Add accumulated files

038390/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,9500,9760,9770,9420,51240,488349570,00,0.00,N,5,-170,
+20250326,9670,9860,9860,9640,40879,397168975,00,0.00,N,5,-190,
+20250325,9860,10010,10010,9770,23045,226852675,00,0.00,N,5,-10,
+20250324,9870,10100,10100,9870,24023,238294350,00,0.00,N,5,-150,
 20250321,10020,10080,10090,9860,40447,403480240,00,0.00,N,2,30,
 20250320,9990,10100,10100,9950,40701,406389270,00,0.00,N,5,-90,
 20250319,10080,10050,10190,10000,32947,331078940,00,0.00,N,5,-20,

038390/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
+20250328,9430,-70,5,-4027,3851,-54,-38,36,-1,23611,14112,159,222,133,1,27638,10261,213,260,97,2
+20250327,9500,-170,5,-16762,17462,124,-160,167,1,27980,22782,128,266,218,1,44742,5320,4,426,51,0
+20250326,9670,-190,5,9299,1657,37,90,16,0,37985,2652,102,369,26,1,28686,995,65,279,10,1
+20250325,9860,-10,5,6474,-6922,358,64,-68,4,21833,764,358,215,8,4,15359,7686,0,151,76,0
+20250324,9870,-150,5,7082,-7375,396,70,-73,4,22508,1094,396,223,11,4,15426,8469,0,153,84,0
 20250321,10020,30,2,-3043,3836,-851,-30,38,-9,29740,10457,156,297,104,2,32783,6621,1007,327,66,10
 20250320,9990,-90,5,12373,-12549,189,124,-125,2,39786,593,282,397,6,3,27413,13142,93,274,131,1
 20250319,10080,-20,5,7468,-7546,78,75,-76,1,31901,891,155,321,9,2,24433,8437,77,245,85,1

038390/min/candle-20250324.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192300,238126450,9870,9870,9870,9870,626
+20250324,192200,238126450,9870,9870,9870,9870,0
+20250324,192100,238126450,9870,9870,9870,9870,0
+20250324,192000,238126450,9870,9870,9870,9870,0
+20250324,191900,238126450,9870,9870,9870,9870,0
+20250324,191800,238126450,9870,9870,9870,9870,0
+20250324,191700,238126450,9870,9870,9870,9870,0
+20250324,191600,238126450,9870,9870,9870,9870,0
+20250324,191500,238126450,9870,9870,9870,9870,0
+20250324,191400,238126450,9870,9870,9870,9870,0
+20250324,191300,238126450,9870,9870,9870,9870,0
+20250324,191200,238126450,9870,9870,9870,9870,0
+20250324,191100,238126450,9870,9870,9870,9870,0
+20250324,191000,238126450,9870,9870,9870,9870,0
+20250324,190900,238126450,9870,9870,9870,9870,0
+20250324,190800,238126450,9870,9870,9870,9870,0
+20250324,190700,238126450,9870,9870,9870,9870,0
+20250324,190600,238126450,9870,9870,9870,9870,0
+20250324,190500,238126450,9870,9870,9870,9870,0
+20250324,190400,238126450,9870,9870,9870,9870,0
+20250324,190300,238126450,9870,9870,9870,9870,0
+20250324,190200,238126450,9870,9870,9870,9870,0
+20250324,190100,238126450,9870,9870,9870,9870,0
+20250324,190000,238126450,9870,9870,9870,9870,0
+20250324,185900,238126450,9870,9870,9870,9870,0
+20250324,185800,238126450,9870,9870,9870,9870,0
+20250324,185700,238126450,9870,9870,9870,9870,0
+20250324,185600,238126450,9870,9870,9870,9870,0
+20250324,185500,238126450,9870,9870,9870,9870,0
+20250324,185400,238126450,9870,9870,9870,9870,0
+20250324,185300,238126450,9870,9870,9870,9870,626
+20250324,185200,238126450,9870,9870,9870,9870,0
+20250324,185100,238126450,9870,9870,9870,9870,0
+20250324,185000,238126450,9870,9870,9870,9870,0
+20250324,184900,238126450,9870,9870,9870,9870,0
+20250324,184800,238126450,9870,9870,9870,9870,0
+20250324,184700,238126450,9870,9870,9870,9870,0
+20250324,184600,238126450,9870,9870,9870,9870,0
+20250324,184500,238126450,9870,9870,9870,9870,0
+20250324,184400,238126450,9870,9870,9870,9870,0
+20250324,184300,238126450,9870,9870,9870,9870,0
+20250324,184200,238126450,9870,9870,9870,9870,0
+20250324,184100,238126450,9870,9870,9870,9870,0
+20250324,184000,238126450,9870,9870,9870,9870,0
+20250324,183900,238126450,9870,9870,9870,9870,0
+20250324,183800,238126450,9870,9870,9870,9870,0
+20250324,183700,238126450,9870,9870,9870,9870,0
+20250324,183600,238126450,9870,9870,9870,9870,0
+20250324,183500,238126450,9870,9870,9870,9870,0
+20250324,183400,238126450,9870,9870,9870,9870,0
+20250324,183300,238126450,9870,9870,9870,9870,0
+20250324,183200,238126450,9870,9870,9870,9870,0
+20250324,183100,238126450,9870,9870,9870,9870,0
+20250324,183000,238126450,9870,9870,9870,9870,0
+20250324,182900,238126450,9870,9870,9870,9870,0
+20250324,182800,238126450,9870,9870,9870,9870,0
+20250324,182700,238126450,9870,9870,9870,9870,0
+20250324,182600,238126450,9870,9870,9870,9870,0
+20250324,182500,238126450,9870,9870,9870,9870,0
+20250324,182400,238126450,9870,9870,9870,9870,0
+20250324,182300,238126450,9870,9870,9870,9870,626
+20250324,182200,238126450,9870,9870,9870,9870,0
+20250324,182100,238126450,9870,9870,9870,9870,0
+20250324,182000,238126450,9870,9870,9870,9870,0
+20250324,181900,238126450,9870,9870,9870,9870,0
+20250324,181800,238126450,9870,9870,9870,9870,0
+20250324,181700,238126450,9870,9870,9870,9870,0
+20250324,181600,238126450,9870,9870,9870,9870,0
+20250324,181500,238126450,9870,9870,9870,9870,0
+20250324,181400,238126450,9870,9870,9870,9870,0
+20250324,181300,238126450,9870,9870,9870,9870,0
+20250324,181200,238126450,9870,9870,9870,9870,0
+20250324,181100,238126450,9870,9870,9870,9870,0
+20250324,181000,238126450,9870,9870,9870,9870,0
+20250324,180900,238126450,9870,9870,9870,9870,0
+20250324,180800,238126450,9870,9870,9870,9870,0
+20250324,180700,238126450,9870,9870,9870,9870,0
+20250324,180600,238126450,9870,9870,9870,9870,0
+20250324,180500,238126450,9870,9870,9870,9870,0
+20250324,180400,238126450,9870,9870,9870,9870,0
+20250324,180300,238126450,9870,9870,9870,9870,0
+20250324,180200,238126450,9870,9870,9870,9870,0
+20250324,180100,238126450,9870,9870,9870,9870,0
+20250324,180000,238126450,9870,9870,9870,9870,0
+20250324,175900,238126450,9870,9870,9870,9870,0
+20250324,175800,238126450,9870,9870,9870,9870,0
+20250324,175700,238126450,9870,9870,9870,9870,0
+20250324,175600,238126450,9870,9870,9870,9870,0
+20250324,175500,238126450,9870,9870,9870,9870,0
+20250324,175400,238126450,9870,9870,9870,9870,0
+20250324,175300,238126450,9870,9870,9870,9870,626
+20250324,175200,238126450,9870,9870,9870,9870,0
+20250324,175100,238126450,9870,9870,9870,9870,0
+20250324,175000,238126450,9870,9870,9870,9870,0
+20250324,174900,238126450,9870,9870,9870,9870,0
+20250324,174800,238126450,9870,9870,9870,9870,0
+20250324,174700,238126450,9870,9870,9870,9870,0
+20250324,174600,238126450,9870,9870,9870,9870,0
+20250324,174500,238126450,9870,9870,9870,9870,0
+20250324,174400,238126450,9870,9870,9870,9870,0
+20250324,174300,238126450,9870,9870,9870,9870,0
+20250324,174200,238126450,9870,9870,9870,9870,0
+20250324,174100,238126450,9870,9870,9870,9870,0
+20250324,174000,238126450,9870,9870,9870,9870,0
+20250324,173900,238126450,9870,9870,9870,9870,0
+20250324,173800,238126450,9870,9870,9870,9870,0
+20250324,173700,238126450,9870,9870,9870,9870,0
+20250324,173600,238126450,9870,9870,9870,9870,0
+20250324,173500,238126450,9870,9870,9870,9870,0
+20250324,173400,238126450,9870,9870,9870,9870,0
+20250324,173300,238126450,9870,9870,9870,9870,0
+20250324,173200,238126450,9870,9870,9870,9870,0
+20250324,173100,238126450,9870,9870,9870,9870,0
+20250324,173000,238126450,9870,9870,9870,9870,0
+20250324,172900,238126450,9870,9870,9870,9870,0
+20250324,172800,238126450,9870,9870,9870,9870,0
+20250324,172700,238126450,9870,9870,9870,9870,0
+20250324,172600,238126450,9870,9870,9870,9870,0
+20250324,172500,238126450,9870,9870,9870,9870,0
+20250324,172400,238126450,9870,9870,9870,9870,0
+20250324,172300,238126450,9870,9870,9870,9870,626
+20250324,172200,238126450,9870,9870,9870,9870,0
+20250324,172100,238126450,9870,9870,9870,9870,0
+20250324,172000,238126450,9870,9870,9870,9870,0
+20250324,171900,238126450,9870,9870,9870,9870,0
+20250324,171800,238126450,9870,9870,9870,9870,0
+20250324,171700,238126450,9870,9870,9870,9870,0
+20250324,171600,238126450,9870,9870,9870,9870,0
+20250324,171500,238126450,9870,9870,9870,9870,0
+20250324,171400,238126450,9870,9870,9870,9870,0
+20250324,171300,238126450,9870,9870,9870,9870,0
+20250324,171200,238126450,9870,9870,9870,9870,0
+20250324,171100,238126450,9870,9870,9870,9870,0
+20250324,171000,238126450,9870,9870,9870,9870,0
+20250324,170900,238126450,9870,9870,9870,9870,0
+20250324,170800,238126450,9870,9870,9870,9870,0
+20250324,170700,238126450,9870,9870,9870,9870,0
+20250324,170600,238126450,9870,9870,9870,9870,0
+20250324,170500,238126450,9870,9870,9870,9870,0
+20250324,170400,238126450,9870,9870,9870,9870,0
+20250324,170300,238126450,9870,9870,9870,9870,0
+20250324,170200,238126450,9870,9870,9870,9870,0
+20250324,170100,238126450,9870,9870,9870,9870,0
+20250324,170000,238126450,9870,9870,9870,9870,0
+20250324,165900,238126450,9870,9870,9870,9870,0
+20250324,165800,238126450,9870,9870,9870,9870,0
+20250324,165700,238126450,9870,9870,9870,9870,0
+20250324,165600,238126450,9870,9870,9870,9870,0
+20250324,165500,238126450,9870,9870,9870,9870,0
+20250324,165400,238126450,9870,9870,9870,9870,0
+20250324,165300,238126450,9870,9870,9870,9870,626
+20250324,165200,238126450,9870,9870,9870,9870,0
+20250324,165100,238126450,9870,9870,9870,9870,0
+20250324,165000,238126450,9870,9870,9870,9870,0
+20250324,164900,238126450,9870,9870,9870,9870,0
+20250324,164800,238126450,9870,9870,9870,9870,0
+20250324,164700,238126450,9870,9870,9870,9870,0
+20250324,164600,238126450,9870,9870,9870,9870,0
+20250324,164500,238126450,9870,9870,9870,9870,0
+20250324,164400,238126450,9870,9870,9870,9870,0
+20250324,164300,238126450,9870,9870,9870,9870,0
+20250324,164200,238126450,9870,9870,9870,9870,0
+20250324,164100,238126450,9870,9870,9870,9870,0
+20250324,164000,238126450,9870,9870,9870,9870,0
+20250324,163900,238126450,9870,9870,9870,9870,0
+20250324,163800,238126450,9870,9870,9870,9870,0
+20250324,163700,238126450,9870,9870,9870,9870,0
+20250324,163600,238126450,9870,9870,9870,9870,0
+20250324,163500,238126450,9870,9870,9870,9870,0
+20250324,163400,238126450,9870,9870,9870,9870,0
+20250324,163300,238126450,9870,9870,9870,9870,0
+20250324,163200,238126450,9870,9870,9870,9870,0
+20250324,163100,238126450,9870,9870,9870,9870,0
+20250324,163000,238126450,9870,9870,9870,9870,0
+20250324,162900,238126450,9870,9870,9870,9870,0
+20250324,162800,238126450,9870,9870,9870,9870,0
+20250324,162700,238126450,9870,9870,9870,9870,0
+20250324,162600,238126450,9870,9870,9870,9870,0
+20250324,162500,238126450,9870,9870,9870,9870,0
+20250324,162400,238126450,9870,9870,9870,9870,0
+20250324,162300,238126450,9870,9870,9870,9870,626
+20250324,162200,238126450,9870,9870,9870,9870,0
+20250324,162100,238126450,9870,9870,9870,9870,0
+20250324,162000,238126450,9870,9870,9870,9870,0
+20250324,161900,238126450,9870,9870,9870,9870,0
+20250324,161800,238126450,9870,9870,9870,9870,0
+20250324,161700,238126450,9870,9870,9870,9870,0
+20250324,161600,238126450,9870,9870,9870,9870,0
+20250324,161500,238126450,9870,9870,9870,9870,0
+20250324,161400,238126450,9870,9870,9870,9870,0
+20250324,161300,238126450,9870,9870,9870,9870,0
+20250324,161200,238126450,9870,9870,9870,9870,0
+20250324,161100,238126450,9870,9870,9870,9870,0
+20250324,161000,238126450,9870,9870,9870,9870,0
+20250324,160900,238126450,9870,9870,9870,9870,0
+20250324,160800,238126450,9870,9870,9870,9870,0
+20250324,160700,238126450,9870,9870,9870,9870,0
+20250324,160600,238126450,9870,9870,9870,9870,0
+20250324,160500,238126450,9870,9870,9870,9870,0
+20250324,160400,238126450,9870,9870,9870,9870,0
+20250324,160300,238126450,9870,9870,9870,9870,0
+20250324,160200,238126450,9870,9870,9870,9870,0
+20250324,160100,238126450,9870,9870,9870,9870,0
+20250324,160000,238126450,9870,9870,9870,9870,0
+20250324,155900,238126450,9870,9870,9870,9870,0
+20250324,155800,238126450,9870,9870,9870,9870,0
+20250324,155700,238126450,9870,9870,9870,9870,0
+20250324,155600,238126450,9870,9870,9870,9870,0
+20250324,155500,238126450,9870,9870,9870,9870,0
+20250324,155400,238126450,9870,9870,9870,9870,0
+20250324,155300,238126450,9870,9870,9870,9870,626
+20250324,155200,238126450,9870,9870,9870,9870,0
+20250324,155100,238126450,9870,9870,9870,9870,0
+20250324,155000,238126450,9870,9870,9870,9870,0
+20250324,154900,238126450,9870,9870,9870,9870,0
+20250324,154800,238126450,9870,9870,9870,9870,0
+20250324,154700,238126450,9870,9870,9870,9870,0
+20250324,154600,238126450,9870,9870,9870,9870,0
+20250324,154500,238126450,9870,9870,9870,9870,0
+20250324,154400,238126450,9870,9870,9870,9870,0
+20250324,154300,238126450,9870,9870,9870,9870,0
+20250324,154200,238126450,9870,9870,9870,9870,0
+20250324,154100,238126450,9870,9870,9870,9870,0
+20250324,154000,238126450,9870,9870,9870,9870,0
+20250324,153900,238126450,9870,9870,9870,9870,0
+20250324,153800,238126450,9870,9870,9870,9870,0
+20250324,153700,238126450,9870,9870,9870,9870,0
+20250324,153600,238126450,9870,9870,9870,9870,0
+20250324,153500,238126450,9870,9870,9870,9870,0
+20250324,153400,238126450,9870,9870,9870,9870,0
+20250324,153300,238126450,9870,9870,9870,9870,0
+20250324,153200,238126450,9870,9870,9870,9870,0
+20250324,153100,238126450,9870,9870,9870,9870,0
+20250324,153000,238126450,9870,9870,9870,9870,626
+20250324,152900,231947830,9870,9870,9870,9870,0
+20250324,152800,231947830,9870,9870,9870,9870,0
+20250324,152700,231947830,9870,9870,9870,9870,0
+20250324,152600,231947830,9870,9870,9870,9870,0
+20250324,152500,231947830,9870,9870,9870,9870,0
+20250324,152400,231947830,9870,9870,9870,9870,0
+20250324,152300,231947830,9870,9870,9870,9870,0
+20250324,152200,231947830,9870,9870,9870,9870,0
+20250324,152100,231947830,9870,9870,9870,9870,0
+20250324,152000,231947830,9870,9870,9870,9870,0
+20250324,151900,231947830,9870,9890,9890,9870,252
+20250324,151800,229457970,9900,9910,9910,9900,48
+20250324,151700,228982670,9900,9910,9910,9890,71
+20250324,151600,228279560,9910,9910,9910,9910,0
+20250324,151500,228279560,9910,9910,9910,9910,2
+20250324,151400,228259740,9920,9920,9920,9920,0
+20250324,151300,228259740,9920,9920,9920,9920,0
+20250324,151200,228259740,9920,9920,9920,9920,0
+20250324,151100,228259740,9920,9920,9920,9920,1
+20250324,151000,228249820,9880,9880,9880,9880,65
+20250324,150900,227607620,9880,9880,9880,9880,200
+20250324,150800,225631620,9920,9920,9920,9920,1
+20250324,150700,225621700,9880,9890,9890,9880,1120
+20250324,150600,214549810,9900,9900,9900,9900,6
+20250324,150500,214490410,9900,9900,9900,9900,2
+20250324,150400,214470610,9900,9900,9900,9900,100
+20250324,150300,213480610,9900,9915,9915,9900,665
+20250324,150200,206895955,9915,9915,9915,9915,36
+20250324,150100,206539015,9920,9920,9920,9920,0
+20250324,150000,206539015,9920,9920,9920,9920,3
+20250324,145900,206509255,9915,9915,9915,9915,0
+20250324,145800,206509255,9915,9915,9915,9915,0
+20250324,145700,206509255,9915,9915,9915,9915,0
+20250324,145600,206509255,9915,9915,9915,9915,1
+20250324,145500,206499340,9910,9910,9910,9910,0
+20250324,145400,206499340,9910,9910,9910,9910,0
+20250324,145300,206499340,9910,9910,9910,9910,0
+20250324,145200,206499340,9910,9910,9910,9910,0
+20250324,145100,206499340,9910,9910,9910,9910,0
+20250324,145000,206499340,9910,9910,9910,9910,0
+20250324,144900,206499340,9910,9910,9910,9910,0
+20250324,144800,206499340,9910,9910,9910,9910,0
+20250324,144700,206499340,9910,9920,9920,9910,103
+20250324,144600,205478600,9920,9910,9920,9910,102
+20250324,144500,204466780,9910,9910,9910,9910,3
+20250324,144400,204437050,9910,9910,9910,9910,0
+20250324,144300,204437050,9910,9910,9910,9910,119
+20250324,144200,203257760,9910,9910,9910,9910,72
+20250324,144100,202544240,9910,9910,9910,9910,64
+20250324,144000,201910000,9910,9910,9910,9910,133
+20250324,143900,200591970,9910,9910,9910,9910,26
+20250324,143800,200334310,9910,9910,9910,9910,48
+20250324,143700,199858630,9910,9910,9910,9910,17
+20250324,143600,199690160,9910,9910,9910,9910,2
+20250324,143500,199670340,9910,9920,9920,9910,111
+20250324,143400,198569230,9920,9920,9920,9920,2
+20250324,143300,198549390,9920,9920,9920,9920,0
+20250324,143200,198549390,9920,9920,9920,9920,2
+20250324,143100,198529550,9920,9900,9920,9900,101
+20250324,143000,197529630,9900,9900,9900,9900,3
+20250324,142900,197499930,9930,9930,9930,9930,0
+20250324,142800,197499930,9930,9930,9930,9930,1
+20250324,142700,197490000,9890,9920,9920,9890,4000
+20250324,142600,157897730,9920,9920,9920,9920,0
+20250324,142500,157897730,9920,9930,9930,9920,107
+20250324,142400,156836230,9920,9920,9920,9920,0
+20250324,142300,156836230,9920,9920,9920,9920,0
+20250324,142200,156836230,9920,9920,9920,9920,20
+20250324,142100,156637830,9920,9920,9920,9920,22
+20250324,142000,156419590,9920,9920,9920,9920,97
+20250324,141900,155457350,9920,9920,9920,9920,0
+20250324,141800,155457350,9920,9925,9925,9920,37
+20250324,141700,155090290,9930,9930,9930,9930,0
+20250324,141600,155090290,9930,9930,9930,9930,0
+20250324,141500,155090290,9930,9930,9930,9930,0
+20250324,141400,155090290,9930,9930,9930,9930,0
+20250324,141300,155090290,9930,9930,9930,9930,2
+20250324,141200,155070430,9930,9930,9930,9930,1
+20250324,141100,155060500,9920,9920,9920,9920,0
+20250324,141000,155060500,9920,9920,9920,9920,0
+20250324,140900,155060500,9920,9920,9920,9920,10
+20250324,140800,154961300,9930,9930,9930,9930,1
+20250324,140700,154951370,9920,9920,9920,9920,0
+20250324,140600,154951370,9920,9920,9920,9920,2
+20250324,140500,154931530,9920,9920,9920,9920,0
+20250324,140400,154931530,9920,9920,9920,9920,0
+20250324,140300,154931530,9920,9920,9920,9920,2
+20250324,140200,154911690,9920,9920,9920,9920,2
+20250324,140100,154891850,9920,9920,9920,9920,0
+20250324,140000,154891850,9920,9920,9920,9920,0
+20250324,135900,154891850,9920,9920,9920,9920,18
+20250324,135800,154713290,9920,9920,9920,9920,0
+20250324,135700,154713290,9920,9920,9920,9920,32
+20250324,135600,154395850,9930,9930,9930,9930,0
+20250324,135500,154395850,9930,9930,9930,9930,0
+20250324,135400,154395850,9930,9930,9930,9930,26
+20250324,135300,154137670,9920,9920,9920,9920,0
+20250324,135200,154137670,9920,9920,9920,9920,0
+20250324,135100,154137670,9920,9920,9920,9920,0
+20250324,135000,154137670,9920,9920,9920,9920,1
+20250324,134900,154127750,9920,9920,9920,9920,0
+20250324,134800,154127750,9920,9920,9920,9920,78
+20250324,134700,153353990,9920,9920,9920,9920,0
+20250324,134600,153353990,9920,9920,9920,9920,0
+20250324,134500,153353990,9920,9920,9920,9920,0
+20250324,134400,153353990,9920,9920,9920,9920,10
+20250324,134300,153254790,9920,9920,9920,9920,1
+20250324,134200,153244870,9920,9920,9920,9920,0
+20250324,134100,153244870,9920,9920,9920,9920,0
+20250324,134000,153244870,9920,9920,9920,9920,4
+20250324,133900,153205190,9920,9920,9920,9920,0
+20250324,133800,153205190,9920,9920,9920,9920,0
+20250324,133700,153205190,9920,9920,9920,9920,100
+20250324,133600,152213190,9920,9920,9920,9920,0
+20250324,133500,152213190,9920,9920,9920,9920,0
+20250324,133400,152213190,9920,9920,9920,9920,0
+20250324,133300,152213190,9920,9920,9920,9920,0
+20250324,133200,152213190,9920,9920,9920,9920,42
+20250324,133100,151796550,9920,9920,9920,9920,0
+20250324,133000,151796550,9920,9920,9920,9920,10
+20250324,132900,151697350,9920,9920,9920,9920,0
+20250324,132800,151697350,9920,9930,9930,9910,245
+20250324,132700,149268370,9910,9910,9910,9910,0
+20250324,132600,149268370,9910,9910,9910,9910,0
+20250324,132500,149268370,9910,9910,9910,9910,0
+20250324,132400,149268370,9910,9910,9910,9910,0
+20250324,132300,149268370,9910,9910,9910,9910,1
+20250324,132200,149258460,9910,9910,9910,9910,1
+20250324,132100,149248550,9940,9940,9940,9940,0
+20250324,132000,149248550,9940,9940,9940,9940,0
+20250324,131900,149248550,9940,9940,9940,9940,0
+20250324,131800,149248550,9940,9940,9940,9940,0
+20250324,131700,149248550,9940,9940,9940,9940,0
+20250324,131600,149248550,9940,9920,9940,9900,257
+20250324,131500,146701950,9930,9930,9930,9930,5
+20250324,131400,146652300,9930,9930,9930,9930,0
+20250324,131300,146652300,9930,9930,9930,9930,20
+20250324,131200,146453700,9920,9920,9920,9920,0
+20250324,131100,146453700,9920,9920,9920,9920,0
+20250324,131000,146453700,9920,9920,9920,9920,0
+20250324,130900,146453700,9920,9920,9920,9920,0
+20250324,130800,146453700,9920,9920,9920,9920,0
+20250324,130700,146453700,9920,9920,9920,9920,0
+20250324,130600,146453700,9920,9920,9920,9920,0
+20250324,130500,146453700,9920,9920,9920,9920,189
+20250324,130400,144578820,9920,9920,9920,9920,3
+20250324,130300,144549060,9930,9930,9930,9930,0
+20250324,130200,144549060,9930,9930,9930,9930,0
+20250324,130100,144549060,9930,9930,9930,9930,0
+20250324,130000,144549060,9930,9910,9930,9910,242
+20250324,125900,142150800,9920,9930,9930,9920,70
+20250324,125800,141456370,9920,9920,9920,9920,0
+20250324,125700,141456370,9920,9920,9920,9920,0
+20250324,125600,141456370,9920,9920,9920,9920,0
+20250324,125500,141456370,9920,9930,9930,9920,13
+20250324,125400,141327290,9940,9940,9940,9940,5
+20250324,125300,141277590,9940,9940,9940,9940,4
+20250324,125200,141237830,9940,9940,9940,9940,0
+20250324,125100,141237830,9940,9940,9940,9940,0
+20250324,125000,141237830,9940,9940,9940,9940,0
+20250324,124900,141237830,9940,9940,9940,9940,2
+20250324,124800,141217950,9940,9940,9940,9940,6
+20250324,124700,141158310,9950,9950,9950,9950,0
+20250324,124600,141158310,9950,9950,9950,9950,0
+20250324,124500,141158310,9950,9950,9950,9950,1
+20250324,124400,141148360,9940,9940,9940,9940,2
+20250324,124300,141128480,9940,9940,9940,9940,0
+20250324,124200,141128480,9940,9940,9940,9940,11
+20250324,124100,141019140,9960,9960,9960,9960,0
+20250324,124000,141019140,9960,9960,9960,9960,0
+20250324,123900,141019140,9960,9960,9960,9960,0
+20250324,123800,141019140,9960,9960,9960,9960,1
+20250324,123700,141009180,9970,9940,9970,9940,500
+20250324,123600,136032470,9930,9930,9930,9930,2
+20250324,123500,136012610,9940,9940,9940,9940,0
+20250324,123400,136012610,9940,9940,9940,9940,0
+20250324,123300,136012610,9940,9940,9940,9940,9
+20250324,123200,135923150,9910,9910,9910,9910,10
+20250324,123100,135824050,9950,9950,9950,9950,0
