Add accumulated files

039560/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2910,2915,2990,2900,136188,399979292,00,0.00,N,5,-5,
+20250326,2915,2950,2985,2905,98135,286596375,00,0.00,N,5,-35,
+20250325,2950,2960,3010,2905,132694,392157625,00,0.00,N,5,-35,
+20250324,2985,2920,3000,2855,180695,535419719,00,0.00,N,2,100,
 20250321,2885,2920,2965,2860,249294,725166813,00,0.00,N,5,-35,
 20250320,2920,2965,3015,2885,266613,784480059,00,0.00,N,5,-55,
 20250319,2975,3000,3010,2800,435627,1291539865,00,0.00,N,5,-20,

039560/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
+20250328,2835,-75,5,35356,-33636,-21,101,-96,0,125988,33058,0,360,95,0,90632,66694,21,259,191,0
+20250327,2910,-5,5,18852,-19715,-101,55,-57,0,100974,34076,39,296,101,0,82122,53791,140,241,158,0
+20250326,2915,-35,5,3654,-12479,-45,11,-37,0,73601,15518,16,215,45,0,69947,27997,61,204,82,0
+20250325,2950,-35,5,52843,-53758,-34,156,-159,0,120966,10167,75,357,30,0,68123,63925,109,201,189,0
+20250324,2985,100,2,-35652,35819,4,-106,107,0,113259,67432,4,335,200,0,148911,31613,0,442,93,0
 20250321,2885,-35,5,-55770,49671,97,-162,145,0,160221,82461,98,466,240,0,215991,32790,1,628,95,0
 20250320,2920,-55,5,33411,-48599,2710,98,-143,8,227654,23170,2713,670,69,8,194243,71769,3,571,211,0
 20250319,2975,-20,5,-11350,11025,-62,-34,33,0,335764,99263,35,995,295,0,347114,88238,97,1029,262,0

039560/min/candle-20250324.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192500,532932339,2985,2985,2985,2985,2342
+20250324,192400,532932339,2985,2985,2985,2985,0
+20250324,192300,532932339,2985,2985,2985,2985,0
+20250324,192200,532932339,2985,2985,2985,2985,0
+20250324,192100,532932339,2985,2985,2985,2985,0
+20250324,192000,532932339,2985,2985,2985,2985,0
+20250324,191900,532932339,2985,2985,2985,2985,0
+20250324,191800,532932339,2985,2985,2985,2985,0
+20250324,191700,532932339,2985,2985,2985,2985,0
+20250324,191600,532932339,2985,2985,2985,2985,0
+20250324,191500,532932339,2985,2985,2985,2985,0
+20250324,191400,532932339,2985,2985,2985,2985,0
+20250324,191300,532932339,2985,2985,2985,2985,0
+20250324,191200,532932339,2985,2985,2985,2985,0
+20250324,191100,532932339,2985,2985,2985,2985,0
+20250324,191000,532932339,2985,2985,2985,2985,0
+20250324,190900,532932339,2985,2985,2985,2985,0
+20250324,190800,532932339,2985,2985,2985,2985,0
+20250324,190700,532932339,2985,2985,2985,2985,0
+20250324,190600,532932339,2985,2985,2985,2985,0
+20250324,190500,532932339,2985,2985,2985,2985,0
+20250324,190400,532932339,2985,2985,2985,2985,0
+20250324,190300,532932339,2985,2985,2985,2985,0
+20250324,190200,532932339,2985,2985,2985,2985,0
+20250324,190100,532932339,2985,2985,2985,2985,0
+20250324,190000,532932339,2985,2985,2985,2985,0
+20250324,185900,532932339,2985,2985,2985,2985,0
+20250324,185800,532932339,2985,2985,2985,2985,0
+20250324,185700,532932339,2985,2985,2985,2985,0
+20250324,185600,532932339,2985,2985,2985,2985,0
+20250324,185500,532932339,2985,2985,2985,2985,2342
+20250324,185400,532932339,2985,2985,2985,2985,0
+20250324,185300,532932339,2985,2985,2985,2985,0
+20250324,185200,532932339,2985,2985,2985,2985,0
+20250324,185100,532932339,2985,2985,2985,2985,0
+20250324,185000,532932339,2985,2985,2985,2985,0
+20250324,184900,532932339,2985,2985,2985,2985,0
+20250324,184800,532932339,2985,2985,2985,2985,0
+20250324,184700,532932339,2985,2985,2985,2985,0
+20250324,184600,532932339,2985,2985,2985,2985,0
+20250324,184500,532932339,2985,2985,2985,2985,0
+20250324,184400,532932339,2985,2985,2985,2985,0
+20250324,184300,532932339,2985,2985,2985,2985,0
+20250324,184200,532932339,2985,2985,2985,2985,0
+20250324,184100,532932339,2985,2985,2985,2985,0
+20250324,184000,532932339,2985,2985,2985,2985,0
+20250324,183900,532932339,2985,2985,2985,2985,0
+20250324,183800,532932339,2985,2985,2985,2985,0
+20250324,183700,532932339,2985,2985,2985,2985,0
+20250324,183600,532932339,2985,2985,2985,2985,0
+20250324,183500,532932339,2985,2985,2985,2985,0
+20250324,183400,532932339,2985,2985,2985,2985,0
+20250324,183300,532932339,2985,2985,2985,2985,0
+20250324,183200,532932339,2985,2985,2985,2985,0
+20250324,183100,532932339,2985,2985,2985,2985,0
+20250324,183000,532932339,2985,2985,2985,2985,0
+20250324,182900,532932339,2985,2985,2985,2985,0
+20250324,182800,532932339,2985,2985,2985,2985,0
+20250324,182700,532932339,2985,2985,2985,2985,0
+20250324,182600,532932339,2985,2985,2985,2985,0
+20250324,182500,532932339,2985,2985,2985,2985,2342
+20250324,182400,532932339,2985,2985,2985,2985,0
+20250324,182300,532932339,2985,2985,2985,2985,0
+20250324,182200,532932339,2985,2985,2985,2985,0
+20250324,182100,532932339,2985,2985,2985,2985,0
+20250324,182000,532932339,2985,2985,2985,2985,0
+20250324,181900,532932339,2985,2985,2985,2985,0
+20250324,181800,532932339,2985,2985,2985,2985,0
+20250324,181700,532932339,2985,2985,2985,2985,0
+20250324,181600,532932339,2985,2985,2985,2985,0
+20250324,181500,532932339,2985,2985,2985,2985,0
+20250324,181400,532932339,2985,2985,2985,2985,0
+20250324,181300,532932339,2985,2985,2985,2985,0
+20250324,181200,532932339,2985,2985,2985,2985,0
+20250324,181100,532932339,2985,2985,2985,2985,0
+20250324,181000,532932339,2985,2985,2985,2985,0
+20250324,180900,532932339,2985,2985,2985,2985,0
+20250324,180800,532932339,2985,2985,2985,2985,0
+20250324,180700,532932339,2985,2985,2985,2985,0
+20250324,180600,532932339,2985,2985,2985,2985,0
+20250324,180500,532932339,2985,2985,2985,2985,0
+20250324,180400,532932339,2985,2985,2985,2985,0
+20250324,180300,532932339,2985,2985,2985,2985,0
+20250324,180200,532932339,2985,2985,2985,2985,0
+20250324,180100,532932339,2985,2985,2985,2985,0
+20250324,180000,532932339,2985,2985,2985,2985,0
+20250324,175900,532932339,2985,2985,2985,2985,0
+20250324,175800,532932339,2985,2985,2985,2985,0
+20250324,175700,532932339,2985,2985,2985,2985,0
+20250324,175600,532932339,2985,2985,2985,2985,0
+20250324,175500,532932339,2985,2985,2985,2985,2342
+20250324,175400,532932339,2985,2985,2985,2985,0
+20250324,175300,532932339,2985,2985,2985,2985,0
+20250324,175200,532932339,2985,2985,2985,2985,0
+20250324,175100,532932339,2985,2985,2985,2985,0
+20250324,175000,532932339,2985,2985,2985,2985,0
+20250324,174900,532932339,2985,2985,2985,2985,0
+20250324,174800,532932339,2985,2985,2985,2985,0
+20250324,174700,532932339,2985,2985,2985,2985,0
+20250324,174600,532932339,2985,2985,2985,2985,0
+20250324,174500,532932339,2985,2985,2985,2985,0
+20250324,174400,532932339,2985,2985,2985,2985,0
+20250324,174300,532932339,2985,2985,2985,2985,0
+20250324,174200,532932339,2985,2985,2985,2985,0
+20250324,174100,532932339,2985,2985,2985,2985,0
+20250324,174000,532932339,2985,2985,2985,2985,0
+20250324,173900,532932339,2985,2985,2985,2985,0
+20250324,173800,532932339,2985,2985,2985,2985,0
+20250324,173700,532932339,2985,2985,2985,2985,0
+20250324,173600,532932339,2985,2985,2985,2985,0
+20250324,173500,532932339,2985,2985,2985,2985,0
+20250324,173400,532932339,2985,2985,2985,2985,0
+20250324,173300,532932339,2985,2985,2985,2985,0
+20250324,173200,532932339,2985,2985,2985,2985,0
+20250324,173100,532932339,2985,2985,2985,2985,0
+20250324,173000,532932339,2985,2985,2985,2985,0
+20250324,172900,532932339,2985,2985,2985,2985,0
+20250324,172800,532932339,2985,2985,2985,2985,0
+20250324,172700,532932339,2985,2985,2985,2985,0
+20250324,172600,532932339,2985,2985,2985,2985,0
+20250324,172500,532932339,2985,2985,2985,2985,2342
+20250324,172400,532932339,2985,2985,2985,2985,0
+20250324,172300,532932339,2985,2985,2985,2985,0
+20250324,172200,532932339,2985,2985,2985,2985,0
+20250324,172100,532932339,2985,2985,2985,2985,0
+20250324,172000,532932339,2985,2985,2985,2985,0
+20250324,171900,532932339,2985,2985,2985,2985,0
+20250324,171800,532932339,2985,2985,2985,2985,0
+20250324,171700,532932339,2985,2985,2985,2985,0
+20250324,171600,532932339,2985,2985,2985,2985,0
+20250324,171500,532932339,2985,2985,2985,2985,0
+20250324,171400,532932339,2985,2985,2985,2985,0
+20250324,171300,532932339,2985,2985,2985,2985,0
+20250324,171200,532932339,2985,2985,2985,2985,0
+20250324,171100,532932339,2985,2985,2985,2985,0
+20250324,171000,532932339,2985,2985,2985,2985,0
+20250324,170900,532932339,2985,2985,2985,2985,0
+20250324,170800,532932339,2985,2985,2985,2985,0
+20250324,170700,532932339,2985,2985,2985,2985,0
+20250324,170600,532932339,2985,2985,2985,2985,0
+20250324,170500,532932339,2985,2985,2985,2985,0
+20250324,170400,532932339,2985,2985,2985,2985,0
+20250324,170300,532932339,2985,2985,2985,2985,0
+20250324,170200,532932339,2985,2985,2985,2985,0
+20250324,170100,532932339,2985,2985,2985,2985,0
+20250324,170000,532932339,2985,2985,2985,2985,0
+20250324,165900,532932339,2985,2985,2985,2985,0
+20250324,165800,532932339,2985,2985,2985,2985,0
+20250324,165700,532932339,2985,2985,2985,2985,0
+20250324,165600,532932339,2985,2985,2985,2985,0
+20250324,165500,532932339,2985,2985,2985,2985,2342
+20250324,165400,532932339,2985,2985,2985,2985,0
+20250324,165300,532932339,2985,2985,2985,2985,0
+20250324,165200,532932339,2985,2985,2985,2985,0
+20250324,165100,532932339,2985,2985,2985,2985,0
+20250324,165000,532932339,2985,2985,2985,2985,0
+20250324,164900,532932339,2985,2985,2985,2985,0
+20250324,164800,532932339,2985,2985,2985,2985,0
+20250324,164700,532932339,2985,2985,2985,2985,0
+20250324,164600,532932339,2985,2985,2985,2985,0
+20250324,164500,532932339,2985,2985,2985,2985,0
+20250324,164400,532932339,2985,2985,2985,2985,0
+20250324,164300,532932339,2985,2985,2985,2985,0
+20250324,164200,532932339,2985,2985,2985,2985,0
+20250324,164100,532932339,2985,2985,2985,2985,0
+20250324,164000,532932339,2985,2985,2985,2985,0
+20250324,163900,532932339,2985,2985,2985,2985,0
+20250324,163800,532932339,2985,2985,2985,2985,0
+20250324,163700,532932339,2985,2985,2985,2985,0
+20250324,163600,532932339,2985,2985,2985,2985,0
+20250324,163500,532932339,2985,2985,2985,2985,0
+20250324,163400,532932339,2985,2985,2985,2985,0
+20250324,163300,532932339,2985,2985,2985,2985,0
+20250324,163200,532932339,2985,2985,2985,2985,0
+20250324,163100,532932339,2985,2985,2985,2985,0
+20250324,163000,532932339,2985,2985,2985,2985,0
+20250324,162900,532932339,2985,2985,2985,2985,0
+20250324,162800,532932339,2985,2985,2985,2985,0
+20250324,162700,532932339,2985,2985,2985,2985,0
+20250324,162600,532932339,2985,2985,2985,2985,0
+20250324,162500,532932339,2985,2985,2985,2985,2342
+20250324,162400,532932339,2985,2985,2985,2985,0
+20250324,162300,532932339,2985,2985,2985,2985,0
+20250324,162200,532932339,2985,2985,2985,2985,0
+20250324,162100,532932339,2985,2985,2985,2985,0
+20250324,162000,532932339,2985,2985,2985,2985,0
+20250324,161900,532932339,2985,2985,2985,2985,0
+20250324,161800,532932339,2985,2985,2985,2985,0
+20250324,161700,532932339,2985,2985,2985,2985,0
+20250324,161600,532932339,2985,2985,2985,2985,0
+20250324,161500,532932339,2985,2985,2985,2985,0
+20250324,161400,532932339,2985,2985,2985,2985,0
+20250324,161300,532932339,2985,2985,2985,2985,0
+20250324,161200,532932339,2985,2985,2985,2985,0
+20250324,161100,532932339,2985,2985,2985,2985,0
+20250324,161000,532932339,2985,2985,2985,2985,0
+20250324,160900,532932339,2985,2985,2985,2985,0
+20250324,160800,532932339,2985,2985,2985,2985,0
+20250324,160700,532932339,2985,2985,2985,2985,0
+20250324,160600,532932339,2985,2985,2985,2985,0
+20250324,160500,532932339,2985,2985,2985,2985,0
+20250324,160400,532932339,2985,2985,2985,2985,0
+20250324,160300,532932339,2985,2985,2985,2985,0
+20250324,160200,532932339,2985,2985,2985,2985,0
+20250324,160100,532932339,2985,2985,2985,2985,0
+20250324,160000,532932339,2985,2985,2985,2985,0
+20250324,155900,532932339,2985,2985,2985,2985,0
+20250324,155800,532932339,2985,2985,2985,2985,0
+20250324,155700,532932339,2985,2985,2985,2985,0
+20250324,155600,532932339,2985,2985,2985,2985,0
+20250324,155500,532932339,2985,2985,2985,2985,2342
+20250324,155400,532932339,2985,2985,2985,2985,0
+20250324,155300,532932339,2985,2985,2985,2985,0
+20250324,155200,532932339,2985,2985,2985,2985,0
+20250324,155100,532932339,2985,2985,2985,2985,0
+20250324,155000,532932339,2985,2985,2985,2985,0
+20250324,154900,532932339,2985,2985,2985,2985,0
+20250324,154800,532932339,2985,2985,2985,2985,0
+20250324,154700,532932339,2985,2985,2985,2985,0
+20250324,154600,532932339,2985,2985,2985,2985,0
+20250324,154500,532932339,2985,2985,2985,2985,0
+20250324,154400,532932339,2985,2985,2985,2985,0
+20250324,154300,532932339,2985,2985,2985,2985,0
+20250324,154200,532932339,2985,2985,2985,2985,0
+20250324,154100,532932339,2985,2985,2985,2985,0
+20250324,154000,532932339,2985,2985,2985,2985,0
+20250324,153900,532932339,2985,2985,2985,2985,0
+20250324,153800,532932339,2985,2985,2985,2985,0
+20250324,153700,532932339,2985,2985,2985,2985,0
+20250324,153600,532932339,2985,2985,2985,2985,0
+20250324,153500,532932339,2985,2985,2985,2985,0
+20250324,153400,532932339,2985,2985,2985,2985,0
+20250324,153300,532932339,2985,2985,2985,2985,0
+20250324,153200,532932339,2985,2985,2985,2985,0
+20250324,153100,532932339,2985,2985,2985,2985,0
+20250324,153000,532932339,2985,2985,2985,2985,2342
+20250324,152900,525941469,2985,2985,2985,2985,0
+20250324,152800,525941469,2985,2985,2985,2985,0
+20250324,152700,525941469,2985,2985,2985,2985,0
+20250324,152600,525941469,2985,2985,2985,2985,0
+20250324,152500,525941469,2985,2985,2985,2985,0
+20250324,152400,525941469,2985,2985,2985,2985,0
+20250324,152300,525941469,2985,2985,2985,2985,0
+20250324,152200,525941469,2985,2985,2985,2985,0
+20250324,152100,525941469,2985,2985,2985,2985,0
+20250324,152000,525941469,2985,2985,2985,2985,0
+20250324,151900,525941469,2985,2985,2985,2985,163
+20250324,151800,525454914,2985,2985,2985,2985,0
+20250324,151700,525454914,2985,2990,2990,2985,2380
+20250324,151600,518340564,2985,2985,2985,2985,1691
+20250324,151500,513292929,2980,2980,2980,2980,1373
+20250324,151400,509201389,2980,2980,2980,2980,187
+20250324,151300,508644129,2985,2985,2985,2985,161
+20250324,151200,508163544,2985,2985,2985,2985,109
+20250324,151100,507838179,2975,2975,2975,2975,0
+20250324,151000,507838179,2975,2975,2975,2975,0
+20250324,150900,507838179,2975,2975,2975,2975,200
+20250324,150800,507243179,2980,2980,2980,2980,1760
+20250324,150700,501998379,2980,2980,2980,2980,0
+20250324,150600,501998379,2980,2985,2990,2980,926
+20250324,150500,499230334,2985,2980,2985,2980,1790
+20250324,150400,493887274,2980,2980,2980,2980,287
+20250324,150300,493032014,2980,2985,2985,2980,181
+20250324,150200,492491984,2985,2980,2985,2980,300
+20250324,150100,491597334,2980,2980,2980,2980,0
+20250324,150000,491597334,2980,2980,2980,2980,15
+20250324,145900,491552634,2980,2980,2980,2980,100
+20250324,145800,491254634,2980,2980,2980,2980,0
+20250324,145700,491254634,2980,2980,2980,2980,0
+20250324,145600,491254634,2980,2980,2980,2980,0
+20250324,145500,491254634,2980,2980,2980,2980,0
+20250324,145400,491254634,2980,2980,2980,2980,1
+20250324,145300,491251654,2980,2980,2980,2980,185
+20250324,145200,490700354,2980,2980,2980,2980,200
+20250324,145100,490104354,2980,2980,2980,2980,0
+20250324,145000,490104354,2980,2965,2980,2965,332
+20250324,144900,489115039,2965,2970,2970,2965,1989
+20250324,144800,483208704,2980,2980,2980,2980,100
+20250324,144700,482910704,2980,2980,2980,2980,0
+20250324,144600,482910704,2980,2980,2980,2980,204
+20250324,144500,482302784,2980,2980,2980,2980,0
+20250324,144400,482302784,2980,2980,2980,2980,7
+20250324,144300,482281924,2980,2980,2980,2980,0
+20250324,144200,482281924,2980,2980,2980,2980,0
+20250324,144100,482281924,2980,2980,2980,2980,10
+20250324,144000,482252124,2985,2985,2985,2985,0
+20250324,143900,482252124,2985,2985,2985,2985,101
+20250324,143800,481950639,2990,2990,2990,2990,0
+20250324,143700,481950639,2990,2990,2990,2990,0
+20250324,143600,481950639,2990,2990,2990,2990,0
+20250324,143500,481950639,2990,2990,2990,2990,33
+20250324,143400,481851969,2980,2980,2980,2975,1390
+20250324,143300,477712619,2980,2980,2980,2980,0
+20250324,143200,477712619,2980,2980,2980,2980,0
+20250324,143100,477712619,2980,2980,2980,2980,0
+20250324,143000,477712619,2980,2980,2980,2980,0
+20250324,142900,477712619,2980,2980,2980,2980,0
+20250324,142800,477712619,2980,2980,2980,2980,0
+20250324,142700,477712619,2980,2980,2980,2980,140
+20250324,142600,477295419,2980,2980,2980,2980,0
+20250324,142500,477295419,2980,2980,2980,2980,200
+20250324,142400,476699419,2995,2995,2995,2995,84
+20250324,142300,476447839,2995,2990,2995,2990,510
+20250324,142200,474921544,2995,2995,2995,2995,0
+20250324,142100,474921544,2995,2995,2995,2995,0
+20250324,142000,474921544,2995,2995,2995,2995,0
+20250324,141900,474921544,2995,2990,2995,2990,100
+20250324,141800,474622174,2980,2980,2980,2980,0
+20250324,141700,474622174,2980,2980,2980,2980,0
+20250324,141600,474622174,2980,2980,2980,2980,500
+20250324,141500,473132174,2980,2980,2980,2980,210
+20250324,141400,472506374,2980,2980,2980,2980,0
+20250324,141300,472506374,2980,2980,2980,2980,0
+20250324,141200,472506374,2980,2980,2980,2980,0
+20250324,141100,472506374,2980,2980,2980,2980,0
+20250324,141000,472506374,2980,2980,2980,2980,0
+20250324,140900,472506374,2980,2985,2995,2980,22563
+20250324,140800,405157999,2980,2980,2980,2980,0
+20250324,140700,405157999,2980,2980,2980,2980,100
+20250324,140600,404859999,2980,2980,2980,2980,0
+20250324,140500,404859999,2980,2980,2980,2980,100
+20250324,140400,404561999,2980,2980,2980,2980,0
+20250324,140300,404561999,2980,2980,2980,2980,0
+20250324,140200,404561999,2980,2980,2980,2980,0
+20250324,140100,404561999,2980,2980,2980,2980,713
+20250324,140000,402437259,2980,2980,2980,2980,0
+20250324,135900,402437259,2980,2980,2980,2980,0
+20250324,135800,402437259,2980,2985,2985,2980,3624
+20250324,135700,391626604,2980,2970,2980,2970,2950
+20250324,135600,382850044,2970,2970,2970,2970,0
+20250324,135500,382850044,2970,2970,2970,2970,100
+20250324,135400,382553044,2965,2965,2965,2965,0
+20250324,135300,382553044,2965,2965,2965,2965,0
+20250324,135200,382553044,2965,2965,2965,2965,0
+20250324,135100,382553044,2965,2970,2970,2965,1048
+20250324,135000,379445324,2975,2975,2975,2975,0
+20250324,134900,379445324,2975,2970,2975,2970,562
+20250324,134800,377774704,2970,2970,2970,2970,584
+20250324,134700,376040224,2970,2970,2970,2970,50
+20250324,134600,375891724,2970,2970,2970,2970,1421
+20250324,134500,371671354,2970,2970,2970,2970,0
+20250324,134400,371671354,2970,2970,2970,2970,0
+20250324,134300,371671354,2970,2970,2970,2970,0
+20250324,134200,371671354,2970,2970,2970,2970,10
+20250324,134100,371641654,2970,2970,2970,2970,10
+20250324,134000,371611954,2965,2965,2965,2965,120
+20250324,133900,371256154,2965,2965,2965,2965,1
+20250324,133800,371253189,2965,2965,2965,2965,0
+20250324,133700,371253189,2965,2965,2965,2965,10
+20250324,133600,371223539,2965,2965,2965,2965,104
+20250324,133500,370915179,2970,2965,2970,2965,21
+20250324,133400,370852909,2975,2975,2975,2975,0
+20250324,133300,370852909,2975,2975,2975,2975,0
+20250324,133200,370852909,2975,2975,2975,2975,1
+20250324,133100,370849934,2960,2960,2960,2960,0
+20250324,133000,370849934,2960,2960,2960,2960,0
