+20250328,102200,130915985,11220,11220,11220,11220,1
+20250328,102100,130904765,11220,11220,11220,11220,15
+20250328,102000,130736465,11240,11240,11240,11240,0
+20250328,101900,130736465,11240,11240,11240,11240,1
+20250328,101800,130725225,11250,11240,11250,11240,392
+20250328,101700,126318330,11240,11240,11240,11240,36
+20250328,101600,125913690,11240,11205,11240,11205,127
+20250328,101500,124489290,11210,11210,11210,11210,1
+20250328,101400,124478080,11240,11140,11240,11140,1168
+20250328,101300,111440540,11130,11130,11130,11130,0
+20250328,101200,111440540,11130,11130,11130,11130,9
+20250328,101100,111340370,11140,11140,11140,11140,0
+20250328,101000,111340370,11140,11140,11140,11140,3
+20250328,100900,111306950,11140,11140,11140,11140,0
+20250328,100800,111306950,11140,11140,11140,11140,34
+20250328,100700,110928190,11140,11130,11140,11130,6
+20250328,100600,110861360,11150,11160,11160,11150,44
+20250328,100500,110370750,11170,11170,11170,11170,0
+20250328,100400,110370750,11170,11170,11170,11170,0
+20250328,100300,110370750,11170,11170,11170,11170,0
+20250328,100200,110370750,11170,11170,11170,11170,0
+20250328,100100,110370750,11170,11170,11170,11170,0
+20250328,100000,110370750,11170,11170,11170,11170,1
+20250328,095900,110359580,11120,11120,11120,11120,70
+20250328,095800,109581180,11110,11110,11110,11110,0
+20250328,095700,109581180,11110,11110,11110,11110,0
+20250328,095600,109581180,11110,11110,11110,11110,111
+20250328,095500,108347970,11110,11110,11110,11110,0
+20250328,095400,108347970,11110,11110,11110,11110,10
+20250328,095300,108236870,11110,11100,11110,11100,32
+20250328,095200,107881640,11100,11100,11100,11100,138
+20250328,095100,106349840,11110,11110,11110,11110,18
+20250328,095000,106149860,11110,11110,11110,11110,87
+20250328,094900,105183290,11110,11150,11150,11100,917
+20250328,094800,94998970,11170,11230,11230,11170,2
+20250328,094700,94976570,11200,11200,11200,11200,1
+20250328,094600,94965370,11200,11200,11200,11200,10
+20250328,094500,94853370,11230,11180,11230,11180,19
+20250328,094400,94640900,11250,11250,11250,11250,0
+20250328,094300,94640900,11250,11150,11250,11120,592
+20250328,094200,88043150,11150,11150,11150,11150,0
+20250328,094100,88043150,11150,11150,11150,11150,0
+20250328,094000,88043150,11150,11150,11150,11150,17
+20250328,093900,87853600,11150,11150,11150,11150,0
+20250328,093800,87853600,11150,11150,11150,11150,106
+20250328,093700,86671700,11150,11150,11150,11150,0
+20250328,093600,86671700,11150,11150,11150,11150,100
+20250328,093500,85556700,11150,11160,11160,11150,145
+20250328,093400,83939850,11250,11250,11250,11250,0
+20250328,093300,83939850,11250,11230,11250,11230,69
+20250328,093200,83164260,11220,11150,11230,11150,907
+20250328,093100,73035470,11100,11100,11100,11100,0
+20250328,093000,73035470,11100,11150,11150,11100,21
+20250328,092900,72802220,11150,11150,11150,11150,200
+20250328,092800,70572220,11150,11130,11150,11080,1627
+20250328,092700,52500410,11130,11130,11130,11130,0
+20250328,092600,52500410,11130,11130,11130,11130,30
+20250328,092500,52166510,11150,11150,11150,11130,525
+20250328,092400,46321680,11150,11150,11150,11150,101
+20250328,092300,45195530,11160,11160,11160,11160,177
+20250328,092200,43220210,11160,11160,11160,11160,0
+20250328,092100,43220210,11160,11170,11170,11160,9
+20250328,092000,43119760,11170,11170,11170,11170,4
+20250328,091900,43075080,11200,11200,11200,11200,102
+20250328,091800,41932680,11200,11200,11200,11200,0
+20250328,091700,41932680,11200,11200,11200,11200,0
+20250328,091600,41932680,11200,11200,11200,11200,17
+20250328,091500,41742280,11200,11260,11260,11180,14
+20250328,091400,41585440,11270,11260,11270,11260,93
+20250328,091300,40537650,11270,11190,11270,11190,135
+20250328,091200,39019540,11190,11190,11190,11190,10
+20250328,091100,38907640,11190,11110,11190,11110,53
+20250328,091000,38318570,11110,11120,11120,11110,500