+20250324,123000,135824050,9950,9940,9950,9940,16
+20250324,122900,135664950,9950,9950,9950,9950,0
+20250324,122800,135664950,9950,9950,9950,9950,0
+20250324,122700,135664950,9950,9950,9950,9950,100
+20250324,122600,134669950,9950,9950,9950,9950,0
+20250324,122500,134669950,9950,9950,9950,9950,0
+20250324,122400,134669950,9950,9950,9950,9950,0
+20250324,122300,134669950,9950,9910,9950,9910,119
+20250324,122200,133490620,9910,9910,9910,9910,5
+20250324,122100,133441070,9910,9910,9910,9910,37
+20250324,122000,133074400,9910,9910,9910,9910,0
+20250324,121900,133074400,9910,9910,9910,9910,0
+20250324,121800,133074400,9910,9910,9910,9910,24
+20250324,121700,132836560,9960,9910,9960,9910,24
+20250324,121600,132598410,9920,9910,9920,9910,593
+20250324,121500,126721720,9930,9930,9930,9930,0
+20250324,121400,126721720,9930,9930,9930,9930,0
+20250324,121300,126721720,9930,9920,9930,9920,242
+20250324,121200,124320830,9920,9920,9920,9920,0
+20250324,121100,124320830,9920,9920,9920,9920,0
+20250324,121000,124320830,9920,9920,9920,9920,20
+20250324,120900,124122430,9920,9920,9920,9920,1
+20250324,120800,124112510,9920,9930,9930,9920,64
+20250324,120700,123477430,9930,9920,9930,9920,21
+20250324,120600,123269060,9930,9930,9930,9930,2
+20250324,120500,123249200,9930,9930,9930,9930,20
+20250324,120400,123050600,9930,9930,9930,9930,39
+20250324,120300,122663330,9920,9920,9920,9920,67
+20250324,120200,121998690,9910,9930,9930,9910,2138
+20250324,120100,100782750,9930,9940,9940,9930,100
+20250324,120000,99789740,9930,9930,9930,9930,0
+20250324,115900,99789740,9930,9930,9930,9930,0
+20250324,115800,99789740,9930,9930,9930,9930,0
+20250324,115700,99789740,9930,9930,9930,9930,0
+20250324,115600,99789740,9930,9930,9930,9930,0
+20250324,115500,99789740,9930,9930,9930,9930,0
+20250324,115400,99789740,9930,9930,9930,9930,0
+20250324,115300,99789740,9930,9930,9930,9930,0
+20250324,115200,99789740,9930,9930,9930,9930,0
+20250324,115100,99789740,9930,9930,9930,9930,0
+20250324,115000,99789740,9930,9930,9930,9930,110
+20250324,114900,98697440,9930,9930,9930,9930,0
+20250324,114800,98697440,9930,9930,9930,9930,0
+20250324,114700,98697440,9930,9930,9930,9930,0
+20250324,114600,98697440,9930,9930,9930,9930,0
+20250324,114500,98697440,9930,9960,9960,9930,67
+20250324,114400,98031530,9960,9960,9960,9960,0
+20250324,114300,98031530,9960,9960,9960,9960,0
+20250324,114200,98031530,9960,9960,9980,9960,8
+20250324,114100,97951830,9920,9920,9920,9920,0
+20250324,114000,97951830,9920,9950,9950,9920,2000
+20250324,113900,78111730,9970,9970,9970,9970,0
+20250324,113800,78111730,9970,9970,9970,9970,5
+20250324,113700,78061880,9970,9970,9970,9970,0
+20250324,113600,78061880,9970,9970,9970,9970,2
+20250324,113500,78041940,9970,9970,9970,9970,5
+20250324,113400,77992090,9980,9980,9980,9980,1
+20250324,113300,77982110,9920,9940,9940,9920,50
+20250324,113200,77485650,9980,9940,9980,9940,117
+20250324,113100,76318270,9940,9940,9940,9940,170
+20250324,113000,74628470,9950,9950,9950,9950,10
+20250324,112900,74528970,9950,9950,9950,9950,0
+20250324,112800,74528970,9950,9950,9950,9950,21
+20250324,112700,74320020,9910,9910,9910,9910,0
+20250324,112600,74320020,9910,9910,9910,9910,10
+20250324,112500,74220920,9910,9910,9910,9910,100
+20250324,112400,73229920,9900,9900,9900,9900,0
+20250324,112300,73229920,9900,9900,9900,9900,0
+20250324,112200,73229920,9900,9900,9900,9900,0
+20250324,112100,73229920,9900,9900,9900,9900,0
+20250324,112000,73229920,9900,9930,9930,9900,1000
+20250324,111900,63312400,9950,9940,9950,9930,51
+20250324,111800,62805140,9930,9930,9930,9930,0
+20250324,111700,62805140,9930,9930,9930,9930,0
+20250324,111600,62805140,9930,9930,9930,9930,0
+20250324,111500,62805140,9930,9930,9930,9930,0
+20250324,111400,62805140,9930,9930,9930,9930,0
+20250324,111300,62805140,9930,9930,9930,9930,302
+20250324,111200,59806280,9930,9930,9930,9930,0
+20250324,111100,59806280,9930,9930,9930,9930,188
+20250324,111000,57939440,9940,9950,9950,9940,863
+20250324,110900,49355880,9950,9950,9950,9950,0
+20250324,110800,49355880,9950,9950,9950,9950,0
+20250324,110700,49355880,9950,9950,9950,9950,0
+20250324,110600,49355880,9950,9950,9950,9950,150
+20250324,110500,47863380,9950,9950,9950,9950,0
+20250324,110400,47863380,9950,9960,9960,9950,3
+20250324,110300,47833520,9950,9960,9960,9950,11
+20250324,110200,47723980,9970,9980,9980,9970,51
+20250324,110100,47215500,9980,9980,9980,9980,0
+20250324,110000,47215500,9980,9980,9980,9980,0
+20250324,105900,47215500,9980,9980,9980,9980,13
+20250324,105800,47085760,9980,9980,9980,9980,0
+20250324,105700,47085760,9980,9980,9980,9980,0
+20250324,105600,47085760,9980,9980,9980,9980,1
+20250324,105500,47075780,9990,9990,9990,9990,2
+20250324,105400,47055800,9990,9990,9990,9990,19
+20250324,105300,46865990,10000,10000,10000,10000,0
+20250324,105200,46865990,10000,10000,10000,10000,1
+20250324,105100,46855990,10000,10000,10000,10000,0
+20250324,105000,46855990,10000,10000,10000,10000,0
+20250324,104900,46855990,10000,10000,10000,10000,0
+20250324,104800,46855990,10000,10000,10000,10000,1
+20250324,104700,46845990,10000,10000,10000,10000,0
+20250324,104600,46845990,10000,10000,10000,10000,0
+20250324,104500,46845990,10000,10000,10000,10000,0
+20250324,104400,46845990,10000,10000,10000,10000,0
+20250324,104300,46845990,10000,10000,10000,10000,0
+20250324,104200,46845990,10000,10000,10000,10000,0
+20250324,104100,46845990,10000,10000,10000,10000,0
+20250324,104000,46845990,10000,9960,10000,9960,5
+20250324,103900,46796070,10000,10000,10000,10000,1
+20250324,103800,46786070,9960,9960,9960,9960,1
+20250324,103700,46776110,10000,10000,10000,10000,0
+20250324,103600,46776110,10000,10000,10000,10000,0
+20250324,103500,46776110,10000,10000,10000,10000,0
+20250324,103400,46776110,10000,10000,10000,10000,0
+20250324,103300,46776110,10000,10000,10000,10000,0
+20250324,103200,46776110,10000,10000,10000,10000,0
+20250324,103100,46776110,10000,10000,10000,10000,0
+20250324,103000,46776110,10000,10000,10000,10000,0
+20250324,102900,46776110,10000,10000,10000,10000,4
+20250324,102800,46736110,10000,10000,10000,10000,0
+20250324,102700,46736110,10000,10000,10000,10000,15
+20250324,102600,46586110,9950,10000,10000,9950,227
+20250324,102500,44326430,10000,10000,10000,10000,0
+20250324,102400,44326430,10000,10000,10000,10000,2
+20250324,102300,44306430,10000,10000,10000,10000,11
+20250324,102200,44196430,9960,9960,9960,9960,38
+20250324,102100,43817950,9990,9990,9990,9990,1
+20250324,102000,43807960,9990,9990,9990,9990,0
+20250324,101900,43807960,9990,9990,9990,9990,1
+20250324,101800,43797970,9950,9950,9950,9950,0
+20250324,101700,43797970,9950,9950,9950,9950,0
+20250324,101600,43797970,9950,9950,9950,9950,0
+20250324,101500,43797970,9950,9950,9950,9950,0
+20250324,101400,43797970,9950,9950,9950,9950,0
+20250324,101300,43797970,9950,9950,9950,9950,0
+20250324,101200,43797970,9950,9950,9950,9950,0
+20250324,101100,43797970,9950,9950,9950,9950,0
+20250324,101000,43797970,9950,9950,9950,9950,0
+20250324,100900,43797970,9950,9950,9950,9950,0
+20250324,100800,43797970,9950,9950,9950,9950,0
+20250324,100700,43797970,9950,9950,9950,9950,0
+20250324,100600,43797970,9950,9950,9950,9950,4
+20250324,100500,43758170,9990,9990,9990,9990,0
+20250324,100400,43758170,9990,9970,9990,9970,25
+20250324,100300,43508900,9970,9970,9970,9970,35
+20250324,100200,43159950,9970,9950,9970,9950,222
+20250324,100100,40950610,9970,9970,9970,9970,29
+20250324,100000,40661480,9940,9960,9960,9940,360
+20250324,095900,37077080,9950,9950,9950,9950,100
+20250324,095800,36082080,9960,9960,9960,9960,0
+20250324,095700,36082080,9960,9960,9960,9960,1
+20250324,095600,36072120,9960,9960,9960,9960,0
+20250324,095500,36072120,9960,9960,9960,9960,0
+20250324,095400,36072120,9960,9960,9960,9960,0
+20250324,095300,36072120,9960,9960,9960,9960,5
+20250324,095200,36022320,9970,9970,9970,9970,52
+20250324,095100,35503880,9970,9970,9970,9970,19
+20250324,095000,35314450,9970,9970,9970,9970,24
+20250324,094900,35075170,9970,9970,9970,9970,2
+20250324,094800,35055230,9950,9950,9950,9950,0
+20250324,094700,35055230,9950,9950,9950,9950,0
+20250324,094600,35055230,9950,9960,9960,9950,33
+20250324,094500,34726860,9950,9950,9950,9950,0
+20250324,094400,34726860,9950,9950,9950,9950,0
+20250324,094300,34726860,9950,9950,9950,9950,6
+20250324,094200,34667160,9960,9960,9960,9960,0
+20250324,094100,34667160,9960,9960,9960,9960,110
+20250324,094000,33571560,9960,9960,9960,9960,4
+20250324,093900,33531720,9960,9960,9960,9960,4
+20250324,093800,33491880,9960,9960,9960,9960,2
+20250324,093700,33471960,9930,9940,9940,9930,77
+20250324,093600,32706650,9950,9950,9950,9950,99
+20250324,093500,31721600,9950,9950,9950,9950,29
+20250324,093400,31433050,9950,9950,9950,9950,2
+20250324,093300,31413150,9940,9940,9940,9940,10
+20250324,093200,31313750,9940,9940,9940,9940,50
+20250324,093100,30816750,9940,9940,9940,9940,42
+20250324,093000,30399270,9930,9930,9930,9930,0
+20250324,092900,30399270,9930,9930,9930,9930,11
+20250324,092800,30290040,9930,9930,9930,9930,4
+20250324,092700,30250320,9920,9920,9920,9920,0
+20250324,092600,30250320,9920,9920,9920,9920,0
+20250324,092500,30250320,9920,9920,9920,9890,689
+20250324,092400,23424290,9900,9940,9940,9900,135
+20250324,092300,22085490,9930,9950,9950,9930,206
+20250324,092200,20038870,9960,9960,9960,9960,0
+20250324,092100,20038870,9960,9960,9960,9960,0
+20250324,092000,20038870,9960,9960,9960,9960,3
+20250324,091900,20008990,9970,9970,9970,9970,0
+20250324,091800,20008990,9970,9970,9970,9970,0
+20250324,091700,20008990,9970,9970,9970,9970,0
+20250324,091600,20008990,9970,9970,9970,9970,10
+20250324,091500,19909290,9970,9930,9970,9920,31
+20250324,091400,19601680,9970,9970,9970,9970,0
+20250324,091300,19601680,9970,9970,9970,9970,2
+20250324,091200,19581740,9970,9970,9970,9970,11
+20250324,091100,19472070,9920,9960,9960,9920,151
+20250324,091000,17974110,9900,9920,9920,9900,160
+20250324,090900,16389480,9920,9920,9920,9920,0
+20250324,090800,16389480,9920,9920,9920,9920,20
+20250324,090700,16191080,9920,9900,9920,9900,12
+20250324,090600,16072240,9880,9880,9880,9880,0
+20250324,090500,16072240,9880,9880,9900,9870,126
+20250324,090400,14825970,9890,9900,9900,9890,51
+20250324,090300,14321170,9900,9910,9910,9900,24
+20250324,090200,14083540,9910,9920,9920,9900,72
+20250324,090100,13369910,9940,10030,10030,9920,1315
+20250324,090000,252100,10020,10100,10100,10020,25

038390/min/candle-20250325.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192200,225669475,9860,9860,9860,9860,328
+20250325,192100,225669475,9860,9860,9860,9860,0
+20250325,192000,225669475,9860,9860,9860,9860,0
+20250325,191900,225669475,9860,9860,9860,9860,0
+20250325,191800,225669475,9860,9860,9860,9860,0
+20250325,191700,225669475,9860,9860,9860,9860,0
+20250325,191600,225669475,9860,9860,9860,9860,0
+20250325,191500,225669475,9860,9860,9860,9860,0
+20250325,191400,225669475,9860,9860,9860,9860,0
+20250325,191300,225669475,9860,9860,9860,9860,0
+20250325,191200,225669475,9860,9860,9860,9860,0
+20250325,191100,225669475,9860,9860,9860,9860,0
+20250325,191000,225669475,9860,9860,9860,9860,0
+20250325,190900,225669475,9860,9860,9860,9860,0
+20250325,190800,225669475,9860,9860,9860,9860,0
+20250325,190700,225669475,9860,9860,9860,9860,0
+20250325,190600,225669475,9860,9860,9860,9860,0
+20250325,190500,225669475,9860,9860,9860,9860,0
+20250325,190400,225669475,9860,9860,9860,9860,0
+20250325,190300,225669475,9860,9860,9860,9860,0
+20250325,190200,225669475,9860,9860,9860,9860,0
+20250325,190100,225669475,9860,9860,9860,9860,0
+20250325,190000,225669475,9860,9860,9860,9860,0
+20250325,185900,225669475,9860,9860,9860,9860,0
+20250325,185800,225669475,9860,9860,9860,9860,0
+20250325,185700,225669475,9860,9860,9860,9860,0
+20250325,185600,225669475,9860,9860,9860,9860,0
+20250325,185500,225669475,9860,9860,9860,9860,0
+20250325,185400,225669475,9860,9860,9860,9860,0
+20250325,185300,225669475,9860,9860,9860,9860,0
+20250325,185200,225669475,9860,9860,9860,9860,328
+20250325,185100,225669475,9860,9860,9860,9860,0
+20250325,185000,225669475,9860,9860,9860,9860,0
+20250325,184900,225669475,9860,9860,9860,9860,0
+20250325,184800,225669475,9860,9860,9860,9860,0
+20250325,184700,225669475,9860,9860,9860,9860,0
+20250325,184600,225669475,9860,9860,9860,9860,0
+20250325,184500,225669475,9860,9860,9860,9860,0
+20250325,184400,225669475,9860,9860,9860,9860,0
+20250325,184300,225669475,9860,9860,9860,9860,0
+20250325,184200,225669475,9860,9860,9860,9860,0
+20250325,184100,225669475,9860,9860,9860,9860,0
+20250325,184000,225669475,9860,9860,9860,9860,0
+20250325,183900,225669475,9860,9860,9860,9860,0
+20250325,183800,225669475,9860,9860,9860,9860,0
+20250325,183700,225669475,9860,9860,9860,9860,0
+20250325,183600,225669475,9860,9860,9860,9860,0
+20250325,183500,225669475,9860,9860,9860,9860,0
+20250325,183400,225669475,9860,9860,9860,9860,0
+20250325,183300,225669475,9860,9860,9860,9860,0
+20250325,183200,225669475,9860,9860,9860,9860,0
+20250325,183100,225669475,9860,9860,9860,9860,0
+20250325,183000,225669475,9860,9860,9860,9860,0
+20250325,182900,225669475,9860,9860,9860,9860,0
+20250325,182800,225669475,9860,9860,9860,9860,0
+20250325,182700,225669475,9860,9860,9860,9860,0
+20250325,182600,225669475,9860,9860,9860,9860,0
+20250325,182500,225669475,9860,9860,9860,9860,0
+20250325,182400,225669475,9860,9860,9860,9860,0
+20250325,182300,225669475,9860,9860,9860,9860,0
+20250325,182200,225669475,9860,9860,9860,9860,328
+20250325,182100,225669475,9860,9860,9860,9860,0
+20250325,182000,225669475,9860,9860,9860,9860,0
+20250325,181900,225669475,9860,9860,9860,9860,0
+20250325,181800,225669475,9860,9860,9860,9860,0
+20250325,181700,225669475,9860,9860,9860,9860,0
+20250325,181600,225669475,9860,9860,9860,9860,0
+20250325,181500,225669475,9860,9860,9860,9860,0
+20250325,181400,225669475,9860,9860,9860,9860,0
+20250325,181300,225669475,9860,9860,9860,9860,0
+20250325,181200,225669475,9860,9860,9860,9860,0
+20250325,181100,225669475,9860,9860,9860,9860,0
+20250325,181000,225669475,9860,9860,9860,9860,0
+20250325,180900,225669475,9860,9860,9860,9860,0
+20250325,180800,225669475,9860,9860,9860,9860,0
+20250325,180700,225669475,9860,9860,9860,9860,0
+20250325,180600,225669475,9860,9860,9860,9860,0
+20250325,180500,225669475,9860,9860,9860,9860,0
+20250325,180400,225669475,9860,9860,9860,9860,0
+20250325,180300,225669475,9860,9860,9860,9860,0
+20250325,180200,225669475,9860,9860,9860,9860,0
+20250325,180100,225669475,9860,9860,9860,9860,0
+20250325,180000,225669475,9860,9860,9860,9860,0
+20250325,175900,225669475,9860,9860,9860,9860,0
+20250325,175800,225669475,9860,9860,9860,9860,0
+20250325,175700,225669475,9860,9860,9860,9860,0
+20250325,175600,225669475,9860,9860,9860,9860,0
+20250325,175500,225669475,9860,9860,9860,9860,0
+20250325,175400,225669475,9860,9860,9860,9860,0
+20250325,175300,225669475,9860,9860,9860,9860,0
+20250325,175200,225669475,9860,9860,9860,9860,328
+20250325,175100,225669475,9860,9860,9860,9860,0
+20250325,175000,225669475,9860,9860,9860,9860,0
+20250325,174900,225669475,9860,9860,9860,9860,0
+20250325,174800,225669475,9860,9860,9860,9860,0
+20250325,174700,225669475,9860,9860,9860,9860,0
+20250325,174600,225669475,9860,9860,9860,9860,0
+20250325,174500,225669475,9860,9860,9860,9860,0
+20250325,174400,225669475,9860,9860,9860,9860,0
+20250325,174300,225669475,9860,9860,9860,9860,0
+20250325,174200,225669475,9860,9860,9860,9860,0
+20250325,174100,225669475,9860,9860,9860,9860,0
+20250325,174000,225669475,9860,9860,9860,9860,0
+20250325,173900,225669475,9860,9860,9860,9860,0
+20250325,173800,225669475,9860,9860,9860,9860,0
+20250325,173700,225669475,9860,9860,9860,9860,0
+20250325,173600,225669475,9860,9860,9860,9860,0
+20250325,173500,225669475,9860,9860,9860,9860,0
+20250325,173400,225669475,9860,9860,9860,9860,0
+20250325,173300,225669475,9860,9860,9860,9860,0
+20250325,173200,225669475,9860,9860,9860,9860,0
+20250325,173100,225669475,9860,9860,9860,9860,0
+20250325,173000,225669475,9860,9860,9860,9860,0
+20250325,172900,225669475,9860,9860,9860,9860,0
+20250325,172800,225669475,9860,9860,9860,9860,0
+20250325,172700,225669475,9860,9860,9860,9860,0
+20250325,172600,225669475,9860,9860,9860,9860,0
+20250325,172500,225669475,9860,9860,9860,9860,0
+20250325,172400,225669475,9860,9860,9860,9860,0
+20250325,172300,225669475,9860,9860,9860,9860,0
+20250325,172200,225669475,9860,9860,9860,9860,328
+20250325,172100,225669475,9860,9860,9860,9860,0
+20250325,172000,225669475,9860,9860,9860,9860,0
+20250325,171900,225669475,9860,9860,9860,9860,0
+20250325,171800,225669475,9860,9860,9860,9860,0
+20250325,171700,225669475,9860,9860,9860,9860,0
+20250325,171600,225669475,9860,9860,9860,9860,0
+20250325,171500,225669475,9860,9860,9860,9860,0
+20250325,171400,225669475,9860,9860,9860,9860,0
+20250325,171300,225669475,9860,9860,9860,9860,0
+20250325,171200,225669475,9860,9860,9860,9860,0
+20250325,171100,225669475,9860,9860,9860,9860,0
+20250325,171000,225669475,9860,9860,9860,9860,0
+20250325,170900,225669475,9860,9860,9860,9860,0
+20250325,170800,225669475,9860,9860,9860,9860,0
+20250325,170700,225669475,9860,9860,9860,9860,0
+20250325,170600,225669475,9860,9860,9860,9860,0
+20250325,170500,225669475,9860,9860,9860,9860,0
+20250325,170400,225669475,9860,9860,9860,9860,0
+20250325,170300,225669475,9860,9860,9860,9860,0
+20250325,170200,225669475,9860,9860,9860,9860,0
+20250325,170100,225669475,9860,9860,9860,9860,0
+20250325,170000,225669475,9860,9860,9860,9860,0
+20250325,165900,225669475,9860,9860,9860,9860,0
+20250325,165800,225669475,9860,9860,9860,9860,0
+20250325,165700,225669475,9860,9860,9860,9860,0
+20250325,165600,225669475,9860,9860,9860,9860,0
+20250325,165500,225669475,9860,9860,9860,9860,0
+20250325,165400,225669475,9860,9860,9860,9860,0
+20250325,165300,225669475,9860,9860,9860,9860,0
+20250325,165200,225669475,9860,9860,9860,9860,328
+20250325,165100,225669475,9860,9860,9860,9860,0
+20250325,165000,225669475,9860,9860,9860,9860,0
+20250325,164900,225669475,9860,9860,9860,9860,0
+20250325,164800,225669475,9860,9860,9860,9860,0
+20250325,164700,225669475,9860,9860,9860,9860,0
+20250325,164600,225669475,9860,9860,9860,9860,0
+20250325,164500,225669475,9860,9860,9860,9860,0
+20250325,164400,225669475,9860,9860,9860,9860,0
+20250325,164300,225669475,9860,9860,9860,9860,0
+20250325,164200,225669475,9860,9860,9860,9860,0
+20250325,164100,225669475,9860,9860,9860,9860,0
+20250325,164000,225669475,9860,9860,9860,9860,0
+20250325,163900,225669475,9860,9860,9860,9860,0
+20250325,163800,225669475,9860,9860,9860,9860,0
+20250325,163700,225669475,9860,9860,9860,9860,0
+20250325,163600,225669475,9860,9860,9860,9860,0
+20250325,163500,225669475,9860,9860,9860,9860,0
+20250325,163400,225669475,9860,9860,9860,9860,0
+20250325,163300,225669475,9860,9860,9860,9860,0
+20250325,163200,225669475,9860,9860,9860,9860,0
+20250325,163100,225669475,9860,9860,9860,9860,0
+20250325,163000,225669475,9860,9860,9860,9860,0
+20250325,162900,225669475,9860,9860,9860,9860,0
+20250325,162800,225669475,9860,9860,9860,9860,0
+20250325,162700,225669475,9860,9860,9860,9860,0
+20250325,162600,225669475,9860,9860,9860,9860,0
+20250325,162500,225669475,9860,9860,9860,9860,0
+20250325,162400,225669475,9860,9860,9860,9860,0
+20250325,162300,225669475,9860,9860,9860,9860,0
+20250325,162200,225669475,9860,9860,9860,9860,328
+20250325,162100,225669475,9860,9860,9860,9860,0
+20250325,162000,225669475,9860,9860,9860,9860,0
+20250325,161900,225669475,9860,9860,9860,9860,0
+20250325,161800,225669475,9860,9860,9860,9860,0
+20250325,161700,225669475,9860,9860,9860,9860,0
+20250325,161600,225669475,9860,9860,9860,9860,0
+20250325,161500,225669475,9860,9860,9860,9860,0
+20250325,161400,225669475,9860,9860,9860,9860,0
+20250325,161300,225669475,9860,9860,9860,9860,0
+20250325,161200,225669475,9860,9860,9860,9860,0
+20250325,161100,225669475,9860,9860,9860,9860,0
+20250325,161000,225669475,9860,9860,9860,9860,0
+20250325,160900,225669475,9860,9860,9860,9860,0
+20250325,160800,225669475,9860,9860,9860,9860,0
+20250325,160700,225669475,9860,9860,9860,9860,0
+20250325,160600,225669475,9860,9860,9860,9860,0
+20250325,160500,225669475,9860,9860,9860,9860,0
+20250325,160400,225669475,9860,9860,9860,9860,0
+20250325,160300,225669475,9860,9860,9860,9860,0
+20250325,160200,225669475,9860,9860,9860,9860,0
+20250325,160100,225669475,9860,9860,9860,9860,0
+20250325,160000,225669475,9860,9860,9860,9860,0
+20250325,155900,225669475,9860,9860,9860,9860,0
+20250325,155800,225669475,9860,9860,9860,9860,0
+20250325,155700,225669475,9860,9860,9860,9860,0
+20250325,155600,225669475,9860,9860,9860,9860,0
+20250325,155500,225669475,9860,9860,9860,9860,0
+20250325,155400,225669475,9860,9860,9860,9860,0
+20250325,155300,225669475,9860,9860,9860,9860,0
+20250325,155200,225669475,9860,9860,9860,9860,328
+20250325,155100,225669475,9860,9860,9860,9860,0
+20250325,155000,225669475,9860,9860,9860,9860,0
+20250325,154900,225669475,9860,9860,9860,9860,0
+20250325,154800,225669475,9860,9860,9860,9860,0
+20250325,154700,225669475,9860,9860,9860,9860,0
+20250325,154600,225669475,9860,9860,9860,9860,0
+20250325,154500,225669475,9860,9860,9860,9860,0
+20250325,154400,225669475,9860,9860,9860,9860,0
+20250325,154300,225669475,9860,9860,9860,9860,0
+20250325,154200,225669475,9860,9860,9860,9860,0
+20250325,154100,225669475,9860,9860,9860,9860,0
+20250325,154000,225669475,9860,9860,9860,9860,0
+20250325,153900,225669475,9860,9860,9860,9860,0
+20250325,153800,225669475,9860,9860,9860,9860,0
+20250325,153700,225669475,9860,9860,9860,9860,0
+20250325,153600,225669475,9860,9860,9860,9860,0
+20250325,153500,225669475,9860,9860,9860,9860,0
+20250325,153400,225669475,9860,9860,9860,9860,0
+20250325,153300,225669475,9860,9860,9860,9860,0