+20250324,132900,370849934,2960,2960,2960,2960,0
+20250324,132800,370849934,2960,2960,2960,2960,100
+20250324,132700,370553934,2960,2960,2960,2960,0
+20250324,132600,370553934,2960,2960,2960,2960,1409
+20250324,132500,366383294,2960,2960,2960,2960,1000
+20250324,132400,363423294,2960,2965,2965,2960,500
+20250324,132300,361942754,2965,2965,2965,2965,0
+20250324,132200,361942754,2965,2965,2965,2965,0
+20250324,132100,361942754,2965,2965,2965,2965,0
+20250324,132000,361942754,2965,2965,2965,2965,24
+20250324,131900,361871594,2965,2965,2965,2965,0
+20250324,131800,361871594,2965,2965,2965,2965,0
+20250324,131700,361871594,2965,2965,2965,2965,3
+20250324,131600,361862699,2975,2975,2975,2975,0
+20250324,131500,361862699,2975,2960,2975,2960,76
+20250324,131400,361637064,2980,2980,2980,2980,0
+20250324,131300,361637064,2980,2980,2980,2980,0
+20250324,131200,361637064,2980,2980,2980,2980,0
+20250324,131100,361637064,2980,2980,2980,2980,80
+20250324,131000,361398664,2980,2980,2980,2980,0
+20250324,130900,361398664,2980,2980,2980,2980,120
+20250324,130800,361041064,2980,2980,2980,2980,10
+20250324,130700,361011264,2980,2980,2980,2980,0
+20250324,130600,361011264,2980,2965,2980,2965,49
+20250324,130500,360865964,2980,2965,2980,2965,163
+20250324,130400,360382654,2960,2960,2960,2960,1
+20250324,130300,360379694,2960,2960,2960,2960,0
+20250324,130200,360379694,2960,2960,2960,2960,0
+20250324,130100,360379694,2960,2960,2960,2960,0
+20250324,130000,360379694,2960,2960,2960,2960,60
+20250324,125900,360202094,2960,2960,2960,2960,351
+20250324,125800,359163134,2960,2960,2965,2960,37
+20250324,125700,359053584,2965,2970,2970,2965,19
+20250324,125600,358997239,2970,2970,2970,2970,2
+20250324,125500,358991299,2970,2970,2970,2970,0
+20250324,125400,358991299,2970,2970,2970,2970,0
+20250324,125300,358991299,2970,2970,2970,2970,0
+20250324,125200,358991299,2970,2970,2970,2970,2
+20250324,125100,358985359,2960,2960,2960,2960,0
+20250324,125000,358985359,2960,2965,2965,2960,139
+20250324,124900,358573424,2965,2965,2965,2965,0
+20250324,124800,358573424,2965,2965,2965,2965,0
+20250324,124700,358573424,2965,2965,2965,2965,0
+20250324,124600,358573424,2965,2965,2965,2965,0
+20250324,124500,358573424,2965,2965,2965,2965,0
+20250324,124400,358573424,2965,2965,2965,2965,0
+20250324,124300,358573424,2965,2965,2965,2965,0
+20250324,124200,358573424,2965,2965,2965,2965,0
+20250324,124100,358573424,2965,2965,2965,2965,651
+20250324,124000,356643209,2960,2965,2965,2960,728
+20250324,123900,354486039,2970,2970,2970,2970,0
+20250324,123800,354486039,2970,2970,2970,2970,0
+20250324,123700,354486039,2970,2970,2970,2970,139
+20250324,123600,354073209,2970,2970,2970,2970,3
+20250324,123500,354064299,2980,2980,2980,2980,0
+20250324,123400,354064299,2980,2980,2980,2980,0
+20250324,123300,354064299,2980,2980,2980,2980,0
+20250324,123200,354064299,2980,2960,2980,2960,3
+20250324,123100,354055399,2960,2960,2960,2960,0
+20250324,123000,354055399,2960,2975,2975,2960,2211
+20250324,122900,347503439,2970,2970,2970,2970,0
+20250324,122800,347503439,2970,2970,2970,2970,0
+20250324,122700,347503439,2970,2970,2970,2970,0
+20250324,122600,347503439,2970,2970,2970,2970,0
+20250324,122500,347503439,2970,2970,2970,2970,239
+20250324,122400,346793609,2960,2960,2960,2960,0
+20250324,122300,346793609,2960,2960,2960,2960,0
+20250324,122200,346793609,2960,2965,2965,2960,1001
+20250324,122100,343830629,2965,2970,2970,2965,39
+20250324,122000,343714989,2985,2985,2985,2985,3
+20250324,121900,343706034,2985,2985,2985,2985,24
+20250324,121800,343634394,2985,2985,2985,2985,0
+20250324,121700,343634394,2985,2985,2985,2985,0
+20250324,121600,343634394,2985,2985,2985,2985,0
+20250324,121500,343634394,2985,2965,2985,2965,86
+20250324,121400,343378304,2985,2985,2985,2985,0
+20250324,121300,343378304,2985,2965,2985,2965,44
+20250324,121200,343247644,2960,2970,2970,2960,1386
+20250324,121100,339139739,2970,2970,2970,2970,0
+20250324,121000,339139739,2970,2970,2970,2970,0
+20250324,120900,339139739,2970,2975,2975,2970,501
+20250324,120800,337649269,2990,2990,2990,2990,206
+20250324,120700,337033329,2970,2970,2970,2970,757
+20250324,120600,334785039,2970,2975,2975,2970,109
+20250324,120500,334461044,2995,2995,2995,2995,0
+20250324,120400,334461044,2995,2995,2995,2995,0
+20250324,120300,334461044,2995,2980,2995,2980,18
+20250324,120200,334407344,2995,3000,3000,2995,807
+20250324,120100,331986594,3000,2990,3000,2990,6000
+20250324,120000,314007479,2985,2985,2985,2985,0
+20250324,115900,314007479,2985,2985,2985,2985,13
+20250324,115800,313968674,2985,2985,2985,2985,0
+20250324,115700,313968674,2985,2985,2985,2985,0
+20250324,115600,313968674,2985,2985,2985,2985,37
+20250324,115500,313858229,2990,2990,2990,2990,0
+20250324,115400,313858229,2990,2990,2990,2990,0
+20250324,115300,313858229,2990,2990,2990,2990,0
+20250324,115200,313858229,2990,2990,2990,2990,0
+20250324,115100,313858229,2990,2990,2990,2990,4
+20250324,115000,313846269,2975,2975,2975,2975,1000
+20250324,114900,310871269,2975,2975,2975,2975,0
+20250324,114800,310871269,2975,2975,2975,2975,100
+20250324,114700,310573769,2975,2975,2975,2975,0
+20250324,114600,310573769,2975,2975,2975,2975,750
+20250324,114500,308342519,2985,2985,2985,2985,26
+20250324,114400,308264909,2985,2985,2985,2985,0
+20250324,114300,308264909,2985,2985,2985,2985,0
+20250324,114200,308264909,2985,2985,2985,2985,0
+20250324,114100,308264909,2985,2985,2985,2985,0
+20250324,114000,308264909,2985,2985,2985,2985,1085
+20250324,113900,305026184,2985,2985,2985,2985,100
+20250324,113800,304727684,2995,2995,2995,2995,35
+20250324,113700,304622859,2995,2995,2995,2995,1
+20250324,113600,304619864,2995,2995,2995,2995,115
+20250324,113500,304275439,2990,2990,2990,2990,550
+20250324,113400,302630939,2990,2990,2990,2990,482
+20250324,113300,301189759,2990,2990,2990,2990,440
+20250324,113200,299874159,2990,2990,2990,2990,307
+20250324,113100,298956229,2990,2990,2990,2990,202
+20250324,113000,298352249,2990,2995,2995,2980,2199
+20250324,112900,291776634,2995,2990,2995,2990,803
+20250324,112800,289372699,2995,2985,2995,2985,6394
+20250324,112700,270245294,2975,2975,2975,2975,2000
+20250324,112600,264295294,2975,2975,2975,2975,0
+20250324,112500,264295294,2975,2975,2975,2975,168
+20250324,112400,263795494,2975,2980,2980,2975,59
+20250324,112300,263619719,2980,2970,2980,2970,725
+20250324,112200,261460664,2955,2955,2955,2955,0
+20250324,112100,261460664,2955,2955,2955,2955,0
+20250324,112000,261460664,2955,2955,2955,2955,0
+20250324,111900,261460664,2955,2955,2955,2955,0
+20250324,111800,261460664,2955,2955,2955,2955,100
+20250324,111700,261165164,2990,2990,2990,2990,0
+20250324,111600,261165164,2990,2990,2990,2990,3
+20250324,111500,261156194,2990,2970,2990,2970,32
+20250324,111400,261061134,2980,2980,2990,2970,182
+20250324,111300,260520414,2950,2975,2975,2950,1132
+20250324,111200,257170364,2995,2995,2995,2995,0
+20250324,111100,257170364,2995,2980,2995,2980,746
+20250324,111000,254936874,2975,2985,2985,2975,1051
+20250324,110900,251802019,2990,2995,2995,2990,5307
+20250324,110800,235916904,2990,2990,2990,2990,1
+20250324,110700,235913914,2990,2992,2992,2987,1410
+20250324,110600,231698519,2995,2995,2995,2995,187
+20250324,110500,231138454,2990,2995,2995,2990,2345
+20250324,110400,224115329,2985,2970,2995,2970,4746
+20250324,110300,209953394,2955,2955,2955,2955,0
+20250324,110200,209953394,2955,2955,2955,2955,0
+20250324,110100,209953394,2955,2955,2955,2955,222
+20250324,110000,209297384,2975,2975,2975,2975,0
+20250324,105900,209297384,2975,2970,2975,2970,3170
+20250324,105800,199868634,2970,2970,2970,2970,202
+20250324,105700,199268694,2970,2960,2970,2960,2139
+20250324,105600,192924854,2955,2955,2955,2955,11
+20250324,105500,192892349,2955,2955,2955,2955,277
+20250324,105400,192073814,2945,2945,2945,2945,0
+20250324,105300,192073814,2945,2945,2945,2945,0
+20250324,105200,192073814,2945,2945,2945,2945,0
+20250324,105100,192073814,2945,2945,2945,2945,0
+20250324,105000,192073814,2945,2950,2950,2945,1668
+20250324,104900,187160554,2955,2950,2955,2950,1800
+20250324,104800,181845554,2960,2960,2960,2960,0
+20250324,104700,181845554,2960,2950,2960,2950,305
+20250324,104600,180943484,2960,2955,2960,2955,400
+20250324,104500,179760104,2955,2955,2955,2955,400
+20250324,104400,178578104,2955,2960,2960,2955,688
+20250324,104300,176543639,2962,2960,2962,2960,712
+20250324,104200,174435015,2960,2965,2965,2960,6
+20250324,104100,174417230,2965,2965,2965,2965,1
+20250324,104000,174414265,2970,2970,2970,2970,0
+20250324,103900,174414265,2970,2970,2970,2970,430
+20250324,103800,173137165,2965,2965,2965,2965,200
+20250324,103700,172544165,2965,2965,2965,2965,860
+20250324,103600,169994265,2965,2965,2965,2965,10
+20250324,103500,169964615,2970,2970,2970,2970,0
+20250324,103400,169964615,2970,2970,2970,2970,3
+20250324,103300,169955705,2970,2970,2970,2970,1
+20250324,103200,169952735,2975,2975,2975,2975,0
+20250324,103100,169952735,2975,2975,2975,2975,337
+20250324,103000,168950160,2980,2975,2980,2975,1300
+20250324,102900,165076845,2975,2980,2980,2975,364
+20250324,102800,163992140,2980,2970,2980,2970,12653
+20250324,102700,126397560,2970,2970,2970,2970,0
+20250324,102600,126397560,2970,2970,2970,2970,119
+20250324,102500,126044130,2975,2950,2975,2950,2092
+20250324,102400,119837455,2950,2950,2950,2950,434
+20250324,102300,118557155,2945,2945,2945,2945,50
+20250324,102200,118409905,2945,2945,2945,2945,70
+20250324,102100,118203755,2945,2945,2945,2945,237
+20250324,102000,117505790,2945,2940,2945,2940,825
+20250324,101900,115077035,2940,2940,2940,2940,0
+20250324,101800,115077035,2940,2940,2940,2940,0
+20250324,101700,115077035,2940,2935,2940,2935,520
+20250324,101600,113550735,2935,2935,2935,2935,0
+20250324,101500,113550735,2935,2935,2935,2935,232
+20250324,101400,112869815,2935,2935,2935,2935,1125
+20250324,101300,109567940,2935,2935,2935,2935,1
+20250324,101200,109565005,2940,2940,2940,2940,525
+20250324,101100,108021505,2940,2940,2940,2940,101
+20250324,101000,107724565,2940,2940,2940,2940,0
+20250324,100900,107724565,2940,2940,2940,2940,844
+20250324,100800,105243205,2940,2935,2940,2935,110
+20250324,100700,104920055,2930,2930,2930,2930,650
+20250324,100600,103015555,2935,2935,2935,2935,0
+20250324,100500,103015555,2935,2940,2940,2935,606
+20250324,100400,101236895,2940,2940,2940,2940,0
+20250324,100300,101236895,2940,2940,2940,2940,5
+20250324,100200,101222195,2935,2935,2940,2935,200
+20250324,100100,100634945,2935,2935,2935,2935,0
+20250324,100000,100634945,2935,2935,2935,2935,0
+20250324,095900,100634945,2935,2935,2935,2935,200
+20250324,095800,100047945,2935,2935,2935,2935,0
+20250324,095700,100047945,2935,2940,2940,2935,450
+20250324,095600,98725195,2935,2930,2935,2930,750
+20250324,095500,96527445,2935,2930,2935,2930,577
+20250324,095400,94833955,2930,2930,2930,2930,0
+20250324,095300,94833955,2930,2930,2930,2930,300
+20250324,095200,93954955,2935,2935,2935,2935,500
+20250324,095100,92487455,2935,2935,2935,2935,110
+20250324,095000,92164605,2935,2935,2935,2935,14
+20250324,094900,92123515,2925,2935,2940,2925,46
+20250324,094800,91988925,2925,2925,2925,2925,171
+20250324,094700,91488750,2925,2925,2925,2925,0
+20250324,094600,91488750,2925,2925,2925,2925,13
+20250324,094500,91450725,2925,2925,2925,2925,151
+20250324,094400,91009050,2932,2935,2935,2932,427
+20250324,094300,89757005,2925,2925,2925,2925,70
+20250324,094200,89552255,2925,2925,2925,2925,1
+20250324,094100,89549330,2920,2930,2935,2920,4269
+20250324,094000,77038770,2925,2915,2925,2915,634
+20250324,093900,75187180,2915,2915,2915,2915,126
+20250324,093800,74819890,2915,2915,2915,2915,51
+20250324,093700,74671225,2925,2925,2925,2925,58
+20250324,093600,74501575,2925,2920,2925,2920,895
+20250324,093500,71883955,2920,2920,2920,2920,245
+20250324,093400,71168555,2920,2920,2920,2920,52
+20250324,093300,71016715,2920,2920,2920,2920,392
+20250324,093200,69872075,2920,2905,2920,2905,806
+20250324,093100,67526925,2905,2905,2905,2905,529
+20250324,093000,65990180,2900,2905,2905,2900,3
+20250324,092900,65981475,2905,2905,2905,2905,454
+20250324,092800,64662605,2895,2895,2895,2895,0
+20250324,092700,64662605,2895,2890,2895,2890,2744
+20250324,092600,56719655,2890,2890,2890,2890,595
+20250324,092500,55000105,2890,2890,2890,2890,1
+20250324,092400,54997215,2900,2900,2900,2900,0
+20250324,092300,54997215,2900,2900,2900,2900,50
+20250324,092200,54852215,2900,2905,2905,2900,150
+20250324,092100,54416965,2905,2905,2905,2905,0
+20250324,092000,54416965,2905,2905,2905,2905,254
+20250324,091900,53679095,2900,2900,2900,2900,46
+20250324,091800,53545695,2900,2900,2900,2900,6
+20250324,091700,53528295,2905,2905,2905,2905,1
+20250324,091600,53525390,2890,2890,2890,2890,104
+20250324,091500,53224830,2890,2890,2890,2890,48
+20250324,091400,53086110,2900,2900,2900,2900,500
+20250324,091300,51636110,2900,2900,2900,2900,0
+20250324,091200,51636110,2900,2890,2900,2890,501
+20250324,091100,50183220,2905,2905,2905,2905,9
+20250324,091000,50157075,2905,2890,2915,2890,114
+20250324,090900,49824820,2920,2920,2920,2920,342
+20250324,090800,48826180,2890,2890,2890,2890,156
+20250324,090700,48375340,2880,2880,2880,2880,1
+20250324,090600,48372460,2880,2880,2880,2880,0
+20250324,090500,48372460,2880,2875,2880,2875,3801
+20250324,090400,37436345,2860,2870,2875,2860,4189
+20250324,090300,25393910,2855,2860,2860,2855,422
+20250324,090200,24188550,2855,2865,2865,2855,1361
+20250324,090100,20291175,2870,2890,2890,2870,3298
+20250324,090000,10785085,2925,2920,2925,2910,3694

039560/min/candle-20250325.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192400,389294855,2950,2950,2950,2950,5516
+20250325,192300,389294855,2950,2950,2950,2950,0
+20250325,192200,389294855,2950,2950,2950,2950,0
+20250325,192100,389294855,2950,2950,2950,2950,0
+20250325,192000,389294855,2950,2950,2950,2950,0
+20250325,191900,389294855,2950,2950,2950,2950,0
+20250325,191800,389294855,2950,2950,2950,2950,0
+20250325,191700,389294855,2950,2950,2950,2950,0
+20250325,191600,389294855,2950,2950,2950,2950,0
+20250325,191500,389294855,2950,2950,2950,2950,0
+20250325,191400,389294855,2950,2950,2950,2950,0
+20250325,191300,389294855,2950,2950,2950,2950,0
+20250325,191200,389294855,2950,2950,2950,2950,0
+20250325,191100,389294855,2950,2950,2950,2950,0
+20250325,191000,389294855,2950,2950,2950,2950,0
+20250325,190900,389294855,2950,2950,2950,2950,0
+20250325,190800,389294855,2950,2950,2950,2950,0
+20250325,190700,389294855,2950,2950,2950,2950,0
+20250325,190600,389294855,2950,2950,2950,2950,0
+20250325,190500,389294855,2950,2950,2950,2950,0
+20250325,190400,389294855,2950,2950,2950,2950,0
+20250325,190300,389294855,2950,2950,2950,2950,0
+20250325,190200,389294855,2950,2950,2950,2950,0
+20250325,190100,389294855,2950,2950,2950,2950,0
+20250325,190000,389294855,2950,2950,2950,2950,0
+20250325,185900,389294855,2950,2950,2950,2950,0
+20250325,185800,389294855,2950,2950,2950,2950,0
+20250325,185700,389294855,2950,2950,2950,2950,0
+20250325,185600,389294855,2950,2950,2950,2950,0
+20250325,185500,389294855,2950,2950,2950,2950,0
+20250325,185400,389294855,2950,2950,2950,2950,5516
+20250325,185300,389294855,2950,2950,2950,2950,0
+20250325,185200,389294855,2950,2950,2950,2950,0
+20250325,185100,389294855,2950,2950,2950,2950,0
+20250325,185000,389294855,2950,2950,2950,2950,0
+20250325,184900,389294855,2950,2950,2950,2950,0
+20250325,184800,389294855,2950,2950,2950,2950,0
+20250325,184700,389294855,2950,2950,2950,2950,0
+20250325,184600,389294855,2950,2950,2950,2950,0
+20250325,184500,389294855,2950,2950,2950,2950,0
+20250325,184400,389294855,2950,2950,2950,2950,0
+20250325,184300,389294855,2950,2950,2950,2950,0
+20250325,184200,389294855,2950,2950,2950,2950,0
+20250325,184100,389294855,2950,2950,2950,2950,0
+20250325,184000,389294855,2950,2950,2950,2950,0
+20250325,183900,389294855,2950,2950,2950,2950,0
+20250325,183800,389294855,2950,2950,2950,2950,0
+20250325,183700,389294855,2950,2950,2950,2950,0
+20250325,183600,389294855,2950,2950,2950,2950,0
+20250325,183500,389294855,2950,2950,2950,2950,0
+20250325,183400,389294855,2950,2950,2950,2950,0
+20250325,183300,389294855,2950,2950,2950,2950,0
+20250325,183200,389294855,2950,2950,2950,2950,0
+20250325,183100,389294855,2950,2950,2950,2950,0
+20250325,183000,389294855,2950,2950,2950,2950,0
+20250325,182900,389294855,2950,2950,2950,2950,0
+20250325,182800,389294855,2950,2950,2950,2950,0
+20250325,182700,389294855,2950,2950,2950,2950,0
+20250325,182600,389294855,2950,2950,2950,2950,0
+20250325,182500,389294855,2950,2950,2950,2950,0
+20250325,182400,389294855,2950,2950,2950,2950,5516
+20250325,182300,389294855,2950,2950,2950,2950,0
+20250325,182200,389294855,2950,2950,2950,2950,0
+20250325,182100,389294855,2950,2950,2950,2950,0
+20250325,182000,389294855,2950,2950,2950,2950,0
+20250325,181900,389294855,2950,2950,2950,2950,0
+20250325,181800,389294855,2950,2950,2950,2950,0
+20250325,181700,389294855,2950,2950,2950,2950,0
+20250325,181600,389294855,2950,2950,2950,2950,0
+20250325,181500,389294855,2950,2950,2950,2950,0
+20250325,181400,389294855,2950,2950,2950,2950,0
+20250325,181300,389294855,2950,2950,2950,2950,0
+20250325,181200,389294855,2950,2950,2950,2950,0
+20250325,181100,389294855,2950,2950,2950,2950,0
+20250325,181000,389294855,2950,2950,2950,2950,0
+20250325,180900,389294855,2950,2950,2950,2950,0
+20250325,180800,389294855,2950,2950,2950,2950,0
+20250325,180700,389294855,2950,2950,2950,2950,0
+20250325,180600,389294855,2950,2950,2950,2950,0
+20250325,180500,389294855,2950,2950,2950,2950,0
+20250325,180400,389294855,2950,2950,2950,2950,0
+20250325,180300,389294855,2950,2950,2950,2950,0
+20250325,180200,389294855,2950,2950,2950,2950,0
+20250325,180100,389294855,2950,2950,2950,2950,0
+20250325,180000,389294855,2950,2950,2950,2950,0
+20250325,175900,389294855,2950,2950,2950,2950,0
+20250325,175800,389294855,2950,2950,2950,2950,0
+20250325,175700,389294855,2950,2950,2950,2950,0
+20250325,175600,389294855,2950,2950,2950,2950,0
+20250325,175500,389294855,2950,2950,2950,2950,0
+20250325,175400,389294855,2950,2950,2950,2950,5516
+20250325,175300,389294855,2950,2950,2950,2950,0
+20250325,175200,389294855,2950,2950,2950,2950,0
+20250325,175100,389294855,2950,2950,2950,2950,0
+20250325,175000,389294855,2950,2950,2950,2950,0
+20250325,174900,389294855,2950,2950,2950,2950,0
+20250325,174800,389294855,2950,2950,2950,2950,0
+20250325,174700,389294855,2950,2950,2950,2950,0
+20250325,174600,389294855,2950,2950,2950,2950,0
+20250325,174500,389294855,2950,2950,2950,2950,0
+20250325,174400,389294855,2950,2950,2950,2950,0
+20250325,174300,389294855,2950,2950,2950,2950,0
+20250325,174200,389294855,2950,2950,2950,2950,0
+20250325,174100,389294855,2950,2950,2950,2950,0
+20250325,174000,389294855,2950,2950,2950,2950,0
+20250325,173900,389294855,2950,2950,2950,2950,0
+20250325,173800,389294855,2950,2950,2950,2950,0
+20250325,173700,389294855,2950,2950,2950,2950,0
+20250325,173600,389294855,2950,2950,2950,2950,0
+20250325,173500,389294855,2950,2950,2950,2950,0
+20250325,173400,389294855,2950,2950,2950,2950,0