+20250328,090900,32761800,11110,11160,11160,11110,787
+20250328,090800,23997380,11160,11150,11160,11150,44
+20250328,090700,23506770,11350,11190,11350,11150,750
+20250328,090600,15121510,11360,11190,11360,11160,262
+20250328,090500,12181360,11200,11250,11360,11200,346
+20250328,090400,8290730,11320,11320,11320,11320,2
+20250328,090300,8268090,11320,11380,11380,11320,144
+20250328,090200,6630330,11380,11380,11380,11380,124
+20250328,090100,5219210,11380,11320,11380,11320,230
+20250328,090000,2608080,11350,11350,11410,11320,230

036560/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
+20250328,160443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,-340,5,-3.00,356732560,32140,217.82,11350,11410,10960,14710,7930,11320,11099.34,6.01,0,2034,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1729,9.01,0.36,12,0.20,1219.00,30627.00,36700,20241007,-70.08,8770,20240805,25.20,14660,-25.10,20250310,10710,2.52,20250304,36700,-70.08,20241007,8770,25.20,20240805,0.07,N,036560,500,78 억,,946856,N,N,2,N,00,N
+20250328,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-320,5,-2.83,339296130,30554,207.08,11350,11410,10960,14710,7930,11320,11104.80,6.01,0,1937,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1733,9.02,0.36,12,0.19,1219.00,30627.00,36700,20241007,-70.03,8770,20240805,25.43,14660,-24.97,20250310,10710,2.71,20250304,36700,-70.03,20241007,8770,25.43,20240805,0.07,N,036560,500,78 억,,946856,N,N,26,N,00,N
+20250328,140445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-220,5,-1.94,228533130,20510,139.00,11350,11410,11080,14710,7930,11320,11142.52,6.01,0,2157,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1748,9.11,0.36,12,0.13,1219.00,30627.00,36700,20241007,-69.75,8770,20240805,26.57,14660,-24.28,20250310,10710,3.64,20250304,36700,-69.75,20241007,8770,26.57,20240805,0.07,N,036560,500,78 억,,946856,N,N,26,N,00,N
+20250328,130445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11160,-160,5,-1.41,202648030,18178,123.20,11350,11410,11080,14710,7930,11320,11147.98,6.01,0,2148,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1758,9.16,0.36,12,0.12,1219.00,30627.00,36700,20241007,-69.59,8770,20240805,27.25,14660,-23.87,20250310,10710,4.20,20250304,36700,-69.59,20241007,8770,27.25,20240805,0.07,N,036560,500,78 억,,946856,N,N,26,N,00,N
+20250328,120444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-220,5,-1.94,181682600,16294,110.43,11350,11410,11080,14710,7930,11320,11150.28,6.01,0,2218,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1748,9.11,0.36,12,0.10,1219.00,30627.00,36700,20241007,-69.75,8770,20240805,26.57,14660,-24.28,20250310,10710,3.64,20250304,36700,-69.75,20241007,8770,26.57,20240805,0.07,N,036560,500,78 억,,946856,N,N,26,N,00,N
+20250328,110443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11160,-160,5,-1.41,152759915,13690,92.78,11350,11410,11080,14710,7930,11320,11158.50,6.01,0,1706,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1758,9.16,0.36,12,0.09,1219.00,30627.00,36700,20241007,-69.59,8770,20240805,27.25,14660,-23.87,20250310,10710,4.20,20250304,36700,-69.59,20241007,8770,27.25,20240805,0.07,N,036560,500,78 억,,946856,N,N,26,N,00,N
+20250328,100445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11170,-150,5,-1.33,110370750,9889,67.02,11350,11410,11080,14710,7930,11320,11160.96,6.01,0,233,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1759,9.16,0.36,12,0.06,1219.00,30627.00,36700,20241007,-69.56,8770,20240805,27.37,14660,-23.81,20250310,10710,4.30,20250304,36700,-69.56,20241007,8770,27.37,20240805,0.07,N,036560,500,78 억,,946856,N,N,26,N,00,N
+20250328,090449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,0,3,0.00,8290730,730,4.95,11350,11410,11320,14710,7930,11320,11357.16,6.01,0,-470,11686,11502,11306,11122,10926,11595,11215,79,3390,500,7010,10,1,15750000,1783,9.29,0.37,12,0.00,1219.00,30627.00,36700,20241007,-69.16,8770,20240805,29.08,14660,-22.78,20250310,10710,5.70,20250304,36700,-69.16,20241007,8770,29.08,20240805,0.07,N,036560,500,78 억,,946856,N,N,26,N,00,N