+20250325,153200,225669475,9860,9860,9860,9860,0
+20250325,153100,225669475,9860,9860,9860,9860,0
+20250325,153000,225669475,9860,9860,9860,9860,328
+20250325,152900,222435395,9900,9900,9900,9900,0
+20250325,152800,222435395,9900,9900,9900,9900,0
+20250325,152700,222435395,9900,9900,9900,9900,0
+20250325,152600,222435395,9900,9900,9900,9900,0
+20250325,152500,222435395,9900,9900,9900,9900,0
+20250325,152400,222435395,9900,9900,9900,9900,0
+20250325,152300,222435395,9900,9900,9900,9900,0
+20250325,152200,222435395,9900,9900,9900,9900,0
+20250325,152100,222435395,9900,9900,9900,9900,0
+20250325,152000,222435395,9900,9900,9900,9900,0
+20250325,151900,222435395,9900,9830,9900,9830,11
+20250325,151800,222326585,9900,9890,9900,9890,500
+20250325,151700,217379635,9900,9860,9900,9860,706
+20250325,151600,210416645,9860,9860,9860,9860,100
+20250325,151500,209430645,9860,9790,9860,9790,200
+20250325,151400,207462865,9780,9780,9780,9780,77
+20250325,151300,206709805,9770,9790,9790,9770,487
+20250325,151200,201947445,9800,9800,9800,9800,20
+20250325,151100,201751445,9790,9790,9790,9790,70
+20250325,151000,201066145,9790,9790,9790,9790,0
+20250325,150900,201066145,9790,9790,9790,9790,0
+20250325,150800,201066145,9790,9790,9790,9790,0
+20250325,150700,201066145,9790,9790,9790,9790,0
+20250325,150600,201066145,9790,9790,9790,9790,0
+20250325,150500,201066145,9790,9790,9790,9790,10
+20250325,150400,200968245,9790,9790,9790,9790,17
+20250325,150300,200801815,9790,9790,9790,9790,265
+20250325,150200,198207465,9800,9800,9800,9800,0
+20250325,150100,198207465,9800,9790,9800,9790,328
+20250325,150000,194994845,9790,9790,9790,9790,40
+20250325,145900,194603245,9800,9810,9810,9800,5
+20250325,145800,194554225,9810,9810,9810,9810,0
+20250325,145700,194554225,9810,9810,9810,9810,3
+20250325,145600,194524795,9800,9800,9800,9800,0
+20250325,145500,194524795,9800,9800,9800,9800,0
+20250325,145400,194524795,9800,9800,9800,9800,0
+20250325,145300,194524795,9800,9800,9800,9800,0
+20250325,145200,194524795,9800,9800,9800,9800,0
+20250325,145100,194524795,9800,9800,9800,9800,0
+20250325,145000,194524795,9800,9800,9800,9800,0
+20250325,144900,194524795,9800,9810,9810,9800,474
+20250325,144800,189879585,9800,9800,9800,9800,11
+20250325,144700,189771785,9810,9810,9810,9810,0
+20250325,144600,189771785,9810,9810,9810,9810,0
+20250325,144500,189771785,9810,9810,9810,9810,157
+20250325,144400,188231615,9810,9810,9810,9810,0
+20250325,144300,188231615,9810,9810,9810,9810,0
+20250325,144200,188231615,9810,9810,9810,9810,0
+20250325,144100,188231615,9810,9810,9810,9810,0
+20250325,144000,188231615,9810,9805,9810,9800,40
+20250325,143900,187839580,9810,9810,9810,9810,0
+20250325,143800,187839580,9810,9810,9810,9810,0
+20250325,143700,187839580,9810,9810,9810,9810,0
+20250325,143600,187839580,9810,9810,9810,9810,0
+20250325,143500,187839580,9810,9810,9810,9810,0
+20250325,143400,187839580,9810,9810,9810,9810,0
+20250325,143300,187839580,9810,9810,9810,9810,10
+20250325,143200,187741480,9810,9810,9810,9810,6
+20250325,143100,187682620,9810,9800,9810,9800,7
+20250325,143000,187614010,9810,9810,9810,9810,2
+20250325,142900,187594390,9810,9810,9810,9810,10
+20250325,142800,187496290,9810,9810,9810,9810,202
+20250325,142700,185514670,9800,9800,9800,9800,0
+20250325,142600,185514670,9800,9800,9800,9800,1
+20250325,142500,185504870,9810,9810,9810,9810,0
+20250325,142400,185504870,9810,9810,9810,9810,1
+20250325,142300,185495060,9810,9810,9810,9810,0
+20250325,142200,185495060,9810,9810,9810,9810,0
+20250325,142100,185495060,9810,9810,9810,9810,0
+20250325,142000,185495060,9810,9810,9810,9810,2
+20250325,141900,185475440,9790,9790,9790,9790,0
+20250325,141800,185475440,9790,9790,9810,9790,422
+20250325,141700,181344020,9800,9800,9800,9800,0
+20250325,141600,181344020,9800,9800,9800,9800,0
+20250325,141500,181344020,9800,9800,9800,9800,0
+20250325,141400,181344020,9800,9800,9800,9800,105
+20250325,141300,180315020,9790,9790,9790,9790,0
+20250325,141200,180315020,9790,9790,9790,9790,0
+20250325,141100,180315020,9790,9790,9790,9790,22
+20250325,141000,180099640,9800,9800,9800,9800,0
+20250325,140900,180099640,9800,9800,9800,9800,0
+20250325,140800,180099640,9800,9800,9800,9800,0
+20250325,140700,180099640,9800,9800,9800,9800,0
+20250325,140600,180099640,9800,9800,9800,9800,19
+20250325,140500,179913440,9790,9790,9790,9790,303
+20250325,140400,176947070,9800,9800,9800,9800,0
+20250325,140300,176947070,9800,9800,9800,9800,0
+20250325,140200,176947070,9800,9800,9800,9800,0
+20250325,140100,176947070,9800,9800,9800,9800,5
+20250325,140000,176898070,9800,9800,9800,9800,0
+20250325,135900,176898070,9800,9800,9800,9800,0
+20250325,135800,176898070,9800,9800,9800,9800,5
+20250325,135700,176849070,9800,9805,9805,9800,327
+20250325,135600,173644465,9810,9810,9810,9810,10
+20250325,135500,173546365,9810,9810,9810,9810,100
+20250325,135400,172565365,9820,9820,9820,9820,0
+20250325,135300,172565365,9820,9820,9820,9820,0
+20250325,135200,172565365,9820,9820,9820,9820,0
+20250325,135100,172565365,9820,9820,9820,9820,40
+20250325,135000,172172565,9810,9810,9810,9810,51
+20250325,134900,171672255,9810,9810,9810,9810,0
+20250325,134800,171672255,9810,9810,9810,9810,0
+20250325,134700,171672255,9810,9815,9815,9810,10
+20250325,134600,171574140,9820,9820,9820,9820,0
+20250325,134500,171574140,9820,9820,9820,9820,0
+20250325,134400,171574140,9820,9820,9820,9820,1
+20250325,134300,171564320,9800,9800,9800,9800,9
+20250325,134200,171476120,9800,9800,9800,9800,121
+20250325,134100,170290320,9810,9810,9810,9810,48
+20250325,134000,169819440,9820,9820,9820,9820,1
+20250325,133900,169809620,9810,9810,9810,9810,0
+20250325,133800,169809620,9810,9810,9810,9810,0
+20250325,133700,169809620,9810,9810,9810,9810,0
+20250325,133600,169809620,9810,9820,9820,9810,16
+20250325,133500,169652540,9820,9820,9820,9820,11
+20250325,133400,169544520,9820,9820,9820,9820,0
+20250325,133300,169544520,9820,9820,9820,9820,36
+20250325,133200,169191000,9800,9800,9800,9800,0
+20250325,133100,169191000,9800,9800,9800,9800,0
+20250325,133000,169191000,9800,9800,9800,9800,10
+20250325,132900,169093000,9800,9800,9800,9800,0
+20250325,132800,169093000,9800,9800,9800,9800,0
+20250325,132700,169093000,9800,9800,9800,9800,0
+20250325,132600,169093000,9800,9800,9800,9800,20
+20250325,132500,168897000,9800,9800,9800,9800,1
+20250325,132400,168887200,9800,9800,9800,9800,0
+20250325,132300,168887200,9800,9810,9810,9800,119
+20250325,132200,167720810,9820,9820,9820,9820,0
+20250325,132100,167720810,9820,9820,9820,9820,0
+20250325,132000,167720810,9820,9820,9820,9820,1
+20250325,131900,167710990,9790,9790,9790,9790,0
+20250325,131800,167710990,9790,9790,9790,9790,0
+20250325,131700,167710990,9790,9790,9790,9790,0
+20250325,131600,167710990,9790,9790,9790,9790,0
+20250325,131500,167710990,9790,9790,9790,9790,0
+20250325,131400,167710990,9790,9800,9800,9790,22
+20250325,131300,167495590,9800,9800,9800,9800,106
+20250325,131200,166456790,9790,9790,9790,9790,1
+20250325,131100,166447000,9790,9790,9790,9790,0
+20250325,131000,166447000,9790,9790,9790,9790,0
+20250325,130900,166447000,9790,9790,9790,9790,0
+20250325,130800,166447000,9790,9790,9790,9790,110
+20250325,130700,165370100,9790,9790,9790,9790,173
+20250325,130600,163676430,9800,9800,9800,9800,448
+20250325,130500,159286030,9820,9800,9820,9800,31
+20250325,130400,158981630,9800,9800,9800,9800,0
+20250325,130300,158981630,9800,9800,9800,9800,0
+20250325,130200,158981630,9800,9800,9800,9800,0
+20250325,130100,158981630,9800,9800,9800,9800,0
+20250325,130000,158981630,9800,9800,9800,9800,38
+20250325,125900,158609230,9820,9820,9820,9820,0
+20250325,125800,158609230,9820,9820,9820,9820,1
+20250325,125700,158599410,9820,9820,9820,9820,0
+20250325,125600,158599410,9820,9820,9820,9820,0
+20250325,125500,158599410,9820,9820,9820,9820,0
+20250325,125400,158599410,9820,9820,9820,9820,1
+20250325,125300,158589590,9800,9800,9800,9800,0
+20250325,125200,158589590,9800,9800,9800,9800,2
+20250325,125100,158569990,9810,9810,9810,9810,490
+20250325,125000,153763090,9840,9840,9840,9840,110
+20250325,124900,152680690,9810,9810,9810,9810,0
+20250325,124800,152680690,9810,9810,9810,9810,0
+20250325,124700,152680690,9810,9810,9810,9810,0
+20250325,124600,152680690,9810,9810,9810,9810,0
+20250325,124500,152680690,9810,9810,9810,9810,0
+20250325,124400,152680690,9810,9810,9810,9810,0
+20250325,124300,152680690,9810,9810,9810,9810,0
+20250325,124200,152680690,9810,9810,9810,9810,0
+20250325,124100,152680690,9810,9810,9810,9810,0
+20250325,124000,152680690,9810,9820,9820,9810,2
+20250325,123900,152661060,9810,9810,9810,9810,0
+20250325,123800,152661060,9810,9810,9810,9810,0
+20250325,123700,152661060,9810,9810,9810,9810,0
+20250325,123600,152661060,9810,9810,9810,9810,0
+20250325,123500,152661060,9810,9820,9820,9810,82
+20250325,123400,151855830,9840,9840,9840,9840,1
+20250325,123300,151845990,9840,9840,9840,9840,0
+20250325,123200,151845990,9840,9840,9840,9840,0
+20250325,123100,151845990,9840,9840,9840,9840,0
+20250325,123000,151845990,9840,9840,9840,9840,10
+20250325,122900,151747590,9840,9840,9840,9840,0
+20250325,122800,151747590,9840,9840,9840,9840,0
+20250325,122700,151747590,9840,9840,9840,9840,0
+20250325,122600,151747590,9840,9840,9840,9840,58
+20250325,122500,151176870,9820,9820,9820,9820,0
+20250325,122400,151176870,9820,9820,9820,9820,0
+20250325,122300,151176870,9820,9820,9820,9820,140
+20250325,122200,149802070,9820,9820,9820,9820,0
+20250325,122100,149802070,9820,9820,9820,9820,0
+20250325,122000,149802070,9820,9820,9820,9820,0
+20250325,121900,149802070,9820,9820,9820,9820,0
+20250325,121800,149802070,9820,9820,9820,9820,0
+20250325,121700,149802070,9820,9820,9820,9820,0
+20250325,121600,149802070,9820,9820,9820,9820,0
+20250325,121500,149802070,9820,9820,9820,9820,0
+20250325,121400,149802070,9820,9820,9820,9820,18
+20250325,121300,149625310,9840,9840,9840,9840,2
+20250325,121200,149605630,9820,9820,9820,9820,10
+20250325,121100,149507430,9810,9810,9810,9810,0
+20250325,121000,149507430,9810,9810,9810,9810,0
+20250325,120900,149507430,9810,9810,9810,9810,0
+20250325,120800,149507430,9810,9810,9810,9810,201
+20250325,120700,147535620,9810,9810,9810,9810,0
+20250325,120600,147535620,9810,9820,9820,9810,110
+20250325,120500,146456460,9810,9810,9810,9810,0
+20250325,120400,146456460,9810,9810,9810,9810,0
+20250325,120300,146456460,9810,9810,9810,9810,0
+20250325,120200,146456460,9810,9810,9810,9810,0
+20250325,120100,146456460,9810,9810,9810,9810,0
+20250325,120000,146456460,9810,9810,9810,9810,0
+20250325,115900,146456460,9810,9810,9810,9810,0
+20250325,115800,146456460,9810,9810,9810,9810,0
+20250325,115700,146456460,9810,9810,9810,9810,0
+20250325,115600,146456460,9810,9810,9810,9810,0
+20250325,115500,146456460,9810,9810,9810,9810,0
+20250325,115400,146456460,9810,9810,9810,9810,0
+20250325,115300,146456460,9810,9810,9810,9810,0
+20250325,115200,146456460,9810,9810,9810,9810,0
+20250325,115100,146456460,9810,9810,9810,9810,0
+20250325,115000,146456460,9810,9810,9810,9810,0
+20250325,114900,146456460,9810,9810,9810,9810,0
+20250325,114800,146456460,9810,9810,9810,9810,0
+20250325,114700,146456460,9810,9810,9810,9810,0
+20250325,114600,146456460,9810,9810,9810,9810,98
+20250325,114500,145495080,9810,9810,9810,9810,0
+20250325,114400,145495080,9810,9810,9810,9810,2
+20250325,114300,145475460,9800,9800,9800,9800,0
+20250325,114200,145475460,9800,9800,9800,9800,0
+20250325,114100,145475460,9800,9800,9800,9800,0
+20250325,114000,145475460,9800,9800,9800,9800,0
+20250325,113900,145475460,9800,9800,9800,9800,69
+20250325,113800,144799260,9800,9790,9800,9790,13
+20250325,113700,144671900,9800,9800,9800,9800,11
+20250325,113600,144564100,9800,9800,9800,9800,0
+20250325,113500,144564100,9800,9800,9800,9800,10
+20250325,113400,144466100,9800,9800,9800,9800,1
+20250325,113300,144456300,9800,9800,9800,9800,0
+20250325,113200,144456300,9800,9800,9800,9800,100
+20250325,113100,143476300,9800,9800,9800,9800,0
+20250325,113000,143476300,9800,9800,9800,9800,1
+20250325,112900,143466500,9790,9790,9790,9790,7
+20250325,112800,143397970,9810,9810,9810,9810,0
+20250325,112700,143397970,9810,9810,9810,9810,0
+20250325,112600,143397970,9810,9810,9810,9810,0
+20250325,112500,143397970,9810,9800,9810,9800,54
+20250325,112400,142868690,9800,9810,9810,9800,1063
+20250325,112300,132450770,9810,9810,9810,9810,259
+20250325,112200,129909980,9820,9820,9820,9820,0
+20250325,112100,129909980,9820,9820,9820,9820,0
+20250325,112000,129909980,9820,9820,9820,9820,30
+20250325,111900,129615380,9810,9810,9810,9810,0
+20250325,111800,129615380,9810,9820,9820,9810,888
+20250325,111700,120904040,9820,9820,9820,9820,0
+20250325,111600,120904040,9820,9830,9830,9820,64
+20250325,111500,120275540,9820,9820,9820,9820,0
+20250325,111400,120275540,9820,9820,9820,9820,0
+20250325,111300,120275540,9820,9820,9820,9820,0
+20250325,111200,120275540,9820,9820,9820,9810,101
+20250325,111100,119283730,9820,9820,9820,9820,0
+20250325,111000,119283730,9820,9820,9820,9820,0
+20250325,110900,119283730,9820,9820,9820,9820,0
+20250325,110800,119283730,9820,9820,9820,9820,0
+20250325,110700,119283730,9820,9820,9820,9820,0
+20250325,110600,119283730,9820,9820,9820,9820,79
+20250325,110500,118507950,9820,9830,9830,9820,32
+20250325,110400,118193700,9820,9820,9820,9820,0
+20250325,110300,118193700,9820,9820,9820,9820,0
+20250325,110200,118193700,9820,9820,9820,9820,11
+20250325,110100,118085680,9820,9820,9820,9820,0
+20250325,110000,118085680,9820,9820,9820,9820,0
+20250325,105900,118085680,9820,9820,9820,9820,12
+20250325,105800,117967840,9820,9820,9820,9820,42
+20250325,105700,117555400,9810,9810,9810,9810,0
+20250325,105600,117555400,9810,9810,9810,9810,0
+20250325,105500,117555400,9810,9810,9810,9810,21
+20250325,105400,117349390,9850,9840,9850,9800,2014
+20250325,105300,97577310,9840,9850,9850,9840,14
+20250325,105200,97439420,9850,9850,9850,9850,21
+20250325,105100,97232570,9850,9850,9850,9850,0
+20250325,105000,97232570,9850,9850,9850,9850,0
+20250325,104900,97232570,9850,9850,9850,9850,200
+20250325,104800,95262570,9850,9850,9850,9850,0
+20250325,104700,95262570,9850,9850,9850,9850,18
+20250325,104600,95085270,9840,9840,9840,9840,0
+20250325,104500,95085270,9840,9840,9840,9840,158
+20250325,104400,93530550,9850,9870,9870,9850,342
+20250325,104300,90159460,9860,9860,9860,9860,0
+20250325,104200,90159460,9860,9860,9860,9860,0
+20250325,104100,90159460,9860,9900,9900,9860,4
+20250325,104000,90119980,9900,9900,9900,9900,1
+20250325,103900,90110080,9850,9880,9880,9850,100
+20250325,103800,89123560,9890,9895,9895,9890,45
+20250325,103700,88678490,9900,9900,9900,9900,22
+20250325,103600,88460690,9900,9900,9900,9900,1
+20250325,103500,88450790,9900,9900,9900,9900,0
+20250325,103400,88450790,9900,9900,9900,9900,10
+20250325,103300,88351790,9900,9900,9900,9900,8
+20250325,103200,88272590,9900,9900,9900,9900,0
+20250325,103100,88272590,9900,9900,9900,9900,10
+20250325,103000,88173590,9900,9900,9900,9900,0
+20250325,102900,88173590,9900,9900,9900,9900,0
+20250325,102800,88173590,9900,9900,9900,9900,0
+20250325,102700,88173590,9900,9900,9900,9900,0
+20250325,102600,88173590,9900,9900,9900,9900,5
+20250325,102500,88124090,9900,9900,9900,9900,0
+20250325,102400,88124090,9900,9900,9900,9900,26
+20250325,102300,87866690,9900,9900,9900,9900,1
+20250325,102200,87856790,9900,9900,9900,9900,28
+20250325,102100,87579590,9900,9900,9900,9900,5
+20250325,102000,87530090,9900,9900,9900,9900,1
+20250325,101900,87520190,9900,9900,9900,9900,13
+20250325,101800,87391490,9900,9890,9900,9890,34
+20250325,101700,87055220,9900,9900,9900,9900,0
+20250325,101600,87055220,9900,9900,9900,9900,1
+20250325,101500,87045320,9900,9900,9900,9900,3
+20250325,101400,87015620,9900,9900,9900,9900,0
+20250325,101300,87015620,9900,9900,9900,9900,0
+20250325,101200,87015620,9900,9900,9900,9900,0
+20250325,101100,87015620,9900,9900,9900,9900,0
+20250325,101000,87015620,9900,9900,9900,9900,5
+20250325,100900,86966120,9890,9890,9890,9890,0
+20250325,100800,86966120,9890,9890,9890,9890,0
+20250325,100700,86966120,9890,9890,9890,9890,20
+20250325,100600,86768320,9890,9890,9890,9890,0
+20250325,100500,86768320,9890,9890,9890,9890,136
+20250325,100400,85423280,9890,9890,9890,9890,7
+20250325,100300,85354050,9890,9890,9890,9890,51
+20250325,100200,84849660,9890,9890,9890,9890,0
+20250325,100100,84849660,9890,9890,9890,9890,1
+20250325,100000,84839770,9900,9900,9900,9900,0
+20250325,095900,84839770,9900,9900,9900,9900,0
+20250325,095800,84839770,9900,9910,9910,9900,15
+20250325,095700,84691230,9920,9920,9920,9920,11
+20250325,095600,84582110,9920,9920,9920,9920,0
+20250325,095500,84582110,9920,9920,9920,9900,134
+20250325,095400,83254810,9920,9920,9920,9920,2
+20250325,095300,83234970,9920,9920,9920,9920,2
+20250325,095200,83215130,9980,9940,9980,9940,35
+20250325,095100,82865950,9890,9910,9910,9890,102
+20250325,095000,81857130,9990,9900,9990,9900,1900
+20250325,094900,62927220,9900,9910,9920,9900,412
+20250325,094800,58846220,9910,9910,9910,9910,0
+20250325,094700,58846220,9910,9900,9910,9900,209
+20250325,094600,56775090,9910,9910,9910,9910,2
+20250325,094500,56755270,9910,9910,9910,9860,40
+20250325,094400,56358920,9850,9850,9850,9850,0
+20250325,094300,56358920,9850,9850,9850,9850,0
+20250325,094200,56358920,9850,9850,9850,9850,0
+20250325,094100,56358920,9850,9850,9850,9850,553
+20250325,094000,50911870,9930,9930,9930,9930,0
+20250325,093900,50911870,9930,9930,9930,9930,100
+20250325,093800,49918870,9830,9860,9860,9830,279
+20250325,093700,47173940,9870,9870,9870,9870,0
+20250325,093600,47173940,9870,9870,9870,9870,17
+20250325,093500,47006150,9870,9870,9870,9870,6
+20250325,093400,46946930,9870,9870,9870,9870,1
+20250325,093300,46937060,9870,9870,9870,9870,1
+20250325,093200,46927190,9870,9870,9870,9870,0
+20250325,093100,46927190,9870,9870,9870,9870,0
+20250325,093000,46927190,9870,9870,9870,9870,0
+20250325,092900,46927190,9870,9870,9870,9870,0
+20250325,092800,46927190,9870,9870,9870,9870,0
+20250325,092700,46927190,9870,9870,9870,9870,0
+20250325,092600,46927190,9870,9860,9870,9820,1416
+20250325,092500,33015320,9860,9860,9860,9860,0
+20250325,092400,33015320,9860,9860,9860,9860,8
+20250325,092300,32936440,9830,9830,9830,9830,0
+20250325,092200,32936440,9830,9830,9830,9820,203
+20250325,092100,30940960,9830,9830,9830,9830,101
+20250325,092000,29948130,9830,9830,9830,9830,14
+20250325,091900,29810510,9830,9830,9830,9830,138
+20250325,091800,28453970,9830,9830,9830,9820,17
+20250325,091700,28286950,9830,9830,9830,9830,208
+20250325,091600,26242310,9840,9840,9840,9840,51
+20250325,091500,25740470,9840,9840,9840,9840,21
+20250325,091400,25533830,9840,9840,9840,9840,51
+20250325,091300,25031990,9840,9860,9860,9830,101
+20250325,091200,24037890,9840,9870,9870,9840,510
+20250325,091100,19013490,9870,9890,9890,9870,1000
+20250325,091000,9141500,9890,9900,9900,9890,43
+20250325,090900,8716110,9890,9890,9890,9890,0
+20250325,090800,8716110,9890,9890,9890,9890,0
+20250325,090700,8716110,9890,9890,9890,9890,10
+20250325,090600,8617210,9890,9890,9890,9890,0
+20250325,090500,8617210,9890,9890,9890,9890,110
+20250325,090400,7529310,9890,9890,9890,9890,1
+20250325,090300,7519420,9900,9900,10000,9900,332
+20250325,090200,4221020,9900,9900,9900,9900,30
+20250325,090100,3924020,9900,9900,9900,9900,0
+20250325,090000,3924020,9900,10010,10010,9900,396

038390/min/candle-20250326.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192200,396646585,9670,9670,9670,9670,372
+20250326,192100,396646585,9670,9670,9670,9670,0
+20250326,192000,396646585,9670,9670,9670,9670,0
+20250326,191900,396646585,9670,9670,9670,9670,0
+20250326,191800,396646585,9670,9670,9670,9670,0
+20250326,191700,396646585,9670,9670,9670,9670,0
+20250326,191600,396646585,9670,9670,9670,9670,0
+20250326,191500,396646585,9670,9670,9670,9670,0
+20250326,191400,396646585,9670,9670,9670,9670,0
+20250326,191300,396646585,9670,9670,9670,9670,0
+20250326,191200,396646585,9670,9670,9670,9670,0
+20250326,191100,396646585,9670,9670,9670,9670,0
+20250326,191000,396646585,9670,9670,9670,9670,0
+20250326,190900,396646585,9670,9670,9670,9670,0
+20250326,190800,396646585,9670,9670,9670,9670,0
+20250326,190700,396646585,9670,9670,9670,9670,0
+20250326,190600,396646585,9670,9670,9670,9670,0
+20250326,190500,396646585,9670,9670,9670,9670,0
+20250326,190400,396646585,9670,9670,9670,9670,0
+20250326,190300,396646585,9670,9670,9670,9670,0
+20250326,190200,396646585,9670,9670,9670,9670,0
+20250326,190100,396646585,9670,9670,9670,9670,0
+20250326,190000,396646585,9670,9670,9670,9670,0
+20250326,185900,396646585,9670,9670,9670,9670,0
+20250326,185800,396646585,9670,9670,9670,9670,0
+20250326,185700,396646585,9670,9670,9670,9670,0
+20250326,185600,396646585,9670,9670,9670,9670,0
+20250326,185500,396646585,9670,9670,9670,9670,0
+20250326,185400,396646585,9670,9670,9670,9670,0
+20250326,185300,396646585,9670,9670,9670,9670,0
+20250326,185200,396646585,9670,9670,9670,9670,372
+20250326,185100,396646585,9670,9670,9670,9670,0
+20250326,185000,396646585,9670,9670,9670,9670,0
+20250326,184900,396646585,9670,9670,9670,9670,0
+20250326,184800,396646585,9670,9670,9670,9670,0
+20250326,184700,396646585,9670,9670,9670,9670,0
+20250326,184600,396646585,9670,9670,9670,9670,0
+20250326,184500,396646585,9670,9670,9670,9670,0
+20250326,184400,396646585,9670,9670,9670,9670,0
+20250326,184300,396646585,9670,9670,9670,9670,0
+20250326,184200,396646585,9670,9670,9670,9670,0
+20250326,184100,396646585,9670,9670,9670,9670,0
+20250326,184000,396646585,9670,9670,9670,9670,0
+20250326,183900,396646585,9670,9670,9670,9670,0
+20250326,183800,396646585,9670,9670,9670,9670,0
+20250326,183700,396646585,9670,9670,9670,9670,0
+20250326,183600,396646585,9670,9670,9670,9670,0
+20250326,183500,396646585,9670,9670,9670,9670,0