+20250325,173300,389294855,2950,2950,2950,2950,0
+20250325,173200,389294855,2950,2950,2950,2950,0
+20250325,173100,389294855,2950,2950,2950,2950,0
+20250325,173000,389294855,2950,2950,2950,2950,0
+20250325,172900,389294855,2950,2950,2950,2950,0
+20250325,172800,389294855,2950,2950,2950,2950,0
+20250325,172700,389294855,2950,2950,2950,2950,0
+20250325,172600,389294855,2950,2950,2950,2950,0
+20250325,172500,389294855,2950,2950,2950,2950,0
+20250325,172400,389294855,2950,2950,2950,2950,5516
+20250325,172300,389294855,2950,2950,2950,2950,0
+20250325,172200,389294855,2950,2950,2950,2950,0
+20250325,172100,389294855,2950,2950,2950,2950,0
+20250325,172000,389294855,2950,2950,2950,2950,0
+20250325,171900,389294855,2950,2950,2950,2950,0
+20250325,171800,389294855,2950,2950,2950,2950,0
+20250325,171700,389294855,2950,2950,2950,2950,0
+20250325,171600,389294855,2950,2950,2950,2950,0
+20250325,171500,389294855,2950,2950,2950,2950,0
+20250325,171400,389294855,2950,2950,2950,2950,0
+20250325,171300,389294855,2950,2950,2950,2950,0
+20250325,171200,389294855,2950,2950,2950,2950,0
+20250325,171100,389294855,2950,2950,2950,2950,0
+20250325,171000,389294855,2950,2950,2950,2950,0
+20250325,170900,389294855,2950,2950,2950,2950,0
+20250325,170800,389294855,2950,2950,2950,2950,0
+20250325,170700,389294855,2950,2950,2950,2950,0
+20250325,170600,389294855,2950,2950,2950,2950,0
+20250325,170500,389294855,2950,2950,2950,2950,0
+20250325,170400,389294855,2950,2950,2950,2950,0
+20250325,170300,389294855,2950,2950,2950,2950,0
+20250325,170200,389294855,2950,2950,2950,2950,0
+20250325,170100,389294855,2950,2950,2950,2950,0
+20250325,170000,389294855,2950,2950,2950,2950,0
+20250325,165900,389294855,2950,2950,2950,2950,0
+20250325,165800,389294855,2950,2950,2950,2950,0
+20250325,165700,389294855,2950,2950,2950,2950,0
+20250325,165600,389294855,2950,2950,2950,2950,0
+20250325,165500,389294855,2950,2950,2950,2950,0
+20250325,165400,389294855,2950,2950,2950,2950,5516
+20250325,165300,389294855,2950,2950,2950,2950,0
+20250325,165200,389294855,2950,2950,2950,2950,0
+20250325,165100,389294855,2950,2950,2950,2950,0
+20250325,165000,389294855,2950,2950,2950,2950,0
+20250325,164900,389294855,2950,2950,2950,2950,0
+20250325,164800,389294855,2950,2950,2950,2950,0
+20250325,164700,389294855,2950,2950,2950,2950,0
+20250325,164600,389294855,2950,2950,2950,2950,0
+20250325,164500,389294855,2950,2950,2950,2950,0
+20250325,164400,389294855,2950,2950,2950,2950,0
+20250325,164300,389294855,2950,2950,2950,2950,0
+20250325,164200,389294855,2950,2950,2950,2950,0
+20250325,164100,389294855,2950,2950,2950,2950,0
+20250325,164000,389294855,2950,2950,2950,2950,0
+20250325,163900,389294855,2950,2950,2950,2950,0
+20250325,163800,389294855,2950,2950,2950,2950,0
+20250325,163700,389294855,2950,2950,2950,2950,0
+20250325,163600,389294855,2950,2950,2950,2950,0
+20250325,163500,389294855,2950,2950,2950,2950,0
+20250325,163400,389294855,2950,2950,2950,2950,0
+20250325,163300,389294855,2950,2950,2950,2950,0
+20250325,163200,389294855,2950,2950,2950,2950,0
+20250325,163100,389294855,2950,2950,2950,2950,0
+20250325,163000,389294855,2950,2950,2950,2950,0
+20250325,162900,389294855,2950,2950,2950,2950,0
+20250325,162800,389294855,2950,2950,2950,2950,0
+20250325,162700,389294855,2950,2950,2950,2950,0
+20250325,162600,389294855,2950,2950,2950,2950,0
+20250325,162500,389294855,2950,2950,2950,2950,0
+20250325,162400,389294855,2950,2950,2950,2950,5516
+20250325,162300,389294855,2950,2950,2950,2950,0
+20250325,162200,389294855,2950,2950,2950,2950,0
+20250325,162100,389294855,2950,2950,2950,2950,0
+20250325,162000,389294855,2950,2950,2950,2950,0
+20250325,161900,389294855,2950,2950,2950,2950,0
+20250325,161800,389294855,2950,2950,2950,2950,0
+20250325,161700,389294855,2950,2950,2950,2950,0
+20250325,161600,389294855,2950,2950,2950,2950,0
+20250325,161500,389294855,2950,2950,2950,2950,0
+20250325,161400,389294855,2950,2950,2950,2950,0
+20250325,161300,389294855,2950,2950,2950,2950,0
+20250325,161200,389294855,2950,2950,2950,2950,0
+20250325,161100,389294855,2950,2950,2950,2950,0
+20250325,161000,389294855,2950,2950,2950,2950,0
+20250325,160900,389294855,2950,2950,2950,2950,0
+20250325,160800,389294855,2950,2950,2950,2950,0
+20250325,160700,389294855,2950,2950,2950,2950,0
+20250325,160600,389294855,2950,2950,2950,2950,0
+20250325,160500,389294855,2950,2950,2950,2950,0
+20250325,160400,389294855,2950,2950,2950,2950,0
+20250325,160300,389294855,2950,2950,2950,2950,0
+20250325,160200,389294855,2950,2950,2950,2950,0
+20250325,160100,389294855,2950,2950,2950,2950,0
+20250325,160000,389294855,2950,2950,2950,2950,0
+20250325,155900,389294855,2950,2950,2950,2950,0
+20250325,155800,389294855,2950,2950,2950,2950,0
+20250325,155700,389294855,2950,2950,2950,2950,0
+20250325,155600,389294855,2950,2950,2950,2950,0
+20250325,155500,389294855,2950,2950,2950,2950,0
+20250325,155400,389294855,2950,2950,2950,2950,5516
+20250325,155300,389294855,2950,2950,2950,2950,0
+20250325,155200,389294855,2950,2950,2950,2950,0
+20250325,155100,389294855,2950,2950,2950,2950,0
+20250325,155000,389294855,2950,2950,2950,2950,0
+20250325,154900,389294855,2950,2950,2950,2950,0
+20250325,154800,389294855,2950,2950,2950,2950,0
+20250325,154700,389294855,2950,2950,2950,2950,0
+20250325,154600,389294855,2950,2950,2950,2950,0
+20250325,154500,389294855,2950,2950,2950,2950,0
+20250325,154400,389294855,2950,2950,2950,2950,0
+20250325,154300,389294855,2950,2950,2950,2950,0
+20250325,154200,389294855,2950,2950,2950,2950,0
+20250325,154100,389294855,2950,2950,2950,2950,0
+20250325,154000,389294855,2950,2950,2950,2950,0
+20250325,153900,389294855,2950,2950,2950,2950,0
+20250325,153800,389294855,2950,2950,2950,2950,0
+20250325,153700,389294855,2950,2950,2950,2950,0
+20250325,153600,389294855,2950,2950,2950,2950,0
+20250325,153500,389294855,2950,2950,2950,2950,0
+20250325,153400,389294855,2950,2950,2950,2950,0
+20250325,153300,389294855,2950,2950,2950,2950,0
+20250325,153200,389294855,2950,2950,2950,2950,0
+20250325,153100,389294855,2950,2950,2950,2950,0
+20250325,153000,389294855,2950,2950,2950,2950,5516
+20250325,152900,373022655,2940,2940,2940,2940,0
+20250325,152800,373022655,2940,2940,2940,2940,0
+20250325,152700,373022655,2940,2940,2940,2940,0
+20250325,152600,373022655,2940,2940,2940,2940,0
+20250325,152500,373022655,2940,2940,2940,2940,0
+20250325,152400,373022655,2940,2940,2940,2940,0
+20250325,152300,373022655,2940,2940,2940,2940,0
+20250325,152200,373022655,2940,2940,2940,2940,0
+20250325,152100,373022655,2940,2940,2940,2940,0
+20250325,152000,373022655,2940,2940,2940,2940,0
+20250325,151900,373022655,2940,2930,2945,2930,772
+20250325,151800,370751625,2935,2945,2945,2935,765
+20250325,151700,368500300,2945,2940,2950,2935,1285
+20250325,151600,364718555,2940,2930,2940,2930,672
+20250325,151500,362744965,2930,2945,2945,2930,205
+20250325,151400,362144300,2930,2945,2945,2930,242
+20250325,151300,361435225,2925,2925,2925,2925,315
+20250325,151200,360513850,2945,2950,2950,2925,269
+20250325,151100,359726980,2940,2940,2940,2935,1733
+20250325,151000,354636950,2940,2940,2940,2940,0
+20250325,150900,354636950,2940,2940,2940,2940,0
+20250325,150800,354636950,2940,2940,2940,2940,94
+20250325,150700,354360590,2945,2935,2945,2935,2
+20250325,150600,354354710,2935,2940,2940,2935,243
+20250325,150500,353640595,2940,2940,2940,2940,0
+20250325,150400,353640595,2940,2940,2940,2940,0
+20250325,150300,353640595,2940,2940,2940,2940,530
+20250325,150200,352082395,2940,2940,2940,2940,126
+20250325,150100,351711955,2945,2945,2945,2945,2
+20250325,150000,351706065,2945,2945,2945,2945,5
+20250325,145900,351691340,2940,2940,2940,2940,585
+20250325,145800,349971440,2945,2945,2945,2945,0
+20250325,145700,349971440,2945,2945,2945,2945,0
+20250325,145600,349971440,2945,2945,2945,2945,1
+20250325,145500,349968495,2940,2940,2940,2940,0
+20250325,145400,349968495,2940,2950,2950,2940,5
+20250325,145300,349953765,2950,2950,2950,2950,1
+20250325,145200,349950815,2950,2950,2950,2950,1018
+20250325,145100,346947715,2945,2945,2945,2945,776
+20250325,145000,344662395,2945,2945,2945,2945,244
+20250325,144900,343943815,2940,2940,2940,2940,1500
+20250325,144800,339533815,2940,2940,2940,2940,0
+20250325,144700,339533815,2940,2940,2940,2940,0
+20250325,144600,339533815,2940,2940,2940,2940,0
+20250325,144500,339533815,2940,2940,2940,2940,1
+20250325,144400,339530875,2925,2925,2925,2925,4
+20250325,144300,339519175,2930,2930,2930,2930,0
+20250325,144200,339519175,2930,2930,2930,2930,0
+20250325,144100,339519175,2930,2930,2930,2930,0
+20250325,144000,339519175,2930,2930,2930,2930,717
+20250325,143900,337418365,2930,2930,2930,2930,1
+20250325,143800,337415435,2925,2925,2925,2925,50
+20250325,143700,337269185,2915,2925,2925,2915,306
+20250325,143600,336376695,2915,2920,2920,2915,60
+20250325,143500,336201545,2930,2930,2930,2930,0
+20250325,143400,336201545,2930,2930,2930,2930,0
+20250325,143300,336201545,2930,2930,2930,2930,0
+20250325,143200,336201545,2930,2930,2930,2930,20
+20250325,143100,336142945,2920,2920,2920,2920,0
+20250325,143000,336142945,2920,2920,2920,2920,30
+20250325,142900,336055345,2910,2910,2910,2910,231
+20250325,142800,335383135,2920,2920,2920,2920,20
+20250325,142700,335324735,2915,2915,2915,2915,100
+20250325,142600,335033235,2910,2915,2915,2910,20
+20250325,142500,334975025,2910,2910,2910,2910,0
+20250325,142400,334975025,2910,2920,2920,2910,1612
+20250325,142300,330276170,2930,2930,2930,2930,0
+20250325,142200,330276170,2930,2930,2930,2930,0
+20250325,142100,330276170,2930,2930,2930,2930,0
+20250325,142000,330276170,2930,2930,2930,2915,391
+20250325,141900,329130870,2920,2920,2920,2920,76
+20250325,141800,328908950,2920,2920,2920,2920,0
+20250325,141700,328908950,2920,2920,2920,2920,0
+20250325,141600,328908950,2920,2920,2920,2920,0
+20250325,141500,328908950,2920,2915,2920,2915,50
+20250325,141400,328763100,2920,2920,2920,2920,0
+20250325,141300,328763100,2920,2920,2920,2920,845
+20250325,141200,326295700,2940,2920,2940,2920,82
+20250325,141100,326054640,2920,2920,2920,2920,0
+20250325,141000,326054640,2920,2920,2920,2920,0
+20250325,140900,326054640,2920,2940,2940,2920,14
+20250325,140800,326013740,2940,2940,2940,2940,0
+20250325,140700,326013740,2940,2920,2940,2920,343
+20250325,140600,325008905,2915,2915,2915,2915,183
+20250325,140500,324475460,2915,2910,2915,2910,418
+20250325,140400,323258050,2905,2905,2905,2905,0
+20250325,140300,323258050,2905,2905,2905,2905,0
+20250325,140200,323258050,2905,2910,2910,2905,250
+20250325,140100,322530685,2910,2910,2910,2910,274
+20250325,140000,321733345,2910,2920,2920,2910,2786
+20250325,135900,313619795,2935,2920,2935,2920,11
+20250325,135800,313587660,2935,2915,2935,2915,971
+20250325,135700,310757175,2920,2925,2925,2920,1820
+20250325,135600,305442725,2935,2935,2935,2935,0
+20250325,135500,305442725,2935,2935,2935,2935,1
+20250325,135400,305439790,2920,2920,2920,2920,0
+20250325,135300,305439790,2920,2935,2935,2920,200
+20250325,135200,304855715,2935,2935,2935,2935,5
+20250325,135100,304841040,2935,2935,2935,2935,0
+20250325,135000,304841040,2935,2935,2935,2935,1
+20250325,134900,304838105,2920,2920,2920,2920,190
+20250325,134800,304283305,2935,2935,2935,2935,0
+20250325,134700,304283305,2935,2935,2935,2935,0
+20250325,134600,304283305,2935,2935,2935,2935,0
+20250325,134500,304283305,2935,2920,2935,2920,197
+20250325,134400,303708035,2935,2935,2935,2935,0
+20250325,134300,303708035,2935,2920,2935,2920,101
+20250325,134200,303413100,2935,2935,2935,2935,0
+20250325,134100,303413100,2935,2935,2935,2935,0
+20250325,134000,303413100,2935,2920,2935,2920,151
+20250325,133900,302972165,2920,2920,2920,2920,300
+20250325,133800,302096165,2935,2935,2935,2935,1
+20250325,133700,302093230,2920,2935,2935,2920,101
+20250325,133600,301798295,2925,2925,2925,2925,0
+20250325,133500,301798295,2925,2925,2925,2925,272
+20250325,133400,301002695,2925,2925,2925,2925,100
+20250325,133300,300710195,2915,2925,2925,2915,239
+20250325,133200,300013280,2925,2925,2925,2925,300
+20250325,133100,299135780,2925,2925,2925,2925,0
+20250325,133000,299135780,2925,2920,2925,2910,2783
+20250325,132900,291024700,2935,2920,2935,2920,2
+20250325,132800,291018845,2920,2925,2930,2920,1740
+20250325,132700,285931345,2930,2930,2930,2930,2408
+20250325,132600,278875905,2930,2935,2935,2930,331
+20250325,132500,277905575,2935,2935,2935,2935,100
+20250325,132400,277612075,2935,2930,2935,2930,2
+20250325,132300,277606210,2930,2930,2930,2930,0
+20250325,132200,277606210,2930,2930,2930,2930,384
+20250325,132100,276481090,2935,2930,2935,2930,290
+20250325,132000,275631305,2935,2935,2935,2935,13
+20250325,131900,275593150,2930,2940,2940,2930,5189
+20250325,131800,260362815,2940,2940,2940,2940,34
+20250325,131700,260262855,2940,2940,2940,2940,0
+20250325,131600,260262855,2940,2940,2940,2940,0
+20250325,131500,260262855,2940,2940,2940,2940,30
+20250325,131400,260174655,2940,2940,2940,2940,54
+20250325,131300,260015895,2940,2940,2940,2940,26
+20250325,131200,259939455,2945,2945,2945,2945,384
+20250325,131100,258808575,2950,2950,2950,2950,0
+20250325,131000,258808575,2950,2940,2950,2940,128
+20250325,130900,258431255,2950,2950,2950,2950,0
+20250325,130800,258431255,2950,2950,2950,2950,0
+20250325,130700,258431255,2950,2950,2950,2950,0
+20250325,130600,258431255,2950,2950,2950,2950,100
+20250325,130500,258136255,2950,2950,2950,2950,0
+20250325,130400,258136255,2950,2950,2950,2950,2597
+20250325,130300,250475105,2935,2935,2935,2935,0
+20250325,130200,250475105,2935,2935,2935,2935,0
+20250325,130100,250475105,2935,2935,2935,2935,304
+20250325,130000,249582865,2940,2940,2940,2940,494
+20250325,125900,248130505,2940,2940,2940,2940,416
+20250325,125800,246907465,2940,2940,2940,2940,20
+20250325,125700,246848665,2940,2940,2940,2940,100
+20250325,125600,246554665,2940,2940,2940,2940,0
+20250325,125500,246554665,2940,2940,2940,2940,0
+20250325,125400,246554665,2940,2950,2950,2940,1203
+20250325,125300,243013435,2945,2945,2945,2945,25
+20250325,125200,242939810,2945,2945,2945,2945,4
+20250325,125100,242928030,2940,2940,2940,2940,247
+20250325,125000,242201850,2940,2940,2940,2940,500
+20250325,124900,240731850,2940,2940,2940,2940,0
+20250325,124800,240731850,2940,2940,2940,2940,0
+20250325,124700,240731850,2940,2940,2940,2940,100
+20250325,124600,240437850,2940,2940,2940,2940,98
+20250325,124500,240149730,2940,2940,2940,2940,220
+20250325,124400,239502930,2945,2945,2945,2945,0
+20250325,124300,239502930,2945,2945,2945,2945,223
+20250325,124200,238846195,2945,2945,2945,2945,0
+20250325,124100,238846195,2945,2945,2945,2945,0
+20250325,124000,238846195,2945,2945,2945,2945,0
+20250325,123900,238846195,2945,2945,2945,2945,0
+20250325,123800,238846195,2945,2945,2945,2945,1181
+20250325,123700,235368150,2945,2945,2945,2945,0
+20250325,123600,235368150,2945,2945,2945,2945,0
+20250325,123500,235368150,2945,2945,2945,2945,212
+20250325,123400,234743810,2945,2945,2945,2945,88
+20250325,123300,234484650,2945,2945,2945,2945,100
+20250325,123200,234190150,2945,2945,2945,2945,0
+20250325,123100,234190150,2945,2940,2945,2940,21
+20250325,123000,234128405,2950,2950,2950,2950,48
+20250325,122900,233986805,2950,2950,2950,2950,1
+20250325,122800,233983855,2950,2950,2950,2950,51
+20250325,122700,233833405,2950,2950,2950,2950,0
+20250325,122600,233833405,2950,2950,2950,2950,0
+20250325,122500,233833405,2950,2950,2950,2950,1
+20250325,122400,233830455,2960,2960,2960,2960,1
+20250325,122300,233827495,2960,2960,2960,2960,0
+20250325,122200,233827495,2960,2960,2960,2960,0
+20250325,122100,233827495,2960,2960,2960,2960,0
+20250325,122000,233827495,2960,2960,2960,2960,0
+20250325,121900,233827495,2960,2960,2960,2960,0
+20250325,121800,233827495,2960,2960,2960,2960,17
+20250325,121700,233777175,2960,2960,2960,2960,40
+20250325,121600,233658775,2940,2945,2945,2940,917
+20250325,121500,230962700,2945,2945,2945,2945,30
+20250325,121400,230874350,2945,2945,2945,2945,500
+20250325,121300,229401850,2950,2950,2950,2950,201
+20250325,121200,228808900,2950,2950,2950,2950,0
+20250325,121100,228808900,2950,2950,2950,2950,149
+20250325,121000,228369350,2970,2970,2970,2970,0
+20250325,120900,228369350,2970,2970,2970,2970,2
+20250325,120800,228363410,2970,2970,2970,2970,0
+20250325,120700,228363410,2970,2960,2970,2960,302
+20250325,120600,227469470,2970,2960,2970,2950,4
+20250325,120500,227457620,2970,2970,2970,2970,0
+20250325,120400,227457620,2970,2945,2970,2945,2
+20250325,120300,227451705,2945,2945,2945,2945,140
+20250325,120200,227039405,2950,2950,2950,2950,0
+20250325,120100,227039405,2950,2950,2950,2950,21
+20250325,120000,226977455,2940,2955,2955,2940,1176
+20250325,115900,223510065,2960,2960,2960,2960,0
+20250325,115800,223510065,2960,2960,2960,2960,0
+20250325,115700,223510065,2960,2960,2960,2960,0
+20250325,115600,223510065,2960,2960,2960,2960,0
+20250325,115500,223510065,2960,2960,2960,2960,20
+20250325,115400,223450865,2955,2955,2955,2955,0
+20250325,115300,223450865,2955,2955,2955,2955,500
+20250325,115200,221973365,2955,2955,2955,2955,0
+20250325,115100,221973365,2955,2955,2955,2955,0
+20250325,115000,221973365,2955,2955,2955,2955,0
+20250325,114900,221973365,2955,2955,2955,2955,0
+20250325,114800,221973365,2955,2955,2955,2955,195
+20250325,114700,221397140,2950,2950,2955,2950,669
+20250325,114600,219423585,2950,2950,2950,2950,0
+20250325,114500,219423585,2950,2950,2950,2950,0
+20250325,114400,219423585,2950,2950,2950,2950,0
+20250325,114300,219423585,2950,2950,2950,2950,300
+20250325,114200,218538585,2950,2950,2950,2950,100
+20250325,114100,218243585,2955,2955,2955,2955,500
+20250325,114000,216766085,2960,2960,2960,2960,0
+20250325,113900,216766085,2960,2960,2960,2960,0
+20250325,113800,216766085,2960,2960,2960,2960,0
+20250325,113700,216766085,2960,2960,2960,2960,10
+20250325,113600,216736485,2965,2965,2965,2965,0
+20250325,113500,216736485,2965,2965,2965,2965,0
+20250325,113400,216736485,2965,2950,2965,2950,332
+20250325,113300,215752135,2955,2955,2955,2955,10
+20250325,113200,215722585,2955,2955,2955,2955,0
+20250325,113100,215722585,2955,2955,2955,2955,0
+20250325,113000,215722585,2955,2945,2965,2945,3
+20250325,112900,215713720,2945,2945,2945,2945,100
+20250325,112800,215419220,2965,2960,2965,2960,39
+20250325,112700,215303595,2960,2960,2960,2960,90
+20250325,112600,215037195,2960,2960,2960,2960,2
+20250325,112500,215031275,2960,2945,2960,2945,260
+20250325,112400,214262950,2960,2960,2960,2960,1
+20250325,112300,214259990,2960,2960,2960,2960,0
+20250325,112200,214259990,2960,2960,2960,2960,0
+20250325,112100,214259990,2960,2960,2960,2960,0
+20250325,112000,214259990,2960,2960,2960,2960,0
+20250325,111900,214259990,2960,2950,2960,2945,1696
+20250325,111800,209261400,2960,2960,2960,2960,113
+20250325,111700,208926920,2950,2955,2960,2950,267
+20250325,111600,208137965,2955,2955,2955,2950,559
+20250325,111500,206487570,2950,2955,2960,2950,6676
+20250325,111400,186768600,2955,2960,2960,2955,3385
+20250325,111300,176757715,2965,2965,2965,2965,0
+20250325,111200,176757715,2965,2965,2965,2965,3791