+20250327,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,-80,5,-0.70,164913710,14616,120.10,11300,11490,11110,14820,7980,11400,11282.66,6.00,0,1864,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1783,9.29,0.37,12,0.09,1219.00,30627.00,36700,20241007,-69.16,8770,20240805,29.08,14660,-22.78,20250310,10710,5.70,20250304,36700,-69.16,20241007,8770,29.08,20240805,0.06,N,036560,500,78 억,,944992,N,N,26,N,00,N
+20250327,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,-80,5,-0.70,116751850,10340,84.96,11300,11490,11110,14820,7980,11400,11291.28,6.00,0,1475,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1783,9.29,0.37,12,0.07,1219.00,30627.00,36700,20241007,-69.16,8770,20240805,29.08,14660,-22.78,20250310,10710,5.70,20250304,36700,-69.16,20241007,8770,29.08,20240805,0.06,N,036560,500,78 억,,944992,N,N,0,N,00,N
+20250327,140442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,-50,5,-0.44,104332450,9240,75.92,11300,11490,11110,14820,7980,11400,11291.39,6.00,0,1551,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1788,9.31,0.37,12,0.06,1219.00,30627.00,36700,20241007,-69.07,8770,20240805,29.42,14660,-22.58,20250310,10710,5.98,20250304,36700,-69.07,20241007,8770,29.42,20240805,0.06,N,036560,500,78 억,,944992,N,N,0,N,00,N
+20250327,130440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-90,5,-0.79,102669050,9093,74.72,11300,11490,11110,14820,7980,11400,11291.00,6.00,0,1580,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1781,9.28,0.37,12,0.06,1219.00,30627.00,36700,20241007,-69.18,8770,20240805,28.96,14660,-22.85,20250310,10710,5.60,20250304,36700,-69.18,20241007,8770,28.96,20240805,0.06,N,036560,500,78 억,,944992,N,N,0,N,00,N
+20250327,120445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,-80,5,-0.70,98516770,8726,71.70,11300,11490,11110,14820,7980,11400,11290.03,6.00,0,1759,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1783,9.29,0.37,12,0.06,1219.00,30627.00,36700,20241007,-69.16,8770,20240805,29.08,14660,-22.78,20250310,10710,5.70,20250304,36700,-69.16,20241007,8770,29.08,20240805,0.06,N,036560,500,78 억,,944992,N,N,0,N,00,N
+20250327,110445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,10,2,0.09,90028980,7973,65.51,11300,11490,11110,14820,7980,11400,11291.73,6.00,0,1692,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1797,9.36,0.37,12,0.05,1219.00,30627.00,36700,20241007,-68.91,8770,20240805,30.10,14660,-22.17,20250310,10710,6.54,20250304,36700,-68.91,20241007,8770,30.10,20240805,0.06,N,036560,500,78 억,,944992,N,N,0,N,00,N
+20250327,100442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-10,5,-0.09,61474780,5454,44.82,11300,11490,11110,14820,7980,11400,11271.50,6.00,0,928,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1794,9.34,0.37,12,0.03,1219.00,30627.00,36700,20241007,-68.96,8770,20240805,29.87,14660,-22.31,20250310,10710,6.35,20250304,36700,-68.96,20241007,8770,29.87,20240805,0.06,N,036560,500,78 억,,944992,N,N,0,N,00,N
+20250327,090443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-10,5,-0.09,24120440,2134,17.53,11300,11490,11160,14820,7980,11400,11302.92,6.00,0,129,11700,11550,11450,11300,11200,11500,11250,79,3420,500,7060,10,1,15750000,1794,9.34,0.37,12,0.01,1219.00,30627.00,36700,20241007,-68.96,8770,20240805,29.87,14660,-22.31,20250310,10710,6.35,20250304,36700,-68.96,20241007,8770,29.87,20240805,0.06,N,036560,500,78 억,,944992,N,N,0,N,00,N