+20250326,183400,396646585,9670,9670,9670,9670,0
+20250326,183300,396646585,9670,9670,9670,9670,0
+20250326,183200,396646585,9670,9670,9670,9670,0
+20250326,183100,396646585,9670,9670,9670,9670,0
+20250326,183000,396646585,9670,9670,9670,9670,0
+20250326,182900,396646585,9670,9670,9670,9670,0
+20250326,182800,396646585,9670,9670,9670,9670,0
+20250326,182700,396646585,9670,9670,9670,9670,0
+20250326,182600,396646585,9670,9670,9670,9670,0
+20250326,182500,396646585,9670,9670,9670,9670,0
+20250326,182400,396646585,9670,9670,9670,9670,0
+20250326,182300,396646585,9670,9670,9670,9670,0
+20250326,182200,396646585,9670,9670,9670,9670,372
+20250326,182100,396646585,9670,9670,9670,9670,0
+20250326,182000,396646585,9670,9670,9670,9670,0
+20250326,181900,396646585,9670,9670,9670,9670,0
+20250326,181800,396646585,9670,9670,9670,9670,0
+20250326,181700,396646585,9670,9670,9670,9670,0
+20250326,181600,396646585,9670,9670,9670,9670,0
+20250326,181500,396646585,9670,9670,9670,9670,0
+20250326,181400,396646585,9670,9670,9670,9670,0
+20250326,181300,396646585,9670,9670,9670,9670,0
+20250326,181200,396646585,9670,9670,9670,9670,0
+20250326,181100,396646585,9670,9670,9670,9670,0
+20250326,181000,396646585,9670,9670,9670,9670,0
+20250326,180900,396646585,9670,9670,9670,9670,0
+20250326,180800,396646585,9670,9670,9670,9670,0
+20250326,180700,396646585,9670,9670,9670,9670,0
+20250326,180600,396646585,9670,9670,9670,9670,0
+20250326,180500,396646585,9670,9670,9670,9670,0
+20250326,180400,396646585,9670,9670,9670,9670,0
+20250326,180300,396646585,9670,9670,9670,9670,0
+20250326,180200,396646585,9670,9670,9670,9670,0
+20250326,180100,396646585,9670,9670,9670,9670,0
+20250326,180000,396646585,9670,9670,9670,9670,0
+20250326,175900,396646585,9670,9670,9670,9670,0
+20250326,175800,396646585,9670,9670,9670,9670,0
+20250326,175700,396646585,9670,9670,9670,9670,0
+20250326,175600,396646585,9670,9670,9670,9670,0
+20250326,175500,396646585,9670,9670,9670,9670,0
+20250326,175400,396646585,9670,9670,9670,9670,0
+20250326,175300,396646585,9670,9670,9670,9670,0
+20250326,175200,396646585,9670,9670,9670,9670,372
+20250326,175100,396646585,9670,9670,9670,9670,0
+20250326,175000,396646585,9670,9670,9670,9670,0
+20250326,174900,396646585,9670,9670,9670,9670,0
+20250326,174800,396646585,9670,9670,9670,9670,0
+20250326,174700,396646585,9670,9670,9670,9670,0
+20250326,174600,396646585,9670,9670,9670,9670,0
+20250326,174500,396646585,9670,9670,9670,9670,0
+20250326,174400,396646585,9670,9670,9670,9670,0
+20250326,174300,396646585,9670,9670,9670,9670,0
+20250326,174200,396646585,9670,9670,9670,9670,0
+20250326,174100,396646585,9670,9670,9670,9670,0
+20250326,174000,396646585,9670,9670,9670,9670,0
+20250326,173900,396646585,9670,9670,9670,9670,0
+20250326,173800,396646585,9670,9670,9670,9670,0
+20250326,173700,396646585,9670,9670,9670,9670,0
+20250326,173600,396646585,9670,9670,9670,9670,0
+20250326,173500,396646585,9670,9670,9670,9670,0
+20250326,173400,396646585,9670,9670,9670,9670,0
+20250326,173300,396646585,9670,9670,9670,9670,0
+20250326,173200,396646585,9670,9670,9670,9670,0
+20250326,173100,396646585,9670,9670,9670,9670,0
+20250326,173000,396646585,9670,9670,9670,9670,0
+20250326,172900,396646585,9670,9670,9670,9670,0
+20250326,172800,396646585,9670,9670,9670,9670,0
+20250326,172700,396646585,9670,9670,9670,9670,0
+20250326,172600,396646585,9670,9670,9670,9670,0
+20250326,172500,396646585,9670,9670,9670,9670,0
+20250326,172400,396646585,9670,9670,9670,9670,0
+20250326,172300,396646585,9670,9670,9670,9670,0
+20250326,172200,396646585,9670,9670,9670,9670,372
+20250326,172100,396646585,9670,9670,9670,9670,0
+20250326,172000,396646585,9670,9670,9670,9670,0
+20250326,171900,396646585,9670,9670,9670,9670,0
+20250326,171800,396646585,9670,9670,9670,9670,0
+20250326,171700,396646585,9670,9670,9670,9670,0
+20250326,171600,396646585,9670,9670,9670,9670,0
+20250326,171500,396646585,9670,9670,9670,9670,0
+20250326,171400,396646585,9670,9670,9670,9670,0
+20250326,171300,396646585,9670,9670,9670,9670,0
+20250326,171200,396646585,9670,9670,9670,9670,0
+20250326,171100,396646585,9670,9670,9670,9670,0
+20250326,171000,396646585,9670,9670,9670,9670,0
+20250326,170900,396646585,9670,9670,9670,9670,0
+20250326,170800,396646585,9670,9670,9670,9670,0
+20250326,170700,396646585,9670,9670,9670,9670,0
+20250326,170600,396646585,9670,9670,9670,9670,0
+20250326,170500,396646585,9670,9670,9670,9670,0
+20250326,170400,396646585,9670,9670,9670,9670,0
+20250326,170300,396646585,9670,9670,9670,9670,0
+20250326,170200,396646585,9670,9670,9670,9670,0
+20250326,170100,396646585,9670,9670,9670,9670,0
+20250326,170000,396646585,9670,9670,9670,9670,0
+20250326,165900,396646585,9670,9670,9670,9670,0
+20250326,165800,396646585,9670,9670,9670,9670,0
+20250326,165700,396646585,9670,9670,9670,9670,0
+20250326,165600,396646585,9670,9670,9670,9670,0
+20250326,165500,396646585,9670,9670,9670,9670,0
+20250326,165400,396646585,9670,9670,9670,9670,0
+20250326,165300,396646585,9670,9670,9670,9670,0
+20250326,165200,396646585,9670,9670,9670,9670,372
+20250326,165100,396646585,9670,9670,9670,9670,0
+20250326,165000,396646585,9670,9670,9670,9670,0
+20250326,164900,396646585,9670,9670,9670,9670,0
+20250326,164800,396646585,9670,9670,9670,9670,0
+20250326,164700,396646585,9670,9670,9670,9670,0
+20250326,164600,396646585,9670,9670,9670,9670,0
+20250326,164500,396646585,9670,9670,9670,9670,0
+20250326,164400,396646585,9670,9670,9670,9670,0
+20250326,164300,396646585,9670,9670,9670,9670,0
+20250326,164200,396646585,9670,9670,9670,9670,0
+20250326,164100,396646585,9670,9670,9670,9670,0
+20250326,164000,396646585,9670,9670,9670,9670,0
+20250326,163900,396646585,9670,9670,9670,9670,0
+20250326,163800,396646585,9670,9670,9670,9670,0
+20250326,163700,396646585,9670,9670,9670,9670,0
+20250326,163600,396646585,9670,9670,9670,9670,0
+20250326,163500,396646585,9670,9670,9670,9670,0
+20250326,163400,396646585,9670,9670,9670,9670,0
+20250326,163300,396646585,9670,9670,9670,9670,0
+20250326,163200,396646585,9670,9670,9670,9670,0
+20250326,163100,396646585,9670,9670,9670,9670,0
+20250326,163000,396646585,9670,9670,9670,9670,0
+20250326,162900,396646585,9670,9670,9670,9670,0
+20250326,162800,396646585,9670,9670,9670,9670,0
+20250326,162700,396646585,9670,9670,9670,9670,0
+20250326,162600,396646585,9670,9670,9670,9670,0
+20250326,162500,396646585,9670,9670,9670,9670,0
+20250326,162400,396646585,9670,9670,9670,9670,0
+20250326,162300,396646585,9670,9670,9670,9670,0
+20250326,162200,396646585,9670,9670,9670,9670,372
+20250326,162100,396646585,9670,9670,9670,9670,0
+20250326,162000,396646585,9670,9670,9670,9670,0
+20250326,161900,396646585,9670,9670,9670,9670,0
+20250326,161800,396646585,9670,9670,9670,9670,0
+20250326,161700,396646585,9670,9670,9670,9670,0
+20250326,161600,396646585,9670,9670,9670,9670,0
+20250326,161500,396646585,9670,9670,9670,9670,0
+20250326,161400,396646585,9670,9670,9670,9670,0
+20250326,161300,396646585,9670,9670,9670,9670,0
+20250326,161200,396646585,9670,9670,9670,9670,0
+20250326,161100,396646585,9670,9670,9670,9670,0
+20250326,161000,396646585,9670,9670,9670,9670,0
+20250326,160900,396646585,9670,9670,9670,9670,0
+20250326,160800,396646585,9670,9670,9670,9670,0
+20250326,160700,396646585,9670,9670,9670,9670,0
+20250326,160600,396646585,9670,9670,9670,9670,0
+20250326,160500,396646585,9670,9670,9670,9670,0
+20250326,160400,396646585,9670,9670,9670,9670,0
+20250326,160300,396646585,9670,9670,9670,9670,0
+20250326,160200,396646585,9670,9670,9670,9670,0
+20250326,160100,396646585,9670,9670,9670,9670,0
+20250326,160000,396646585,9670,9670,9670,9670,0
+20250326,155900,396646585,9670,9670,9670,9670,0
+20250326,155800,396646585,9670,9670,9670,9670,0
+20250326,155700,396646585,9670,9670,9670,9670,0
+20250326,155600,396646585,9670,9670,9670,9670,0
+20250326,155500,396646585,9670,9670,9670,9670,0
+20250326,155400,396646585,9670,9670,9670,9670,0
+20250326,155300,396646585,9670,9670,9670,9670,0
+20250326,155200,396646585,9670,9670,9670,9670,372
+20250326,155100,396646585,9670,9670,9670,9670,0
+20250326,155000,396646585,9670,9670,9670,9670,0
+20250326,154900,396646585,9670,9670,9670,9670,0
+20250326,154800,396646585,9670,9670,9670,9670,0
+20250326,154700,396646585,9670,9670,9670,9670,0
+20250326,154600,396646585,9670,9670,9670,9670,0
+20250326,154500,396646585,9670,9670,9670,9670,0
+20250326,154400,396646585,9670,9670,9670,9670,0
+20250326,154300,396646585,9670,9670,9670,9670,0
+20250326,154200,396646585,9670,9670,9670,9670,0
+20250326,154100,396646585,9670,9670,9670,9670,0
+20250326,154000,396646585,9670,9670,9670,9670,0
+20250326,153900,396646585,9670,9670,9670,9670,0
+20250326,153800,396646585,9670,9670,9670,9670,0
+20250326,153700,396646585,9670,9670,9670,9670,0
+20250326,153600,396646585,9670,9670,9670,9670,0
+20250326,153500,396646585,9670,9670,9670,9670,0
+20250326,153400,396646585,9670,9670,9670,9670,0
+20250326,153300,396646585,9670,9670,9670,9670,0
+20250326,153200,396646585,9670,9670,9670,9670,0
+20250326,153100,396646585,9670,9670,9670,9670,0
+20250326,153000,396646585,9670,9670,9670,9670,372
+20250326,152900,393049345,9680,9680,9680,9680,0
+20250326,152800,393049345,9680,9680,9680,9680,0
+20250326,152700,393049345,9680,9680,9680,9680,0
+20250326,152600,393049345,9680,9680,9680,9680,0
+20250326,152500,393049345,9680,9680,9680,9680,0
+20250326,152400,393049345,9680,9680,9680,9680,0
+20250326,152300,393049345,9680,9680,9680,9680,0
+20250326,152200,393049345,9680,9680,9680,9680,0
+20250326,152100,393049345,9680,9680,9680,9680,0
+20250326,152000,393049345,9680,9680,9680,9680,0
+20250326,151900,393049345,9680,9680,9680,9680,2
+20250326,151800,393029985,9680,9680,9680,9680,319
+20250326,151700,389942065,9670,9670,9670,9670,0
+20250326,151600,389942065,9670,9670,9670,9670,0
+20250326,151500,389942065,9670,9680,9690,9670,219
+20250326,151400,387820255,9680,9680,9680,9680,0
+20250326,151300,387820255,9680,9680,9680,9680,1
+20250326,151200,387810575,9680,9680,9680,9680,21
+20250326,151100,387607295,9670,9670,9670,9670,0
+20250326,151000,387607295,9670,9670,9670,9670,13
+20250326,150900,387481585,9650,9650,9650,9650,219
+20250326,150800,385368235,9650,9640,9650,9640,55
+20250326,150700,384837495,9650,9650,9650,9650,31
+20250326,150600,384538345,9650,9650,9650,9650,34
+20250326,150500,384210245,9670,9670,9670,9670,0
+20250326,150400,384210245,9670,9670,9670,9670,0
+20250326,150300,384210245,9670,9670,9670,9670,2
+20250326,150200,384190905,9640,9670,9670,9640,506
+20250326,150100,379300885,9670,9650,9670,9650,808
+20250326,150000,371493705,9650,9650,9650,9650,1
+20250326,145900,371484055,9650,9650,9650,9650,40
+20250326,145800,371098055,9650,9650,9650,9650,20
+20250326,145700,370905055,9650,9650,9650,9650,12
+20250326,145600,370789255,9640,9640,9640,9640,0
+20250326,145500,370789255,9640,9650,9650,9640,275
+20250326,145400,368138105,9650,9640,9650,9640,37
+20250326,145300,367781065,9650,9650,9650,9640,268
+20250326,145200,365196865,9650,9650,9650,9650,19
+20250326,145100,365013515,9645,9660,9660,9645,1917
+20250326,145000,346505515,9665,9665,9665,9665,0
+20250326,144900,346505515,9665,9680,9680,9665,107
+20250326,144800,345470840,9680,9680,9680,9670,27
+20250326,144700,345209710,9690,9690,9690,9690,0
+20250326,144600,345209710,9690,9690,9690,9690,5
+20250326,144500,345161260,9690,9680,9690,9680,1000
+20250326,144400,335472250,9680,9680,9680,9680,6
+20250326,144300,335414170,9690,9670,9690,9670,6
+20250326,144200,335356130,9670,9670,9670,9670,0
+20250326,144100,335356130,9670,9670,9670,9670,0
+20250326,144000,335356130,9670,9670,9670,9670,0
+20250326,143900,335356130,9670,9670,9670,9670,0
+20250326,143800,335356130,9670,9680,9690,9670,312
+20250326,143700,332333020,9680,9680,9680,9680,0
+20250326,143600,332333020,9680,9680,9680,9680,101
+20250326,143500,331355340,9670,9670,9670,9670,0
+20250326,143400,331355340,9670,9670,9670,9670,14
+20250326,143300,331219960,9670,9670,9670,9670,47
+20250326,143200,330765470,9660,9660,9660,9660,0
+20250326,143100,330765470,9660,9660,9660,9660,0
+20250326,143000,330765470,9660,9660,9660,9660,0
+20250326,142900,330765470,9660,9670,9670,9660,50
+20250326,142800,330281990,9670,9670,9670,9670,50
+20250326,142700,329798490,9670,9670,9670,9670,2
+20250326,142600,329779150,9660,9670,9670,9660,32
+20250326,142500,329469810,9670,9670,9670,9670,0
+20250326,142400,329469810,9670,9670,9670,9670,30
+20250326,142300,329179710,9670,9660,9670,9660,6
+20250326,142200,329121740,9660,9685,9685,9650,1515
+20250326,142100,314482065,9690,9690,9690,9690,39
+20250326,142000,314104155,9690,9690,9690,9690,0
+20250326,141900,314104155,9690,9690,9690,9690,2
+20250326,141800,314084775,9660,9660,9660,9660,0
+20250326,141700,314084775,9660,9660,9660,9660,0
+20250326,141600,314084775,9660,9660,9660,9660,0
+20250326,141500,314084775,9660,9660,9660,9660,0
+20250326,141400,314084775,9660,9660,9660,9660,0
+20250326,141300,314084775,9660,9660,9660,9660,0
+20250326,141200,314084775,9660,9660,9660,9660,0
+20250326,141100,314084775,9660,9670,9670,9660,48
+20250326,141000,313620815,9670,9670,9670,9670,0
+20250326,140900,313620815,9670,9670,9670,9670,300
+20250326,140800,310719815,9660,9660,9660,9660,0
+20250326,140700,310719815,9660,9660,9660,9660,0
+20250326,140600,310719815,9660,9700,9700,9660,644
+20250326,140500,304496365,9700,9690,9700,9690,52
+20250326,140400,303992475,9680,9680,9680,9680,50
+20250326,140300,303508475,9690,9690,9690,9690,0
+20250326,140200,303508475,9690,9690,9690,9690,110
+20250326,140100,302442575,9660,9700,9700,9660,1004
+20250326,140000,292733105,9700,9700,9700,9700,7
+20250326,135900,292665205,9700,9700,9700,9700,0
+20250326,135800,292665205,9700,9700,9700,9700,262
+20250326,135700,290123805,9700,9700,9700,9700,2
+20250326,135600,290104405,9700,9700,9700,9700,0
+20250326,135500,290104405,9700,9700,9700,9700,0
+20250326,135400,290104405,9700,9690,9700,9690,41
+20250326,135300,289707105,9690,9690,9690,9690,58
+20250326,135200,289145085,9690,9690,9690,9690,0
+20250326,135100,289145085,9690,9680,9690,9680,24
+20250326,135000,288912745,9690,9690,9690,9690,0
+20250326,134900,288912745,9690,9690,9690,9690,0
+20250326,134800,288912745,9690,9690,9690,9690,67
+20250326,134700,288263515,9690,9690,9690,9690,0
+20250326,134600,288263515,9690,9690,9690,9690,53
+20250326,134500,287749945,9700,9700,9700,9700,32
+20250326,134400,287439545,9690,9690,9690,9690,0
+20250326,134300,287439545,9690,9690,9690,9690,18
+20250326,134200,287265125,9690,9690,9690,9690,0
+20250326,134100,287265125,9690,9690,9690,9690,0
+20250326,134000,287265125,9690,9700,9700,9690,79
+20250326,133900,286499575,9710,9710,9710,9710,2
+20250326,133800,286480155,9700,9700,9700,9700,0
+20250326,133700,286480155,9700,9700,9700,9700,0
+20250326,133600,286480155,9700,9700,9700,9700,0
+20250326,133500,286480155,9700,9700,9700,9700,3
+20250326,133400,286451055,9710,9710,9710,9710,0
+20250326,133300,286451055,9710,9710,9710,9710,0
+20250326,133200,286451055,9710,9710,9710,9710,0
+20250326,133100,286451055,9710,9710,9710,9710,0
+20250326,133000,286451055,9710,9710,9710,9710,0
+20250326,132900,286451055,9710,9710,9710,9710,0
+20250326,132800,286451055,9710,9710,9710,9710,0
+20250326,132700,286451055,9710,9710,9710,9710,29
+20250326,132600,286169465,9700,9700,9700,9700,0
+20250326,132500,286169465,9700,9700,9700,9700,0
+20250326,132400,286169465,9700,9700,9700,9700,0
+20250326,132300,286169465,9700,9700,9700,9700,219
+20250326,132200,284045165,9700,9700,9700,9700,320
+20250326,132100,280941165,9700,9700,9700,9700,344
+20250326,132000,277604365,9690,9690,9690,9690,126
+20250326,131900,276383425,9690,9690,9690,9690,18
+20250326,131800,276209005,9680,9680,9680,9680,0
+20250326,131700,276209005,9680,9680,9680,9670,200
+20250326,131600,274274705,9670,9670,9670,9670,0
+20250326,131500,274274705,9670,9670,9670,9670,0
+20250326,131400,274274705,9670,9680,9680,9670,34
+20250326,131300,273945915,9650,9650,9650,9650,0
+20250326,131200,273945915,9650,9650,9650,9650,0
+20250326,131100,273945915,9650,9670,9670,9650,579
+20250326,131000,268355445,9690,9690,9690,9690,0
+20250326,130900,268355445,9690,9670,9690,9670,8
+20250326,130800,268277965,9660,9660,9660,9660,50
+20250326,130700,267794965,9660,9660,9660,9660,39
+20250326,130600,267418225,9660,9660,9660,9660,0
+20250326,130500,267418225,9660,9700,9700,9660,2271
+20250326,130400,245419775,9700,9690,9700,9690,188
+20250326,130300,243596225,9680,9680,9680,9680,0
+20250326,130200,243596225,9680,9680,9680,9680,0
+20250326,130100,243596225,9680,9700,9700,9680,865
+20250326,130000,235222625,9700,9700,9700,9700,5
+20250326,125900,235174125,9700,9690,9700,9670,1410
+20250326,125800,221518125,9700,9700,9700,9700,16
+20250326,125700,221362925,9700,9700,9700,9700,150
+20250326,125600,219907925,9690,9690,9690,9690,0
+20250326,125500,219907925,9690,9730,9730,9690,5761
+20250326,125400,163970985,9740,9740,9740,9740,2
+20250326,125300,163951505,9740,9740,9740,9740,1
+20250326,125200,163941765,9740,9730,9740,9730,3
+20250326,125100,163912555,9740,9740,9740,9740,0
+20250326,125000,163912555,9740,9740,9740,9740,17
+20250326,124900,163746975,9740,9750,9750,9740,102
+20250326,124800,162753305,9750,9750,9750,9750,1
+20250326,124700,162743555,9760,9760,9760,9760,0
+20250326,124600,162743555,9760,9760,9760,9760,0
+20250326,124500,162743555,9760,9760,9760,9760,0
+20250326,124400,162743555,9760,9760,9760,9760,0
+20250326,124300,162743555,9760,9760,9760,9760,0
+20250326,124200,162743555,9760,9760,9760,9760,0
+20250326,124100,162743555,9760,9760,9760,9760,12
+20250326,124000,162626435,9760,9760,9760,9760,2
+20250326,123900,162606915,9760,9760,9760,9760,200
+20250326,123800,160654915,9750,9750,9750,9750,0
+20250326,123700,160654915,9750,9750,9750,9750,48
+20250326,123600,160186915,9750,9750,9750,9750,3
+20250326,123500,160157665,9760,9760,9760,9760,0
+20250326,123400,160157665,9760,9760,9760,9760,0
+20250326,123300,160157665,9760,9750,9760,9750,52
+20250326,123200,159650515,9750,9750,9750,9750,7
+20250326,123100,159582265,9750,9750,9750,9750,50
+20250326,123000,159094765,9750,9750,9750,9750,12
+20250326,122900,158977765,9750,9750,9750,9750,0
+20250326,122800,158977765,9750,9750,9750,9750,0
+20250326,122700,158977765,9750,9755,9755,9750,50
+20250326,122600,158490235,9760,9760,9760,9760,0
+20250326,122500,158490235,9760,9760,9760,9760,0
+20250326,122400,158490235,9760,9760,9760,9760,0
+20250326,122300,158490235,9760,9760,9760,9760,0
+20250326,122200,158490235,9760,9760,9760,9760,0
+20250326,122100,158490235,9760,9760,9760,9760,101
+20250326,122000,157504475,9760,9760,9760,9760,1
+20250326,121900,157494715,9760,9760,9760,9760,1
+20250326,121800,157484955,9760,9760,9760,9760,0
+20250326,121700,157484955,9760,9760,9760,9760,0
+20250326,121600,157484955,9760,9760,9760,9760,0
+20250326,121500,157484955,9760,9760,9760,9760,100
+20250326,121400,156508955,9760,9760,9760,9760,2
+20250326,121300,156489435,9760,9760,9760,9760,0
+20250326,121200,156489435,9760,9760,9760,9760,0
+20250326,121100,156489435,9760,9760,9760,9760,0
+20250326,121000,156489435,9760,9760,9760,9760,1
+20250326,120900,156479675,9760,9760,9760,9760,10
+20250326,120800,156382075,9760,9760,9760,9760,0
+20250326,120700,156382075,9760,9760,9760,9760,3
+20250326,120600,156352795,9760,9760,9760,9760,60
+20250326,120500,155767195,9760,9760,9760,9760,1
+20250326,120400,155757435,9750,9750,9750,9750,1
+20250326,120300,155747685,9750,9750,9750,9750,0
+20250326,120200,155747685,9750,9750,9750,9750,0
+20250326,120100,155747685,9750,9750,9750,9750,0
+20250326,120000,155747685,9750,9750,9750,9750,93
+20250326,115900,154840935,9750,9750,9750,9750,0
+20250326,115800,154840935,9750,9750,9750,9750,0
+20250326,115700,154840935,9750,9750,9750,9750,0
+20250326,115600,154840935,9750,9750,9750,9750,0
+20250326,115500,154840935,9750,9750,9750,9750,0
+20250326,115400,154840935,9750,9750,9750,9750,7
+20250326,115300,154772685,9760,9760,9760,9760,0
+20250326,115200,154772685,9760,9760,9760,9760,35
+20250326,115100,154431085,9760,9760,9760,9760,0
+20250326,115000,154431085,9760,9760,9760,9760,0
+20250326,114900,154431085,9760,9760,9760,9760,0
+20250326,114800,154431085,9760,9760,9760,9760,0
+20250326,114700,154431085,9760,9760,9760,9760,27
+20250326,114600,154167565,9760,9760,9760,9760,0
+20250326,114500,154167565,9760,9760,9760,9760,0
+20250326,114400,154167565,9760,9760,9760,9760,5
+20250326,114300,154118765,9760,9760,9760,9760,0
+20250326,114200,154118765,9760,9760,9760,9760,0
+20250326,114100,154118765,9760,9760,9760,9760,0
+20250326,114000,154118765,9760,9760,9760,9760,0
+20250326,113900,154118765,9760,9760,9760,9760,0
+20250326,113800,154118765,9760,9760,9760,9760,8
+20250326,113700,154040685,9750,9750,9750,9750,0
+20250326,113600,154040685,9750,9750,9750,9750,73
+20250326,113500,153328935,9760,9760,9760,9760,0
+20250326,113400,153328935,9760,9760,9760,9760,0
+20250326,113300,153328935,9760,9760,9760,9760,0
+20250326,113200,153328935,9760,9760,9760,9760,0
+20250326,113100,153328935,9760,9760,9760,9760,21
+20250326,113000,153123975,9750,9750,9750,9750,0
+20250326,112900,153123975,9750,9750,9750,9750,0
+20250326,112800,153123975,9750,9750,9750,9750,0
+20250326,112700,153123975,9750,9750,9750,9750,0
+20250326,112600,153123975,9750,9750,9750,9750,0
+20250326,112500,153123975,9750,9750,9750,9750,0
+20250326,112400,153123975,9750,9750,9750,9750,0
+20250326,112300,153123975,9750,9750,9750,9750,0
+20250326,112200,153123975,9750,9750,9750,9750,0
+20250326,112100,153123975,9750,9750,9750,9750,353
+20250326,112000,149682225,9780,9780,9780,9780,2422
+20250326,111900,125995065,9750,9750,9750,9750,0
+20250326,111800,125995065,9750,9750,9750,9750,0
+20250326,111700,125995065,9750,9750,9750,9750,0
+20250326,111600,125995065,9750,9750,9750,9750,0
+20250326,111500,125995065,9750,9750,9750,9750,0