+20250325,111100,165517400,2985,2985,2985,2985,0
+20250325,111000,165517400,2985,2985,2985,2985,0
+20250325,110900,165517400,2985,2985,2985,2985,0
+20250325,110800,165517400,2985,2985,2985,2985,0
+20250325,110700,165517400,2985,2970,2985,2970,3097
+20250325,110600,156286095,2970,2970,2970,2970,0
+20250325,110500,156286095,2970,2970,2970,2970,0
+20250325,110400,156286095,2970,2970,2970,2970,0
+20250325,110300,156286095,2970,2970,2970,2970,0
+20250325,110200,156286095,2970,2970,2970,2970,10
+20250325,110100,156256395,2965,2965,2965,2960,1973
+20250325,110000,150414810,2965,2960,2965,2960,259
+20250325,105900,149647170,2965,2970,2970,2965,2227
+20250325,105800,143040085,2970,2970,2970,2970,5
+20250325,105700,143025235,2970,2970,2970,2970,0
+20250325,105600,143025235,2970,2970,2970,2970,0
+20250325,105500,143025235,2970,2970,2975,2970,2214
+20250325,105400,136449305,2975,2975,2975,2975,0
+20250325,105300,136449305,2975,2975,2975,2975,0
+20250325,105200,136449305,2975,2975,2975,2975,0
+20250325,105100,136449305,2975,2975,2975,2975,0
+20250325,105000,136449305,2975,2975,2975,2975,0
+20250325,104900,136449305,2975,2975,2975,2975,0
+20250325,104800,136449305,2975,2975,2975,2975,0
+20250325,104700,136449305,2975,2975,2975,2975,0
+20250325,104600,136449305,2975,2975,2975,2975,60
+20250325,104500,136270805,2970,2970,2970,2970,2
+20250325,104400,136264865,2975,2975,2975,2975,150
+20250325,104300,135818615,2980,2980,2980,2980,510
+20250325,104200,134298815,2970,2975,2975,2970,484
+20250325,104100,132861320,2975,2975,2975,2975,53
+20250325,104000,132703645,2975,2975,2975,2975,0
+20250325,103900,132703645,2975,2975,2975,2975,0
+20250325,103800,132703645,2975,2975,2975,2975,287
+20250325,103700,131849820,2985,2985,2985,2985,0
+20250325,103600,131849820,2985,2985,2985,2985,0
+20250325,103500,131849820,2985,2985,2985,2985,2
+20250325,103400,131843850,2985,2985,2985,2985,0
+20250325,103300,131843850,2985,2975,2985,2975,2
+20250325,103200,131837890,2975,2975,2975,2975,0
+20250325,103100,131837890,2975,2975,2975,2975,0
+20250325,103000,131837890,2975,2980,2980,2975,1500
+20250325,102900,127371065,2985,2985,2985,2985,2
+20250325,102800,127365095,2985,2985,2985,2985,0
+20250325,102700,127365095,2985,2985,2985,2985,0
+20250325,102600,127365095,2985,2985,2985,2985,0
+20250325,102500,127365095,2985,2985,2985,2985,0
+20250325,102400,127365095,2985,2985,2985,2985,0
+20250325,102300,127365095,2985,2985,2985,2985,50
+20250325,102200,127215845,2985,2985,2985,2985,0
+20250325,102100,127215845,2985,2985,2985,2985,451
+20250325,102000,125869610,2985,2985,2985,2985,0
+20250325,101900,125869610,2985,2985,2985,2985,0
+20250325,101800,125869610,2985,2985,2985,2985,0
+20250325,101700,125869610,2985,2985,2985,2985,0
+20250325,101600,125869610,2985,2985,2985,2985,300
+20250325,101500,124974110,2985,2985,2985,2985,233
+20250325,101400,124278605,2990,2990,2990,2990,1000
+20250325,101300,121288605,2990,2990,2990,2990,5
+20250325,101200,121273655,2980,2990,2990,2980,146
+20250325,101100,120838405,2990,2990,2990,2990,0
+20250325,101000,120838405,2990,2990,2990,2990,2
+20250325,100900,120832425,2985,2985,2985,2985,0
+20250325,100800,120832425,2985,2985,2985,2985,200
+20250325,100700,120235425,2985,2985,2985,2980,704
+20250325,100600,118134380,2985,2985,2985,2985,0
+20250325,100500,118134380,2985,2985,2985,2985,1619
+20250325,100400,113301665,2985,2985,2985,2985,0
+20250325,100300,113301665,2985,2985,2985,2985,200
+20250325,100200,112704665,2985,2985,2985,2985,0
+20250325,100100,112704665,2985,2980,2985,2980,40
+20250325,100000,112585460,2980,2980,2980,2980,0
+20250325,095900,112585460,2980,2980,2980,2980,1
+20250325,095800,112582480,2980,2980,2980,2980,600
+20250325,095700,110794480,2980,2975,2980,2975,12
+20250325,095600,110758725,2975,2975,2975,2975,1
+20250325,095500,110755750,2975,2975,2975,2975,0
+20250325,095400,110755750,2975,2975,2975,2975,0
+20250325,095300,110755750,2975,2975,2975,2975,0
+20250325,095200,110755750,2975,2975,2975,2975,2
+20250325,095100,110749800,2975,2975,2975,2975,75
+20250325,095000,110526675,2980,2980,2980,2980,1
+20250325,094900,110523695,2980,2980,2980,2980,4
+20250325,094800,110511775,2980,2980,2980,2980,10
+20250325,094700,110481975,2980,2980,2980,2980,3474
+20250325,094600,100129455,2980,2980,2980,2980,5
+20250325,094500,100114555,2980,2980,2980,2980,57
+20250325,094400,99944695,2975,2965,2975,2965,4679
+20250325,094300,86025230,2970,2965,2970,2965,294
+20250325,094200,85153495,2970,2970,2970,2970,3
+20250325,094100,85144585,2970,2970,2970,2970,0
+20250325,094000,85144585,2970,2970,2970,2970,9
+20250325,093900,85117855,2980,2960,2980,2960,168
+20250325,093800,84619550,2970,2970,2970,2970,0
+20250325,093700,84619550,2970,2970,2970,2970,278
+20250325,093600,83793890,2965,2970,2970,2965,53
+20250325,093500,83636495,2960,2960,2970,2960,66
+20250325,093400,83441125,2960,2965,2965,2960,60
+20250325,093300,83263440,2965,2965,2965,2965,501
+20250325,093200,81777975,2965,2970,2970,2960,306
+20250325,093100,80871135,2965,2965,2965,2965,101
+20250325,093000,80571670,2965,2965,2970,2965,459
+20250325,092900,79210705,2965,2970,2970,2965,1239
+20250325,092800,75534075,2980,2980,2980,2980,4
+20250325,092700,75522155,2985,2985,2985,2985,0
+20250325,092600,75522155,2985,2985,2985,2980,3031
+20250325,092500,66474625,2980,2975,2985,2970,3535
+20250325,092400,55967600,2975,2980,2980,2975,199
+20250325,092300,55374825,2985,2975,2985,2975,461
+20250325,092200,54003250,2975,2975,2975,2975,141
+20250325,092100,53583775,2975,2970,2975,2970,141
+20250325,092000,53164700,2975,2975,2975,2975,0
+20250325,091900,53164700,2975,2975,2975,2975,58
+20250325,091800,52992150,2990,2985,2990,2980,2596
+20250325,091700,45234470,2985,2985,2985,2985,0
+20250325,091600,45234470,2985,2985,2985,2985,640
+20250325,091500,43324070,2970,2970,2970,2960,1769
+20250325,091400,38071040,2970,2970,2970,2970,0
+20250325,091300,38071040,2970,2980,2980,2970,352
+20250325,091200,37024800,2970,2970,2970,2970,0
+20250325,091100,37024800,2970,2970,2970,2970,0
+20250325,091000,37024800,2970,2975,2975,2970,2395
+20250325,090900,29911370,2975,2975,2975,2975,191
+20250325,090800,29343145,2975,2980,2980,2975,610
+20250325,090700,27526985,2990,2990,2990,2990,3396
+20250325,090600,17372945,2990,2990,2990,2990,50
+20250325,090500,17223445,2990,2980,2990,2970,188
+20250325,090400,16664725,2980,3005,3010,2980,1904
+20250325,090300,10961760,3005,3005,3005,2985,250
+20250325,090200,10211760,3005,2980,3005,2980,564
+20250325,090100,8524140,2980,2970,2980,2970,22
+20250325,090000,8458700,2970,2960,3005,2960,2854

039560/min/candle-20250326.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192400,275058975,2915,2915,2915,2915,994
+20250326,192300,275058975,2915,2915,2915,2915,0
+20250326,192200,275058975,2915,2915,2915,2915,0
+20250326,192100,275058975,2915,2915,2915,2915,0
+20250326,192000,275058975,2915,2915,2915,2915,0
+20250326,191900,275058975,2915,2915,2915,2915,0
+20250326,191800,275058975,2915,2915,2915,2915,0
+20250326,191700,275058975,2915,2915,2915,2915,0
+20250326,191600,275058975,2915,2915,2915,2915,0
+20250326,191500,275058975,2915,2915,2915,2915,0
+20250326,191400,275058975,2915,2915,2915,2915,0
+20250326,191300,275058975,2915,2915,2915,2915,0
+20250326,191200,275058975,2915,2915,2915,2915,0
+20250326,191100,275058975,2915,2915,2915,2915,0
+20250326,191000,275058975,2915,2915,2915,2915,0
+20250326,190900,275058975,2915,2915,2915,2915,0
+20250326,190800,275058975,2915,2915,2915,2915,0
+20250326,190700,275058975,2915,2915,2915,2915,0
+20250326,190600,275058975,2915,2915,2915,2915,0
+20250326,190500,275058975,2915,2915,2915,2915,0
+20250326,190400,275058975,2915,2915,2915,2915,0
+20250326,190300,275058975,2915,2915,2915,2915,0
+20250326,190200,275058975,2915,2915,2915,2915,0
+20250326,190100,275058975,2915,2915,2915,2915,0
+20250326,190000,275058975,2915,2915,2915,2915,0
+20250326,185900,275058975,2915,2915,2915,2915,0
+20250326,185800,275058975,2915,2915,2915,2915,0
+20250326,185700,275058975,2915,2915,2915,2915,0
+20250326,185600,275058975,2915,2915,2915,2915,0
+20250326,185500,275058975,2915,2915,2915,2915,0
+20250326,185400,275058975,2915,2915,2915,2915,994
+20250326,185300,275058975,2915,2915,2915,2915,0
+20250326,185200,275058975,2915,2915,2915,2915,0
+20250326,185100,275058975,2915,2915,2915,2915,0
+20250326,185000,275058975,2915,2915,2915,2915,0
+20250326,184900,275058975,2915,2915,2915,2915,0
+20250326,184800,275058975,2915,2915,2915,2915,0
+20250326,184700,275058975,2915,2915,2915,2915,0
+20250326,184600,275058975,2915,2915,2915,2915,0
+20250326,184500,275058975,2915,2915,2915,2915,0
+20250326,184400,275058975,2915,2915,2915,2915,0
+20250326,184300,275058975,2915,2915,2915,2915,0
+20250326,184200,275058975,2915,2915,2915,2915,0
+20250326,184100,275058975,2915,2915,2915,2915,0
+20250326,184000,275058975,2915,2915,2915,2915,0
+20250326,183900,275058975,2915,2915,2915,2915,0
+20250326,183800,275058975,2915,2915,2915,2915,0
+20250326,183700,275058975,2915,2915,2915,2915,0
+20250326,183600,275058975,2915,2915,2915,2915,0
+20250326,183500,275058975,2915,2915,2915,2915,0
+20250326,183400,275058975,2915,2915,2915,2915,0
+20250326,183300,275058975,2915,2915,2915,2915,0
+20250326,183200,275058975,2915,2915,2915,2915,0
+20250326,183100,275058975,2915,2915,2915,2915,0
+20250326,183000,275058975,2915,2915,2915,2915,0
+20250326,182900,275058975,2915,2915,2915,2915,0
+20250326,182800,275058975,2915,2915,2915,2915,0
+20250326,182700,275058975,2915,2915,2915,2915,0
+20250326,182600,275058975,2915,2915,2915,2915,0
+20250326,182500,275058975,2915,2915,2915,2915,0
+20250326,182400,275058975,2915,2915,2915,2915,994
+20250326,182300,275058975,2915,2915,2915,2915,0
+20250326,182200,275058975,2915,2915,2915,2915,0
+20250326,182100,275058975,2915,2915,2915,2915,0
+20250326,182000,275058975,2915,2915,2915,2915,0
+20250326,181900,275058975,2915,2915,2915,2915,0
+20250326,181800,275058975,2915,2915,2915,2915,0
+20250326,181700,275058975,2915,2915,2915,2915,0
+20250326,181600,275058975,2915,2915,2915,2915,0
+20250326,181500,275058975,2915,2915,2915,2915,0
+20250326,181400,275058975,2915,2915,2915,2915,0
+20250326,181300,275058975,2915,2915,2915,2915,0
+20250326,181200,275058975,2915,2915,2915,2915,0
+20250326,181100,275058975,2915,2915,2915,2915,0
+20250326,181000,275058975,2915,2915,2915,2915,0
+20250326,180900,275058975,2915,2915,2915,2915,0
+20250326,180800,275058975,2915,2915,2915,2915,0
+20250326,180700,275058975,2915,2915,2915,2915,0
+20250326,180600,275058975,2915,2915,2915,2915,0
+20250326,180500,275058975,2915,2915,2915,2915,0
+20250326,180400,275058975,2915,2915,2915,2915,0
+20250326,180300,275058975,2915,2915,2915,2915,0
+20250326,180200,275058975,2915,2915,2915,2915,0
+20250326,180100,275058975,2915,2915,2915,2915,0
+20250326,180000,275058975,2915,2915,2915,2915,0
+20250326,175900,275058975,2915,2915,2915,2915,0
+20250326,175800,275058975,2915,2915,2915,2915,0
+20250326,175700,275058975,2915,2915,2915,2915,0
+20250326,175600,275058975,2915,2915,2915,2915,0
+20250326,175500,275058975,2915,2915,2915,2915,0
+20250326,175400,275058975,2915,2915,2915,2915,994
+20250326,175300,275058975,2915,2915,2915,2915,0
+20250326,175200,275058975,2915,2915,2915,2915,0
+20250326,175100,275058975,2915,2915,2915,2915,0
+20250326,175000,275058975,2915,2915,2915,2915,0
+20250326,174900,275058975,2915,2915,2915,2915,0
+20250326,174800,275058975,2915,2915,2915,2915,0
+20250326,174700,275058975,2915,2915,2915,2915,0
+20250326,174600,275058975,2915,2915,2915,2915,0
+20250326,174500,275058975,2915,2915,2915,2915,0
+20250326,174400,275058975,2915,2915,2915,2915,0
+20250326,174300,275058975,2915,2915,2915,2915,0
+20250326,174200,275058975,2915,2915,2915,2915,0
+20250326,174100,275058975,2915,2915,2915,2915,0
+20250326,174000,275058975,2915,2915,2915,2915,0
+20250326,173900,275058975,2915,2915,2915,2915,0
+20250326,173800,275058975,2915,2915,2915,2915,0
+20250326,173700,275058975,2915,2915,2915,2915,0
+20250326,173600,275058975,2915,2915,2915,2915,0
+20250326,173500,275058975,2915,2915,2915,2915,0
+20250326,173400,275058975,2915,2915,2915,2915,0
+20250326,173300,275058975,2915,2915,2915,2915,0
+20250326,173200,275058975,2915,2915,2915,2915,0
+20250326,173100,275058975,2915,2915,2915,2915,0
+20250326,173000,275058975,2915,2915,2915,2915,0
+20250326,172900,275058975,2915,2915,2915,2915,0
+20250326,172800,275058975,2915,2915,2915,2915,0
+20250326,172700,275058975,2915,2915,2915,2915,0
+20250326,172600,275058975,2915,2915,2915,2915,0
+20250326,172500,275058975,2915,2915,2915,2915,0
+20250326,172400,275058975,2915,2915,2915,2915,994
+20250326,172300,275058975,2915,2915,2915,2915,0
+20250326,172200,275058975,2915,2915,2915,2915,0
+20250326,172100,275058975,2915,2915,2915,2915,0
+20250326,172000,275058975,2915,2915,2915,2915,0
+20250326,171900,275058975,2915,2915,2915,2915,0
+20250326,171800,275058975,2915,2915,2915,2915,0
+20250326,171700,275058975,2915,2915,2915,2915,0
+20250326,171600,275058975,2915,2915,2915,2915,0
+20250326,171500,275058975,2915,2915,2915,2915,0
+20250326,171400,275058975,2915,2915,2915,2915,0
+20250326,171300,275058975,2915,2915,2915,2915,0
+20250326,171200,275058975,2915,2915,2915,2915,0
+20250326,171100,275058975,2915,2915,2915,2915,0
+20250326,171000,275058975,2915,2915,2915,2915,0
+20250326,170900,275058975,2915,2915,2915,2915,0
+20250326,170800,275058975,2915,2915,2915,2915,0
+20250326,170700,275058975,2915,2915,2915,2915,0
+20250326,170600,275058975,2915,2915,2915,2915,0
+20250326,170500,275058975,2915,2915,2915,2915,0
+20250326,170400,275058975,2915,2915,2915,2915,0
+20250326,170300,275058975,2915,2915,2915,2915,0
+20250326,170200,275058975,2915,2915,2915,2915,0
+20250326,170100,275058975,2915,2915,2915,2915,0
+20250326,170000,275058975,2915,2915,2915,2915,0
+20250326,165900,275058975,2915,2915,2915,2915,0
+20250326,165800,275058975,2915,2915,2915,2915,0
+20250326,165700,275058975,2915,2915,2915,2915,0
+20250326,165600,275058975,2915,2915,2915,2915,0
+20250326,165500,275058975,2915,2915,2915,2915,0
+20250326,165400,275058975,2915,2915,2915,2915,994
+20250326,165300,275058975,2915,2915,2915,2915,0
+20250326,165200,275058975,2915,2915,2915,2915,0
+20250326,165100,275058975,2915,2915,2915,2915,0
+20250326,165000,275058975,2915,2915,2915,2915,0
+20250326,164900,275058975,2915,2915,2915,2915,0
+20250326,164800,275058975,2915,2915,2915,2915,0
+20250326,164700,275058975,2915,2915,2915,2915,0
+20250326,164600,275058975,2915,2915,2915,2915,0
+20250326,164500,275058975,2915,2915,2915,2915,0
+20250326,164400,275058975,2915,2915,2915,2915,0
+20250326,164300,275058975,2915,2915,2915,2915,0
+20250326,164200,275058975,2915,2915,2915,2915,0
+20250326,164100,275058975,2915,2915,2915,2915,0
+20250326,164000,275058975,2915,2915,2915,2915,0
+20250326,163900,275058975,2915,2915,2915,2915,0
+20250326,163800,275058975,2915,2915,2915,2915,0
+20250326,163700,275058975,2915,2915,2915,2915,0
+20250326,163600,275058975,2915,2915,2915,2915,0
+20250326,163500,275058975,2915,2915,2915,2915,0
+20250326,163400,275058975,2915,2915,2915,2915,0
+20250326,163300,275058975,2915,2915,2915,2915,0
+20250326,163200,275058975,2915,2915,2915,2915,0
+20250326,163100,275058975,2915,2915,2915,2915,0
+20250326,163000,275058975,2915,2915,2915,2915,0
+20250326,162900,275058975,2915,2915,2915,2915,0
+20250326,162800,275058975,2915,2915,2915,2915,0
+20250326,162700,275058975,2915,2915,2915,2915,0
+20250326,162600,275058975,2915,2915,2915,2915,0
+20250326,162500,275058975,2915,2915,2915,2915,0
+20250326,162400,275058975,2915,2915,2915,2915,994
+20250326,162300,275058975,2915,2915,2915,2915,0
+20250326,162200,275058975,2915,2915,2915,2915,0
+20250326,162100,275058975,2915,2915,2915,2915,0
+20250326,162000,275058975,2915,2915,2915,2915,0
+20250326,161900,275058975,2915,2915,2915,2915,0
+20250326,161800,275058975,2915,2915,2915,2915,0
+20250326,161700,275058975,2915,2915,2915,2915,0
+20250326,161600,275058975,2915,2915,2915,2915,0
+20250326,161500,275058975,2915,2915,2915,2915,0
+20250326,161400,275058975,2915,2915,2915,2915,0
+20250326,161300,275058975,2915,2915,2915,2915,0
+20250326,161200,275058975,2915,2915,2915,2915,0
+20250326,161100,275058975,2915,2915,2915,2915,0
+20250326,161000,275058975,2915,2915,2915,2915,0
+20250326,160900,275058975,2915,2915,2915,2915,0
+20250326,160800,275058975,2915,2915,2915,2915,0
+20250326,160700,275058975,2915,2915,2915,2915,0
+20250326,160600,275058975,2915,2915,2915,2915,0
+20250326,160500,275058975,2915,2915,2915,2915,0
+20250326,160400,275058975,2915,2915,2915,2915,0
+20250326,160300,275058975,2915,2915,2915,2915,0
+20250326,160200,275058975,2915,2915,2915,2915,0
+20250326,160100,275058975,2915,2915,2915,2915,0
+20250326,160000,275058975,2915,2915,2915,2915,0
+20250326,155900,275058975,2915,2915,2915,2915,0
+20250326,155800,275058975,2915,2915,2915,2915,0
+20250326,155700,275058975,2915,2915,2915,2915,0
+20250326,155600,275058975,2915,2915,2915,2915,0
+20250326,155500,275058975,2915,2915,2915,2915,0
+20250326,155400,275058975,2915,2915,2915,2915,994
+20250326,155300,275058975,2915,2915,2915,2915,0
+20250326,155200,275058975,2915,2915,2915,2915,0
+20250326,155100,275058975,2915,2915,2915,2915,0
+20250326,155000,275058975,2915,2915,2915,2915,0
+20250326,154900,275058975,2915,2915,2915,2915,0
+20250326,154800,275058975,2915,2915,2915,2915,0
+20250326,154700,275058975,2915,2915,2915,2915,0
+20250326,154600,275058975,2915,2915,2915,2915,0
+20250326,154500,275058975,2915,2915,2915,2915,0
+20250326,154400,275058975,2915,2915,2915,2915,0
+20250326,154300,275058975,2915,2915,2915,2915,0
+20250326,154200,275058975,2915,2915,2915,2915,0
+20250326,154100,275058975,2915,2915,2915,2915,0
+20250326,154000,275058975,2915,2915,2915,2915,0
+20250326,153900,275058975,2915,2915,2915,2915,0
+20250326,153800,275058975,2915,2915,2915,2915,0
+20250326,153700,275058975,2915,2915,2915,2915,0
+20250326,153600,275058975,2915,2915,2915,2915,0
+20250326,153500,275058975,2915,2915,2915,2915,0
+20250326,153400,275058975,2915,2915,2915,2915,0
+20250326,153300,275058975,2915,2915,2915,2915,0
+20250326,153200,275058975,2915,2915,2915,2915,0
+20250326,153100,275058975,2915,2915,2915,2915,0
+20250326,153000,275058975,2915,2915,2915,2915,994
+20250326,152900,272161465,2915,2915,2915,2915,0
+20250326,152800,272161465,2915,2915,2915,2915,0
+20250326,152700,272161465,2915,2915,2915,2915,0
+20250326,152600,272161465,2915,2915,2915,2915,0
+20250326,152500,272161465,2915,2915,2915,2915,0
+20250326,152400,272161465,2915,2915,2915,2915,0
+20250326,152300,272161465,2915,2915,2915,2915,0
+20250326,152200,272161465,2915,2915,2915,2915,0
+20250326,152100,272161465,2915,2915,2915,2915,0
+20250326,152000,272161465,2915,2915,2915,2915,0
+20250326,151900,272161465,2915,2920,2920,2915,158
+20250326,151800,271700390,2925,2920,2925,2915,526
+20250326,151700,270165005,2920,2920,2920,2920,5
+20250326,151600,270150405,2915,2920,2920,2915,373
+20250326,151500,269062610,2920,2920,2920,2920,6
+20250326,151400,269045090,2915,2915,2915,2915,0
+20250326,151300,269045090,2915,2915,2915,2915,115