+20250326,160438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,10,2,0.09,137695385,12047,79.64,11460,11600,11350,14800,7980,11390,11429.92,5.99,0,689,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1796,9.35,0.37,12,0.08,1219.00,30627.00,36700,20241007,-68.94,8770,20240805,29.99,14660,-22.24,20250310,10710,6.44,20250304,36700,-68.94,20241007,8770,29.99,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250326,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,-10,5,-0.09,126912155,11099,73.38,11460,11600,11360,14800,7980,11390,11434.56,5.99,0,792,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1792,9.34,0.37,12,0.07,1219.00,30627.00,36700,20241007,-68.99,8770,20240805,29.76,14660,-22.37,20250310,10710,6.26,20250304,36700,-68.99,20241007,8770,29.76,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250326,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,10,2,0.09,109718745,9587,63.38,11460,11600,11390,14800,7980,11390,11444.53,5.99,0,1150,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1796,9.35,0.37,12,0.06,1219.00,30627.00,36700,20241007,-68.94,8770,20240805,29.99,14660,-22.24,20250310,10710,6.44,20250304,36700,-68.94,20241007,8770,29.99,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250326,130441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,60,2,0.53,97938225,8553,56.55,11460,11600,11390,14800,7980,11390,11450.75,5.99,0,1142,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1803,9.39,0.37,12,0.05,1219.00,30627.00,36700,20241007,-68.80,8770,20240805,30.56,14660,-21.90,20250310,10710,6.91,20250304,36700,-68.80,20241007,8770,30.56,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250326,120441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,10,2,0.09,91534135,7992,52.84,11460,11600,11390,14800,7980,11390,11453.22,5.99,0,1211,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1796,9.35,0.37,12,0.05,1219.00,30627.00,36700,20241007,-68.94,8770,20240805,29.99,14660,-22.24,20250310,10710,6.44,20250304,36700,-68.94,20241007,8770,29.99,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250326,110440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,90,2,0.79,70588785,6158,40.71,11460,11600,11390,14800,7980,11390,11462.94,5.99,0,1255,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1808,9.42,0.37,12,0.04,1219.00,30627.00,36700,20241007,-68.72,8770,20240805,30.90,14660,-21.69,20250310,10710,7.19,20250304,36700,-68.72,20241007,8770,30.90,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250326,100441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,60,2,0.53,53376950,4658,30.79,11460,11600,11390,14800,7980,11390,11459.20,5.99,0,422,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1803,9.39,0.37,12,0.03,1219.00,30627.00,36700,20241007,-68.80,8770,20240805,30.56,14660,-21.90,20250310,10710,6.91,20250304,36700,-68.80,20241007,8770,30.56,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250326,090440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,70,2,0.61,4801850,419,2.77,11460,11470,11460,14800,7980,11390,11460.26,5.99,0,-38,11890,11640,11480,11230,11070,11560,11150,79,3410,500,7060,10,1,15750000,1805,9.40,0.37,12,0.00,1219.00,30627.00,36700,20241007,-68.77,8770,20240805,30.67,14660,-21.83,20250310,10710,7.00,20250304,36700,-68.77,20241007,8770,30.67,20240805,0.07,N,036560,500,78 억,,943083,N,N,0,N,00,N
+20250325,160438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-200,5,-1.73,172880695,15076,98.67,11580,11730,11320,15060,8120,11590,11467.28,6.02,0,-5402,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1794,9.34,0.37,12,0.10,1219.00,30627.00,36700,20241007,-68.96,8770,20240805,29.87,14660,-22.31,20250310,10710,6.35,20250304,36700,-68.96,20241007,8770,29.87,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250325,150439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,-260,5,-2.24,161595065,14084,92.18,11580,11730,11320,15060,8120,11590,11473.66,6.02,0,-4826,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1784,9.29,0.37,12,0.09,1219.00,30627.00,36700,20241007,-69.13,8770,20240805,29.19,14660,-22.71,20250310,10710,5.79,20250304,36700,-69.13,20241007,8770,29.19,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250325,140437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,-240,5,-2.07,134848885,11726,76.75,11580,11730,11350,15060,8120,11590,11