+20250326,111400,125995065,9750,9750,9750,9750,12
+20250326,111300,125878065,9780,9780,9780,9780,2
+20250326,111200,125858505,9780,9780,9780,9780,0
+20250326,111100,125858505,9780,9780,9780,9780,0
+20250326,111000,125858505,9780,9760,9780,9760,2760
+20250326,110900,98909605,9750,9750,9750,9750,0
+20250326,110800,98909605,9750,9750,9750,9750,2
+20250326,110700,98890105,9760,9760,9760,9760,0
+20250326,110600,98890105,9760,9750,9760,9750,155
+20250326,110500,97378845,9750,9750,9750,9750,0
+20250326,110400,97378845,9750,9750,9750,9750,0
+20250326,110300,97378845,9750,9750,9750,9750,0
+20250326,110200,97378845,9750,9750,9750,9750,5
+20250326,110100,97330095,9750,9750,9750,9750,0
+20250326,110000,97330095,9750,9750,9750,9750,1
+20250326,105900,97320345,9730,9730,9730,9730,10
+20250326,105800,97223045,9750,9750,9750,9750,0
+20250326,105700,97223045,9750,9750,9750,9750,20
+20250326,105600,97028045,9750,9750,9750,9750,0
+20250326,105500,97028045,9750,9750,9750,9750,1
+20250326,105400,97018295,9760,9760,9760,9760,51
+20250326,105300,96520535,9760,9760,9760,9760,2
+20250326,105200,96501015,9760,9760,9760,9760,0
+20250326,105100,96501015,9760,9760,9760,9760,0
+20250326,105000,96501015,9760,9760,9760,9760,5
+20250326,104900,96452215,9730,9730,9730,9730,0
+20250326,104800,96452215,9730,9740,9740,9730,10
+20250326,104700,96354905,9750,9750,9750,9750,0
+20250326,104600,96354905,9750,9750,9750,9750,70
+20250326,104500,95672405,9750,9750,9750,9750,0
+20250326,104400,95672405,9750,9730,9750,9730,101
+20250326,104300,94689655,9730,9730,9730,9730,0
+20250326,104200,94689655,9730,9730,9730,9730,343
+20250326,104100,91352265,9730,9730,9730,9730,0
+20250326,104000,91352265,9730,9730,9730,9730,1
+20250326,103900,91342535,9710,9710,9710,9710,0
+20250326,103800,91342535,9710,9710,9710,9710,91
+20250326,103700,90458925,9710,9720,9720,9710,214
+20250326,103600,88379655,9730,9730,9730,9720,87
+20250326,103500,87533435,9720,9740,9740,9720,94
+20250326,103400,86618665,9740,9740,9740,9740,0
+20250326,103300,86618665,9740,9740,9740,9740,0
+20250326,103200,86618665,9740,9730,9740,9730,8
+20250326,103100,86540805,9720,9720,9720,9720,0
+20250326,103000,86540805,9720,9720,9720,9720,170
+20250326,102900,84888405,9720,9750,9750,9710,174
+20250326,102800,83197235,9710,9710,9710,9710,0
+20250326,102700,83197235,9710,9710,9710,9710,0
+20250326,102600,83197235,9710,9740,9740,9710,1109
+20250326,102500,72410925,9740,9750,9750,9740,362
+20250326,102400,68884545,9750,9750,9750,9750,238
+20250326,102300,66564045,9750,9750,9750,9750,1
+20250326,102200,66554295,9750,9760,9760,9750,215
+20250326,102100,64457495,9760,9760,9760,9760,47
+20250326,102000,63998775,9760,9750,9760,9750,3
+20250326,101900,63969505,9750,9760,9760,9750,79
+20250326,101800,63198705,9760,9760,9760,9760,0
+20250326,101700,63198705,9760,9760,9760,9760,8
+20250326,101600,63120625,9760,9750,9760,9750,500
+20250326,101500,58245605,9750,9750,9750,9750,7
+20250326,101400,58177355,9750,9750,9750,9750,10
+20250326,101300,58079855,9780,9760,9780,9760,10
+20250326,101200,57982215,9780,9780,9780,9780,4
+20250326,101100,57943095,9780,9780,9780,9780,10
+20250326,101000,57845295,9780,9780,9780,9780,0
+20250326,100900,57845295,9780,9780,9780,9780,36
+20250326,100800,57493215,9760,9760,9760,9760,98
+20250326,100700,56536735,9760,9760,9760,9760,22
+20250326,100600,56322015,9750,9750,9750,9750,0
+20250326,100500,56322015,9750,9750,9750,9750,0
+20250326,100400,56322015,9750,9750,9750,9750,0
+20250326,100300,56322015,9750,9750,9750,9750,0
+20250326,100200,56322015,9750,9750,9750,9750,0
+20250326,100100,56322015,9750,9760,9760,9750,1158
+20250326,100000,45028755,9760,9760,9760,9760,209
+20250326,095900,42988915,9770,9770,9770,9770,2
+20250326,095800,42969375,9760,9760,9760,9760,203
+20250326,095700,40988095,9760,9780,9780,9760,423
+20250326,095600,36859325,9780,9780,9780,9780,13
+20250326,095500,36732185,9770,9770,9770,9770,0
+20250326,095400,36732185,9770,9770,9770,9770,0
+20250326,095300,36732185,9770,9770,9770,9770,0
+20250326,095200,36732185,9770,9770,9770,9770,0
+20250326,095100,36732185,9770,9770,9770,9770,37
+20250326,095000,36370695,9770,9780,9780,9770,113
+20250326,094900,35266185,9780,9780,9780,9780,50
+20250326,094800,34777185,9780,9780,9780,9780,2
+20250326,094700,34757625,9780,9780,9780,9780,4
+20250326,094600,34718505,9780,9780,9780,9780,5
+20250326,094500,34669605,9780,9780,9780,9780,31
+20250326,094400,34366425,9780,9780,9780,9770,57
+20250326,094300,33808985,9770,9770,9770,9770,0
+20250326,094200,33808985,9770,9770,9770,9770,10
+20250326,094100,33711285,9760,9760,9760,9760,0
+20250326,094000,33711285,9760,9760,9760,9760,136
+20250326,093900,32383925,9770,9780,9780,9770,681
+20250326,093800,25728550,9780,9780,9780,9780,0
+20250326,093700,25728550,9780,9780,9780,9780,200
+20250326,093600,23772550,9780,9810,9810,9780,1347
+20250326,093500,10582740,9820,9820,9820,9820,0
+20250326,093400,10582740,9820,9820,9820,9820,5
+20250326,093300,10533640,9810,9810,9810,9810,4
+20250326,093200,10494400,9810,9820,9820,9810,18
+20250326,093100,10317690,9820,9820,9820,9820,0
+20250326,093000,10317690,9820,9820,9820,9820,3
+20250326,092900,10288230,9810,9810,9810,9810,1
+20250326,092800,10278420,9800,9800,9800,9800,4
+20250326,092700,10239220,9800,9820,9820,9800,440
+20250326,092600,5925630,9820,9820,9820,9820,48
+20250326,092500,5454270,9820,9820,9820,9820,0
+20250326,092400,5454270,9820,9820,9820,9820,2
+20250326,092300,5434630,9820,9820,9820,9820,0
+20250326,092200,5434630,9820,9820,9820,9820,22
+20250326,092100,5218590,9830,9830,9830,9830,8
+20250326,092000,5139950,9830,9830,9830,9830,0
+20250326,091900,5139950,9830,9830,9830,9830,25
+20250326,091800,4894200,9830,9830,9830,9830,1
+20250326,091700,4884370,9830,9820,9840,9800,220
+20250326,091600,2725500,9820,9820,9820,9820,0
+20250326,091500,2725500,9820,9820,9820,9820,0
+20250326,091400,2725500,9820,9820,9820,9820,0
+20250326,091300,2725500,9820,9820,9820,9820,2
+20250326,091200,2705860,9810,9810,9810,9810,40
+20250326,091100,2313460,9810,9810,9810,9810,0
+20250326,091000,2313460,9810,9810,9810,9810,0
+20250326,090900,2313460,9810,9810,9810,9810,15
+20250326,090800,2166310,9800,9800,9800,9800,100
+20250326,090700,1186310,9800,9800,9800,9800,14
+20250326,090600,1049110,9800,9800,9800,9800,0
+20250326,090500,1049110,9800,9810,9810,9800,6
+20250326,090400,990260,9800,9800,9800,9800,68
+20250326,090300,323860,9800,9800,9800,9800,0
+20250326,090200,323860,9800,9800,9800,9800,0
+20250326,090100,323860,9800,9800,9800,9800,7
+20250326,090000,255260,9790,9860,9860,9790,26

038390/min/candle-20250327.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192200,487304570,9500,9500,9500,9500,255
+20250327,192100,487304570,9500,9500,9500,9500,0
+20250327,192000,487304570,9500,9500,9500,9500,0
+20250327,191900,487304570,9500,9500,9500,9500,0
+20250327,191800,487304570,9500,9500,9500,9500,0
+20250327,191700,487304570,9500,9500,9500,9500,0
+20250327,191600,487304570,9500,9500,9500,9500,0
+20250327,191500,487304570,9500,9500,9500,9500,0
+20250327,191400,487304570,9500,9500,9500,9500,0
+20250327,191300,487304570,9500,9500,9500,9500,0
+20250327,191200,487304570,9500,9500,9500,9500,0
+20250327,191100,487304570,9500,9500,9500,9500,0
+20250327,191000,487304570,9500,9500,9500,9500,0
+20250327,190900,487304570,9500,9500,9500,9500,0
+20250327,190800,487304570,9500,9500,9500,9500,0
+20250327,190700,487304570,9500,9500,9500,9500,0
+20250327,190600,487304570,9500,9500,9500,9500,0
+20250327,190500,487304570,9500,9500,9500,9500,0
+20250327,190400,487304570,9500,9500,9500,9500,0
+20250327,190300,487304570,9500,9500,9500,9500,0
+20250327,190200,487304570,9500,9500,9500,9500,0
+20250327,190100,487304570,9500,9500,9500,9500,0
+20250327,190000,487304570,9500,9500,9500,9500,0
+20250327,185900,487304570,9500,9500,9500,9500,0
+20250327,185800,487304570,9500,9500,9500,9500,0
+20250327,185700,487304570,9500,9500,9500,9500,0
+20250327,185600,487304570,9500,9500,9500,9500,0
+20250327,185500,487304570,9500,9500,9500,9500,0
+20250327,185400,487304570,9500,9500,9500,9500,0
+20250327,185300,487304570,9500,9500,9500,9500,0
+20250327,185200,487304570,9500,9500,9500,9500,255
+20250327,185100,487304570,9500,9500,9500,9500,0
+20250327,185000,487304570,9500,9500,9500,9500,0
+20250327,184900,487304570,9500,9500,9500,9500,0
+20250327,184800,487304570,9500,9500,9500,9500,0
+20250327,184700,487304570,9500,9500,9500,9500,0
+20250327,184600,487304570,9500,9500,9500,9500,0
+20250327,184500,487304570,9500,9500,9500,9500,0
+20250327,184400,487304570,9500,9500,9500,9500,0
+20250327,184300,487304570,9500,9500,9500,9500,0
+20250327,184200,487304570,9500,9500,9500,9500,0
+20250327,184100,487304570,9500,9500,9500,9500,0
+20250327,184000,487304570,9500,9500,9500,9500,0
+20250327,183900,487304570,9500,9500,9500,9500,0
+20250327,183800,487304570,9500,9500,9500,9500,0
+20250327,183700,487304570,9500,9500,9500,9500,0
+20250327,183600,487304570,9500,9500,9500,9500,0
+20250327,183500,487304570,9500,9500,9500,9500,0
+20250327,183400,487304570,9500,9500,9500,9500,0
+20250327,183300,487304570,9500,9500,9500,9500,0
+20250327,183200,487304570,9500,9500,9500,9500,0
+20250327,183100,487304570,9500,9500,9500,9500,0
+20250327,183000,487304570,9500,9500,9500,9500,0
+20250327,182900,487304570,9500,9500,9500,9500,0
+20250327,182800,487304570,9500,9500,9500,9500,0
+20250327,182700,487304570,9500,9500,9500,9500,0
+20250327,182600,487304570,9500,9500,9500,9500,0
+20250327,182500,487304570,9500,9500,9500,9500,0
+20250327,182400,487304570,9500,9500,9500,9500,0
+20250327,182300,487304570,9500,9500,9500,9500,0
+20250327,182200,487304570,9500,9500,9500,9500,255
+20250327,182100,487304570,9500,9500,9500,9500,0
+20250327,182000,487304570,9500,9500,9500,9500,0
+20250327,181900,487304570,9500,9500,9500,9500,0
+20250327,181800,487304570,9500,9500,9500,9500,0
+20250327,181700,487304570,9500,9500,9500,9500,0
+20250327,181600,487304570,9500,9500,9500,9500,0
+20250327,181500,487304570,9500,9500,9500,9500,0
+20250327,181400,487304570,9500,9500,9500,9500,0
+20250327,181300,487304570,9500,9500,9500,9500,0
+20250327,181200,487304570,9500,9500,9500,9500,0
+20250327,181100,487304570,9500,9500,9500,9500,0
+20250327,181000,487304570,9500,9500,9500,9500,0
+20250327,180900,487304570,9500,9500,9500,9500,0
+20250327,180800,487304570,9500,9500,9500,9500,0
+20250327,180700,487304570,9500,9500,9500,9500,0
+20250327,180600,487304570,9500,9500,9500,9500,0
+20250327,180500,487304570,9500,9500,9500,9500,0
+20250327,180400,487304570,9500,9500,9500,9500,0
+20250327,180300,487304570,9500,9500,9500,9500,0
+20250327,180200,487304570,9500,9500,9500,9500,0
+20250327,180100,487304570,9500,9500,9500,9500,0
+20250327,180000,487304570,9500,9500,9500,9500,0
+20250327,175900,487304570,9500,9500,9500,9500,0
+20250327,175800,487304570,9500,9500,9500,9500,0
+20250327,175700,487304570,9500,9500,9500,9500,0
+20250327,175600,487304570,9500,9500,9500,9500,0
+20250327,175500,487304570,9500,9500,9500,9500,0
+20250327,175400,487304570,9500,9500,9500,9500,0
+20250327,175300,487304570,9500,9500,9500,9500,0
+20250327,175200,487304570,9500,9500,9500,9500,255
+20250327,175100,487304570,9500,9500,9500,9500,0
+20250327,175000,487304570,9500,9500,9500,9500,0
+20250327,174900,487304570,9500,9500,9500,9500,0
+20250327,174800,487304570,9500,9500,9500,9500,0
+20250327,174700,487304570,9500,9500,9500,9500,0
+20250327,174600,487304570,9500,9500,9500,9500,0
+20250327,174500,487304570,9500,9500,9500,9500,0
+20250327,174400,487304570,9500,9500,9500,9500,0
+20250327,174300,487304570,9500,9500,9500,9500,0
+20250327,174200,487304570,9500,9500,9500,9500,0
+20250327,174100,487304570,9500,9500,9500,9500,0
+20250327,174000,487304570,9500,9500,9500,9500,0
+20250327,173900,487304570,9500,9500,9500,9500,0
+20250327,173800,487304570,9500,9500,9500,9500,0
+20250327,173700,487304570,9500,9500,9500,9500,0
+20250327,173600,487304570,9500,9500,9500,9500,0
+20250327,173500,487304570,9500,9500,9500,9500,0
+20250327,173400,487304570,9500,9500,9500,9500,0
+20250327,173300,487304570,9500,9500,9500,9500,0
+20250327,173200,487304570,9500,9500,9500,9500,0
+20250327,173100,487304570,9500,9500,9500,9500,0
+20250327,173000,487304570,9500,9500,9500,9500,0
+20250327,172900,487304570,9500,9500,9500,9500,0
+20250327,172800,487304570,9500,9500,9500,9500,0
+20250327,172700,487304570,9500,9500,9500,9500,0
+20250327,172600,487304570,9500,9500,9500,9500,0
+20250327,172500,487304570,9500,9500,9500,9500,0
+20250327,172400,487304570,9500,9500,9500,9500,0
+20250327,172300,487304570,9500,9500,9500,9500,0
+20250327,172200,487304570,9500,9500,9500,9500,255
+20250327,172100,487304570,9500,9500,9500,9500,0
+20250327,172000,487304570,9500,9500,9500,9500,0
+20250327,171900,487304570,9500,9500,9500,9500,0
+20250327,171800,487304570,9500,9500,9500,9500,0
+20250327,171700,487304570,9500,9500,9500,9500,0
+20250327,171600,487304570,9500,9500,9500,9500,0
+20250327,171500,487304570,9500,9500,9500,9500,0
+20250327,171400,487304570,9500,9500,9500,9500,0
+20250327,171300,487304570,9500,9500,9500,9500,0
+20250327,171200,487304570,9500,9500,9500,9500,0
+20250327,171100,487304570,9500,9500,9500,9500,0
+20250327,171000,487304570,9500,9500,9500,9500,0
+20250327,170900,487304570,9500,9500,9500,9500,0
+20250327,170800,487304570,9500,9500,9500,9500,0
+20250327,170700,487304570,9500,9500,9500,9500,0
+20250327,170600,487304570,9500,9500,9500,9500,0
+20250327,170500,487304570,9500,9500,9500,9500,0
+20250327,170400,487304570,9500,9500,9500,9500,0
+20250327,170300,487304570,9500,9500,9500,9500,0
+20250327,170200,487304570,9500,9500,9500,9500,0
+20250327,170100,487304570,9500,9500,9500,9500,0
+20250327,170000,487304570,9500,9500,9500,9500,0
+20250327,165900,487304570,9500,9500,9500,9500,0
+20250327,165800,487304570,9500,9500,9500,9500,0
+20250327,165700,487304570,9500,9500,9500,9500,0
+20250327,165600,487304570,9500,9500,9500,9500,0
+20250327,165500,487304570,9500,9500,9500,9500,0
+20250327,165400,487304570,9500,9500,9500,9500,0
+20250327,165300,487304570,9500,9500,9500,9500,0
+20250327,165200,487304570,9500,9500,9500,9500,255
+20250327,165100,487304570,9500,9500,9500,9500,0
+20250327,165000,487304570,9500,9500,9500,9500,0
+20250327,164900,487304570,9500,9500,9500,9500,0
+20250327,164800,487304570,9500,9500,9500,9500,0
+20250327,164700,487304570,9500,9500,9500,9500,0
+20250327,164600,487304570,9500,9500,9500,9500,0
+20250327,164500,487304570,9500,9500,9500,9500,0
+20250327,164400,487304570,9500,9500,9500,9500,0
+20250327,164300,487304570,9500,9500,9500,9500,0
+20250327,164200,487304570,9500,9500,9500,9500,0
+20250327,164100,487304570,9500,9500,9500,9500,0
+20250327,164000,487304570,9500,9500,9500,9500,0
+20250327,163900,487304570,9500,9500,9500,9500,0
+20250327,163800,487304570,9500,9500,9500,9500,0
+20250327,163700,487304570,9500,9500,9500,9500,0
+20250327,163600,487304570,9500,9500,9500,9500,0
+20250327,163500,487304570,9500,9500,9500,9500,0
+20250327,163400,487304570,9500,9500,9500,9500,0
+20250327,163300,487304570,9500,9500,9500,9500,0
+20250327,163200,487304570,9500,9500,9500,9500,0
+20250327,163100,487304570,9500,9500,9500,9500,0
+20250327,163000,487304570,9500,9500,9500,9500,0
+20250327,162900,487304570,9500,9500,9500,9500,0
+20250327,162800,487304570,9500,9500,9500,9500,0
+20250327,162700,487304570,9500,9500,9500,9500,0
+20250327,162600,487304570,9500,9500,9500,9500,0
+20250327,162500,487304570,9500,9500,9500,9500,0
+20250327,162400,487304570,9500,9500,9500,9500,0
+20250327,162300,487304570,9500,9500,9500,9500,0
+20250327,162200,487304570,9500,9500,9500,9500,255
+20250327,162100,487304570,9500,9500,9500,9500,0
+20250327,162000,487304570,9500,9500,9500,9500,0
+20250327,161900,487304570,9500,9500,9500,9500,0
+20250327,161800,487304570,9500,9500,9500,9500,0
+20250327,161700,487304570,9500,9500,9500,9500,0
+20250327,161600,487304570,9500,9500,9500,9500,0
+20250327,161500,487304570,9500,9500,9500,9500,0
+20250327,161400,487304570,9500,9500,9500,9500,0
+20250327,161300,487304570,9500,9500,9500,9500,0
+20250327,161200,487304570,9500,9500,9500,9500,0
+20250327,161100,487304570,9500,9500,9500,9500,0
+20250327,161000,487304570,9500,9500,9500,9500,0
+20250327,160900,487304570,9500,9500,9500,9500,0
+20250327,160800,487304570,9500,9500,9500,9500,0
+20250327,160700,487304570,9500,9500,9500,9500,0
+20250327,160600,487304570,9500,9500,9500,9500,0
+20250327,160500,487304570,9500,9500,9500,9500,0
+20250327,160400,487304570,9500,9500,9500,9500,0
+20250327,160300,487304570,9500,9500,9500,9500,0
+20250327,160200,487304570,9500,9500,9500,9500,0
+20250327,160100,487304570,9500,9500,9500,9500,0
+20250327,160000,487304570,9500,9500,9500,9500,0
+20250327,155900,487304570,9500,9500,9500,9500,0
+20250327,155800,487304570,9500,9500,9500,9500,0
+20250327,155700,487304570,9500,9500,9500,9500,0
+20250327,155600,487304570,9500,9500,9500,9500,0
+20250327,155500,487304570,9500,9500,9500,9500,0
+20250327,155400,487304570,9500,9500,9500,9500,0
+20250327,155300,487304570,9500,9500,9500,9500,0
+20250327,155200,487304570,9500,9500,9500,9500,255
+20250327,155100,487304570,9500,9500,9500,9500,0
+20250327,155000,487304570,9500,9500,9500,9500,0
+20250327,154900,487304570,9500,9500,9500,9500,0
+20250327,154800,487304570,9500,9500,9500,9500,0
+20250327,154700,487304570,9500,9500,9500,9500,0
+20250327,154600,487304570,9500,9500,9500,9500,0
+20250327,154500,487304570,9500,9500,9500,9500,0
+20250327,154400,487304570,9500,9500,9500,9500,0
+20250327,154300,487304570,9500,9500,9500,9500,0
+20250327,154200,487304570,9500,9500,9500,9500,0
+20250327,154100,487304570,9500,9500,9500,9500,0
+20250327,154000,487304570,9500,9500,9500,9500,0
+20250327,153900,487304570,9500,9500,9500,9500,0
+20250327,153800,487304570,9500,9500,9500,9500,0
+20250327,153700,487304570,9500,9500,9500,9500,0
+20250327,153600,487304570,9500,9500,9500,9500,0
+20250327,153500,487304570,9500,9500,9500,9500,0
+20250327,153400,487304570,9500,9500,9500,9500,0
+20250327,153300,487304570,9500,9500,9500,9500,0
+20250327,153200,487304570,9500,9500,9500,9500,0
+20250327,153100,487304570,9500,9500,9500,9500,0
+20250327,153000,487304570,9500,9500,9500,9500,255
+20250327,152900,484882070,9440,9440,9440,9440,0
+20250327,152800,484882070,9440,9440,9440,9440,0
+20250327,152700,484882070,9440,9440,9440,9440,0
+20250327,152600,484882070,9440,9440,9440,9440,0
+20250327,152500,484882070,9440,9440,9440,9440,0
+20250327,152400,484882070,9440,9440,9440,9440,0
+20250327,152300,484882070,9440,9440,9440,9440,0
+20250327,152200,484882070,9440,9440,9440,9440,0
+20250327,152100,484882070,9440,9440,9440,9440,0
+20250327,152000,484882070,9440,9440,9440,9440,0
+20250327,151900,484882070,9440,9480,9480,9440,119
+20250327,151800,483757550,9480,9450,9480,9440,377
+20250327,151700,480193290,9450,9440,9450,9440,56
+20250327,151600,479664280,9440,9440,9440,9440,0
+20250327,151500,479664280,9440,9450,9450,9440,262
+20250327,151400,477189310,9450,9450,9450,9450,51
+20250327,151300,476707360,9450,9460,9460,9450,365
+20250327,151200,473258060,9460,9460,9460,9450,203
+20250327,151100,471339630,9450,9450,9450,9450,0
+20250327,151000,471339630,9450,9450,9450,9450,2
+20250327,150900,471320730,9460,9460,9460,9460,100
+20250327,150800,470374730,9460,9460,9460,9460,509
+20250327,150700,465559590,9460,9460,9460,9460,0
+20250327,150600,465559590,9460,9460,9460,9460,7
+20250327,150500,465493370,9460,9470,9470,9460,200
+20250327,150400,463601220,9460,9460,9460,9460,0
+20250327,150300,463601220,9460,9460,9460,9460,0
+20250327,150200,463601220,9460,9470,9470,9460,306
+20250327,150100,460705980,9490,9490,9490,9490,0
+20250327,150000,460705980,9490,9490,9490,9490,1
+20250327,145900,460696490,9470,9480,9480,9470,100
+20250327,145800,459749470,9480,9480,9480,9480,0
+20250327,145700,459749470,9480,9480,9480,9480,0
+20250327,145600,459749470,9480,9480,9480,9480,10
+20250327,145500,459654670,9480,9480,9480,9480,10
+20250327,145400,459559870,9480,9480,9480,9480,280
+20250327,145300,456905470,9480,9480,9480,9480,0
+20250327,145200,456905470,9480,9480,9480,9480,0
+20250327,145100,456905470,9480,9480,9480,9480,0
+20250327,145000,456905470,9480,9480,9480,9480,0
+20250327,144900,456905470,9480,9480,9480,9480,199
+20250327,144800,455018950,9480,9475,9480,9475,6
+20250327,144700,454962095,9480,9480,9480,9480,0
+20250327,144600,454962095,9480,9480,9480,9480,4
+20250327,144500,454924175,9480,9480,9480,9480,200
+20250327,144400,453028175,9470,9470,9470,9470,182
+20250327,144300,451304635,9480,9480,9480,9480,0
+20250327,144200,451304635,9480,9480,9480,9480,0
+20250327,144100,451304635,9480,9480,9480,9480,186
+20250327,144000,449541355,9480,9480,9480,9480,14
+20250327,143900,449408635,9480,9480,9480,9480,0
+20250327,143800,449408635,9480,9480,9480,9480,0
+20250327,143700,449408635,9480,9480,9480,9480,1
+20250327,143600,449399155,9490,9490,9490,9490,255
+20250327,143500,446979205,9500,9500,9500,9500,31
+20250327,143400,446684705,9500,9500,9500,9500,6
+20250327,143300,446627705,9500,9500,9500,9500,0
+20250327,143200,446627705,9500,9500,9500,9500,0
+20250327,143100,446627705,9500,9500,9500,9500,0
+20250327,143000,446627705,9500,9500,9500,9500,99
+20250327,142900,445687205,9500,9500,9500,9500,0
+20250327,142800,445687205,9500,9500,9500,9500,1
+20250327,142700,445677705,9500,9500,9500,9500,0
+20250327,142600,445677705,9500,9500,9500,9500,0
+20250327,142500,445677705,9500,9500,9500,9500,100
+20250327,142400,444727705,9500,9500,9500,9500,50
+20250327,142300,444252705,9500,9500,9500,9500,15
+20250327,142200,444110205,9490,9490,9490,9490,0
+20250327,142100,444110205,9490,9490,9490,9490,59
+20250327,142000,443550295,9500,9500,9500,9500,0
+20250327,141900,443550295,9500,9500,9500,9500,0
+20250327,141800,443550295,9500,9500,9500,9500,0
+20250327,141700,443550295,9500,9510,9510,9500,215
+20250327,141600,441505780,9500,9500,9500,9500,0
+20250327,141500,441505780,9500,9500,9500,9500,0