+20250326,151200,268709865,2915,2920,2920,2915,17
+20250326,151100,268660300,2920,2920,2920,2920,22
+20250326,151000,268596060,2920,2915,2920,2915,261
+20250326,150900,267834380,2920,2920,2920,2920,0
+20250326,150800,267834380,2920,2915,2920,2915,107
+20250326,150700,267522470,2920,2920,2920,2920,1
+20250326,150600,267519550,2925,2925,2925,2925,1
+20250326,150500,267516625,2925,2925,2925,2925,0
+20250326,150400,267516625,2925,2925,2925,2925,0
+20250326,150300,267516625,2925,2925,2925,2925,6227
+20250326,150200,249302650,2925,2925,2925,2925,0
+20250326,150100,249302650,2925,2925,2925,2925,363
+20250326,150000,248240875,2925,2925,2925,2925,30
+20250326,145900,248153125,2930,2925,2930,2925,6
+20250326,145800,248135550,2920,2920,2920,2920,500
+20250326,145700,246675550,2930,2930,2930,2930,0
+20250326,145600,246675550,2930,2930,2930,2930,0
+20250326,145500,246675550,2930,2930,2930,2930,5
+20250326,145400,246660900,2920,2920,2920,2920,278
+20250326,145300,245849140,2920,2915,2920,2915,200
+20250326,145200,245266130,2925,2925,2925,2925,0
+20250326,145100,245266130,2925,2925,2925,2925,0
+20250326,145000,245266130,2925,2925,2925,2925,0
+20250326,144900,245266130,2925,2925,2925,2925,612
+20250326,144800,243476030,2925,2925,2925,2925,5
+20250326,144700,243461405,2915,2915,2915,2915,27
+20250326,144600,243382700,2930,2930,2930,2930,0
+20250326,144500,243382700,2930,2930,2930,2930,0
+20250326,144400,243382700,2930,2930,2930,2930,5
+20250326,144300,243368050,2915,2915,2915,2915,0
+20250326,144200,243368050,2915,2915,2915,2915,0
+20250326,144100,243368050,2915,2915,2915,2915,0
+20250326,144000,243368050,2915,2915,2915,2915,0
+20250326,143900,243368050,2915,2915,2915,2915,7
+20250326,143800,243347645,2920,2920,2920,2920,267
+20250326,143700,242568005,2920,2920,2920,2920,0
+20250326,143600,242568005,2920,2920,2920,2920,0
+20250326,143500,242568005,2920,2920,2920,2920,0
+20250326,143400,242568005,2920,2920,2920,2920,0
+20250326,143300,242568005,2920,2920,2920,2920,0
+20250326,143200,242568005,2920,2920,2920,2920,0
+20250326,143100,242568005,2920,2930,2935,2920,185
+20250326,143000,242026335,2925,2925,2925,2925,0
+20250326,142900,242026335,2925,2925,2925,2925,12
+20250326,142800,241991235,2925,2925,2925,2925,0
+20250326,142700,241991235,2925,2925,2925,2925,0
+20250326,142600,241991235,2925,2925,2925,2925,0
+20250326,142500,241991235,2925,2925,2925,2925,0
+20250326,142400,241991235,2925,2925,2925,2925,0
+20250326,142300,241991235,2925,2925,2925,2925,0
+20250326,142200,241991235,2925,2925,2925,2925,395
+20250326,142100,240835860,2925,2925,2925,2925,0
+20250326,142000,240835860,2925,2925,2925,2925,0
+20250326,141900,240835860,2925,2925,2925,2925,0
+20250326,141800,240835860,2925,2925,2925,2925,0
+20250326,141700,240835860,2925,2925,2925,2925,252
+20250326,141600,240098760,2940,2940,2940,2940,0
+20250326,141500,240098760,2940,2920,2940,2920,32
+20250326,141400,240005280,2940,2940,2940,2940,0
+20250326,141300,240005280,2940,2935,2940,2935,1377
+20250326,141200,235960645,2935,2935,2935,2935,1
+20250326,141100,235957710,2920,2920,2920,2920,0
+20250326,141000,235957710,2920,2920,2920,2920,332
+20250326,140900,234988270,2915,2915,2915,2915,0
+20250326,140800,234988270,2915,2915,2915,2915,0
+20250326,140700,234988270,2915,2915,2915,2915,4061
+20250326,140600,223150455,2910,2910,2910,2910,0
+20250326,140500,223150455,2910,2915,2915,2910,57
+20250326,140400,222984550,2915,2915,2915,2910,1171
+20250326,140300,219571925,2910,2910,2910,2910,1215
+20250326,140200,216036275,2915,2915,2915,2915,70
+20250326,140100,215832225,2915,2915,2915,2915,763
+20250326,140000,213608080,2915,2915,2915,2915,80
+20250326,135900,213374880,2910,2910,2910,2910,252
+20250326,135800,212641560,2910,2910,2910,2910,100
+20250326,135700,212350560,2915,2915,2915,2915,5
+20250326,135600,212335985,2915,2915,2915,2915,26
+20250326,135500,212260195,2915,2915,2915,2915,2974
+20250326,135400,203590985,2915,2915,2915,2915,0
+20250326,135300,203590985,2915,2915,2915,2915,0
+20250326,135200,203590985,2915,2915,2915,2915,0
+20250326,135100,203590985,2915,2915,2915,2915,3393
+20250326,135000,193700390,2915,2915,2915,2915,2000
+20250326,134900,187870390,2920,2920,2920,2920,10
+20250326,134800,187841190,2915,2915,2915,2915,29
+20250326,134700,187756655,2915,2915,2915,2915,391
+20250326,134600,186616890,2920,2920,2920,2920,0
+20250326,134500,186616890,2920,2920,2920,2920,0
+20250326,134400,186616890,2920,2920,2920,2920,0
+20250326,134300,186616890,2920,2920,2920,2920,0
+20250326,134200,186616890,2920,2920,2920,2920,11
+20250326,134100,186584770,2925,2915,2925,2915,507
+20250326,134000,185105230,2915,2920,2920,2915,416
+20250326,133900,183892540,2920,2925,2925,2920,700
+20250326,133800,181848515,2925,2930,2930,2925,81
+20250326,133700,181611585,2920,2920,2920,2920,0
+20250326,133600,181611585,2920,2920,2920,2920,321
+20250326,133500,180674265,2935,2935,2935,2935,0
+20250326,133400,180674265,2935,2935,2935,2935,0
+20250326,133300,180674265,2935,2935,2935,2935,0
+20250326,133200,180674265,2935,2930,2935,2930,50
+20250326,133100,180527730,2920,2920,2920,2920,0
+20250326,133000,180527730,2920,2920,2920,2920,0
+20250326,132900,180527730,2920,2920,2920,2920,30
+20250326,132800,180440130,2920,2920,2920,2920,161
+20250326,132700,179970010,2930,2930,2930,2930,0
+20250326,132600,179970010,2930,2930,2930,2930,10
+20250326,132500,179940710,2935,2935,2935,2935,0
+20250326,132400,179940710,2935,2935,2935,2935,0
+20250326,132300,179940710,2935,2935,2935,2935,0
+20250326,132200,179940710,2935,2935,2935,2935,0
+20250326,132100,179940710,2935,2935,2935,2935,0
+20250326,132000,179940710,2935,2935,2935,2935,1
+20250326,131900,179937775,2925,2925,2925,2925,400
+20250326,131800,178767775,2920,2920,2920,2920,0
+20250326,131700,178767775,2920,2920,2920,2920,0
+20250326,131600,178767775,2920,2935,2935,2920,221
+20250326,131500,178122395,2920,2920,2920,2920,30
+20250326,131400,178034795,2935,2935,2935,2935,20
+20250326,131300,177976095,2925,2925,2925,2925,0
+20250326,131200,177976095,2925,2925,2925,2925,0
+20250326,131100,177976095,2925,2925,2925,2925,0
+20250326,131000,177976095,2925,2925,2925,2925,0
+20250326,130900,177976095,2925,2925,2925,2925,52
+20250326,130800,177823995,2920,2920,2920,2920,0
+20250326,130700,177823995,2920,2920,2920,2920,0
+20250326,130600,177823995,2920,2920,2920,2920,0
+20250326,130500,177823995,2920,2920,2920,2920,0
+20250326,130400,177823995,2920,2920,2920,2920,30
+20250326,130300,177736395,2925,2925,2925,2925,0
+20250326,130200,177736395,2925,2925,2925,2925,0
+20250326,130100,177736395,2925,2925,2925,2925,0
+20250326,130000,177736395,2925,2925,2925,2925,0
+20250326,125900,177736395,2925,2925,2925,2925,0
+20250326,125800,177736395,2925,2925,2925,2925,0
+20250326,125700,177736395,2925,2925,2925,2925,25
+20250326,125600,177663270,2925,2925,2925,2925,0
+20250326,125500,177663270,2925,2925,2925,2925,0
+20250326,125400,177663270,2925,2925,2925,2925,0
+20250326,125300,177663270,2925,2925,2925,2925,0
+20250326,125200,177663270,2925,2925,2925,2925,10
+20250326,125100,177634020,2925,2925,2925,2925,0
+20250326,125000,177634020,2925,2925,2925,2925,0
+20250326,124900,177634020,2925,2925,2925,2925,0
+20250326,124800,177634020,2925,2925,2925,2925,0
+20250326,124700,177634020,2925,2925,2925,2925,0
+20250326,124600,177634020,2925,2925,2925,2925,343
+20250326,124500,176630745,2915,2915,2915,2915,0
+20250326,124400,176630745,2915,2915,2915,2915,0
+20250326,124300,176630745,2915,2915,2915,2915,0
+20250326,124200,176630745,2915,2915,2915,2915,631
+20250326,124100,174791380,2915,2915,2915,2915,0
+20250326,124000,174791380,2915,2915,2915,2915,146
+20250326,123900,174365790,2915,2915,2915,2915,0
+20250326,123800,174365790,2915,2915,2915,2915,0
+20250326,123700,174365790,2915,2915,2915,2915,0
+20250326,123600,174365790,2915,2915,2915,2915,0
+20250326,123500,174365790,2915,2915,2915,2915,242
+20250326,123400,173660360,2915,2915,2915,2915,0
+20250326,123300,173660360,2915,2915,2915,2915,0
+20250326,123200,173660360,2915,2915,2915,2915,0
+20250326,123100,173660360,2915,2915,2915,2915,0
+20250326,123000,173660360,2915,2915,2915,2915,0
+20250326,122900,173660360,2915,2915,2915,2915,0
+20250326,122800,173660360,2915,2915,2915,2915,0
+20250326,122700,173660360,2915,2910,2915,2910,6688
+20250326,122600,154170340,2915,2915,2915,2915,1183
+20250326,122500,150721895,2915,2915,2915,2915,28
+20250326,122400,150640275,2910,2910,2910,2910,0
+20250326,122300,150640275,2910,2915,2915,2910,1725
+20250326,122200,145612355,2915,2915,2915,2915,1533
+20250326,122100,141143660,2915,2915,2915,2915,1500
+20250326,122000,136771160,2915,2920,2920,2915,750
+20250326,121900,134584050,2925,2925,2925,2925,1
+20250326,121800,134581125,2920,2920,2920,2920,0
+20250326,121700,134581125,2920,2920,2920,2920,148
+20250326,121600,134148965,2920,2920,2920,2920,0
+20250326,121500,134148965,2920,2920,2920,2920,30
+20250326,121400,134061365,2920,2920,2920,2920,0
+20250326,121300,134061365,2920,2920,2920,2920,0
+20250326,121200,134061365,2920,2920,2920,2920,0
+20250326,121100,134061365,2920,2920,2920,2920,50
+20250326,121000,133915365,2920,2920,2920,2920,0
+20250326,120900,133915365,2920,2920,2920,2920,0
+20250326,120800,133915365,2920,2920,2920,2920,0
+20250326,120700,133915365,2920,2920,2920,2920,0
+20250326,120600,133915365,2920,2920,2920,2920,49
+20250326,120500,133772285,2925,2925,2925,2925,0
+20250326,120400,133772285,2925,2925,2925,2925,350
+20250326,120300,132748535,2925,2925,2925,2925,0
+20250326,120200,132748535,2925,2925,2925,2925,4
+20250326,120100,132736835,2925,2925,2925,2925,10
+20250326,120000,132707585,2925,2925,2925,2925,300
+20250326,115900,131830085,2925,2925,2925,2925,0
+20250326,115800,131830085,2925,2925,2925,2925,0
+20250326,115700,131830085,2925,2925,2925,2925,0
+20250326,115600,131830085,2925,2925,2925,2925,5
+20250326,115500,131815460,2925,2925,2925,2925,1
+20250326,115400,131812535,2920,2920,2920,2920,50
+20250326,115300,131666535,2920,2920,2920,2920,0
+20250326,115200,131666535,2920,2920,2920,2920,1374
+20250326,115100,127654455,2915,2915,2915,2915,0
+20250326,115000,127654455,2915,2915,2915,2915,0
+20250326,114900,127654455,2915,2915,2915,2915,0
+20250326,114800,127654455,2915,2915,2915,2915,0
+20250326,114700,127654455,2915,2915,2915,2915,0
+20250326,114600,127654455,2915,2915,2915,2915,0
+20250326,114500,127654455,2915,2915,2915,2915,86
+20250326,114400,127403765,2920,2920,2920,2920,0
+20250326,114300,127403765,2920,2920,2920,2920,0
+20250326,114200,127403765,2920,2920,2920,2920,0
+20250326,114100,127403765,2920,2920,2920,2920,0
+20250326,114000,127403765,2920,2920,2920,2920,1
+20250326,113900,127400845,2920,2920,2920,2920,41
+20250326,113800,127281125,2915,2915,2915,2915,0
+20250326,113700,127281125,2915,2915,2915,2915,0
+20250326,113600,127281125,2915,2915,2915,2915,29
+20250326,113500,127196590,2920,2920,2920,2920,422
+20250326,113400,125964350,2920,2920,2920,2920,0
+20250326,113300,125964350,2920,2920,2920,2920,0
+20250326,113200,125964350,2920,2920,2920,2920,262
+20250326,113100,125199310,2920,2920,2920,2920,0
+20250326,113000,125199310,2920,2920,2920,2920,483
+20250326,112900,123788950,2940,2940,2940,2940,0
+20250326,112800,123788950,2940,2940,2940,2940,10
+20250326,112700,123759550,2930,2930,2930,2930,0
+20250326,112600,123759550,2930,2930,2930,2930,0
+20250326,112500,123759550,2930,2930,2930,2930,0
+20250326,112400,123759550,2930,2930,2930,2930,500
+20250326,112300,122294550,2930,2930,2930,2930,0
+20250326,112200,122294550,2930,2930,2930,2930,5
+20250326,112100,122279900,2930,2930,2930,2930,17
+20250326,112000,122230090,2920,2920,2920,2920,0
+20250326,111900,122230090,2920,2920,2920,2920,0
+20250326,111800,122230090,2920,2920,2920,2920,0
+20250326,111700,122230090,2920,2920,2920,2920,0
+20250326,111600,122230090,2920,2920,2920,2920,0
+20250326,111500,122230090,2920,2920,2920,2920,1251
+20250326,111400,118577170,2930,2930,2930,2930,1
+20250326,111300,118574240,2920,2920,2920,2920,0
+20250326,111200,118574240,2920,2920,2920,2920,68
+20250326,111100,118375680,2930,2930,2930,2930,11
+20250326,111000,118343450,2920,2920,2920,2920,0
+20250326,110900,118343450,2920,2920,2920,2920,0
+20250326,110800,118343450,2920,2920,2920,2920,308
+20250326,110700,117444090,2930,2930,2930,2930,0
+20250326,110600,117444090,2930,2930,2930,2930,0
+20250326,110500,117444090,2930,2930,2930,2930,0
+20250326,110400,117444090,2930,2930,2930,2930,0
+20250326,110300,117444090,2930,2930,2930,2930,0
+20250326,110200,117444090,2930,2930,2930,2930,0
+20250326,110100,117444090,2930,2925,2930,2925,366
+20250326,110000,116371715,2930,2930,2930,2930,0
+20250326,105900,116371715,2930,2930,2930,2930,12
+20250326,105800,116336555,2925,2925,2925,2925,3
+20250326,105700,116327780,2925,2925,2925,2925,0
+20250326,105600,116327780,2925,2925,2925,2925,0
+20250326,105500,116327780,2925,2925,2925,2925,0
+20250326,105400,116327780,2925,2925,2925,2925,6
+20250326,105300,116310230,2925,2925,2925,2925,4
+20250326,105200,116298530,2925,2925,2925,2925,0
+20250326,105100,116298530,2925,2925,2925,2925,0
+20250326,105000,116298530,2925,2925,2925,2925,0
+20250326,104900,116298530,2925,2925,2925,2925,1
+20250326,104800,116295605,2925,2925,2925,2925,0
+20250326,104700,116295605,2925,2925,2925,2925,0
+20250326,104600,116295605,2925,2925,2925,2925,394
+20250326,104500,115143155,2915,2915,2915,2915,0
+20250326,104400,115143155,2915,2915,2915,2915,0
+20250326,104300,115143155,2915,2920,2920,2915,404
+20250326,104200,113963725,2915,2915,2915,2915,0
+20250326,104100,113963725,2915,2915,2915,2915,73
+20250326,104000,113750930,2915,2915,2915,2915,74
+20250326,103900,113535220,2915,2915,2915,2915,74
+20250326,103800,113319510,2910,2910,2910,2910,0
+20250326,103700,113319510,2910,2910,2910,2910,0
+20250326,103600,113319510,2910,2910,2910,2910,0
+20250326,103500,113319510,2910,2915,2915,2910,659
+20250326,103400,111399840,2925,2925,2925,2925,0
+20250326,103300,111399840,2925,2910,2925,2910,32
+20250326,103200,111306705,2910,2910,2910,2910,0
+20250326,103100,111306705,2910,2910,2910,2910,0
+20250326,103000,111306705,2910,2910,2910,2910,0
+20250326,102900,111306705,2910,2910,2910,2910,0
+20250326,102800,111306705,2910,2915,2915,2910,106
+20250326,102700,110998220,2910,2910,2910,2910,0
+20250326,102600,110998220,2910,2910,2910,2910,29
+20250326,102500,110913830,2915,2915,2915,2915,1
+20250326,102400,110910915,2910,2915,2915,2910,141
+20250326,102300,110500105,2910,2910,2910,2910,40
+20250326,102200,110383705,2910,2910,2910,2910,469
+20250326,102100,109018915,2910,2910,2910,2910,1
+20250326,102000,109016005,2910,2915,2915,2910,953
+20250326,101900,106238075,2915,2915,2915,2915,0
+20250326,101800,106238075,2915,2915,2915,2915,354
+20250326,101700,105206165,2915,2915,2915,2915,0
+20250326,101600,105206165,2915,2915,2915,2915,0
+20250326,101500,105206165,2915,2915,2915,2915,30
+20250326,101400,105118715,2920,2920,2920,2920,0
+20250326,101300,105118715,2920,2920,2920,2920,0
+20250326,101200,105118715,2920,2920,2920,2920,550
+20250326,101100,103512715,2920,2920,2920,2920,0
+20250326,101000,103512715,2920,2920,2920,2920,0
+20250326,100900,103512715,2920,2920,2920,2920,691
+20250326,100800,101494995,2915,2915,2915,2915,2
+20250326,100700,101489165,2920,2920,2920,2920,0
+20250326,100600,101489165,2920,2920,2920,2920,2
+20250326,100500,101483325,2920,2920,2920,2920,0
+20250326,100400,101483325,2920,2910,2920,2910,31
+20250326,100300,101392815,2910,2910,2910,2910,1001
+20250326,100200,98479905,2910,2910,2910,2910,133
+20250326,100100,98092875,2910,2910,2910,2910,100
+20250326,100000,97801875,2910,2910,2910,2910,20
+20250326,095900,97743675,2910,2910,2910,2910,0
+20250326,095800,97743675,2910,2910,2910,2910,97
+20250326,095700,97461405,2910,2910,2910,2910,1
+20250326,095600,97458495,2910,2910,2910,2910,0
+20250326,095500,97458495,2910,2910,2910,2910,0
+20250326,095400,97458495,2910,2910,2910,2910,5050
+20250326,095300,82762995,2920,2910,2920,2910,171
+20250326,095200,82264655,2915,2915,2915,2915,10
+20250326,095100,82235505,2910,2910,2910,2910,0
+20250326,095000,82235505,2910,2910,2910,2910,1850
+20250326,094900,76852005,2910,2910,2910,2910,50
+20250326,094800,76706505,2905,2905,2905,2905,2
+20250326,094700,76700695,2910,2905,2910,2905,124
+20250326,094600,76340225,2920,2905,2920,2905,209
+20250326,094500,75733065,2905,2920,2920,2905,16
+20250326,094400,75686405,2920,2905,2920,2905,64
+20250326,094300,75500440,2905,2905,2905,2905,50
+20250326,094200,75355190,2905,2910,2910,2905,3756
+20250326,094100,64425480,2910,2915,2915,2910,102
+20250326,094000,64128510,2920,2910,2920,2910,757
+20250326,093900,61925070,2910,2910,2910,2910,100
+20250326,093800,61634070,2910,2910,2910,2910,0
+20250326,093700,61634070,2910,2915,2915,2910,300
+20250326,093600,60760970,2910,2920,2920,2910,2016
+20250326,093500,54879225,2930,2930,2930,2930,1
+20250326,093400,54876295,2930,2930,2930,2930,100
+20250326,093300,54583295,2920,2920,2920,2920,0
+20250326,093200,54583295,2920,2920,2920,2920,0
+20250326,093100,54583295,2920,2925,2925,2920,1036
+20250326,093000,51553175,2930,2925,2930,2925,116
+20250326,092900,51213870,2925,2930,2930,2925,845
+20250326,092800,48739940,2930,2930,2930,2930,6
+20250326,092700,48722360,2930,2930,2930,2930,0
+20250326,092600,48722360,2930,2930,2930,2930,99
+20250326,092500,48432290,2930,2920,2930,2920,463
+20250326,092400,47076660,2920,2920,2920,2915,872
+20250326,092300,44530840,2920,2920,2920,2920,0
+20250326,092200,44530840,2920,2920,2920,2920,50
+20250326,092100,44384840,2915,2915,2915,2915,670
+20250326,092000,42431790,2920,2920,2920,2920,36
+20250326,091900,42326670,2930,2930,2930,2930,27
+20250326,091800,42247560,2930,2930,2930,2930,0
+20250326,091700,42247560,2930,2930,2930,2930,20
+20250326,091600,42188960,2930,2930,2930,2930,51
+20250326,091500,42039530,2915,2915,2915,2915,30
+20250326,091400,41952080,2930,2950,2950,2930,103
+20250326,091300,41650230,2950,2950,2950,2950,0
+20250326,091200,41650230,2950,2950,2950,2950,1
+20250326,091100,41647280,2910,2920,2920,2910,732
+20250326,091000,39513870,2920,2915,2920,2915,2788
+20250326,090900,31386580,2915,2925,2955,2915,1055
+20250326,090800,28307675,2925,2925,2960,2920,1918
+20250326,090700,22697335,2930,2945,2945,2930,724
+20250326,090600,20572460,2945,2945,2945,2945,0
+20250326,090500,20572460,2945,2955,2955,2945,406
+20250326,090400,19375260,2955,2970,2970,2955,409
+20250326,090300,18161595,2980,2980,2980,2980,2000
+20250326,090200,12201595,2980,2980,2980,2980,80
+20250326,090100,11963195,2985,2955,2985,2955,562
+20250326,090000,10301945,2955,2950,2955,2950,3492

039560/min/candle-20250327.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192400,390257332,2910,2910,2910,2910,5989
+20250327,192300,390257332,2910,2910,2910,2910,0
+20250327,192200,390257332,2910,2910,2910,2910,0
+20250327,192100,390257332,2910,2910,2910,2910,0
+20250327,192000,390257332,2910,2910,2910,2910,0
+20250327,191900,390257332,2910,2910,2910,2910,0
+20250327,191800,390257332,2910,2910,2910,2910,0
+20250327,191700,390257332,2910,2910,2910,2910,0
+20250327,191600,390257332,2910,2910,2910,2910,0