499.99,6.02,0,-4232,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1788,9.31,0.37,12,0.07,1219.00,30627.00,36700,20241007,-69.07,8770,20240805,29.42,14660,-22.58,20250310,10710,5.98,20250304,36700,-69.07,20241007,8770,29.42,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250325,130438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-220,5,-1.90,111100645,9637,63.07,11580,11730,11370,15060,8120,11590,11528.55,6.02,0,-2992,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1791,9.33,0.37,12,0.06,1219.00,30627.00,36700,20241007,-69.02,8770,20240805,29.65,14660,-22.44,20250310,10710,6.16,20250304,36700,-69.02,20241007,8770,29.65,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250325,120438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,-160,5,-1.38,94046465,8141,53.28,11580,11730,11430,15060,8120,11590,11552.20,6.02,0,-2437,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1800,9.38,0.37,12,0.05,1219.00,30627.00,36700,20241007,-68.86,8770,20240805,30.33,14660,-22.03,20250310,10710,6.72,20250304,36700,-68.86,20241007,8770,30.33,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250325,110438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,-60,5,-0.52,66281715,5723,37.46,11580,11730,11500,15060,8120,11590,11581.64,6.02,0,-883,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1816,9.46,0.38,12,0.04,1219.00,30627.00,36700,20241007,-68.58,8770,20240805,31.47,14660,-21.35,20250310,10710,7.66,20250304,36700,-68.58,20241007,8770,31.47,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250325,100445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11570,-20,5,-0.17,50816880,4382,28.68,11580,11730,11500,15060,8120,11590,11596.73,6.02,0,-266,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1822,9.49,0.38,12,0.03,1219.00,30627.00,36700,20241007,-68.47,8770,20240805,31.93,14660,-21.08,20250310,10710,8.03,20250304,36700,-68.47,20241007,8770,31.93,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250325,090440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,100,2,0.86,18966120,1627,10.65,11580,11730,11580,15060,8120,11590,11657.11,6.02,0,364,11816,11702,11516,11402,11216,11760,11460,79,3470,500,7180,10,1,15750000,1841,9.59,0.38,12,0.01,1219.00,30627.00,36700,20241007,-68.15,8770,20240805,33.30,14660,-20.26,20250310,10710,9.15,20250304,36700,-68.15,20241007,8770,33.30,20240805,0.07,N,036560,500,78 억,,948381,N,N,0,N,00,N
+20250324,160436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,140,2,1.22,175299180,15206,50.73,11390,11630,11330,14880,8020,11450,11528.29,6.00,0,3552,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1825,9.51,0.38,12,0.10,1219.00,30627.00,36700,20241007,-68.42,8770,20240805,32.16,14660,-20.94,20250310,10710,8.22,20250304,36700,-68.42,20241007,8770,32.16,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
+20250324,150440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,140,2,1.22,147687540,12817,42.76,11390,11630,11330,14880,8020,11450,11522.79,6.00,0,3652,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1825,9.51,0.38,12,0.08,1219.00,30627.00,36700,20241007,-68.42,8770,20240805,32.16,14660,-20.94,20250310,10710,8.22,20250304,36700,-68.42,20241007,8770,32.16,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
+20250324,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,110,2,0.96,132340310,11491,38.34,11390,11630,11330,14880,8020,11450,11516.87,6.00,0,3457,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1821,9.48,0.38,12,0.07,1219.00,30627.00,36700,20241007,-68.50,8770,20240805,31.81,14660,-21.15,20250310,10710,7.94,20250304,36700,-68.50,20241007,8770,31.81,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
+20250324,130439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,170,2,1.48,126655970,11000,36.70,11390,11630,11330,14880,8020,11450,11514.18,6.00,0,3321,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1830,9.53,0.38,12,0.07,1219.00,30627.00,36700,20241007,-68.34,8770,20240805,32.50,14660,-20.74,20250310,10710,8.50,20250304,36700,-68.34,20241007,8770,32.50,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