+20250327,141400,441505780,9500,9500,9500,9500,2
+20250327,141300,441486780,9500,9510,9510,9500,272
+20250327,141200,438901080,9550,9550,9550,9550,0
+20250327,141100,438901080,9550,9550,9550,9550,1
+20250327,141000,438891530,9560,9560,9560,9560,0
+20250327,140900,438891530,9560,9560,9560,9560,0
+20250327,140800,438891530,9560,9560,9560,9560,0
+20250327,140700,438891530,9560,9560,9560,9560,0
+20250327,140600,438891530,9560,9530,9560,9530,40
+20250327,140500,438509550,9500,9500,9500,9500,0
+20250327,140400,438509550,9500,9500,9500,9500,171
+20250327,140300,436885050,9500,9500,9500,9500,2
+20250327,140200,436866050,9500,9500,9500,9500,0
+20250327,140100,436866050,9500,9500,9500,9500,3
+20250327,140000,436837550,9500,9500,9500,9500,0
+20250327,135900,436837550,9500,9500,9500,9500,250
+20250327,135800,434462550,9500,9500,9500,9500,0
+20250327,135700,434462550,9500,9500,9500,9500,74
+20250327,135600,433759550,9500,9500,9500,9500,36
+20250327,135500,433417550,9510,9510,9510,9510,0
+20250327,135400,433417550,9510,9510,9510,9510,0
+20250327,135300,433417550,9510,9510,9510,9510,100
+20250327,135200,432466550,9520,9525,9525,9520,8
+20250327,135100,432390375,9520,9530,9530,9520,156
+20250327,135000,430904015,9570,9570,9570,9570,0
+20250327,134900,430904015,9570,9550,9570,9550,10
+20250327,134800,430808335,9570,9570,9570,9570,0
+20250327,134700,430808335,9570,9570,9570,9570,0
+20250327,134600,430808335,9570,9570,9570,9570,0
+20250327,134500,430808335,9570,9570,9570,9570,5
+20250327,134400,430760485,9570,9570,9570,9570,0
+20250327,134300,430760485,9570,9570,9570,9570,0
+20250327,134200,430760485,9570,9540,9570,9540,2855
+20250327,134100,403473515,9550,9550,9550,9550,0
+20250327,134000,403473515,9550,9520,9550,9480,4234
+20250327,133900,363069905,9510,9480,9510,9480,3287
+20250327,133800,331847545,9470,9470,9470,9470,12
+20250327,133700,331733905,9470,9470,9470,9470,0
+20250327,133600,331733905,9470,9480,9480,9470,146
+20250327,133500,330349855,9470,9470,9470,9470,0
+20250327,133400,330349855,9470,9470,9470,9470,0
+20250327,133300,330349855,9470,9470,9470,9470,0
+20250327,133200,330349855,9470,9470,9470,9470,0
+20250327,133100,330349855,9470,9470,9470,9470,0
+20250327,133000,330349855,9470,9470,9470,9470,100
+20250327,132900,329402855,9470,9470,9470,9470,200
+20250327,132800,327508855,9470,9470,9470,9470,0
+20250327,132700,327508855,9470,9470,9470,9470,0
+20250327,132600,327508855,9470,9470,9470,9470,300
+20250327,132500,324667855,9470,9470,9470,9470,100
+20250327,132400,323720855,9470,9470,9470,9470,0
+20250327,132300,323720855,9470,9480,9480,9470,65
+20250327,132200,323105185,9480,9480,9480,9480,0
+20250327,132100,323105185,9480,9480,9480,9480,0
+20250327,132000,323105185,9480,9480,9480,9480,2737
+20250327,131900,297158425,9480,9470,9480,9470,6
+20250327,131800,297101565,9470,9470,9470,9470,16
+20250327,131700,296950045,9470,9470,9470,9470,0
+20250327,131600,296950045,9470,9470,9470,9470,5
+20250327,131500,296902695,9470,9470,9470,9470,0
+20250327,131400,296902695,9470,9460,9470,9460,2
+20250327,131300,296883765,9470,9470,9470,9470,0
+20250327,131200,296883765,9470,9470,9470,9470,0
+20250327,131100,296883765,9470,9470,9470,9470,0
+20250327,131000,296883765,9470,9470,9470,9470,4
+20250327,130900,296845885,9470,9470,9470,9470,0
+20250327,130800,296845885,9470,9470,9470,9470,1
+20250327,130700,296836415,9470,9470,9470,9470,0
+20250327,130600,296836415,9470,9480,9480,9470,272
+20250327,130500,294257875,9460,9460,9460,9460,0
+20250327,130400,294257875,9460,9460,9460,9460,0
+20250327,130300,294257875,9460,9460,9460,9460,0
+20250327,130200,294257875,9460,9460,9460,9460,0
+20250327,130100,294257875,9460,9460,9460,9460,21
+20250327,130000,294059215,9480,9480,9480,9480,1
+20250327,125900,294049735,9470,9470,9470,9470,0
+20250327,125800,294049735,9470,9470,9470,9470,0
+20250327,125700,294049735,9470,9470,9470,9470,0
+20250327,125600,294049735,9470,9470,9470,9470,0
+20250327,125500,294049735,9470,9470,9470,9470,0
+20250327,125400,294049735,9470,9470,9470,9470,5
+20250327,125300,294002385,9470,9470,9470,9470,0
+20250327,125200,294002385,9470,9470,9470,9470,27
+20250327,125100,293746695,9470,9470,9470,9470,150
+20250327,125000,292326195,9470,9470,9470,9470,0
+20250327,124900,292326195,9470,9470,9470,9470,5
+20250327,124800,292278845,9470,9470,9470,9470,1
+20250327,124700,292269375,9470,9470,9470,9470,12
+20250327,124600,292155735,9470,9470,9470,9470,0
+20250327,124500,292155735,9470,9470,9470,9470,0
+20250327,124400,292155735,9470,9470,9470,9470,0
+20250327,124300,292155735,9470,9470,9470,9470,0
+20250327,124200,292155735,9470,9470,9470,9470,3
+20250327,124100,292127325,9470,9470,9470,9470,0
+20250327,124000,292127325,9470,9470,9470,9470,1
+20250327,123900,292117855,9480,9470,9480,9470,279
+20250327,123800,289473125,9450,9450,9450,9450,0
+20250327,123700,289473125,9450,9450,9450,9450,0
+20250327,123600,289473125,9450,9450,9450,9450,0
+20250327,123500,289473125,9450,9450,9450,9450,0
+20250327,123400,289473125,9450,9450,9450,9450,53
+20250327,123300,288972275,9450,9450,9450,9450,26
+20250327,123200,288726575,9420,9420,9420,9420,0
+20250327,123100,288726575,9420,9420,9420,9420,0
+20250327,123000,288726575,9420,9420,9420,9420,0
+20250327,122900,288726575,9420,9450,9450,9420,1241
+20250327,122800,277013115,9460,9480,9480,9460,75
+20250327,122700,276303535,9470,9470,9470,9470,1
+20250327,122600,276294065,9470,9480,9480,9470,6
+20250327,122500,276237215,9490,9480,9490,9480,76
+20250327,122400,275515995,9460,9460,9460,9460,0
+20250327,122300,275515995,9460,9460,9460,9460,100
+20250327,122200,274569995,9460,9460,9460,9460,0
+20250327,122100,274569995,9460,9480,9490,9460,113
+20250327,122000,273498845,9490,9490,9490,9490,1
+20250327,121900,273489355,9475,9475,9475,9475,3
+20250327,121800,273460930,9460,9460,9460,9460,0
+20250327,121700,273460930,9460,9460,9460,9460,0
+20250327,121600,273460930,9460,9460,9460,9460,0
+20250327,121500,273460930,9460,9490,9490,9460,1402
+20250327,121400,260183110,9490,9500,9500,9490,271
+20250327,121300,257611310,9490,9490,9490,9490,0
+20250327,121200,257611310,9490,9490,9490,9490,307
+20250327,121100,254697880,9490,9490,9490,9490,0
+20250327,121000,254697880,9490,9490,9490,9490,0
+20250327,120900,254697880,9490,9490,9490,9490,0
+20250327,120800,254697880,9490,9500,9500,9490,523
+20250327,120700,249729500,9510,9510,9510,9510,0
+20250327,120600,249729500,9510,9510,9510,9510,7
+20250327,120500,249662930,9510,9520,9520,9510,57
+20250327,120400,249120790,9520,9520,9520,9520,3
+20250327,120300,249092230,9510,9510,9510,9510,33
+20250327,120200,248778400,9520,9520,9520,9520,0
+20250327,120100,248778400,9520,9520,9520,9520,0
+20250327,120000,248778400,9520,9520,9520,9520,0
+20250327,115900,248778400,9520,9520,9520,9520,0
+20250327,115800,248778400,9520,9520,9520,9520,0
+20250327,115700,248778400,9520,9520,9520,9510,112
+20250327,115600,247713160,9520,9520,9520,9520,30
+20250327,115500,247427560,9520,9520,9520,9520,17
+20250327,115400,247265720,9520,9520,9520,9520,10
+20250327,115300,247170520,9520,9520,9520,9520,0
+20250327,115200,247170520,9520,9520,9520,9520,3
+20250327,115100,247141960,9520,9520,9520,9520,1
+20250327,115000,247132440,9520,9520,9520,9520,0
+20250327,114900,247132440,9520,9520,9520,9520,48
+20250327,114800,246675480,9520,9520,9520,9520,0
+20250327,114700,246675480,9520,9520,9520,9520,0
+20250327,114600,246675480,9520,9520,9520,9520,0
+20250327,114500,246675480,9520,9520,9520,9520,0
+20250327,114400,246675480,9520,9520,9520,9520,0
+20250327,114300,246675480,9520,9520,9520,9520,157
+20250327,114200,245180840,9520,9520,9520,9520,0
+20250327,114100,245180840,9520,9520,9520,9520,7
+20250327,114000,245114200,9520,9520,9520,9520,2
+20250327,113900,245095160,9510,9510,9510,9510,70
+20250327,113800,244429460,9500,9500,9500,9500,5
+20250327,113700,244381960,9510,9510,9510,9510,0
+20250327,113600,244381960,9510,9510,9510,9500,4
+20250327,113500,244343940,9500,9500,9500,9500,0
+20250327,113400,244343940,9500,9510,9510,9500,1248
+20250327,113300,232487920,9510,9510,9510,9510,121
+20250327,113200,231337210,9520,9520,9520,9520,0
+20250327,113100,231337210,9520,9520,9520,9520,3
+20250327,113000,231308650,9520,9520,9520,9520,10
+20250327,112900,231213450,9520,9520,9520,9520,1
+20250327,112800,231203930,9520,9520,9520,9520,20
+20250327,112700,231013530,9520,9520,9520,9520,0
+20250327,112600,231013530,9520,9520,9520,9520,0
+20250327,112500,231013530,9520,9520,9520,9520,890
+20250327,112400,222540730,9520,9520,9520,9520,60
+20250327,112300,221969530,9520,9520,9520,9520,2
+20250327,112200,221950490,9520,9520,9520,9520,95
+20250327,112100,221046090,9520,9520,9520,9520,61
+20250327,112000,220465370,9520,9520,9520,9520,4
+20250327,111900,220427290,9520,9520,9520,9520,15
+20250327,111800,220284490,9520,9520,9520,9520,0
+20250327,111700,220284490,9520,9520,9520,9520,2
+20250327,111600,220265450,9520,9520,9520,9520,0
+20250327,111500,220265450,9520,9520,9520,9520,0
+20250327,111400,220265450,9520,9520,9520,9520,0
+20250327,111300,220265450,9520,9520,9520,9520,31
+20250327,111200,219970330,9520,9520,9520,9520,0
+20250327,111100,219970330,9520,9520,9520,9520,5
+20250327,111000,219922730,9520,9520,9520,9520,0
+20250327,110900,219922730,9520,9520,9520,9520,1
+20250327,110800,219913210,9520,9520,9520,9520,0
+20250327,110700,219913210,9520,9520,9520,9520,1
+20250327,110600,219903690,9520,9510,9520,9510,20
+20250327,110500,219713360,9510,9510,9510,9510,1
+20250327,110400,219703850,9520,9520,9520,9520,4
+20250327,110300,219665770,9500,9500,9500,9500,0
+20250327,110200,219665770,9500,9500,9500,9500,7
+20250327,110100,219599270,9520,9520,9520,9520,0
+20250327,110000,219599270,9520,9500,9520,9500,77
+20250327,105900,218867730,9500,9530,9530,9500,2
+20250327,105800,218848700,9510,9510,9510,9510,28
+20250327,105700,218582420,9520,9520,9520,9520,0
+20250327,105600,218582420,9520,9520,9520,9520,12
+20250327,105500,218468180,9520,9520,9520,9520,17
+20250327,105400,218306340,9520,9520,9520,9520,0
+20250327,105300,218306340,9520,9500,9520,9500,202
+20250327,105200,216383340,9500,9500,9500,9500,70
+20250327,105100,215718340,9510,9510,9510,9510,12
+20250327,105000,215604220,9520,9520,9520,9520,0
+20250327,104900,215604220,9520,9520,9520,9520,0
+20250327,104800,215604220,9520,9520,9520,9520,2
+20250327,104700,215585180,9520,9520,9520,9520,0
+20250327,104600,215585180,9520,9520,9520,9520,7
+20250327,104500,215518540,9520,9520,9520,9520,115
+20250327,104400,214423740,9520,9530,9530,9520,27
+20250327,104300,214166470,9530,9530,9530,9530,173
+20250327,104200,212517780,9530,9530,9530,9530,20
+20250327,104100,212327180,9530,9530,9530,9530,1
+20250327,104000,212317650,9530,9490,9530,9490,37
+20250327,103900,211966480,9490,9540,9540,9490,37
+20250327,103800,211615270,9490,9490,9490,9490,0
+20250327,103700,211615270,9490,9540,9540,9490,155
+20250327,103600,210142820,9490,9550,9550,9490,589
+20250327,103500,204552200,9500,9500,9500,9500,21
+20250327,103400,204352700,9500,9510,9510,9500,1000
+20250327,103300,194851220,9510,9520,9520,9510,251
+20250327,103200,192461810,9550,9550,9550,9550,1
+20250327,103100,192452260,9520,9550,9550,9520,101
+20250327,103000,191490480,9550,9550,9550,9550,0
+20250327,102900,191490480,9550,9550,9550,9550,1
+20250327,102800,191480930,9550,9530,9550,9530,34
+20250327,102700,191156790,9540,9540,9540,9540,4
+20250327,102600,191118630,9550,9550,9550,9550,0
+20250327,102500,191118630,9550,9550,9550,9550,3
+20250327,102400,191089980,9550,9550,9550,9550,0
+20250327,102300,191089980,9550,9560,9560,9550,26
+20250327,102200,190841470,9560,9560,9560,9560,0
+20250327,102100,190841470,9560,9560,9560,9560,2
+20250327,102000,190822350,9560,9560,9560,9560,0
+20250327,101900,190822350,9560,9560,9560,9560,0
+20250327,101800,190822350,9560,9560,9560,9560,1
+20250327,101700,190812790,9560,9540,9560,9510,49
+20250327,101600,190346330,9540,9540,9540,9540,6
+20250327,101500,190289090,9550,9550,9550,9550,100
+20250327,101400,189334090,9570,9570,9570,9570,1
+20250327,101300,189324520,9530,9530,9530,9530,76
+20250327,101200,188600240,9560,9560,9560,9560,10
+20250327,101100,188504640,9560,9560,9560,9560,0
+20250327,101000,188504640,9560,9560,9560,9560,1
+20250327,100900,188495080,9570,9570,9570,9570,1
+20250327,100800,188485510,9570,9570,9570,9570,1
+20250327,100700,188475940,9570,9520,9570,9490,810
+20250327,100600,180773170,9520,9520,9520,9520,0
+20250327,100500,180773170,9520,9560,9560,9520,306
+20250327,100400,177854250,9550,9500,9550,9490,225
+20250327,100300,175711360,9480,9540,9560,9480,4173
+20250327,100200,136043590,9540,9570,9570,9540,10
+20250327,100100,135948130,9560,9560,9560,9560,3
+20250327,100000,135919450,9560,9560,9560,9560,226
+20250327,095900,133758890,9540,9560,9560,9540,1226
+20250327,095800,122045300,9580,9580,9580,9580,11
+20250327,095700,121939920,9580,9580,9580,9580,12
+20250327,095600,121824960,9570,9570,9570,9570,0
+20250327,095500,121824960,9570,9570,9570,9570,0
+20250327,095400,121824960,9570,9580,9580,9570,552
+20250327,095300,116542270,9580,9580,9580,9580,1
+20250327,095200,116532690,9580,9580,9580,9580,0
+20250327,095100,116532690,9580,9580,9580,9580,246
+20250327,095000,114176010,9590,9600,9600,9590,17
+20250327,094900,114012930,9600,9600,9600,9600,193
+20250327,094800,112160130,9590,9590,9590,9590,0
+20250327,094700,112160130,9590,9600,9600,9590,6
+20250327,094600,112102550,9600,9600,9600,9600,0
+20250327,094500,112102550,9600,9600,9600,9600,4
+20250327,094400,112064150,9600,9590,9600,9590,89
+20250327,094300,111210390,9590,9580,9590,9580,31
+20250327,094200,110913110,9580,9580,9580,9580,0
+20250327,094100,110913110,9580,9580,9580,9580,194
+20250327,094000,109054590,9580,9590,9590,9580,402
+20250327,093900,105203420,9580,9580,9590,9570,451
+20250327,093800,100884230,9580,9580,9580,9580,0
+20250327,093700,100884230,9580,9590,9590,9580,499
+20250327,093600,96101500,9600,9600,9600,9600,35
+20250327,093500,95765500,9610,9610,9610,9610,0
+20250327,093400,95765500,9610,9610,9610,9610,1
+20250327,093300,95755890,9610,9610,9610,9610,1
+20250327,093200,95746280,9610,9610,9610,9610,50
+20250327,093100,95265780,9610,9610,9610,9610,588
+20250327,093000,89615100,9630,9630,9630,9630,0
+20250327,092900,89615100,9630,9630,9630,9630,5
+20250327,092800,89566950,9630,9630,9630,9630,55
+20250327,092700,89037300,9620,9620,9620,9620,190
+20250327,092600,87209500,9630,9630,9630,9630,18
+20250327,092500,87036160,9630,9630,9630,9630,0
+20250327,092400,87036160,9630,9630,9630,9630,0
+20250327,092300,87036160,9630,9630,9630,9630,203
+20250327,092200,85081270,9610,9620,9630,9610,354
+20250327,092100,81675140,9630,9620,9630,9620,201
+20250327,092000,79740510,9630,9630,9630,9630,4
+20250327,091900,79701990,9630,9630,9630,9630,294
+20250327,091800,76870770,9630,9610,9630,9610,2169
+20250327,091700,55999310,9620,9610,9620,9610,1474
+20250327,091600,41823740,9570,9570,9570,9570,0
+20250327,091500,41823740,9570,9570,9570,9570,0
+20250327,091400,41823740,9570,9600,9600,9570,353
+20250327,091300,38440120,9600,9620,9620,9600,52
+20250327,091200,37940820,9620,9620,9620,9620,0
+20250327,091100,37940820,9620,9620,9620,9620,0
+20250327,091000,37940820,9620,9610,9620,9610,270
+20250327,090900,35343510,9620,9620,9620,9620,6
+20250327,090800,35285790,9620,9620,9620,9620,34
+20250327,090700,34958710,9620,9620,9620,9620,86
+20250327,090600,34131390,9620,9620,9620,9620,16
+20250327,090500,33977470,9620,9600,9620,9600,2050
+20250327,090400,14296930,9600,9630,9630,9600,688
+20250327,090300,7686830,9630,9670,9670,9630,628
+20250327,090200,1617440,9670,9670,9680,9670,27
+20250327,090100,1356150,9670,9670,9670,9670,0
+20250327,090000,1356150,9670,9760,9770,9670,139

038390/min/candle-20250328.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192200,360519630,9430,9430,9430,9430,917
+20250328,192100,360519630,9430,9430,9430,9430,0
+20250328,192000,360519630,9430,9430,9430,9430,0
+20250328,191900,360519630,9430,9430,9430,9430,0
+20250328,191800,360519630,9430,9430,9430,9430,0
+20250328,191700,360519630,9430,9430,9430,9430,0
+20250328,191600,360519630,9430,9430,9430,9430,0
+20250328,191500,360519630,9430,9430,9430,9430,0
+20250328,191400,360519630,9430,9430,9430,9430,0
+20250328,191300,360519630,9430,9430,9430,9430,0
+20250328,191200,360519630,9430,9430,9430,9430,0
+20250328,191100,360519630,9430,9430,9430,9430,0
+20250328,191000,360519630,9430,9430,9430,9430,0
+20250328,190900,360519630,9430,9430,9430,9430,0
+20250328,190800,360519630,9430,9430,9430,9430,0
+20250328,190700,360519630,9430,9430,9430,9430,0
+20250328,190600,360519630,9430,9430,9430,9430,0
+20250328,190500,360519630,9430,9430,9430,9430,0
+20250328,190400,360519630,9430,9430,9430,9430,0
+20250328,190300,360519630,9430,9430,9430,9430,0
+20250328,190200,360519630,9430,9430,9430,9430,0
+20250328,190100,360519630,9430,9430,9430,9430,0
+20250328,190000,360519630,9430,9430,9430,9430,0
+20250328,185900,360519630,9430,9430,9430,9430,0
+20250328,185800,360519630,9430,9430,9430,9430,0
+20250328,185700,360519630,9430,9430,9430,9430,0
+20250328,185600,360519630,9430,9430,9430,9430,0
+20250328,185500,360519630,9430,9430,9430,9430,0
+20250328,185400,360519630,9430,9430,9430,9430,0
+20250328,185300,360519630,9430,9430,9430,9430,0
+20250328,185200,360519630,9430,9430,9430,9430,917
+20250328,185100,360519630,9430,9430,9430,9430,0
+20250328,185000,360519630,9430,9430,9430,9430,0
+20250328,184900,360519630,9430,9430,9430,9430,0
+20250328,184800,360519630,9430,9430,9430,9430,0
+20250328,184700,360519630,9430,9430,9430,9430,0
+20250328,184600,360519630,9430,9430,9430,9430,0
+20250328,184500,360519630,9430,9430,9430,9430,0
+20250328,184400,360519630,9430,9430,9430,9430,0
+20250328,184300,360519630,9430,9430,9430,9430,0
+20250328,184200,360519630,9430,9430,9430,9430,0
+20250328,184100,360519630,9430,9430,9430,9430,0
+20250328,184000,360519630,9430,9430,9430,9430,0
+20250328,183900,360519630,9430,9430,9430,9430,0
+20250328,183800,360519630,9430,9430,9430,9430,0
+20250328,183700,360519630,9430,9430,9430,9430,0
+20250328,183600,360519630,9430,9430,9430,9430,0
+20250328,183500,360519630,9430,9430,9430,9430,0
+20250328,183400,360519630,9430,9430,9430,9430,0
+20250328,183300,360519630,9430,9430,9430,9430,0
+20250328,183200,360519630,9430,9430,9430,9430,0
+20250328,183100,360519630,9430,9430,9430,9430,0
+20250328,183000,360519630,9430,9430,9430,9430,0
+20250328,182900,360519630,9430,9430,9430,9430,0
+20250328,182800,360519630,9430,9430,9430,9430,0
+20250328,182700,360519630,9430,9430,9430,9430,0
+20250328,182600,360519630,9430,9430,9430,9430,0
+20250328,182500,360519630,9430,9430,9430,9430,0
+20250328,182400,360519630,9430,9430,9430,9430,0
+20250328,182300,360519630,9430,9430,9430,9430,0
+20250328,182200,360519630,9430,9430,9430,9430,917
+20250328,182100,360519630,9430,9430,9430,9430,0
+20250328,182000,360519630,9430,9430,9430,9430,0
+20250328,181900,360519630,9430,9430,9430,9430,0
+20250328,181800,360519630,9430,9430,9430,9430,0
+20250328,181700,360519630,9430,9430,9430,9430,0
+20250328,181600,360519630,9430,9430,9430,9430,0
+20250328,181500,360519630,9430,9430,9430,9430,0
+20250328,181400,360519630,9430,9430,9430,9430,0
+20250328,181300,360519630,9430,9430,9430,9430,0
+20250328,181200,360519630,9430,9430,9430,9430,0
+20250328,181100,360519630,9430,9430,9430,9430,0
+20250328,181000,360519630,9430,9430,9430,9430,0
+20250328,180900,360519630,9430,9430,9430,9430,0
+20250328,180800,360519630,9430,9430,9430,9430,0
+20250328,180700,360519630,9430,9430,9430,9430,0
+20250328,180600,360519630,9430,9430,9430,9430,0
+20250328,180500,360519630,9430,9430,9430,9430,0
+20250328,180400,360519630,9430,9430,9430,9430,0
+20250328,180300,360519630,9430,9430,9430,9430,0
+20250328,180200,360519630,9430,9430,9430,9430,0
+20250328,180100,360519630,9430,9430,9430,9430,0
+20250328,180000,360519630,9430,9430,9430,9430,0
+20250328,175900,360519630,9430,9430,9430,9430,0
+20250328,175800,360519630,9430,9430,9430,9430,0
+20250328,175700,360519630,9430,9430,9430,9430,0
+20250328,175600,360519630,9430,9430,9430,9430,0
+20250328,175500,360519630,9430,9430,9430,9430,0
+20250328,175400,360519630,9430,9430,9430,9430,0
+20250328,175300,360519630,9430,9430,9430,9430,0
+20250328,175200,360519630,9430,9430,9430,9430,917
+20250328,175100,360519630,9430,9430,9430,9430,0
+20250328,175000,360519630,9430,9430,9430,9430,0
+20250328,174900,360519630,9430,9430,9430,9430,0
+20250328,174800,360519630,9430,9430,9430,9430,0
+20250328,174700,360519630,9430,9430,9430,9430,0
+20250328,174600,360519630,9430,9430,9430,9430,0
+20250328,174500,360519630,9430,9430,9430,9430,0
+20250328,174400,360519630,9430,9430,9430,9430,0
+20250328,174300,360519630,9430,9430,9430,9430,0
+20250328,174200,360519630,9430,9430,9430,9430,0
+20250328,174100,360519630,9430,9430,9430,9430,0
+20250328,174000,360519630,9430,9430,9430,9430,0
+20250328,173900,360519630,9430,9430,9430,9430,0
+20250328,173800,360519630,9430,9430,9430,9430,0
+20250328,173700,360519630,9430,9430,9430,9430,0
+20250328,173600,360519630,9430,9430,9430,9430,0
+20250328,173500,360519630,9430,9430,9430,9430,0
+20250328,173400,360519630,9430,9430,9430,9430,0
+20250328,173300,360519630,9430,9430,9430,9430,0
+20250328,173200,360519630,9430,9430,9430,9430,0
+20250328,173100,360519630,9430,9430,9430,9430,0
+20250328,173000,360519630,9430,9430,9430,9430,0
+20250328,172900,360519630,9430,9430,9430,9430,0
+20250328,172800,360519630,9430,9430,9430,9430,0
+20250328,172700,360519630,9430,9430,9430,9430,0
+20250328,172600,360519630,9430,9430,9430,9430,0
+20250328,172500,360519630,9430,9430,9430,9430,0
+20250328,172400,360519630,9430,9430,9430,9430,0
+20250328,172300,360519630,9430,9430,9430,9430,0
+20250328,172200,360519630,9430,9430,9430,9430,917
+20250328,172100,360519630,9430,9430,9430,9430,0
+20250328,172000,360519630,9430,9430,9430,9430,0