+20250327,191500,390257332,2910,2910,2910,2910,0
+20250327,191400,390257332,2910,2910,2910,2910,0
+20250327,191300,390257332,2910,2910,2910,2910,0
+20250327,191200,390257332,2910,2910,2910,2910,0
+20250327,191100,390257332,2910,2910,2910,2910,0
+20250327,191000,390257332,2910,2910,2910,2910,0
+20250327,190900,390257332,2910,2910,2910,2910,0
+20250327,190800,390257332,2910,2910,2910,2910,0
+20250327,190700,390257332,2910,2910,2910,2910,0
+20250327,190600,390257332,2910,2910,2910,2910,0
+20250327,190500,390257332,2910,2910,2910,2910,0
+20250327,190400,390257332,2910,2910,2910,2910,0
+20250327,190300,390257332,2910,2910,2910,2910,0
+20250327,190200,390257332,2910,2910,2910,2910,0
+20250327,190100,390257332,2910,2910,2910,2910,0
+20250327,190000,390257332,2910,2910,2910,2910,0
+20250327,185900,390257332,2910,2910,2910,2910,0
+20250327,185800,390257332,2910,2910,2910,2910,0
+20250327,185700,390257332,2910,2910,2910,2910,0
+20250327,185600,390257332,2910,2910,2910,2910,0
+20250327,185500,390257332,2910,2910,2910,2910,0
+20250327,185400,390257332,2910,2910,2910,2910,5989
+20250327,185300,390257332,2910,2910,2910,2910,0
+20250327,185200,390257332,2910,2910,2910,2910,0
+20250327,185100,390257332,2910,2910,2910,2910,0
+20250327,185000,390257332,2910,2910,2910,2910,0
+20250327,184900,390257332,2910,2910,2910,2910,0
+20250327,184800,390257332,2910,2910,2910,2910,0
+20250327,184700,390257332,2910,2910,2910,2910,0
+20250327,184600,390257332,2910,2910,2910,2910,0
+20250327,184500,390257332,2910,2910,2910,2910,0
+20250327,184400,390257332,2910,2910,2910,2910,0
+20250327,184300,390257332,2910,2910,2910,2910,0
+20250327,184200,390257332,2910,2910,2910,2910,0
+20250327,184100,390257332,2910,2910,2910,2910,0
+20250327,184000,390257332,2910,2910,2910,2910,0
+20250327,183900,390257332,2910,2910,2910,2910,0
+20250327,183800,390257332,2910,2910,2910,2910,0
+20250327,183700,390257332,2910,2910,2910,2910,0
+20250327,183600,390257332,2910,2910,2910,2910,0
+20250327,183500,390257332,2910,2910,2910,2910,0
+20250327,183400,390257332,2910,2910,2910,2910,0
+20250327,183300,390257332,2910,2910,2910,2910,0
+20250327,183200,390257332,2910,2910,2910,2910,0
+20250327,183100,390257332,2910,2910,2910,2910,0
+20250327,183000,390257332,2910,2910,2910,2910,0
+20250327,182900,390257332,2910,2910,2910,2910,0
+20250327,182800,390257332,2910,2910,2910,2910,0
+20250327,182700,390257332,2910,2910,2910,2910,0
+20250327,182600,390257332,2910,2910,2910,2910,0
+20250327,182500,390257332,2910,2910,2910,2910,0
+20250327,182400,390257332,2910,2910,2910,2910,5989
+20250327,182300,390257332,2910,2910,2910,2910,0
+20250327,182200,390257332,2910,2910,2910,2910,0
+20250327,182100,390257332,2910,2910,2910,2910,0
+20250327,182000,390257332,2910,2910,2910,2910,0
+20250327,181900,390257332,2910,2910,2910,2910,0
+20250327,181800,390257332,2910,2910,2910,2910,0
+20250327,181700,390257332,2910,2910,2910,2910,0
+20250327,181600,390257332,2910,2910,2910,2910,0
+20250327,181500,390257332,2910,2910,2910,2910,0
+20250327,181400,390257332,2910,2910,2910,2910,0
+20250327,181300,390257332,2910,2910,2910,2910,0
+20250327,181200,390257332,2910,2910,2910,2910,0
+20250327,181100,390257332,2910,2910,2910,2910,0
+20250327,181000,390257332,2910,2910,2910,2910,0
+20250327,180900,390257332,2910,2910,2910,2910,0
+20250327,180800,390257332,2910,2910,2910,2910,0
+20250327,180700,390257332,2910,2910,2910,2910,0
+20250327,180600,390257332,2910,2910,2910,2910,0
+20250327,180500,390257332,2910,2910,2910,2910,0
+20250327,180400,390257332,2910,2910,2910,2910,0
+20250327,180300,390257332,2910,2910,2910,2910,0
+20250327,180200,390257332,2910,2910,2910,2910,0
+20250327,180100,390257332,2910,2910,2910,2910,0
+20250327,180000,390257332,2910,2910,2910,2910,0
+20250327,175900,390257332,2910,2910,2910,2910,0
+20250327,175800,390257332,2910,2910,2910,2910,0
+20250327,175700,390257332,2910,2910,2910,2910,0
+20250327,175600,390257332,2910,2910,2910,2910,0
+20250327,175500,390257332,2910,2910,2910,2910,0
+20250327,175400,390257332,2910,2910,2910,2910,5989
+20250327,175300,390257332,2910,2910,2910,2910,0
+20250327,175200,390257332,2910,2910,2910,2910,0
+20250327,175100,390257332,2910,2910,2910,2910,0
+20250327,175000,390257332,2910,2910,2910,2910,0
+20250327,174900,390257332,2910,2910,2910,2910,0
+20250327,174800,390257332,2910,2910,2910,2910,0
+20250327,174700,390257332,2910,2910,2910,2910,0
+20250327,174600,390257332,2910,2910,2910,2910,0
+20250327,174500,390257332,2910,2910,2910,2910,0
+20250327,174400,390257332,2910,2910,2910,2910,0
+20250327,174300,390257332,2910,2910,2910,2910,0
+20250327,174200,390257332,2910,2910,2910,2910,0
+20250327,174100,390257332,2910,2910,2910,2910,0
+20250327,174000,390257332,2910,2910,2910,2910,0
+20250327,173900,390257332,2910,2910,2910,2910,0
+20250327,173800,390257332,2910,2910,2910,2910,0
+20250327,173700,390257332,2910,2910,2910,2910,0
+20250327,173600,390257332,2910,2910,2910,2910,0
+20250327,173500,390257332,2910,2910,2910,2910,0
+20250327,173400,390257332,2910,2910,2910,2910,0
+20250327,173300,390257332,2910,2910,2910,2910,0
+20250327,173200,390257332,2910,2910,2910,2910,0
+20250327,173100,390257332,2910,2910,2910,2910,0
+20250327,173000,390257332,2910,2910,2910,2910,0
+20250327,172900,390257332,2910,2910,2910,2910,0
+20250327,172800,390257332,2910,2910,2910,2910,0
+20250327,172700,390257332,2910,2910,2910,2910,0
+20250327,172600,390257332,2910,2910,2910,2910,0
+20250327,172500,390257332,2910,2910,2910,2910,0
+20250327,172400,390257332,2910,2910,2910,2910,5989
+20250327,172300,390257332,2910,2910,2910,2910,0
+20250327,172200,390257332,2910,2910,2910,2910,0
+20250327,172100,390257332,2910,2910,2910,2910,0
+20250327,172000,390257332,2910,2910,2910,2910,0
+20250327,171900,390257332,2910,2910,2910,2910,0
+20250327,171800,390257332,2910,2910,2910,2910,0
+20250327,171700,390257332,2910,2910,2910,2910,0
+20250327,171600,390257332,2910,2910,2910,2910,0
+20250327,171500,390257332,2910,2910,2910,2910,0
+20250327,171400,390257332,2910,2910,2910,2910,0
+20250327,171300,390257332,2910,2910,2910,2910,0
+20250327,171200,390257332,2910,2910,2910,2910,0
+20250327,171100,390257332,2910,2910,2910,2910,0
+20250327,171000,390257332,2910,2910,2910,2910,0
+20250327,170900,390257332,2910,2910,2910,2910,0
+20250327,170800,390257332,2910,2910,2910,2910,0
+20250327,170700,390257332,2910,2910,2910,2910,0
+20250327,170600,390257332,2910,2910,2910,2910,0
+20250327,170500,390257332,2910,2910,2910,2910,0
+20250327,170400,390257332,2910,2910,2910,2910,0
+20250327,170300,390257332,2910,2910,2910,2910,0
+20250327,170200,390257332,2910,2910,2910,2910,0
+20250327,170100,390257332,2910,2910,2910,2910,0
+20250327,170000,390257332,2910,2910,2910,2910,0
+20250327,165900,390257332,2910,2910,2910,2910,0
+20250327,165800,390257332,2910,2910,2910,2910,0
+20250327,165700,390257332,2910,2910,2910,2910,0
+20250327,165600,390257332,2910,2910,2910,2910,0
+20250327,165500,390257332,2910,2910,2910,2910,0
+20250327,165400,390257332,2910,2910,2910,2910,5989
+20250327,165300,390257332,2910,2910,2910,2910,0
+20250327,165200,390257332,2910,2910,2910,2910,0
+20250327,165100,390257332,2910,2910,2910,2910,0
+20250327,165000,390257332,2910,2910,2910,2910,0
+20250327,164900,390257332,2910,2910,2910,2910,0
+20250327,164800,390257332,2910,2910,2910,2910,0
+20250327,164700,390257332,2910,2910,2910,2910,0
+20250327,164600,390257332,2910,2910,2910,2910,0
+20250327,164500,390257332,2910,2910,2910,2910,0
+20250327,164400,390257332,2910,2910,2910,2910,0
+20250327,164300,390257332,2910,2910,2910,2910,0
+20250327,164200,390257332,2910,2910,2910,2910,0
+20250327,164100,390257332,2910,2910,2910,2910,0
+20250327,164000,390257332,2910,2910,2910,2910,0
+20250327,163900,390257332,2910,2910,2910,2910,0
+20250327,163800,390257332,2910,2910,2910,2910,0
+20250327,163700,390257332,2910,2910,2910,2910,0
+20250327,163600,390257332,2910,2910,2910,2910,0
+20250327,163500,390257332,2910,2910,2910,2910,0
+20250327,163400,390257332,2910,2910,2910,2910,0
+20250327,163300,390257332,2910,2910,2910,2910,0
+20250327,163200,390257332,2910,2910,2910,2910,0
+20250327,163100,390257332,2910,2910,2910,2910,0
+20250327,163000,390257332,2910,2910,2910,2910,0
+20250327,162900,390257332,2910,2910,2910,2910,0
+20250327,162800,390257332,2910,2910,2910,2910,0
+20250327,162700,390257332,2910,2910,2910,2910,0
+20250327,162600,390257332,2910,2910,2910,2910,0
+20250327,162500,390257332,2910,2910,2910,2910,0
+20250327,162400,390257332,2910,2910,2910,2910,5989
+20250327,162300,390257332,2910,2910,2910,2910,0
+20250327,162200,390257332,2910,2910,2910,2910,0
+20250327,162100,390257332,2910,2910,2910,2910,0
+20250327,162000,390257332,2910,2910,2910,2910,0
+20250327,161900,390257332,2910,2910,2910,2910,0
+20250327,161800,390257332,2910,2910,2910,2910,0
+20250327,161700,390257332,2910,2910,2910,2910,0
+20250327,161600,390257332,2910,2910,2910,2910,0
+20250327,161500,390257332,2910,2910,2910,2910,0
+20250327,161400,390257332,2910,2910,2910,2910,0
+20250327,161300,390257332,2910,2910,2910,2910,0
+20250327,161200,390257332,2910,2910,2910,2910,0
+20250327,161100,390257332,2910,2910,2910,2910,0
+20250327,161000,390257332,2910,2910,2910,2910,0
+20250327,160900,390257332,2910,2910,2910,2910,0
+20250327,160800,390257332,2910,2910,2910,2910,0
+20250327,160700,390257332,2910,2910,2910,2910,0
+20250327,160600,390257332,2910,2910,2910,2910,0
+20250327,160500,390257332,2910,2910,2910,2910,0
+20250327,160400,390257332,2910,2910,2910,2910,0
+20250327,160300,390257332,2910,2910,2910,2910,0
+20250327,160200,390257332,2910,2910,2910,2910,0
+20250327,160100,390257332,2910,2910,2910,2910,0
+20250327,160000,390257332,2910,2910,2910,2910,0
+20250327,155900,390257332,2910,2910,2910,2910,0
+20250327,155800,390257332,2910,2910,2910,2910,0
+20250327,155700,390257332,2910,2910,2910,2910,0
+20250327,155600,390257332,2910,2910,2910,2910,0
+20250327,155500,390257332,2910,2910,2910,2910,0
+20250327,155400,390257332,2910,2910,2910,2910,5989
+20250327,155300,390257332,2910,2910,2910,2910,0
+20250327,155200,390257332,2910,2910,2910,2910,0
+20250327,155100,390257332,2910,2910,2910,2910,0
+20250327,155000,390257332,2910,2910,2910,2910,0
+20250327,154900,390257332,2910,2910,2910,2910,0
+20250327,154800,390257332,2910,2910,2910,2910,0
+20250327,154700,390257332,2910,2910,2910,2910,0
+20250327,154600,390257332,2910,2910,2910,2910,0
+20250327,154500,390257332,2910,2910,2910,2910,0
+20250327,154400,390257332,2910,2910,2910,2910,0
+20250327,154300,390257332,2910,2910,2910,2910,0
+20250327,154200,390257332,2910,2910,2910,2910,0
+20250327,154100,390257332,2910,2910,2910,2910,0
+20250327,154000,390257332,2910,2910,2910,2910,0
+20250327,153900,390257332,2910,2910,2910,2910,0
+20250327,153800,390257332,2910,2910,2910,2910,0
+20250327,153700,390257332,2910,2910,2910,2910,0
+20250327,153600,390257332,2910,2910,2910,2910,0
+20250327,153500,390257332,2910,2910,2910,2910,0
+20250327,153400,390257332,2910,2910,2910,2910,0
+20250327,153300,390257332,2910,2910,2910,2910,0
+20250327,153200,390257332,2910,2910,2910,2910,0
+20250327,153100,390257332,2910,2910,2910,2910,0
+20250327,153000,390257332,2910,2910,2910,2910,5989
+20250327,152900,372829342,2935,2935,2935,2935,0
+20250327,152800,372829342,2935,2935,2935,2935,0
+20250327,152700,372829342,2935,2935,2935,2935,0
+20250327,152600,372829342,2935,2935,2935,2935,0
+20250327,152500,372829342,2935,2935,2935,2935,0
+20250327,152400,372829342,2935,2935,2935,2935,0
+20250327,152300,372829342,2935,2935,2935,2935,0
+20250327,152200,372829342,2935,2935,2935,2935,0
+20250327,152100,372829342,2935,2935,2935,2935,0
+20250327,152000,372829342,2935,2935,2935,2935,0
+20250327,151900,372829342,2935,2915,2935,2915,192
+20250327,151800,372265862,2915,2910,2925,2910,788
+20250327,151700,369964517,2910,2910,2910,2910,204
+20250327,151600,369370877,2915,2920,2920,2915,213
+20250327,151500,368749482,2920,2935,2935,2920,101
+20250327,151400,368454547,2935,2935,2935,2935,65
+20250327,151300,368263772,2935,2935,2935,2935,50
+20250327,151200,368117022,2915,2915,2935,2910,245
+20250327,151100,367403542,2910,2910,2910,2910,168
+20250327,151000,366914662,2910,2910,2910,2910,0
+20250327,150900,366914662,2910,2910,2910,2910,0
+20250327,150800,366914662,2910,2935,2935,2910,650
+20250327,150700,365021912,2910,2910,2910,2910,122
+20250327,150600,364666892,2925,2925,2930,2910,3984
+20250327,150500,353006967,2920,2920,2920,2920,239
+20250327,150400,352309087,2920,2910,2920,2910,2
+20250327,150300,352303257,2910,2910,2910,2910,0
+20250327,150200,352303257,2910,2910,2910,2910,0
+20250327,150100,352303257,2910,2910,2910,2910,0
+20250327,150000,352303257,2910,2910,2910,2910,170
+20250327,145900,351808557,2925,2925,2925,2925,0
+20250327,145800,351808557,2925,2925,2925,2925,0
+20250327,145700,351808557,2925,2925,2925,2925,0
+20250327,145600,351808557,2925,2925,2925,2925,0
+20250327,145500,351808557,2925,2910,2925,2910,172
+20250327,145400,351308022,2910,2910,2910,2910,0
+20250327,145300,351308022,2910,2910,2910,2910,0
+20250327,145200,351308022,2910,2910,2910,2910,0
+20250327,145100,351308022,2910,2910,2910,2910,0
+20250327,145000,351308022,2910,2910,2910,2910,506
+20250327,144900,349835562,2925,2925,2925,2925,0
+20250327,144800,349835562,2925,2925,2925,2925,1
+20250327,144700,349832637,2925,2925,2925,2925,1
+20250327,144600,349829712,2910,2910,2910,2910,203
+20250327,144500,349238982,2930,2930,2930,2930,0
+20250327,144400,349238982,2930,2910,2930,2910,2
+20250327,144300,349233142,2910,2910,2910,2910,2
+20250327,144200,349227322,2915,2915,2915,2915,0
+20250327,144100,349227322,2915,2915,2915,2915,0
+20250327,144000,349227322,2915,2915,2915,2915,646
+20250327,143900,347344232,2915,2915,2915,2915,0
+20250327,143800,347344232,2915,2915,2915,2915,0
+20250327,143700,347344232,2915,2910,2915,2910,496
+20250327,143600,345900622,2905,2905,2905,2905,98
+20250327,143500,345615932,2910,2910,2910,2910,14
+20250327,143400,345575192,2910,2910,2910,2910,0
+20250327,143300,345575192,2910,2910,2910,2910,0
+20250327,143200,345575192,2910,2910,2910,2910,0
+20250327,143100,345575192,2910,2900,2910,2900,2
+20250327,143000,345569382,2900,2900,2900,2900,200
+20250327,142900,344989382,2900,2900,2900,2900,0
+20250327,142800,344989382,2900,2900,2900,2900,84
+20250327,142700,344745782,2910,2910,2910,2910,0
+20250327,142600,344745782,2910,2910,2910,2910,250
+20250327,142500,344018282,2910,2910,2910,2910,0
+20250327,142400,344018282,2910,2900,2910,2900,7704
+20250327,142300,321676672,2905,2905,2905,2905,905
+20250327,142200,319047647,2905,2905,2905,2905,505
+20250327,142100,317580622,2910,2910,2910,2910,30
+20250327,142000,317493322,2910,2910,2910,2910,50
+20250327,141900,317347822,2910,2910,2910,2910,0
+20250327,141800,317347822,2910,2910,2910,2910,100
+20250327,141700,317056822,2915,2915,2915,2915,0
+20250327,141600,317056822,2915,2915,2915,2915,0
+20250327,141500,317056822,2915,2905,2915,2905,32
+20250327,141400,316963852,2910,2910,2910,2910,164
+20250327,141300,316486612,2910,2910,2910,2910,0
+20250327,141200,316486612,2910,2910,2910,2910,4
+20250327,141100,316474972,2910,2910,2910,2910,0
+20250327,141000,316474972,2910,2905,2910,2905,243
+20250327,140900,315768927,2905,2910,2910,2900,8278
+20250327,140800,291735207,2910,2915,2915,2910,7525
+20250327,140700,269813092,2920,2920,2920,2920,0
+20250327,140600,269813092,2920,2920,2920,2920,0
+20250327,140500,269813092,2920,2920,2920,2920,50
+20250327,140400,269667092,2930,2930,2930,2930,0
+20250327,140300,269667092,2930,2915,2930,2915,2
+20250327,140200,269661247,2915,2915,2915,2915,0
+20250327,140100,269661247,2915,2915,2915,2915,397
+20250327,140000,268503992,2915,2915,2915,2915,0
+20250327,135900,268503992,2915,2915,2915,2915,31
+20250327,135800,268413627,2915,2920,2920,2915,237
+20250327,135700,267722522,2915,2915,2915,2915,0
+20250327,135600,267722522,2915,2920,2920,2915,135
+20250327,135500,267328847,2915,2915,2915,2915,0
+20250327,135400,267328847,2915,2915,2915,2915,0
+20250327,135300,267328847,2915,2915,2915,2915,0
+20250327,135200,267328847,2915,2915,2915,2915,0
+20250327,135100,267328847,2915,2915,2915,2915,0
+20250327,135000,267328847,2915,2915,2915,2915,0
+20250327,134900,267328847,2915,2915,2915,2915,0
+20250327,134800,267328847,2915,2915,2915,2915,0
+20250327,134700,267328847,2915,2915,2915,2915,0
+20250327,134600,267328847,2915,2915,2915,2915,29
+20250327,134500,267244312,2920,2920,2920,2920,0
+20250327,134400,267244312,2920,2920,2920,2920,0
+20250327,134300,267244312,2920,2920,2920,2920,0
+20250327,134200,267244312,2920,2920,2920,2920,5
+20250327,134100,267229712,2920,2920,2920,2920,152
+20250327,134000,266785872,2920,2920,2920,2920,0
+20250327,133900,266785872,2920,2920,2920,2920,0
+20250327,133800,266785872,2920,2920,2920,2920,0
+20250327,133700,266785872,2920,2920,2920,2920,210
+20250327,133600,266172672,2940,2940,2940,2940,0
+20250327,133500,266172672,2940,2920,2940,2920,50
+20250327,133400,266026472,2925,2925,2925,2925,0
+20250327,133300,266026472,2925,2925,2925,2925,1
+20250327,133200,266023547,2925,2925,2925,2925,0
+20250327,133100,266023547,2925,2920,2925,2920,1620
+20250327,133000,261293047,2940,2940,2940,2940,0
+20250327,132900,261293047,2940,2940,2940,2940,340
+20250327,132800,260293447,2940,2940,2940,2940,0
+20250327,132700,260293447,2940,2940,2940,2940,0
+20250327,132600,260293447,2940,2940,2940,2940,0
+20250327,132500,260293447,2940,2940,2940,2940,0
+20250327,132400,260293447,2940,2940,2940,2940,0
+20250327,132300,260293447,2940,2940,2940,2940,1360
+20250327,132200,256295047,2935,2935,2935,2935,0
+20250327,132100,256295047,2935,2935,2935,2935,0
+20250327,132000,256295047,2935,2935,2935,2935,0
+20250327,131900,256295047,2935,2935,2935,2935,345
+20250327,131800,255282472,2930,2930,2930,2930,0
+20250327,131700,255282472,2930,2930,2930,2930,600
+20250327,131600,253524472,2920,2920,2920,2920,0
+20250327,131500,253524472,2920,2920,2920,2920,30
+20250327,131400,253436872,2930,2930,2930,2930,0
+20250327,131300,253436872,2930,2930,2930,2930,0
+20250327,131200,253436872,2930,2930,2930,2930,0
+20250327,131100,253436872,2930,2930,2930,2930,20
+20250327,131000,253378272,2920,2920,2920,2920,15
+20250327,130900,253334472,2925,2925,2925,2925,0
+20250327,130800,253334472,2925,2925,2925,2925,0
+20250327,130700,253334472,2925,2925,2925,2925,0
+20250327,130600,253334472,2925,2925,2925,2925,0
+20250327,130500,253334472,2925,2925,2925,2925,50
+20250327,130400,253188222,2925,2925,2925,2925,0
+20250327,130300,253188222,2925,2920,2925,2920,2
+20250327,130200,253182377,2920,2920,2920,2920,0
+20250327,130100,253182377,2920,2920,2920,2920,0
+20250327,130000,253182377,2920,2920,2920,2920,0
+20250327,125900,253182377,2920,2920,2920,2920,114
+20250327,125800,252849497,2930,2930,2930,2930,0
+20250327,125700,252849497,2930,2930,2930,2930,1
+20250327,125600,252846567,2920,2920,2920,2920,0
+20250327,125500,252846567,2920,2920,2920,2920,107
+20250327,125400,252534127,2920,2920,2920,2920,0
+20250327,125300,252534127,2920,2920,2920,2920,16
+20250327,125200,252487407,2930,2920,2930,2920,45
+20250327,125100,252355997,2920,2920,2920,2920,0