+20250324,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,140,2,1.22,103185070,8980,29.96,11390,11620,11330,14880,8020,11450,11490.54,6.00,0,2402,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1825,9.51,0.38,12,0.06,1219.00,30627.00,36700,20241007,-68.42,8770,20240805,32.16,14660,-20.94,20250310,10710,8.22,20250304,36700,-68.42,20241007,8770,32.16,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
+20250324,110439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,110,2,0.96,89447670,7792,26.00,11390,11620,11330,14880,8020,11450,11479.42,6.00,0,2096,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1821,9.48,0.38,12,0.05,1219.00,30627.00,36700,20241007,-68.50,8770,20240805,31.81,14660,-21.15,20250310,10710,7.94,20250304,36700,-68.50,20241007,8770,31.81,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
+20250324,100437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,20,2,0.17,54165690,4735,15.80,11390,11590,11330,14880,8020,11450,11439.43,6.00,0,621,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1807,9.41,0.37,12,0.03,1219.00,30627.00,36700,20241007,-68.75,8770,20240805,30.79,14660,-21.76,20250310,10710,7.10,20250304,36700,-68.75,20241007,8770,30.79,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
+20250324,090439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,10,2,0.09,7406870,649,2.17,11390,11590,11390,14880,8020,11450,11412.74,6.00,0,54,12103,11776,11523,11196,10943,11650,11070,79,3430,500,7090,10,1,15750000,1805,9.40,0.37,12,0.00,1219.00,30627.00,36700,20241007,-68.77,8770,20240805,30.67,14660,-21.83,20250310,10710,7.00,20250304,36700,-68.77,20241007,8770,30.67,20240805,0.06,N,036560,500,78 억,,944893,N,N,0,N,00,N
 20250321,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-100,5,-0.87,343577075,29969,113.29,11850,11850,11270,15010,8090,11550,11464.45,5.92,0,-415,11870,11710,11630,11470,11390,11670,11430,79,3460,500,7160,10,1,15750000,1803,9.39,0.37,12,0.19,1219.00,30627.00,36700,20241007,-68.80,8770,20240805,30.56,14660,-21.90,20250310,10710,6.91,20250304,36700,-68.80,20241007,8770,30.56,20240805,0.07,N,036560,500,78 억,,932602,N,N,1,N,00,N
 20250321,150438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,-60,5,-0.52,321964900,28085,106.17,11850,11850,11270,15010,8090,11550,11463.95,5.92,0,-538,11870,11710,11630,11470,11390,11670,11430,79,3460,500,7160,10,1,15750000,1810,9.43,0.38,12,0.18,1219.00,30627.00,36700,20241007,-68.69,8770,20240805,31.01,14660,-21.62,20250310,10710,7.28,20250304,36700,-68.69,20241007,8770,31.01,20240805,0.07,N,036560,500,78 억,,932602,N,N,1,N,00,N
 20250321,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-100,5,-0.87,299166650,26100,98.66,11850,11850,11270,15010,8090,11550,11462.32,5.92,0,-1205,11870,11710,11630,11470,11390,11670,11430,79,3460,500,7160,10,1,15750000,1803,9.39,0.37,12,0.17,1219.00,30627.00,36700,20241007,-68.80,8770,20240805,30.56,14660,-21.90,20250310,10710,6.91,20250304,36700,-68.80,20241007,8770,30.56,20240805,0.07,N,036560,500,78 억,,932602,N,N,1,N,00,N

036560/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,15750000,0,179550000000,0.00
+20250325,0,15750000,0,179392500000,0.00
+20250324,0,15750000,0,182542500000,0.00
+20250321,0,15750000,0,180337500000,0.00
+20250320,0,15750000,0,181912500000,0.00
 20250319,0,15750000,0,185377500000,0.00
 20250318,0,15750000,0,188055000000,0.00
 20250317,0,15750000,0,189000000000,0.00

036560/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,11450,12300,12430,11270,160066,1894302560,00,0.00,N,5,-940,
 20250310,12390,11350,14660,11280,2123334,28736357950,00,0.00,N,2,1110,
 20250304,11280,10830,11420,10710,45483,503160775,00,0.00,N,2,450,
 20250224,10830,11710,11750,10830,52865,595930730,00,0.00,N,5,-880,