+20250328,171900,360519630,9430,9430,9430,9430,0
+20250328,171800,360519630,9430,9430,9430,9430,0
+20250328,171700,360519630,9430,9430,9430,9430,0
+20250328,171600,360519630,9430,9430,9430,9430,0
+20250328,171500,360519630,9430,9430,9430,9430,0
+20250328,171400,360519630,9430,9430,9430,9430,0
+20250328,171300,360519630,9430,9430,9430,9430,0
+20250328,171200,360519630,9430,9430,9430,9430,0
+20250328,171100,360519630,9430,9430,9430,9430,0
+20250328,171000,360519630,9430,9430,9430,9430,0
+20250328,170900,360519630,9430,9430,9430,9430,0
+20250328,170800,360519630,9430,9430,9430,9430,0
+20250328,170700,360519630,9430,9430,9430,9430,0
+20250328,170600,360519630,9430,9430,9430,9430,0
+20250328,170500,360519630,9430,9430,9430,9430,0
+20250328,170400,360519630,9430,9430,9430,9430,0
+20250328,170300,360519630,9430,9430,9430,9430,0
+20250328,170200,360519630,9430,9430,9430,9430,0
+20250328,170100,360519630,9430,9430,9430,9430,0
+20250328,170000,360519630,9430,9430,9430,9430,0
+20250328,165900,360519630,9430,9430,9430,9430,0
+20250328,165800,360519630,9430,9430,9430,9430,0
+20250328,165700,360519630,9430,9430,9430,9430,0
+20250328,165600,360519630,9430,9430,9430,9430,0
+20250328,165500,360519630,9430,9430,9430,9430,0
+20250328,165400,360519630,9430,9430,9430,9430,0
+20250328,165300,360519630,9430,9430,9430,9430,0
+20250328,165200,360519630,9430,9430,9430,9430,917
+20250328,165100,360519630,9430,9430,9430,9430,0
+20250328,165000,360519630,9430,9430,9430,9430,0
+20250328,164900,360519630,9430,9430,9430,9430,0
+20250328,164800,360519630,9430,9430,9430,9430,0
+20250328,164700,360519630,9430,9430,9430,9430,0
+20250328,164600,360519630,9430,9430,9430,9430,0
+20250328,164500,360519630,9430,9430,9430,9430,0
+20250328,164400,360519630,9430,9430,9430,9430,0
+20250328,164300,360519630,9430,9430,9430,9430,0
+20250328,164200,360519630,9430,9430,9430,9430,0
+20250328,164100,360519630,9430,9430,9430,9430,0
+20250328,164000,360519630,9430,9430,9430,9430,0
+20250328,163900,360519630,9430,9430,9430,9430,0
+20250328,163800,360519630,9430,9430,9430,9430,0
+20250328,163700,360519630,9430,9430,9430,9430,0
+20250328,163600,360519630,9430,9430,9430,9430,0
+20250328,163500,360519630,9430,9430,9430,9430,0
+20250328,163400,360519630,9430,9430,9430,9430,0
+20250328,163300,360519630,9430,9430,9430,9430,0
+20250328,163200,360519630,9430,9430,9430,9430,0
+20250328,163100,360519630,9430,9430,9430,9430,0
+20250328,163000,360519630,9430,9430,9430,9430,0
+20250328,162900,360519630,9430,9430,9430,9430,0
+20250328,162800,360519630,9430,9430,9430,9430,0
+20250328,162700,360519630,9430,9430,9430,9430,0
+20250328,162600,360519630,9430,9430,9430,9430,0
+20250328,162500,360519630,9430,9430,9430,9430,0
+20250328,162400,360519630,9430,9430,9430,9430,0
+20250328,162300,360519630,9430,9430,9430,9430,0
+20250328,162200,360519630,9430,9430,9430,9430,917
+20250328,162100,360519630,9430,9430,9430,9430,0
+20250328,162000,360519630,9430,9430,9430,9430,0
+20250328,161900,360519630,9430,9430,9430,9430,0
+20250328,161800,360519630,9430,9430,9430,9430,0
+20250328,161700,360519630,9430,9430,9430,9430,0
+20250328,161600,360519630,9430,9430,9430,9430,0
+20250328,161500,360519630,9430,9430,9430,9430,0
+20250328,161400,360519630,9430,9430,9430,9430,0
+20250328,161300,360519630,9430,9430,9430,9430,0
+20250328,161200,360519630,9430,9430,9430,9430,0
+20250328,161100,360519630,9430,9430,9430,9430,0
+20250328,161000,360519630,9430,9430,9430,9430,0
+20250328,160900,360519630,9430,9430,9430,9430,0
+20250328,160800,360519630,9430,9430,9430,9430,0
+20250328,160700,360519630,9430,9430,9430,9430,0
+20250328,160600,360519630,9430,9430,9430,9430,0
+20250328,160500,360519630,9430,9430,9430,9430,0
+20250328,160400,360519630,9430,9430,9430,9430,0
+20250328,160300,360519630,9430,9430,9430,9430,0
+20250328,160200,360519630,9430,9430,9430,9430,0
+20250328,160100,360519630,9430,9430,9430,9430,0
+20250328,160000,360519630,9430,9430,9430,9430,0
+20250328,155900,360519630,9430,9430,9430,9430,0
+20250328,155800,360519630,9430,9430,9430,9430,0
+20250328,155700,360519630,9430,9430,9430,9430,0
+20250328,155600,360519630,9430,9430,9430,9430,0
+20250328,155500,360519630,9430,9430,9430,9430,0
+20250328,155400,360519630,9430,9430,9430,9430,0
+20250328,155300,360519630,9430,9430,9430,9430,0
+20250328,155200,360519630,9430,9430,9430,9430,917
+20250328,155100,360519630,9430,9430,9430,9430,0
+20250328,155000,360519630,9430,9430,9430,9430,0
+20250328,154900,360519630,9430,9430,9430,9430,0
+20250328,154800,360519630,9430,9430,9430,9430,0
+20250328,154700,360519630,9430,9430,9430,9430,0
+20250328,154600,360519630,9430,9430,9430,9430,0
+20250328,154500,360519630,9430,9430,9430,9430,0
+20250328,154400,360519630,9430,9430,9430,9430,0
+20250328,154300,360519630,9430,9430,9430,9430,0
+20250328,154200,360519630,9430,9430,9430,9430,0
+20250328,154100,360519630,9430,9430,9430,9430,0
+20250328,154000,360519630,9430,9430,9430,9430,0
+20250328,153900,360519630,9430,9430,9430,9430,0
+20250328,153800,360519630,9430,9430,9430,9430,0
+20250328,153700,360519630,9430,9430,9430,9430,0
+20250328,153600,360519630,9430,9430,9430,9430,0
+20250328,153500,360519630,9430,9430,9430,9430,0
+20250328,153400,360519630,9430,9430,9430,9430,0
+20250328,153300,360519630,9430,9430,9430,9430,0
+20250328,153200,360519630,9430,9430,9430,9430,0
+20250328,153100,360519630,9430,9430,9430,9430,0
+20250328,153000,360519630,9430,9430,9430,9430,917
+20250328,152900,351872320,9430,9430,9430,9430,0
+20250328,152800,351872320,9430,9430,9430,9430,0
+20250328,152700,351872320,9430,9430,9430,9430,0
+20250328,152600,351872320,9430,9430,9430,9430,0
+20250328,152500,351872320,9430,9430,9430,9430,0
+20250328,152400,351872320,9430,9430,9430,9430,0
+20250328,152300,351872320,9430,9430,9430,9430,0
+20250328,152200,351872320,9430,9430,9430,9430,0
+20250328,152100,351872320,9430,9430,9430,9430,0
+20250328,152000,351872320,9430,9430,9430,9430,0
+20250328,151900,351872320,9430,9450,9450,9430,1238
+20250328,151800,340196980,9450,9450,9450,9450,0
+20250328,151700,340196980,9450,9450,9450,9450,115
+20250328,151600,339110230,9460,9460,9460,9450,142
+20250328,151500,337767740,9450,9450,9450,9450,0
+20250328,151400,337767740,9450,9450,9450,9450,0
+20250328,151300,337767740,9450,9450,9450,9450,75
+20250328,151200,337058990,9430,9430,9430,9430,0
+20250328,151100,337058990,9430,9430,9430,9430,0
+20250328,151000,337058990,9430,9430,9430,9430,26
+20250328,150900,336813810,9420,9420,9420,9420,0
+20250328,150800,336813810,9420,9420,9420,9420,0
+20250328,150700,336813810,9420,9420,9420,9420,0
+20250328,150600,336813810,9420,9420,9420,9420,48
+20250328,150500,336361650,9420,9420,9420,9420,0
+20250328,150400,336361650,9420,9420,9420,9420,0
+20250328,150300,336361650,9420,9420,9420,9420,0
+20250328,150200,336361650,9420,9420,9420,9420,0
+20250328,150100,336361650,9420,9420,9420,9420,0
+20250328,150000,336361650,9420,9420,9420,9420,0
+20250328,145900,336361650,9420,9420,9420,9420,0
+20250328,145800,336361650,9420,9500,9500,9420,4940
+20250328,145700,289811050,9500,9500,9500,9500,101
+20250328,145600,288851550,9450,9450,9450,9450,0
+20250328,145500,288851550,9450,9450,9450,9450,0
+20250328,145400,288851550,9450,9450,9450,9450,0
+20250328,145300,288851550,9450,9450,9450,9450,0
+20250328,145200,288851550,9450,9450,9450,9450,135
+20250328,145100,287575800,9440,9430,9440,9430,574
+20250328,145000,282162880,9430,9430,9430,9430,0
+20250328,144900,282162880,9430,9430,9430,9430,554
+20250328,144800,276938660,9420,9420,9420,9420,0
+20250328,144700,276938660,9420,9420,9420,9420,0
+20250328,144600,276938660,9420,9420,9420,9420,100
+20250328,144500,275996660,9440,9440,9440,9440,0
+20250328,144400,275996660,9440,9440,9440,9440,0
+20250328,144300,275996660,9440,9440,9440,9440,0
+20250328,144200,275996660,9440,9440,9440,9440,137
+20250328,144100,274703380,9440,9440,9440,9440,0
+20250328,144000,274703380,9440,9440,9440,9440,83
+20250328,143900,273919860,9440,9440,9440,9440,5
+20250328,143800,273872660,9430,9430,9430,9430,0
+20250328,143700,273872660,9430,9440,9440,9430,122
+20250328,143600,272720990,9430,9430,9430,9430,3
+20250328,143500,272692700,9410,9410,9410,9410,0
+20250328,143400,272692700,9410,9410,9410,9410,0
+20250328,143300,272692700,9410,9410,9410,9410,0
+20250328,143200,272692700,9410,9410,9410,9410,0
+20250328,143100,272692700,9410,9410,9410,9410,0
+20250328,143000,272692700,9410,9410,9410,9410,0
+20250328,142900,272692700,9410,9410,9410,9410,1
+20250328,142800,272683290,9400,9400,9400,9400,0
+20250328,142700,272683290,9400,9400,9400,9400,0
+20250328,142600,272683290,9400,9400,9400,9400,0
+20250328,142500,272683290,9400,9400,9400,9400,0
+20250328,142400,272683290,9400,9400,9400,9400,0
+20250328,142300,272683290,9400,9400,9400,9400,0
+20250328,142200,272683290,9400,9400,9400,9400,0
+20250328,142100,272683290,9400,9400,9400,9400,0
+20250328,142000,272683290,9400,9400,9400,9400,0
+20250328,141900,272683290,9400,9400,9400,9400,0
+20250328,141800,272683290,9400,9400,9400,9400,0
+20250328,141700,272683290,9400,9400,9400,9400,0
+20250328,141600,272683290,9400,9400,9400,9400,0
+20250328,141500,272683290,9400,9420,9420,9400,98
+20250328,141400,271762070,9400,9400,9400,9400,0
+20250328,141300,271762070,9400,9400,9400,9400,0
+20250328,141200,271762070,9400,9410,9410,9400,20
+20250328,141100,271574060,9400,9400,9400,9400,0
+20250328,141000,271574060,9400,9400,9400,9400,0
+20250328,140900,271574060,9400,9400,9400,9400,0
+20250328,140800,271574060,9400,9400,9400,9400,15
+20250328,140700,271433060,9400,9425,9425,9400,260
+20250328,140600,268988530,9440,9440,9440,9440,0
+20250328,140500,268988530,9440,9440,9440,9440,0
+20250328,140400,268988530,9440,9440,9440,9440,0
+20250328,140300,268988530,9440,9440,9440,9440,0
+20250328,140200,268988530,9440,9440,9440,9440,0
+20250328,140100,268988530,9440,9440,9440,9440,0
+20250328,140000,268988530,9440,9440,9440,9440,0
+20250328,135900,268988530,9440,9440,9440,9440,0
+20250328,135800,268988530,9440,9440,9440,9440,20
+20250328,135700,268799730,9440,9440,9440,9440,0
+20250328,135600,268799730,9440,9430,9440,9430,2010
+20250328,135500,249825660,9430,9430,9430,9430,0
+20250328,135400,249825660,9430,9430,9430,9430,6
+20250328,135300,249769080,9430,9400,9430,9400,1803
+20250328,135200,232768260,9390,9390,9390,9390,0
+20250328,135100,232768260,9390,9390,9390,9390,0
+20250328,135000,232768260,9390,9390,9390,9390,0
+20250328,134900,232768260,9390,9395,9395,9390,9
+20250328,134800,232683725,9400,9400,9400,9400,0
+20250328,134700,232683725,9400,9400,9400,9400,1
+20250328,134600,232674325,9400,9400,9400,9400,10
+20250328,134500,232580325,9400,9400,9400,9400,0
+20250328,134400,232580325,9400,9400,9400,9400,0
+20250328,134300,232580325,9400,9400,9400,9400,0
+20250328,134200,232580325,9400,9400,9400,9400,0
+20250328,134100,232580325,9400,9400,9400,9400,12
+20250328,134000,232467525,9400,9400,9400,9400,6
+20250328,133900,232411125,9400,9400,9400,9400,0
+20250328,133800,232411125,9400,9400,9400,9400,2
+20250328,133700,232392325,9380,9380,9380,9380,8
+20250328,133600,232317285,9380,9390,9390,9380,298
+20250328,133500,229520065,9400,9400,9400,9400,229
+20250328,133400,227367465,9430,9430,9430,9430,0
+20250328,133300,227367465,9430,9430,9430,9430,0
+20250328,133200,227367465,9430,9430,9430,9430,0
+20250328,133100,227367465,9430,9430,9430,9430,0
+20250328,133000,227367465,9430,9410,9430,9410,15
+20250328,132900,227226215,9440,9440,9440,9440,0
+20250328,132800,227226215,9440,9440,9440,9440,0
+20250328,132700,227226215,9440,9440,9440,9440,0
+20250328,132600,227226215,9440,9440,9440,9440,0
+20250328,132500,227226215,9440,9440,9440,9440,0
+20250328,132400,227226215,9440,9440,9440,9440,0
+20250328,132300,227226215,9440,9440,9440,9440,0
+20250328,132200,227226215,9440,9440,9440,9440,0
+20250328,132100,227226215,9440,9440,9440,9440,0
+20250328,132000,227226215,9440,9440,9440,9440,1
+20250328,131900,227216775,9400,9400,9400,9400,21
+20250328,131800,227019375,9400,9400,9400,9400,0
+20250328,131700,227019375,9400,9400,9400,9400,1
+20250328,131600,227009975,9400,9400,9400,9390,527
+20250328,131500,222059755,9400,9410,9410,9400,154
+20250328,131400,220610635,9420,9440,9440,9420,15
+20250328,131300,220469235,9440,9430,9440,9430,3
+20250328,131200,220440935,9440,9440,9440,9440,0
+20250328,131100,220440935,9440,9440,9440,9440,0
+20250328,131000,220440935,9440,9440,9440,9440,0
+20250328,130900,220440935,9440,9440,9440,9440,5
+20250328,130800,220393735,9440,9440,9440,9440,0
+20250328,130700,220393735,9440,9440,9440,9440,175
+20250328,130600,218741735,9440,9440,9440,9440,0
+20250328,130500,218741735,9440,9440,9440,9440,0
+20250328,130400,218741735,9440,9440,9440,9440,0
+20250328,130300,218741735,9440,9440,9440,9440,0
+20250328,130200,218741735,9440,9440,9440,9440,0
+20250328,130100,218741735,9440,9440,9440,9440,0
+20250328,130000,218741735,9440,9440,9440,9440,1
+20250328,125900,218732295,9430,9420,9430,9420,1007
+20250328,125800,209237025,9400,9400,9400,9400,428
+20250328,125700,205213825,9400,9400,9400,9400,0
+20250328,125600,205213825,9400,9400,9400,9400,0
+20250328,125500,205213825,9400,9400,9400,9400,119
+20250328,125400,204095225,9420,9420,9420,9420,1
+20250328,125300,204085805,9420,9420,9420,9420,10
+20250328,125200,203991605,9420,9420,9420,9420,0
+20250328,125100,203991605,9420,9420,9420,9420,0
+20250328,125000,203991605,9420,9420,9420,9420,4
+20250328,124900,203953925,9420,9420,9420,9420,0
+20250328,124800,203953925,9420,9420,9420,9420,0
+20250328,124700,203953925,9420,9420,9420,9420,30
+20250328,124600,203671325,9430,9400,9430,9400,93
+20250328,124500,202794525,9400,9400,9400,9400,0
+20250328,124400,202794525,9400,9400,9400,9400,17
+20250328,124300,202634725,9420,9420,9420,9420,0
+20250328,124200,202634725,9420,9420,9420,9420,0
+20250328,124100,202634725,9420,9420,9420,9420,4
+20250328,124000,202597045,9390,9390,9390,9390,0
+20250328,123900,202597045,9390,9390,9390,9390,0
+20250328,123800,202597045,9390,9390,9390,9390,0
+20250328,123700,202597045,9390,9400,9400,9390,880
+20250328,123600,194329915,9410,9410,9410,9410,0
+20250328,123500,194329915,9410,9410,9410,9410,0
+20250328,123400,194329915,9410,9410,9410,9410,0
+20250328,123300,194329915,9410,9420,9420,9410,187
+20250328,123200,192569405,9420,9415,9420,9415,22
+20250328,123100,192362175,9415,9415,9415,9415,23
+20250328,123000,192145630,9415,9415,9415,9415,0
+20250328,122900,192145630,9415,9415,9415,9415,0
+20250328,122800,192145630,9415,9415,9415,9415,0
+20250328,122700,192145630,9415,9415,9415,9415,0
+20250328,122600,192145630,9415,9415,9415,9415,0
+20250328,122500,192145630,9415,9415,9415,9415,0
+20250328,122400,192145630,9415,9415,9415,9415,1
+20250328,122300,192136215,9415,9415,9415,9415,5
+20250328,122200,192089140,9410,9410,9410,9410,0
+20250328,122100,192089140,9410,9410,9410,9410,0
+20250328,122000,192089140,9410,9410,9410,9410,0
+20250328,121900,192089140,9410,9410,9410,9410,0
+20250328,121800,192089140,9410,9410,9410,9410,83
+20250328,121700,191308110,9420,9420,9420,9420,0
+20250328,121600,191308110,9420,9420,9420,9420,25
+20250328,121500,191072610,9420,9420,9420,9420,60
+20250328,121400,190507410,9420,9420,9420,9420,26
+20250328,121300,190262490,9400,9400,9400,9400,0
+20250328,121200,190262490,9400,9400,9400,9400,0
+20250328,121100,190262490,9400,9400,9400,9400,18
+20250328,121000,190093290,9400,9390,9400,9390,121
+20250328,120900,188956100,9400,9400,9400,9400,0
+20250328,120800,188956100,9400,9400,9400,9400,0
+20250328,120700,188956100,9400,9400,9400,9400,0
+20250328,120600,188956100,9400,9400,9400,9400,0
+20250328,120500,188956100,9400,9400,9400,9400,405
+20250328,120400,185149100,9400,9400,9400,9400,0
+20250328,120300,185149100,9400,9400,9400,9400,0
+20250328,120200,185149100,9400,9400,9400,9400,247
+20250328,120100,182827300,9430,9420,9430,9410,893
+20250328,120000,174422220,9430,9430,9430,9430,0
+20250328,115900,174422220,9430,9440,9440,9430,107
+20250328,115800,173413110,9440,9440,9440,9440,0
+20250328,115700,173413110,9440,9440,9440,9440,0
+20250328,115600,173413110,9440,9440,9440,9440,0
+20250328,115500,173413110,9440,9440,9440,9440,3
+20250328,115400,173384790,9440,9440,9440,9440,1
+20250328,115300,173375350,9420,9420,9420,9420,0
+20250328,115200,173375350,9420,9420,9420,9420,0
+20250328,115100,173375350,9420,9420,9420,9420,0
+20250328,115000,173375350,9420,9420,9420,9420,36
+20250328,114900,173036230,9430,9430,9430,9430,0
+20250328,114800,173036230,9430,9430,9430,9430,0
+20250328,114700,173036230,9430,9430,9430,9430,0
+20250328,114600,173036230,9430,9430,9430,9430,5
+20250328,114500,172989080,9430,9430,9430,9430,0
+20250328,114400,172989080,9430,9420,9430,9420,16
+20250328,114300,172838280,9430,9430,9430,9430,0
+20250328,114200,172838280,9430,9430,9430,9430,0
+20250328,114100,172838280,9430,9430,9430,9430,0
+20250328,114000,172838280,9430,9430,9430,9430,101
+20250328,113900,171885850,9430,9430,9430,9430,0
+20250328,113800,171885850,9430,9430,9430,9430,0
+20250328,113700,171885850,9430,9430,9430,9430,0
+20250328,113600,171885850,9430,9430,9430,9430,0
+20250328,113500,171885850,9430,9430,9430,9430,4
+20250328,113400,171848130,9450,9450,9450,9450,0
+20250328,113300,171848130,9450,9450,9450,9450,0
+20250328,113200,171848130,9450,9450,9450,9450,0
+20250328,113100,171848130,9450,9450,9450,9450,1
+20250328,113000,171838680,9450,9450,9450,9450,0
+20250328,112900,171838680,9450,9450,9450,9450,0
+20250328,112800,171838680,9450,9450,9450,9450,0
+20250328,112700,171838680,9450,9450,9450,9450,0
+20250328,112600,171838680,9450,9450,9450,9450,0
+20250328,112500,171838680,9450,9450,9450,9450,11
+20250328,112400,171734730,9450,9450,9450,9450,0
+20250328,112300,171734730,9450,9450,9450,9450,0
+20250328,112200,171734730,9450,9450,9450,9450,11
+20250328,112100,171630780,9450,9450,9450,9450,0
+20250328,112000,171630780,9450,9450,9450,9450,0
+20250328,111900,171630780,9450,9450,9450,9450,0
+20250328,111800,171630780,9450,9450,9450,9450,0
+20250328,111700,171630780,9450,9450,9450,9450,0
+20250328,111600,171630780,9450,9450,9450,9450,0
+20250328,111500,171630780,9450,9450,9450,9450,0
+20250328,111400,171630780,9450,9450,9450,9450,8
+20250328,111300,171555180,9450,9450,9450,9450,0
+20250328,111200,171555180,9450,9450,9450,9450,20
+20250328,111100,171366180,9430,9430,9430,9430,0
+20250328,111000,171366180,9430,9430,9430,9430,0
+20250328,110900,171366180,9430,9430,9430,9430,0
+20250328,110800,171366180,9430,9430,9430,9430,5
+20250328,110700,171319030,9430,9430,9430,9430,0
+20250328,110600,171319030,9430,9430,9430,9430,0
+20250328,110500,171319030,9430,9430,9430,9430,207
+20250328,110400,169367020,9430,9430,9430,9430,104
+20250328,110300,168386300,9450,9450,9450,9450,0
+20250328,110200,168386300,9450,9450,9450,9450,0
+20250328,110100,168386300,9450,9450,9450,9450,0
+20250328,110000,168386300,9450,9450,9450,9450,2
+20250328,105900,168367400,9450,9450,9450,9450,0
+20250328,105800,168367400,9450,9450,9450,9450,0
+20250328,105700,168367400,9450,9450,9450,9450,0
+20250328,105600,168367400,9450,9450,9450,9450,0
+20250328,105500,168367400,9450,9450,9450,9450,0
+20250328,105400,168367400,9450,9450,9450,9450,0
+20250328,105300,168367400,9450,9450,9450,9450,233
+20250328,105200,166165550,9450,9450,9450,9450,0
+20250328,105100,166165550,9450,9475,9475,9450,114
+20250328,105000,165088075,9470,9470,9470,9470,0
+20250328,104900,165088075,9470,9470,9470,9470,0
+20250328,104800,165088075,9470,9470,9470,9470,0
+20250328,104700,165088075,9470,9470,9470,9470,0
+20250328,104600,165088075,9470,9470,9470,9470,0
+20250328,104500,165088075,9470,9470,9470,9470,0
+20250328,104400,165088075,9470,9470,9470,9470,24
+20250328,104300,164860795,9470,9470,9470,9470,0
+20250328,104200,164860795,9470,9470,9470,9470,2
+20250328,104100,164841855,9470,9470,9470,9470,51
+20250328,104000,164358885,9470,9470,9470,9470,0
+20250328,103900,164358885,9470,9470,9470,9470,0
+20250328,103800,164358885,9470,9470,9470,9470,0
+20250328,103700,164358885,9470,9470,9470,9470,4
+20250328,103600,164321005,9470,9470,9470,9470,0
+20250328,103500,164321005,9470,9470,9470,9470,0
+20250328,103400,164321005,9470,9470,9470,9470,0
+20250328,103300,164321005,9470,9470,9470,9470,0
+20250328,103200,164321005,9470,9500,9500,9470,346
+20250328,103100,161038355,9500,9500,9500,9500,0
+20250328,103000,161038355,9500,9490,9500,9490,101
+20250328,102900,160079855,9500,9500,9500,9500,2
+20250328,102800,160060855,9500,9500,9500,9500,0
+20250328,102700,160060855,9500,9500,9500,9500,1
+20250328,102600,160051355,9470,9460,9470,9460,2
+20250328,102500,160032425,9455,9455,9455,9455,1
+20250328,102400,160022970,9470,9470,9470,9470,1
+20250328,102300,160013500,9470,9470,9470,9470,2
+20250328,102200,159994560,9470,9480,9480,9470,215
+20250328,102100,157958340,9520,9520,9520,9520,59
+20250328,102000,157396660,9470,9470,9470,9470,0
+20250328,101900,157396660,9470,9470,9470,9470,0
+20250328,101800,157396660,9470,9470,9470,9470,0
+20250328,101700,157396660,9470,9470,9470,9470,0
+20250328,101600,157396660,9470,9470,9470,9470,0
+20250328,101500,157396660,9470,9470,9470,9470,0
+20250328,101400,157396660,9470,9450,9510,9450,163
+20250328,101300,155855030,9430,9430,9430,9430,24
+20250328,101200,155628710,9430,9420,9430,9420,868
+20250328,101100,147449280,9390,9410,9410,9390,1814
+20250328,101000,130414550,9400,9400,9400,9400,0
+20250328,100900,130414550,9400,9400,9400,9400,416
+20250328,100800,126504150,9410,9410,9410,9410,0
+20250328,100700,126504150,9410,9410,9410,9410,1
+20250328,100600,126494740,9410,9410,9410,9410,1
+20250328,100500,126485330,9400,9400,9400,9400,36
+20250328,100400,126146930,9410,9410,9410,9410,9
+20250328,100300,126062240,9420,9420,9420,9420,0
+20250328,100200,126062240,9420,9420,9420,9420,0
+20250328,100100,126062240,9420,9420,9420,9420,36
+20250328,100000,125723120,9410,9400,9410,9400,2
+20250328,095900,125704310,9410,9410,9410,9410,10