+20250327,125000,252355997,2920,2920,2920,2920,0
+20250327,124900,252355997,2920,2920,2920,2920,0
+20250327,124800,252355997,2920,2920,2920,2920,20
+20250327,124700,252297597,2920,2920,2920,2920,0
+20250327,124600,252297597,2920,2920,2920,2920,0
+20250327,124500,252297597,2920,2915,2930,2915,141
+20250327,124400,251885802,2920,2920,2920,2920,1
+20250327,124300,251882882,2920,2935,2935,2920,8334
+20250327,124200,227510867,2935,2935,2935,2935,0
+20250327,124100,227510867,2935,2935,2935,2935,0
+20250327,124000,227510867,2935,2935,2935,2935,0
+20250327,123900,227510867,2935,2935,2935,2935,0
+20250327,123800,227510867,2935,2935,2935,2935,0
+20250327,123700,227510867,2935,2935,2935,2935,0
+20250327,123600,227510867,2935,2935,2935,2935,0
+20250327,123500,227510867,2935,2935,2935,2935,0
+20250327,123400,227510867,2935,2935,2935,2935,0
+20250327,123300,227510867,2935,2935,2935,2935,0
+20250327,123200,227510867,2935,2935,2935,2935,0
+20250327,123100,227510867,2935,2935,2935,2935,0
+20250327,123000,227510867,2935,2935,2935,2935,0
+20250327,122900,227510867,2935,2935,2935,2935,0
+20250327,122800,227510867,2935,2935,2935,2935,0
+20250327,122700,227510867,2935,2935,2935,2935,39
+20250327,122600,227396402,2945,2945,2945,2945,0
+20250327,122500,227396402,2945,2945,2945,2945,0
+20250327,122400,227396402,2945,2945,2945,2945,10
+20250327,122300,227366952,2935,2935,2935,2935,0
+20250327,122200,227366952,2935,2935,2935,2935,0
+20250327,122100,227366952,2935,2935,2935,2935,0
+20250327,122000,227366952,2935,2935,2935,2935,0
+20250327,121900,227366952,2935,2935,2935,2935,0
+20250327,121800,227366952,2935,2935,2935,2935,0
+20250327,121700,227366952,2935,2935,2935,2935,0
+20250327,121600,227366952,2935,2935,2935,2935,0
+20250327,121500,227366952,2935,2935,2935,2935,30
+20250327,121400,227278902,2935,2935,2935,2935,0
+20250327,121300,227278902,2935,2935,2935,2935,0
+20250327,121200,227278902,2935,2935,2935,2935,54
+20250327,121100,227120412,2935,2935,2935,2935,0
+20250327,121000,227120412,2935,2935,2935,2935,3
+20250327,120900,227111607,2935,2935,2935,2935,0
+20250327,120800,227111607,2935,2935,2935,2935,0
+20250327,120700,227111607,2935,2935,2935,2935,0
+20250327,120600,227111607,2935,2935,2935,2935,0
+20250327,120500,227111607,2935,2935,2935,2935,0
+20250327,120400,227111607,2935,2935,2935,2935,117
+20250327,120300,226768212,2935,2935,2935,2935,0
+20250327,120200,226768212,2935,2935,2935,2935,0
+20250327,120100,226768212,2935,2935,2935,2935,0
+20250327,120000,226768212,2935,2935,2935,2935,340
+20250327,115900,225770312,2935,2940,2950,2935,94
+20250327,115800,225493742,2945,2945,2945,2945,135
+20250327,115700,225096167,2935,2935,2935,2935,80
+20250327,115600,224861367,2935,2935,2935,2935,0
+20250327,115500,224861367,2935,2935,2935,2935,0
+20250327,115400,224861367,2935,2935,2935,2935,0
+20250327,115300,224861367,2935,2935,2935,2935,0
+20250327,115200,224861367,2935,2935,2935,2935,0
+20250327,115100,224861367,2935,2935,2935,2935,46
+20250327,115000,224726357,2940,2940,2940,2940,0
+20250327,114900,224726357,2940,2940,2940,2940,1
+20250327,114800,224723417,2945,2945,2945,2945,0
+20250327,114700,224723417,2945,2945,2945,2945,0
+20250327,114600,224723417,2945,2945,2945,2945,0
+20250327,114500,224723417,2945,2945,2945,2945,0
+20250327,114400,224723417,2945,2945,2945,2945,5
+20250327,114300,224708692,2945,2945,2945,2945,50
+20250327,114200,224561442,2945,2945,2945,2945,3
+20250327,114100,224552607,2935,2935,2935,2935,0
+20250327,114000,224552607,2935,2935,2935,2935,0
+20250327,113900,224552607,2935,2935,2935,2935,83
+20250327,113800,224309002,2945,2945,2945,2945,0
+20250327,113700,224309002,2945,2945,2945,2945,0
+20250327,113600,224309002,2945,2945,2945,2945,0
+20250327,113500,224309002,2945,2945,2945,2945,12
+20250327,113400,224273662,2945,2935,2945,2935,19
+20250327,113300,224217857,2930,2930,2930,2930,0
+20250327,113200,224217857,2930,2930,2930,2930,0
+20250327,113100,224217857,2930,2930,2930,2930,0
+20250327,113000,224217857,2930,2930,2930,2930,0
+20250327,112900,224217857,2930,2950,2950,2930,74
+20250327,112800,224000937,2950,2950,2950,2950,0
+20250327,112700,224000937,2950,2950,2950,2950,170
+20250327,112600,223499437,2930,2930,2930,2930,1
+20250327,112500,223496507,2950,2950,2950,2950,0
+20250327,112400,223496507,2950,2950,2950,2950,0
+20250327,112300,223496507,2950,2950,2950,2950,0
+20250327,112200,223496507,2950,2945,2950,2945,274
+20250327,112100,222688992,2945,2945,2945,2945,10
+20250327,112000,222659542,2945,2945,2945,2945,10
+20250327,111900,222630092,2945,2945,2945,2945,2
+20250327,111800,222624202,2935,2935,2935,2935,130
+20250327,111700,222242652,2930,2930,2930,2930,0
+20250327,111600,222242652,2930,2930,2930,2930,0
+20250327,111500,222242652,2930,2930,2930,2930,30
+20250327,111400,222154752,2950,2950,2950,2950,1
+20250327,111300,222151802,2950,2950,2950,2950,0
+20250327,111200,222151802,2950,2950,2950,2950,0
+20250327,111100,222151802,2950,2935,2950,2935,1000
+20250327,111000,219208342,2930,2930,2930,2930,22
+20250327,110900,219143882,2935,2935,2935,2935,0
+20250327,110800,219143882,2935,2930,2935,2930,50
+20250327,110700,218997377,2925,2935,2935,2925,3435
+20250327,110600,208939767,2950,2950,2950,2950,0
+20250327,110500,208939767,2950,2950,2950,2950,170
+20250327,110400,208438267,2950,2950,2950,2950,0
+20250327,110300,208438267,2950,2950,2950,2950,0
+20250327,110200,208438267,2950,2950,2950,2950,0
+20250327,110100,208438267,2950,2950,2950,2950,0
+20250327,110000,208438267,2950,2935,2950,2935,52
+20250327,105900,208285632,2935,2935,2935,2935,0
+20250327,105800,208285632,2935,2935,2935,2935,1
+20250327,105700,208282697,2955,2955,2955,2955,0
+20250327,105600,208282697,2955,2955,2955,2955,0
+20250327,105500,208282697,2955,2955,2955,2955,0
+20250327,105400,208282697,2955,2955,2955,2955,5
+20250327,105300,208267922,2935,2935,2935,2935,147
+20250327,105200,207836477,2955,2955,2955,2955,0
+20250327,105100,207836477,2955,2935,2955,2935,614
+20250327,105000,206034367,2935,2955,2955,2935,103
+20250327,104900,205732037,2935,2935,2935,2935,0
+20250327,104800,205732037,2935,2935,2960,2935,540
+20250327,104700,204147112,2935,2940,2940,2935,535
+20250327,104600,202576677,2940,2940,2940,2940,65
+20250327,104500,202385577,2960,2940,2960,2940,104
+20250327,104400,202078677,2960,2940,2960,2940,1033
+20250327,104300,199033707,2940,2940,2945,2940,426
+20250327,104200,197780982,2945,2945,2950,2945,91
+20250327,104100,197512752,2945,2945,2945,2945,0
+20250327,104000,197512752,2945,2945,2945,2945,0
+20250327,103900,197512752,2945,2945,2945,2945,0
+20250327,103800,197512752,2945,2945,2945,2945,16
+20250327,103700,197465632,2945,2940,2945,2940,41
+20250327,103600,197344992,2940,2945,2945,2940,1354
+20250327,103500,193360857,2950,2950,2950,2950,252
+20250327,103400,192617457,2960,2960,2960,2960,0
+20250327,103300,192617457,2960,2960,2960,2960,0
+20250327,103200,192617457,2960,2960,2960,2960,0
+20250327,103100,192617457,2960,2960,2960,2960,0
+20250327,103000,192617457,2960,2960,2960,2960,10
+20250327,102900,192587857,2960,2960,2960,2960,0
+20250327,102800,192587857,2960,2950,2960,2950,352
+20250327,102700,191549447,2950,2955,2955,2950,500
+20250327,102600,190074147,2955,2955,2955,2955,20
+20250327,102500,190015047,2960,2955,2960,2955,517
+20250327,102400,188487307,2955,2955,2955,2955,0
+20250327,102300,188487307,2955,2955,2955,2955,0
+20250327,102200,188487307,2955,2955,2955,2955,4
+20250327,102100,188475487,2960,2960,2960,2960,1
+20250327,102000,188472527,2960,2960,2960,2960,0
+20250327,101900,188472527,2960,2965,2965,2960,79
+20250327,101800,188238612,2960,2960,2960,2960,0
+20250327,101700,188238612,2960,2965,2965,2960,1137
+20250327,101600,184867642,2970,2970,2970,2970,144
+20250327,101500,184439962,2960,2960,2960,2960,30
+20250327,101400,184351162,2960,2960,2960,2960,3
+20250327,101300,184342282,2960,2960,2960,2960,233
+20250327,101200,183652602,2960,2960,2960,2960,343
+20250327,101100,182637322,2970,2970,2970,2970,0
+20250327,101000,182637322,2970,2960,2970,2960,22
+20250327,100900,182572192,2960,2960,2960,2960,254
+20250327,100800,181820352,2960,2960,2960,2960,500
+20250327,100700,180340352,2970,2970,2970,2970,0
+20250327,100600,180340352,2970,2975,2975,2970,737
+20250327,100500,178150772,2975,2975,2975,2975,0
+20250327,100400,178150772,2975,2975,2975,2975,1544
+20250327,100300,173557372,2980,2975,2980,2970,173
+20250327,100200,173042592,2975,2975,2975,2975,200
+20250327,100100,172447592,2975,2975,2975,2975,400
+20250327,100000,171257592,2980,2985,2985,2980,5460
+20250327,095900,154961022,2985,2985,2990,2985,605
+20250327,095800,153155092,2985,2982,2985,2982,4440
+20250327,095700,139902292,2982,2982,2982,2982,0
+20250327,095600,139902292,2982,2985,2990,2982,1142
+20250327,095500,136493097,2985,2985,2990,2980,2022
+20250327,095400,130450457,2985,2975,2985,2975,2893
+20250327,095300,121832032,2970,2970,2970,2970,203
+20250327,095200,121229122,2950,2950,2950,2950,198
+20250327,095100,120645022,2970,2950,2970,2950,10242
+20250327,095000,90313307,2945,2945,2945,2945,0
+20250327,094900,90313307,2945,2945,2945,2945,199
+20250327,094800,89727252,2947,2947,2947,2947,1
+20250327,094700,89724305,2945,2945,2945,2945,15
+20250327,094600,89680130,2955,2955,2955,2955,0
+20250327,094500,89680130,2955,2950,2955,2950,6
+20250327,094400,89662405,2955,2955,2955,2955,10
+20250327,094300,89632855,2955,2955,2955,2955,4
+20250327,094200,89621035,2960,2955,2960,2955,500
+20250327,094100,88141535,2960,2960,2960,2960,0
+20250327,094000,88141535,2960,2945,2960,2945,1774
+20250327,093900,82899630,2950,2950,2950,2950,7143
+20250327,093800,61827780,2950,2950,2950,2950,210
+20250327,093700,61208280,2950,2950,2950,2950,2708
+20250327,093600,53219680,2950,2950,2950,2950,20
+20250327,093500,53160680,2950,2950,2950,2950,100
+20250327,093400,52865680,2950,2950,2950,2950,117
+20250327,093300,52520530,2950,2950,2950,2950,436
+20250327,093200,51234330,2950,2950,2955,2950,170
+20250327,093100,50732770,2955,2950,2955,2950,2011
+20250327,093000,44796060,2950,2950,2950,2950,30
+20250327,092900,44707560,2950,2950,2950,2950,463
+20250327,092800,43341710,2945,2945,2945,2945,1711
+20250327,092700,38302815,2940,2940,2940,2940,4
+20250327,092600,38291055,2940,2940,2940,2940,5
+20250327,092500,38276355,2940,2940,2940,2940,6
+20250327,092400,38258715,2940,2940,2940,2940,10
+20250327,092300,38229315,2940,2940,2940,2940,159
+20250327,092200,37761855,2935,2935,2935,2935,125
+20250327,092100,37394980,2940,2940,2940,2940,1200
+20250327,092000,33866980,2935,2935,2935,2935,0
+20250327,091900,33866980,2935,2935,2935,2935,2341
+20250327,091800,26996145,2935,2935,2935,2935,0
+20250327,091700,26996145,2935,2935,2935,2935,501
+20250327,091600,25525710,2920,2920,2920,2920,0
+20250327,091500,25525710,2920,2920,2920,2920,30
+20250327,091400,25438110,2940,2940,2940,2940,368
+20250327,091300,24356190,2940,2940,2940,2940,203
+20250327,091200,23759370,2945,2945,2945,2945,0
+20250327,091100,23759370,2945,2940,2945,2940,1078
+20250327,091000,20586375,2940,2940,2940,2940,49
+20250327,090900,20442315,2940,2925,2940,2925,2547
+20250327,090800,12962505,2925,2910,2925,2910,499
+20250327,090700,11510400,2925,2910,2925,2910,521
+20250327,090600,9986670,2925,2910,2925,2910,2
+20250327,090500,9980835,2910,2925,2925,2910,165
+20250327,090400,9500610,2925,2920,2925,2920,79
+20250327,090300,9269585,2930,2930,2930,2930,0
+20250327,090200,9269585,2930,2930,2930,2910,1425
+20250327,090100,5109255,2915,2950,2950,2915,1509
+20250327,090000,704555,2960,2915,2960,2915,240

039560/min/candle-20250328.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192400,484766223,2835,2835,2835,2835,1115
+20250328,192300,484766223,2835,2835,2835,2835,0
+20250328,192200,484766223,2835,2835,2835,2835,0
+20250328,192100,484766223,2835,2835,2835,2835,0
+20250328,192000,484766223,2835,2835,2835,2835,0
+20250328,191900,484766223,2835,2835,2835,2835,0
+20250328,191800,484766223,2835,2835,2835,2835,0
+20250328,191700,484766223,2835,2835,2835,2835,0
+20250328,191600,484766223,2835,2835,2835,2835,0
+20250328,191500,484766223,2835,2835,2835,2835,0
+20250328,191400,484766223,2835,2835,2835,2835,0
+20250328,191300,484766223,2835,2835,2835,2835,0
+20250328,191200,484766223,2835,2835,2835,2835,0
+20250328,191100,484766223,2835,2835,2835,2835,0
+20250328,191000,484766223,2835,2835,2835,2835,0
+20250328,190900,484766223,2835,2835,2835,2835,0
+20250328,190800,484766223,2835,2835,2835,2835,0
+20250328,190700,484766223,2835,2835,2835,2835,0
+20250328,190600,484766223,2835,2835,2835,2835,0
+20250328,190500,484766223,2835,2835,2835,2835,0
+20250328,190400,484766223,2835,2835,2835,2835,0
+20250328,190300,484766223,2835,2835,2835,2835,0
+20250328,190200,484766223,2835,2835,2835,2835,0
+20250328,190100,484766223,2835,2835,2835,2835,0
+20250328,190000,484766223,2835,2835,2835,2835,0
+20250328,185900,484766223,2835,2835,2835,2835,0
+20250328,185800,484766223,2835,2835,2835,2835,0
+20250328,185700,484766223,2835,2835,2835,2835,0
+20250328,185600,484766223,2835,2835,2835,2835,0
+20250328,185500,484766223,2835,2835,2835,2835,0
+20250328,185400,484766223,2835,2835,2835,2835,1115
+20250328,185300,484766223,2835,2835,2835,2835,0
+20250328,185200,484766223,2835,2835,2835,2835,0
+20250328,185100,484766223,2835,2835,2835,2835,0
+20250328,185000,484766223,2835,2835,2835,2835,0
+20250328,184900,484766223,2835,2835,2835,2835,0
+20250328,184800,484766223,2835,2835,2835,2835,0
+20250328,184700,484766223,2835,2835,2835,2835,0
+20250328,184600,484766223,2835,2835,2835,2835,0
+20250328,184500,484766223,2835,2835,2835,2835,0
+20250328,184400,484766223,2835,2835,2835,2835,0
+20250328,184300,484766223,2835,2835,2835,2835,0
+20250328,184200,484766223,2835,2835,2835,2835,0
+20250328,184100,484766223,2835,2835,2835,2835,0
+20250328,184000,484766223,2835,2835,2835,2835,0
+20250328,183900,484766223,2835,2835,2835,2835,0
+20250328,183800,484766223,2835,2835,2835,2835,0
+20250328,183700,484766223,2835,2835,2835,2835,0
+20250328,183600,484766223,2835,2835,2835,2835,0
+20250328,183500,484766223,2835,2835,2835,2835,0
+20250328,183400,484766223,2835,2835,2835,2835,0
+20250328,183300,484766223,2835,2835,2835,2835,0
+20250328,183200,484766223,2835,2835,2835,2835,0
+20250328,183100,484766223,2835,2835,2835,2835,0
+20250328,183000,484766223,2835,2835,2835,2835,0
+20250328,182900,484766223,2835,2835,2835,2835,0
+20250328,182800,484766223,2835,2835,2835,2835,0
+20250328,182700,484766223,2835,2835,2835,2835,0
+20250328,182600,484766223,2835,2835,2835,2835,0
+20250328,182500,484766223,2835,2835,2835,2835,0
+20250328,182400,484766223,2835,2835,2835,2835,1115
+20250328,182300,484766223,2835,2835,2835,2835,0
+20250328,182200,484766223,2835,2835,2835,2835,0
+20250328,182100,484766223,2835,2835,2835,2835,0
+20250328,182000,484766223,2835,2835,2835,2835,0
+20250328,181900,484766223,2835,2835,2835,2835,0
+20250328,181800,484766223,2835,2835,2835,2835,0
+20250328,181700,484766223,2835,2835,2835,2835,0
+20250328,181600,484766223,2835,2835,2835,2835,0
+20250328,181500,484766223,2835,2835,2835,2835,0
+20250328,181400,484766223,2835,2835,2835,2835,0
+20250328,181300,484766223,2835,2835,2835,2835,0
+20250328,181200,484766223,2835,2835,2835,2835,0
+20250328,181100,484766223,2835,2835,2835,2835,0
+20250328,181000,484766223,2835,2835,2835,2835,0
+20250328,180900,484766223,2835,2835,2835,2835,0
+20250328,180800,484766223,2835,2835,2835,2835,0
+20250328,180700,484766223,2835,2835,2835,2835,0
+20250328,180600,484766223,2835,2835,2835,2835,0
+20250328,180500,484766223,2835,2835,2835,2835,0
+20250328,180400,484766223,2835,2835,2835,2835,0
+20250328,180300,484766223,2835,2835,2835,2835,0
+20250328,180200,484766223,2835,2835,2835,2835,0
+20250328,180100,484766223,2835,2835,2835,2835,0
+20250328,180000,484766223,2835,2835,2835,2835,0
+20250328,175900,484766223,2835,2835,2835,2835,0
+20250328,175800,484766223,2835,2835,2835,2835,0
+20250328,175700,484766223,2835,2835,2835,2835,0
+20250328,175600,484766223,2835,2835,2835,2835,0
+20250328,175500,484766223,2835,2835,2835,2835,0
+20250328,175400,484766223,2835,2835,2835,2835,1115
+20250328,175300,484766223,2835,2835,2835,2835,0
+20250328,175200,484766223,2835,2835,2835,2835,0
+20250328,175100,484766223,2835,2835,2835,2835,0
+20250328,175000,484766223,2835,2835,2835,2835,0
+20250328,174900,484766223,2835,2835,2835,2835,0
+20250328,174800,484766223,2835,2835,2835,2835,0
+20250328,174700,484766223,2835,2835,2835,2835,0
+20250328,174600,484766223,2835,2835,2835,2835,0
+20250328,174500,484766223,2835,2835,2835,2835,0
+20250328,174400,484766223,2835,2835,2835,2835,0
+20250328,174300,484766223,2835,2835,2835,2835,0
+20250328,174200,484766223,2835,2835,2835,2835,0
+20250328,174100,484766223,2835,2835,2835,2835,0
+20250328,174000,484766223,2835,2835,2835,2835,0
+20250328,173900,484766223,2835,2835,2835,2835,0
+20250328,173800,484766223,2835,2835,2835,2835,0
+20250328,173700,484766223,2835,2835,2835,2835,0
+20250328,173600,484766223,2835,2835,2835,2835,0
+20250328,173500,484766223,2835,2835,2835,2835,0
+20250328,173400,484766223,2835,2835,2835,2835,0
+20250328,173300,484766223,2835,2835,2835,2835,0
+20250328,173200,484766223,2835,2835,2835,2835,0
+20250328,173100,484766223,2835,2835,2835,2835,0
+20250328,173000,484766223,2835,2835,2835,2835,0
+20250328,172900,484766223,2835,2835,2835,2835,0
+20250328,172800,484766223,2835,2835,2835,2835,0
+20250328,172700,484766223,2835,2835,2835,2835,0
+20250328,172600,484766223,2835,2835,2835,2835,0
+20250328,172500,484766223,2835,2835,2835,2835,0
+20250328,172400,484766223,2835,2835,2835,2835,1115
+20250328,172300,484766223,2835,2835,2835,2835,0
+20250328,172200,484766223,2835,2835,2835,2835,0
+20250328,172100,484766223,2835,2835,2835,2835,0
+20250328,172000,484766223,2835,2835,2835,2835,0
+20250328,171900,484766223,2835,2835,2835,2835,0
+20250328,171800,484766223,2835,2835,2835,2835,0
+20250328,171700,484766223,2835,2835,2835,2835,0
+20250328,171600,484766223,2835,2835,2835,2835,0
+20250328,171500,484766223,2835,2835,2835,2835,0
+20250328,171400,484766223,2835,2835,2835,2835,0
+20250328,171300,484766223,2835,2835,2835,2835,0
+20250328,171200,484766223,2835,2835,2835,2835,0
+20250328,171100,484766223,2835,2835,2835,2835,0
+20250328,171000,484766223,2835,2835,2835,2835,0
+20250328,170900,484766223,2835,2835,2835,2835,0
+20250328,170800,484766223,2835,2835,2835,2835,0
+20250328,170700,484766223,2835,2835,2835,2835,0
+20250328,170600,484766223,2835,2835,2835,2835,0
+20250328,170500,484766223,2835,2835,2835,2835,0
+20250328,170400,484766223,2835,2835,2835,2835,0
+20250328,170300,484766223,2835,2835,2835,2835,0
+20250328,170200,484766223,2835,2835,2835,2835,0
+20250328,170100,484766223,2835,2835,2835,2835,0
+20250328,170000,484766223,2835,2835,2835,2835,0
+20250328,165900,484766223,2835,2835,2835,2835,0
+20250328,165800,484766223,2835,2835,2835,2835,0
+20250328,165700,484766223,2835,2835,2835,2835,0
+20250328,165600,484766223,2835,2835,2835,2835,0
+20250328,165500,484766223,2835,2835,2835,2835,0
+20250328,165400,484766223,2835,2835,2835,2835,1115
+20250328,165300,484766223,2835,2835,2835,2835,0