+20250328,095800,125610210,9420,9420,9420,9420,0
+20250328,095700,125610210,9420,9420,9420,9420,3
+20250328,095600,125581950,9400,9400,9400,9400,0
+20250328,095500,125581950,9400,9400,9400,9400,240
+20250328,095400,123325950,9390,9400,9400,9390,1049
+20250328,095300,113468240,9390,9390,9390,9390,0
+20250328,095200,113468240,9390,9410,9410,9390,33
+20250328,095100,113158230,9420,9420,9420,9420,1
+20250328,095000,113148810,9420,9420,9420,9420,1
+20250328,094900,113139390,9420,9420,9420,9420,0
+20250328,094800,113139390,9420,9420,9420,9420,1
+20250328,094700,113129970,9420,9420,9420,9420,4
+20250328,094600,113092290,9420,9420,9420,9420,3
+20250328,094500,113064030,9420,9430,9430,9420,38
+20250328,094400,112705790,9400,9400,9400,9400,0
+20250328,094300,112705790,9400,9410,9410,9400,247
+20250328,094200,110383100,9430,9430,9430,9430,0
+20250328,094100,110383100,9430,9430,9430,9430,3
+20250328,094000,110354810,9430,9430,9430,9430,0
+20250328,093900,110354810,9430,9430,9430,9430,0
+20250328,093800,110354810,9430,9430,9430,9430,50
+20250328,093700,109883310,9410,9430,9430,9400,267
+20250328,093600,107368740,9410,9410,9410,9410,0
+20250328,093500,107368740,9410,9410,9410,9410,10
+20250328,093400,107274640,9410,9410,9410,9410,20
+20250328,093300,107086440,9410,9410,9410,9410,0
+20250328,093200,107086440,9410,9410,9410,9410,4662
+20250328,093100,63217020,9410,9410,9410,9410,97
+20250328,093000,62304250,9410,9410,9410,9410,57
+20250328,092900,61767880,9410,9420,9420,9410,188
+20250328,092800,59997020,9440,9440,9440,9440,0
+20250328,092700,59997020,9440,9440,9440,9440,2
+20250328,092600,59978140,9440,9460,9460,9440,22
+20250328,092500,59770230,9450,9450,9450,9450,0
+20250328,092400,59770230,9450,9450,9450,9450,0
+20250328,092300,59770230,9450,9470,9470,9450,109
+20250328,092200,58738040,9450,9450,9450,9450,10
+20250328,092100,58643540,9440,9440,9440,9440,374
+20250328,092000,55112980,9430,9420,9430,9420,1953
+20250328,091900,36712300,9400,9400,9400,9400,0
+20250328,091800,36712300,9400,9400,9400,9400,75
+20250328,091700,36007300,9400,9400,9400,9400,110
+20250328,091600,34973300,9400,9400,9400,9400,279
+20250328,091500,32350700,9410,9400,9410,9400,137
+20250328,091400,31062080,9400,9410,9410,9400,83
+20250328,091300,30281870,9410,9410,9410,9410,55
+20250328,091200,29764320,9410,9420,9420,9410,19
+20250328,091100,29585360,9420,9420,9420,9420,20
+20250328,091000,29396960,9400,9400,9400,9400,153
+20250328,090900,27958760,9400,9400,9400,9400,1
+20250328,090800,27949360,9390,9390,9390,9390,0
+20250328,090700,27949360,9390,9390,9390,9390,200
+20250328,090600,26071360,9390,9450,9450,9390,1773
+20250328,090500,9376550,9450,9470,9470,9450,625
+20250328,090400,3458100,9500,9500,9500,9500,1
+20250328,090300,3448600,9500,9500,9500,9500,0
+20250328,090200,3448600,9500,9500,9500,9500,10
+20250328,090100,3353600,9500,9500,9500,9500,0
+20250328,090000,3353600,9500,9420,9500,9420,356

038390/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
+20250328,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,-70,5,-0.74,360519630,38271,74.69,9420,9520,9380,12350,6650,9500,9420.18,7.87,0,3846,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1577,9.74,0.78,12,0.23,968.00,12126.00,14600,20250218,-35.41,7050,20240416,33.76,14600,-35.41,20250218,8500,10.94,20250116,18140,-48.02,20241104,8400,12.26,20241217,0.10,N,038390,500,84 억,,1316474,N,N,1,N,00,N
+20250328,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-80,5,-0.84,336361650,35710,69.69,9420,9520,9380,12350,6650,9500,9419.26,7.87,0,3036,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1575,9.73,0.78,12,0.21,968.00,12126.00,14600,20250218,-35.48,7050,20240416,33.62,14600,-35.48,20250218,8500,10.82,20250116,18140,-48.07,20241104,8400,12.14,20241217,0.10,N,038390,500,84 억,,1316474,N,N,2,N,00,N
+20250328,140456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,-60,5,-0.63,268988530,28562,55.74,9420,9520,9380,12350,6650,9500,9417.71,7.87,0,-1499,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1578,9.75,0.78,12,0.17,968.00,12126.00,14600,20250218,-35.34,7050,20240416,33.90,14600,-35.34,20250218,8500,11.06,20250116,18140,-47.96,20241104,8400,12.38,20241217,0.10,N,038390,500,84 억,,1316474,N,N,2,N,00,N
+20250328,130455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,-60,5,-0.63,218741735,23231,45.34,9420,9520,9390,12350,6650,9500,9415.94,7.87,0,698,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1578,9.75,0.78,12,0.14,968.00,12126.00,14600,20250218,-35.34,7050,20240416,33.90,14600,-35.34,20250218,8500,11.06,20250116,18140,-47.96,20241104,8400,12.38,20241217,0.10,N,038390,500,84 억,,1316474,N,N,2,N,00,N
+20250328,120454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-100,5,-1.05,185149100,19661,38.37,9420,9520,9390,12350,6650,9500,9417.07,7.87,0,1701,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1572,9.71,0.78,12,0.12,968.00,12126.00,14600,20250218,-35.62,7050,20240416,33.33,14600,-35.62,20250218,8500,10.59,20250116,18140,-48.18,20241104,8400,11.90,20241217,0.10,N,038390,500,84 억,,1316474,N,N,2,N,00,N
+20250328,110453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,-70,5,-0.74,169367020,17985,35.10,9420,9520,9390,12350,6650,9500,9417.13,7.87,0,3060,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1577,9.74,0.78,12,0.11,968.00,12126.00,14600,20250218,-35.41,7050,20240416,33.76,14600,-35.41,20250218,8500,10.94,20250116,18140,-48.02,20241104,8400,12.26,20241217,0.10,N,038390,500,84 억,,1316474,N,N,2,N,00,N
+20250328,100455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,-90,5,-0.95,126146930,13398,26.15,9420,9500,9390,12350,6650,9500,9415.36,7.87,0,2450,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1573,9.72,0.78,12,0.08,968.00,12126.00,14600,20250218,-35.55,7050,20240416,33.48,14600,-35.55,20250218,8500,10.71,20250116,18140,-48.13,20241104,8400,12.02,20241217,0.10,N,038390,500,84 억,,1316474,N,N,2,N,00,N
+20250328,090459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,0,3,0.00,3458100,367,0.72,9420,9500,9420,12350,6650,9500,9422.62,7.87,0,46,9913,9706,9563,9356,9213,9635,9285,85,2850,500,7030,10,1,16720822,1588,9.81,0.78,12,0.00,968.00,12126.00,14600,20250218,-34.93,7050,20240416,34.75,14600,-34.93,20250218,8500,11.76,20250116,18140,-47.63,20241104,8400,13.10,20241217,0.10,N,038390,500,84 억,,1316474,N,N,2,N,00,N
+20250327,161356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,-170,5,-1.76,487874570,51190,125.22,9760,9770,9420,12570,6770,9670,9530.70,7.77,0,16658,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1588,9.81,0.78,12,0.31,968.00,12126.00,14600,20250218,-34.93,7050,20240416,34.75,14600,-34.93,20250218,8500,11.76,20250116,18140,-47.63,20241104,8400,13.10,20241217,0.10,N,038390,500,84 억,,1298930,N,N,2,N,00,N
+20250327,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,-210,5,-2.17,463601220,48624,118.95,9760,9770,9420,12570,6770,9670,9534.41,7.77,0,17158,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1582,9.77,0.78,12,0.29,968.00,12126.00,14600,20250218,-35.21,7050,20240416,34.18,14600,-35.21,20250218,8500,11.29,20250116,18140,-47.85,20241104,8400,12.62,20241217,0.10,N,038390,500,84 억,,1298930,N,N,65,N,00,N
+20250327,140452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,-170,5,-1.76,438509550,45979,112.48,9760,9770,9420,12570,6770,9670,9537.17,7.77,0,16858,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1588,9.81,0.78,12,0.27,968.00,12126.00,14600,20250218,-34.93,7050,20240416,34.75,14600,-34.93,20250218,8500,11.76,20250116,18140,-47.63,20241104,8400,13.10,20241217,0.10,N,038390,500,84 억,,1298930,N,N,65,N,00,N
+20250327,130450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,-210,5,-2.17,294257875,30822,75.40,9760,9770,9420,12570,6770,9670,9547.01,7.77,0,5316,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1582,9.77,0.78,12,0.18,968.00,12126.00,14600,20250218,-35.21,7050,20240416,34.18,14600,-35.21,20250218,8500,11.29,20250116,18140,-47.85,20241104,8400,12.62,20241217,0.10,N,038390,500,84 억,,1298930,N,N,65,N,00,N
+20250327,120455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,-150,5,-1.55,249120790,26055,63.74,9760,9770,9480,12570,6770,9670,9561.34,7.77,0,5118,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1592,9.83,0.79,12,0.16,968.00,12126.00,14600,20250218,-34.79,7050,20240416,35.04,14600,-34.79,20250218,8500,12.00,20250116,18140,-47.52,20241104,8400,13.33,20241217,0.10,N,038390,500,84 억,,1298930,N,N,65,N,00,N
+20250327,110455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,-150,5,-1.55,219703850,22962,56.17,9760,9770,9480,12570,6770,9670,9568.15,7.77,0,5162,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1592,9.83,0.79,12,0.14,968.00,12126.00,14600,20250218,-34.79,7050,20240416,35.04,14600,-34.79,20250218,8500,12.00,20250116,18140,-47.52,20241104,8400,13.33,20241217,0.10,N,038390,500,84 억,,1298930,N,N,65,N,00,N
+20250327,100451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,-180,5,-1.86,176670050,18438,45.10,9760,9770,9480,12570,6770,9670,9581.84,7.77,0,4349,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1587,9.80,0.78,12,0.11,968.00,12126.00,14600,20250218,-35.00,7050,20240416,34.61,14600,-35.00,20250218,8500,11.65,20250116,18140,-47.68,20241104,8400,12.98,20241217,0.10,N,038390,500,84 억,,1298930,N,N,65,N,00,N
+20250327,090453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,-70,5,-0.72,14296930,1482,3.63,9760,9770,9600,12570,6770,9670,9647.05,7.77,0,206,9943,9806,9723,9586,9503,9765,9545,85,2900,500,7150,10,1,16720822,1605,9.92,0.79,12,0.01,968.00,12126.00,14600,20250218,-34.25,7050,20240416,36.17,14600,-34.25,20250218,8500,12.94,20250116,18140,-47.08,20241104,8400,14.29,20241217,0.10,N,038390,500,84 억,,1298930,N,N,65,N,00,N
+20250326,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-190,5,-1.93,396743285,40835,177.20,9860,9860,9640,12810,6910,9860,9715.78,7.76,0,1655,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1617,9.99,0.80,12,0.24,968.00,12126.00,14600,20250218,-33.77,7050,20240416,37.16,14600,-33.77,20250218,8500,13.76,20250116,18140,-46.69,20241104,8400,15.12,20241217,0.10,N,038390,500,84 억,,1297275,N,N,65,N,00,N
+20250326,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-190,5,-1.93,384210245,39539,171.57,9860,9860,9640,12810,6910,9860,9717.25,7.76,0,1784,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1617,9.99,0.80,12,0.24,968.00,12126.00,14600,20250218,-33.77,7050,20240416,37.16,14600,-33.77,20250218,8500,13.76,20250116,18140,-46.69,20241104,8400,15.12,20241217,0.10,N,038390,500,84 억,,1297275,N,N,0,N,00,N
+20250326,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-180,5,-1.83,303992475,31239,135.56,9860,9860,9650,12810,6910,9860,9731.18,7.76,0,1892,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1619,10.00,0.80,12,0.19,968.00,12126.00,14600,20250218,-33.70,7050,20240416,37.30,14600,-33.70,20250218,8500,13.88,20250116,18140,-46.64,20241104,8400,15.24,20241217,0.10,N,038390,500,84 억,,1297275,N,N,0,N,00,N
+20250326,130450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,-160,5,-1.62,245419775,25190,109.31,9860,9860,9670,12810,6910,9860,9742.75,7.76,0,1859,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1622,10.02,0.80,12,0.15,968.00,12126.00,14600,20250218,-33.56,7050,20240416,37.59,14600,-33.56,20250218,8500,14.12,20250116,18140,-46.53,20241104,8400,15.48,20241217,0.10,N,038390,500,84 억,,1297275,N,N,0,N,00,N
+20250326,120451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-110,5,-1.12,155757435,15953,69.23,9860,9860,9710,12810,6910,9860,9763.52,7.76,0,1053,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1630,10.07,0.80,12,0.10,968.00,12126.00,14600,20250218,-33.22,7050,20240416,38.30,14600,-33.22,20250218,8500,14.71,20250116,18140,-46.25,20241104,8400,16.07,20241217,0.10,N,038390,500,84 억,,1297275,N,N,0,N,00,N
+20250326,110450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-110,5,-1.12,97378845,9977,43.29,9860,9860,9710,12810,6910,9860,9760.33,7.76,0,769,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1630,10.07,0.80,12,0.06,968.00,12126.00,14600,20250218,-33.22,7050,20240416,38.30,14600,-33.22,20250218,8500,14.71,20250116,18140,-46.25,20241104,8400,16.07,20241217,0.10,N,038390,500,84 억,,1297275,N,N,0,N,00,N
+20250326,100451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-110,5,-1.12,56322015,5760,24.99,9860,9860,9750,12810,6910,9860,9778.13,7.76,0,142,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1630,10.07,0.80,12,0.03,968.00,12126.00,14600,20250218,-33.22,7050,20240416,38.30,14600,-33.22,20250218,8500,14.71,20250116,18140,-46.25,20241104,8400,16.07,20241217,0.10,N,038390,500,84 억,,1297275,N,N,0,N,00,N
+20250326,090450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-60,5,-0.61,990260,101,0.44,9860,9860,9790,12810,6910,9860,9804.55,7.76,0,24,10120,9990,9880,9750,9640,9935,9695,85,2950,500,7290,10,1,16720822,1639,10.12,0.81,12,0.00,968.00,12126.00,14600,20250218,-32.88,7050,20240416,39.01,14600,-32.88,20250218,8500,15.29,20250116,18140,-45.98,20241104,8400,16.67,20241217,0.10,N,038390,500,84 억,,1297275,N,N,0,N,00,N
+20250325,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,-10,5,-0.10,225679335,22926,95.43,10010,10010,9770,12830,6910,9870,9843.82,7.71,0,-6964,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1649,10.19,0.81,12,0.14,968.00,12126.00,14600,20250218,-32.47,7050,20240416,39.86,14600,-32.47,20250218,8500,16.00,20250116,18140,-45.64,20241104,8400,17.38,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250325,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,-80,5,-0.81,200968245,20416,84.99,10010,10010,9790,12830,6910,9870,9843.66,7.71,0,-5993,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1637,10.11,0.81,12,0.12,968.00,12126.00,14600,20250218,-32.95,7050,20240416,38.87,14600,-32.95,20250218,8500,15.18,20250116,18140,-46.03,20241104,8400,16.55,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250325,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-70,5,-0.71,176947070,17964,74.78,10010,10010,9790,12830,6910,9870,9850.09,7.71,0,-5458,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1639,10.12,0.81,12,0.11,968.00,12126.00,14600,20250218,-32.88,7050,20240416,39.01,14600,-32.88,20250218,8500,15.29,20250116,18140,-45.98,20241104,8400,16.67,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250325,130448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-70,5,-0.71,158981630,16131,67.15,10010,10010,9790,12830,6910,9870,9855.66,7.71,0,-4421,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1639,10.12,0.81,12,0.10,968.00,12126.00,14600,20250218,-32.88,7050,20240416,39.01,14600,-32.88,20250218,8500,15.29,20250116,18140,-45.98,20241104,8400,16.67,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250325,120448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-60,5,-0.61,146456460,14855,61.84,10010,10010,9790,12830,6910,9870,9859.07,7.71,0,-3650,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1640,10.13,0.81,12,0.09,968.00,12126.00,14600,20250218,-32.81,7050,20240416,39.15,14600,-32.81,20250218,8500,15.41,20250116,18140,-45.92,20241104,8400,16.79,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250325,110447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-50,5,-0.51,118193700,11973,49.84,10010,10010,9800,12830,6910,9870,9871.69,7.71,0,-2212,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1642,10.14,0.81,12,0.07,968.00,12126.00,14600,20250218,-32.74,7050,20240416,39.29,14600,-32.74,20250218,8500,15.53,20250116,18140,-45.87,20241104,8400,16.90,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250325,100455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,20,2,0.20,85413390,8640,35.97,10010,10010,9820,12830,6910,9870,9885.81,7.71,0,-2372,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1654,10.22,0.82,12,0.05,968.00,12126.00,14600,20250218,-32.26,7050,20240416,40.28,14600,-32.26,20250218,8500,16.35,20250116,18140,-45.48,20241104,8400,17.74,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250325,090450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9900,30,2,0.30,7519420,758,3.16,10010,10010,9900,12830,6910,9870,9920.08,7.71,0,3,10176,10022,9946,9792,9716,9985,9755,85,2960,500,7300,10,1,16720822,1655,10.23,0.82,12,0.00,968.00,12126.00,14600,20250218,-32.19,7050,20240416,40.43,14600,-32.19,20250218,8500,16.47,20250116,18140,-45.42,20241104,8400,17.86,20241217,0.10,N,038390,500,84 억,,1289019,N,N,0,N,00,N
+20250324,160446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,-150,5,-1.50,238126450,24006,59.35,10100,10100,9870,13020,7020,10020,9919.46,7.75,0,-7663,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1650,10.20,0.81,12,0.14,968.00,12126.00,14600,20250218,-32.40,7050,20240416,40.00,14600,-32.40,20250218,8500,16.12,20250116,18140,-45.59,20241104,8400,17.50,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
+20250324,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9900,-120,5,-1.20,213480610,21512,53.19,10100,10100,9870,13020,7020,10020,9923.79,7.75,0,-6666,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1655,10.23,0.82,12,0.13,968.00,12126.00,14600,20250218,-32.19,7050,20240416,40.43,14600,-32.19,20250218,8500,16.47,20250116,18140,-45.42,20241104,8400,17.86,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
+20250324,140450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,-100,5,-1.00,154931530,15599,38.57,10100,10100,9870,13020,7020,10020,9932.15,7.75,0,-3976,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1659,10.25,0.82,12,0.09,968.00,12126.00,14600,20250218,-32.05,7050,20240416,40.71,14600,-32.05,20250218,8500,16.71,20250116,18140,-45.31,20241104,8400,18.10,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
+20250324,130449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,-100,5,-1.00,144558980,14553,35.98,10100,10100,9870,13020,7020,10020,9933.28,7.75,0,-3531,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1659,10.25,0.82,12,0.09,968.00,12126.00,14600,20250218,-32.05,7050,20240416,40.71,14600,-32.05,20250218,8500,16.71,20250116,18140,-45.31,20241104,8400,18.10,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
+20250324,120449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-90,5,-0.90,123050600,12386,30.62,10100,10100,9870,13020,7020,10020,9934.65,7.75,0,-2574,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1660,10.26,0.82,12,0.07,968.00,12126.00,14600,20250218,-31.99,7050,20240416,40.85,14600,-31.99,20250218,8500,16.82,20250116,18140,-45.26,20241104,8400,18.21,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
+20250324,110449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9960,-60,5,-0.60,47843480,4810,11.89,10100,10100,9870,13020,7020,10020,9946.67,7.75,0,-961,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1665,10.29,0.82,12,0.03,968.00,12126.00,14600,20250218,-31.78,7050,20240416,41.28,14600,-31.78,20250218,8500,17.18,20250116,18140,-45.09,20241104,8400,18.57,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
+20250324,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,-50,5,-0.50,43728240,4397,10.87,10100,10100,9870,13020,7020,10020,9945.02,7.75,0,-1075,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1667,10.30,0.82,12,0.03,968.00,12126.00,14600,20250218,-31.71,7050,20240416,41.42,14600,-31.71,20250218,8500,17.29,20250116,18140,-45.04,20241104,8400,18.69,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
+20250324,090449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,-130,5,-1.30,14825970,1487,3.68,10100,10100,9890,13020,7020,10020,9970.39,7.75,0,-1279,10220,10120,9990,9890,9760,10055,9825,85,3000,500,7410,10,1,16720822,1654,10.22,0.82,12,0.01,968.00,12126.00,14600,20250218,-32.26,7050,20240416,40.28,14600,-32.26,20250218,8500,16.35,20250116,18140,-45.48,20241104,8400,17.74,20241217,0.11,N,038390,500,84 억,,1296189,N,N,31,N,00,N
 20250321,160504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,30,2,0.30,403079840,40407,99.28,10080,10090,9860,12980,7000,9990,9975.49,7.68,0,3904,10163,10076,10013,9926,9863,10045,9895,85,2990,500,7390,10,1,16720822,1675,10.35,0.83,12,0.24,968.00,12126.00,14600,20250218,-31.37,7050,20240416,42.13,14600,-31.37,20250218,8500,17.88,20250116,18140,-44.76,20241104,8400,19.29,20241217,0.12,N,038390,500,84 억,,1284384,N,N,31,N,00,N
 20250321,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10070,80,2,0.80,360805740,36189,88.91,10080,10090,9860,12980,7000,9990,9970.04,7.68,0,4587,10163,10076,10013,9926,9863,10045,9895,85,2990,500,7390,10,1,16720822,1684,10.40,0.83,12,0.22,968.00,12126.00,14600,20250218,-31.03,7050,20240416,42.84,14600,-31.03,20250218,8500,18.47,20250116,18140,-44.49,20241104,8400,19.88,20241217,0.12,N,038390,500,84 억,,1284384,N,N,93,N,00,N
 20250321,140448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,-10,5,-0.10,211793975,21310,52.36,10080,10080,9860,12980,7000,9990,9938.71,7.68,0,810,10163,10076,10013,9926,9863,10045,9895,85,2990,500,7390,10,1,16720822,1669,10.31,0.82,12,0.13,968.00,12126.00,14600,20250218,-31.64,7050,20240416,41.56,14600,-31.64,20250218,8500,17.41,20250116,18140,-44.98,20241104,8400,18.81,20241217,0.12,N,038390,500,84 억,,1284384,N,N,93,N,00,N

038390/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,16720822,0,161690348740,0.00
+20250325,0,16720822,0,164867304920,0.00
+20250324,0,16720822,0,165034513140,0.00
+20250321,0,16720822,0,167542636440,0.00
+20250320,0,16720822,0,167041011780,0.00
 20250319,0,16720822,0,168545885760,0.00
 20250318,0,16720822,0,168880302200,0.00
 20250317,0,16720822,0,167041011780,0.00

038390/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,10020,9970,10190,9720,244331,2441286355,00,0.00,N,2,130,
 20250310,9890,13430,13600,9830,1488630,16629850745,00,0.00,N,5,-3720,
 20250304,13610,13890,14340,13550,640023,8906290315,00,0.00,N,5,-300,
 20250224,13910,14430,14490,13690,777783,10901104480,00,0.00,N,5,-340,