+20250328,165200,484766223,2835,2835,2835,2835,0
+20250328,165100,484766223,2835,2835,2835,2835,0
+20250328,165000,484766223,2835,2835,2835,2835,0
+20250328,164900,484766223,2835,2835,2835,2835,0
+20250328,164800,484766223,2835,2835,2835,2835,0
+20250328,164700,484766223,2835,2835,2835,2835,0
+20250328,164600,484766223,2835,2835,2835,2835,0
+20250328,164500,484766223,2835,2835,2835,2835,0
+20250328,164400,484766223,2835,2835,2835,2835,0
+20250328,164300,484766223,2835,2835,2835,2835,0
+20250328,164200,484766223,2835,2835,2835,2835,0
+20250328,164100,484766223,2835,2835,2835,2835,0
+20250328,164000,484766223,2835,2835,2835,2835,0
+20250328,163900,484766223,2835,2835,2835,2835,0
+20250328,163800,484766223,2835,2835,2835,2835,0
+20250328,163700,484766223,2835,2835,2835,2835,0
+20250328,163600,484766223,2835,2835,2835,2835,0
+20250328,163500,484766223,2835,2835,2835,2835,0
+20250328,163400,484766223,2835,2835,2835,2835,0
+20250328,163300,484766223,2835,2835,2835,2835,0
+20250328,163200,484766223,2835,2835,2835,2835,0
+20250328,163100,484766223,2835,2835,2835,2835,0
+20250328,163000,484766223,2835,2835,2835,2835,0
+20250328,162900,484766223,2835,2835,2835,2835,0
+20250328,162800,484766223,2835,2835,2835,2835,0
+20250328,162700,484766223,2835,2835,2835,2835,0
+20250328,162600,484766223,2835,2835,2835,2835,0
+20250328,162500,484766223,2835,2835,2835,2835,0
+20250328,162400,484766223,2835,2835,2835,2835,1115
+20250328,162300,484766223,2835,2835,2835,2835,0
+20250328,162200,484766223,2835,2835,2835,2835,0
+20250328,162100,484766223,2835,2835,2835,2835,0
+20250328,162000,484766223,2835,2835,2835,2835,0
+20250328,161900,484766223,2835,2835,2835,2835,0
+20250328,161800,484766223,2835,2835,2835,2835,0
+20250328,161700,484766223,2835,2835,2835,2835,0
+20250328,161600,484766223,2835,2835,2835,2835,0
+20250328,161500,484766223,2835,2835,2835,2835,0
+20250328,161400,484766223,2835,2835,2835,2835,0
+20250328,161300,484766223,2835,2835,2835,2835,0
+20250328,161200,484766223,2835,2835,2835,2835,0
+20250328,161100,484766223,2835,2835,2835,2835,0
+20250328,161000,484766223,2835,2835,2835,2835,0
+20250328,160900,484766223,2835,2835,2835,2835,0
+20250328,160800,484766223,2835,2835,2835,2835,0
+20250328,160700,484766223,2835,2835,2835,2835,0
+20250328,160600,484766223,2835,2835,2835,2835,0
+20250328,160500,484766223,2835,2835,2835,2835,0
+20250328,160400,484766223,2835,2835,2835,2835,0
+20250328,160300,484766223,2835,2835,2835,2835,0
+20250328,160200,484766223,2835,2835,2835,2835,0
+20250328,160100,484766223,2835,2835,2835,2835,0
+20250328,160000,484766223,2835,2835,2835,2835,0
+20250328,155900,484766223,2835,2835,2835,2835,0
+20250328,155800,484766223,2835,2835,2835,2835,0
+20250328,155700,484766223,2835,2835,2835,2835,0
+20250328,155600,484766223,2835,2835,2835,2835,0
+20250328,155500,484766223,2835,2835,2835,2835,0
+20250328,155400,484766223,2835,2835,2835,2835,1115
+20250328,155300,484766223,2835,2835,2835,2835,0
+20250328,155200,484766223,2835,2835,2835,2835,0
+20250328,155100,484766223,2835,2835,2835,2835,0
+20250328,155000,484766223,2835,2835,2835,2835,0
+20250328,154900,484766223,2835,2835,2835,2835,0
+20250328,154800,484766223,2835,2835,2835,2835,0
+20250328,154700,484766223,2835,2835,2835,2835,0
+20250328,154600,484766223,2835,2835,2835,2835,0
+20250328,154500,484766223,2835,2835,2835,2835,0
+20250328,154400,484766223,2835,2835,2835,2835,0
+20250328,154300,484766223,2835,2835,2835,2835,0
+20250328,154200,484766223,2835,2835,2835,2835,0
+20250328,154100,484766223,2835,2835,2835,2835,0
+20250328,154000,484766223,2835,2835,2835,2835,0
+20250328,153900,484766223,2835,2835,2835,2835,0
+20250328,153800,484766223,2835,2835,2835,2835,0
+20250328,153700,484766223,2835,2835,2835,2835,0
+20250328,153600,484766223,2835,2835,2835,2835,0
+20250328,153500,484766223,2835,2835,2835,2835,0
+20250328,153400,484766223,2835,2835,2835,2835,0
+20250328,153300,484766223,2835,2835,2835,2835,0
+20250328,153200,484766223,2835,2835,2835,2835,0
+20250328,153100,484766223,2835,2835,2835,2835,0
+20250328,153000,484766223,2835,2835,2835,2835,1115
+20250328,152900,481605198,2840,2840,2840,2840,0
+20250328,152800,481605198,2840,2840,2840,2840,0
+20250328,152700,481605198,2840,2840,2840,2840,0
+20250328,152600,481605198,2840,2840,2840,2840,0
+20250328,152500,481605198,2840,2840,2840,2840,0
+20250328,152400,481605198,2840,2840,2840,2840,0
+20250328,152300,481605198,2840,2840,2840,2840,0
+20250328,152200,481605198,2840,2840,2840,2840,0
+20250328,152100,481605198,2840,2840,2840,2840,0
+20250328,152000,481605198,2840,2840,2840,2840,0
+20250328,151900,481605198,2840,2840,2845,2840,734
+20250328,151800,479520613,2840,2840,2840,2840,272
+20250328,151700,478748133,2840,2850,2850,2840,103
+20250328,151600,478455363,2840,2840,2850,2840,599
+20250328,151500,476754003,2840,2840,2840,2840,82
+20250328,151400,476521123,2845,2845,2845,2845,4719
+20250328,151300,463095568,2845,2845,2845,2845,12
+20250328,151200,463061428,2850,2850,2850,2850,104
+20250328,151100,462765028,2850,2845,2850,2845,58
+20250328,151000,462600013,2845,2845,2845,2845,660
+20250328,150900,460722313,2850,2850,2850,2850,0
+20250328,150800,460722313,2850,2850,2850,2850,52
+20250328,150700,460574113,2850,2850,2850,2850,0
+20250328,150600,460574113,2850,2850,2850,2850,80
+20250328,150500,460346113,2850,2850,2850,2850,318
+20250328,150400,459439813,2850,2850,2850,2850,0
+20250328,150300,459439813,2850,2850,2850,2850,300
+20250328,150200,458584813,2855,2855,2855,2855,11
+20250328,150100,458553408,2855,2855,2855,2855,101
+20250328,150000,458265053,2850,2850,2850,2850,406
+20250328,145900,457107953,2850,2845,2850,2845,132
+20250328,145800,456731758,2850,2850,2850,2850,30
+20250328,145700,456646258,2845,2845,2845,2845,0
+20250328,145600,456646258,2845,2850,2850,2845,401
+20250328,145500,455505406,2845,2845,2845,2845,1
+20250328,145400,455502561,2845,2845,2845,2845,1
+20250328,145300,455499716,2850,2850,2850,2850,15
+20250328,145200,455456966,2850,2845,2850,2845,2
+20250328,145100,455451271,2850,2850,2850,2850,0
+20250328,145000,455451271,2850,2850,2850,2850,10
+20250328,144900,455422771,2850,2850,2850,2850,2
+20250328,144800,455417071,2855,2855,2855,2855,0
+20250328,144700,455417071,2855,2850,2855,2850,1773
+20250328,144600,450362026,2850,2850,2850,2850,0
+20250328,144500,450362026,2850,2850,2850,2850,345
+20250328,144400,449378776,2850,2850,2850,2850,0
+20250328,144300,449378776,2850,2850,2850,2845,719
+20250328,144200,447329631,2845,2845,2845,2845,0
+20250328,144100,447329631,2845,2845,2845,2845,287
+20250328,144000,446513116,2850,2850,2850,2850,14
+20250328,143900,446473216,2850,2850,2850,2850,15
+20250328,143800,446430466,2850,2850,2850,2850,0
+20250328,143700,446430466,2850,2850,2850,2850,590
+20250328,143600,444748966,2850,2850,2850,2850,78
+20250328,143500,444526666,2850,2850,2850,2850,100
+20250328,143400,444241666,2850,2850,2850,2850,545
+20250328,143300,442688416,2850,2850,2850,2850,0
+20250328,143200,442688416,2850,2850,2850,2850,0
+20250328,143100,442688416,2850,2850,2850,2850,100
+20250328,143000,442403416,2850,2850,2850,2850,0
+20250328,142900,442403416,2850,2850,2850,2850,200
+20250328,142800,441833416,2852,2850,2852,2850,1241
+20250328,142700,438294086,2850,2850,2850,2850,0
+20250328,142600,438294086,2850,2850,2850,2850,500
+20250328,142500,436869086,2845,2845,2845,2845,100
+20250328,142400,436584586,2850,2850,2850,2850,4209
+20250328,142300,424588936,2850,2850,2850,2850,0
+20250328,142200,424588936,2850,2855,2855,2850,55
+20250328,142100,424432036,2850,2850,2850,2850,248
+20250328,142000,423725236,2850,2850,2850,2850,0
+20250328,141900,423725236,2850,2850,2850,2850,0
+20250328,141800,423725236,2850,2850,2850,2850,0
+20250328,141700,423725236,2850,2850,2850,2850,0
+20250328,141600,423725236,2850,2850,2850,2850,0
+20250328,141500,423725236,2850,2850,2850,2850,30
+20250328,141400,423639736,2855,2855,2855,2855,100
+20250328,141300,423354236,2850,2850,2850,2850,0
+20250328,141200,423354236,2850,2850,2850,2850,0
+20250328,141100,423354236,2850,2850,2850,2850,0
+20250328,141000,423354236,2850,2850,2850,2850,0
+20250328,140900,423354236,2850,2850,2850,2850,0
+20250328,140800,423354236,2850,2850,2850,2850,0
+20250328,140700,423354236,2850,2850,2850,2850,6
+20250328,140600,423337136,2845,2845,2845,2845,0
+20250328,140500,423337136,2845,2845,2845,2845,0
+20250328,140400,423337136,2845,2845,2845,2845,0
+20250328,140300,423337136,2845,2855,2860,2845,750
+20250328,140200,421195451,2850,2850,2850,2850,10
+20250328,140100,421166951,2850,2850,2850,2850,0
+20250328,140000,421166951,2850,2850,2850,2850,803
+20250328,135900,418878401,2835,2835,2835,2835,0
+20250328,135800,418878401,2835,2835,2835,2835,0
+20250328,135700,418878401,2835,2835,2835,2835,0
+20250328,135600,418878401,2835,2835,2835,2835,0
+20250328,135500,418878401,2835,2835,2835,2835,9
+20250328,135400,418852886,2835,2835,2835,2835,0
+20250328,135300,418852886,2835,2845,2845,2835,349
+20250328,135200,417862601,2845,2845,2845,2845,0
+20250328,135100,417862601,2845,2835,2845,2835,1068
+20250328,135000,414828951,2830,2830,2830,2830,0
+20250328,134900,414828951,2830,2830,2830,2830,176
+20250328,134800,414330871,2840,2840,2840,2840,171
+20250328,134700,413845231,2845,2845,2845,2845,0
+20250328,134600,413845231,2845,2830,2845,2830,300
+20250328,134500,412993981,2830,2830,2830,2830,0
+20250328,134400,412993981,2830,2835,2840,2830,5119
+20250328,134300,398498671,2830,2830,2830,2830,0
+20250328,134200,398498671,2830,2830,2830,2830,0
+20250328,134100,398498671,2830,2830,2830,2830,121
+20250328,134000,398156241,2830,2835,2835,2830,10000
+20250328,133900,369808601,2835,2845,2845,2835,147
+20250328,133800,369391716,2835,2835,2835,2835,0
+20250328,133700,369391716,2835,2835,2835,2835,0
+20250328,133600,369391716,2835,2835,2855,2835,317
+20250328,133500,368493001,2835,2840,2840,2835,5792
+20250328,133400,352049511,2860,2860,2860,2840,3236
+20250328,133300,342831911,2850,2850,2850,2850,500
+20250328,133200,341406911,2850,2850,2850,2850,0
+20250328,133100,341406911,2850,2850,2850,2850,0
+20250328,133000,341406911,2850,2850,2850,2850,3
+20250328,132900,341398361,2855,2865,2865,2855,1014
+20250328,132800,338501426,2860,2860,2860,2860,0
+20250328,132700,338501426,2860,2860,2860,2860,0
+20250328,132600,338501426,2860,2860,2860,2860,0
+20250328,132500,338501426,2860,2860,2860,2860,0
+20250328,132400,338501426,2860,2860,2860,2860,0
+20250328,132300,338501426,2860,2860,2860,2860,1439
+20250328,132200,334385886,2880,2880,2880,2880,1
+20250328,132100,334383006,2860,2860,2860,2860,1
+20250328,132000,334380146,2860,2860,2860,2860,0
+20250328,131900,334380146,2860,2860,2860,2860,0
+20250328,131800,334380146,2860,2860,2860,2860,0
+20250328,131700,334380146,2860,2860,2860,2860,0
+20250328,131600,334380146,2860,2860,2860,2860,0
+20250328,131500,334380146,2860,2865,2865,2860,4465
+20250328,131400,321588631,2870,2870,2870,2870,0
+20250328,131300,321588631,2870,2870,2870,2865,2167
+20250328,131200,315377671,2870,2870,2870,2870,878
+20250328,131100,312857811,2875,2875,2875,2875,201
+20250328,131000,312279936,2880,2880,2880,2880,0
+20250328,130900,312279936,2880,2880,2880,2880,0
+20250328,130800,312279936,2880,2880,2880,2880,0
+20250328,130700,312279936,2880,2880,2880,2880,1
+20250328,130600,312277056,2875,2877,2877,2875,175
+20250328,130500,311773767,2877,2877,2877,2877,0
+20250328,130400,311773767,2877,2877,2877,2877,130
+20250328,130300,311399757,2875,2875,2875,2875,0
+20250328,130200,311399757,2875,2875,2875,2875,0
+20250328,130100,311399757,2875,2875,2875,2875,0
+20250328,130000,311399757,2875,2875,2875,2875,0
+20250328,125900,311399757,2875,2875,2875,2875,0
+20250328,125800,311399757,2875,2875,2875,2875,442
+20250328,125700,310129007,2872,2872,2872,2872,0
+20250328,125600,310129007,2872,2872,2872,2872,10
+20250328,125500,310100287,2872,2872,2872,2872,0
+20250328,125400,310100287,2872,2872,2872,2872,2
+20250328,125300,310094543,2872,2872,2872,2872,88
+20250328,125200,309841807,2870,2870,2870,2870,0
+20250328,125100,309841807,2870,2870,2870,2870,0
+20250328,125000,309841807,2870,2877,2877,2870,1664
+20250328,124900,305064118,2877,2877,2877,2877,0
+20250328,124800,305064118,2877,2877,2877,2877,0
+20250328,124700,305064118,2877,2877,2877,2877,0
+20250328,124600,305064118,2877,2877,2877,2877,8
+20250328,124500,305041102,2877,2877,2877,2877,0
+20250328,124400,305041102,2877,2877,2877,2877,69
+20250328,124300,304842589,2877,2877,2877,2877,50
+20250328,124200,304698739,2875,2880,2880,2875,11
+20250328,124100,304667064,2870,2870,2870,2870,0
+20250328,124000,304667064,2870,2870,2870,2870,0
+20250328,123900,304667064,2870,2870,2870,2870,0
+20250328,123800,304667064,2870,2870,2870,2870,0
+20250328,123700,304667064,2870,2870,2870,2870,0
+20250328,123600,304667064,2870,2875,2875,2870,582
+20250328,123500,302993964,2875,2875,2875,2875,0
+20250328,123400,302993964,2875,2875,2875,2875,143
+20250328,123300,302582839,2880,2880,2880,2880,25
+20250328,123200,302510839,2880,2880,2880,2880,0
+20250328,123100,302510839,2880,2880,2880,2880,0
+20250328,123000,302510839,2880,2880,2880,2880,0
+20250328,122900,302510839,2880,2880,2880,2880,0
+20250328,122800,302510839,2880,2880,2880,2880,250
+20250328,122700,301790839,2875,2875,2875,2875,1
+20250328,122600,301787964,2875,2875,2875,2875,94
+20250328,122500,301517714,2880,2880,2880,2880,50
+20250328,122400,301373714,2880,2880,2880,2880,580
+20250328,122300,299703314,2885,2885,2885,2885,0
+20250328,122200,299703314,2885,2880,2885,2880,442
+20250328,122100,298428359,2890,2890,2890,2890,0
+20250328,122000,298428359,2890,2890,2890,2890,0
+20250328,121900,298428359,2890,2890,2890,2890,0
+20250328,121800,298428359,2890,2890,2890,2890,0
+20250328,121700,298428359,2890,2890,2890,2890,0
+20250328,121600,298428359,2890,2890,2890,2890,0
+20250328,121500,298428359,2890,2880,2890,2880,31
+20250328,121400,298339069,2890,2890,2890,2890,0
+20250328,121300,298339069,2890,2890,2890,2890,1
+20250328,121200,298336179,2880,2880,2880,2880,0
+20250328,121100,298336179,2880,2880,2880,2880,125
+20250328,121000,297976179,2885,2885,2885,2885,27
+20250328,120900,297898284,2890,2890,2890,2890,0
+20250328,120800,297898284,2890,2885,2890,2885,1004
+20250328,120700,295000344,2880,2880,2880,2880,0
+20250328,120600,295000344,2880,2880,2880,2880,200
+20250328,120500,294424344,2870,2870,2870,2870,500
+20250328,120400,292989344,2875,2875,2875,2875,250
+20250328,120300,292270594,2880,2880,2880,2880,0
+20250328,120200,292270594,2880,2875,2880,2870,575
+20250328,120100,290616444,2875,2875,2875,2875,64
+20250328,120000,290432444,2880,2880,2880,2880,0
+20250328,115900,290432444,2880,2880,2880,2880,0
+20250328,115800,290432444,2880,2880,2880,2880,0
+20250328,115700,290432444,2880,2880,2880,2880,0
+20250328,115600,290432444,2880,2880,2880,2880,0
+20250328,115500,290432444,2880,2880,2880,2880,10
+20250328,115400,290403644,2890,2890,2890,2890,0
+20250328,115300,290403644,2890,2890,2890,2890,31
+20250328,115200,290314054,2870,2875,2890,2870,507
+20250328,115100,288858754,2875,2875,2875,2875,1100
+20250328,115000,285696254,2880,2880,2880,2880,500
+20250328,114900,284256254,2890,2890,2890,2890,0
+20250328,114800,284256254,2890,2895,2895,2885,2723
+20250328,114700,276395309,2890,2890,2890,2890,0
+20250328,114600,276395309,2890,2890,2890,2890,0
+20250328,114500,276395309,2890,2890,2890,2890,0
+20250328,114400,276395309,2890,2910,2910,2890,979
+20250328,114300,273548784,2920,2920,2920,2920,0
+20250328,114200,273548784,2920,2900,2920,2900,1276
+20250328,114100,269831394,2900,2875,2900,2875,2739
+20250328,114000,261924634,2870,2870,2870,2870,1050
+20250328,113900,258911134,2870,2870,2870,2870,123
+20250328,113800,258558124,2875,2875,2875,2875,0
+20250328,113700,258558124,2875,2875,2875,2875,150
+20250328,113600,258126874,2875,2875,2875,2875,0
+20250328,113500,258126874,2875,2875,2875,2875,2
+20250328,113400,258121124,2875,2875,2875,2875,0
+20250328,113300,258121124,2875,2875,2875,2875,0
+20250328,113200,258121124,2875,2865,2875,2865,303
+20250328,113100,257252929,2865,2865,2865,2865,0
+20250328,113000,257252929,2865,2865,2865,2865,0
+20250328,112900,257252929,2865,2865,2865,2865,0
+20250328,112800,257252929,2865,2865,2865,2865,259
+20250328,112700,256510894,2865,2865,2865,2865,664
+20250328,112600,254608534,2875,2875,2875,2875,10
+20250328,112500,254579784,2875,2875,2875,2875,0
+20250328,112400,254579784,2875,2875,2875,2875,0
+20250328,112300,254579784,2875,2877,2877,2870,296
+20250328,112200,253729634,2877,2877,2877,2877,0
+20250328,112100,253729634,2877,2877,2877,2877,135
+20250328,112000,253341239,2870,2870,2870,2870,34
+20250328,111900,253243659,2880,2880,2880,2880,100
+20250328,111800,252955659,2885,2880,2885,2880,785
+20250328,111700,250693244,2875,2870,2875,2865,581
+20250328,111600,249026834,2870,2870,2870,2870,0
+20250328,111500,249026834,2870,2870,2870,2870,30
+20250328,111400,248940734,2870,2870,2870,2870,0
+20250328,111300,248940734,2870,2870,2870,2870,1
+20250328,111200,248937864,2865,2865,2865,2865,319
+20250328,111100,248023929,2860,2860,2860,2860,6667
+20250328,111000,228956309,2865,2860,2865,2860,155
+20250328,110900,228512484,2860,2870,2870,2860,6218
+20250328,110800,210697739,2875,2875,2875,2875,0
+20250328,110700,210697739,2875,2880,2880,2875,110
+20250328,110600,210381439,2875,2875,2875,2875,0
+20250328,110500,210381439,2875,2875,2875,2875,0
+20250328,110400,210381439,2875,2870,2875,2870,205
+20250328,110300,209792089,2870,2880,2880,2870,220
+20250328,110200,209160559,2875,2875,2875,2875,0
+20250328,110100,209160559,2875,2875,2875,2875,1
+20250328,110000,209157684,2875,2875,2875,2875,1
+20250328,105900,209154809,2875,2875,2875,2875,0
+20250328,105800,209154809,2875,2875,2875,2875,12
+20250328,105700,209120309,2885,2885,2885,2885,0
+20250328,105600,209120309,2885,2885,2885,2885,0
+20250328,105500,209120309,2885,2885,2885,2885,0
+20250328,105400,209120309,2885,2885,2885,2885,0
+20250328,105300,209120309,2885,2870,2885,2870,5
+20250328,105200,209105929,2870,2870,2870,2870,0
+20250328,105100,209105929,2870,2885,2885,2870,140
+20250328,105000,208703379,2885,2885,2885,2885,1
+20250328,104900,208700494,2885,2885,2885,2885,0
+20250328,104800,208700494,2885,2885,2885,2885,0
+20250328,104700,208700494,2885,2885,2885,2885,0
+20250328,104600,208700494,2885,2885,2885,2885,10
+20250328,104500,208671644,2885,2885,2885,2885,5
+20250328,104400,208657219,2885,2875,2885,2875,1000
+20250328,104300,205776869,2865,2870,2870,2865,163
+20250328,104200,205309784,2870,2870,2870,2870,50
+20250328,104100,205166284,2880,2880,2880,2880,16
+20250328,104000,205120204,2880,2880,2880,2880,19
+20250328,103900,205065484,2880,2880,2880,2880,1322
+20250328,103800,201258124,2880,2880,2880,2880,0
+20250328,103700,201258124,2880,2880,2880,2880,10
+20250328,103600,201229324,2865,2870,2870,2865,2153
+20250328,103500,195050979,2880,2870,2880,2870,155
+20250328,103400,194606029,2880,2880,2880,2880,510
+20250328,103300,193137229,2885,2885,2885,2885,1
+20250328,103200,193134344,2880,2880,2880,2880,100
+20250328,103100,192846344,2885,2885,2885,2885,50
+20250328,103000,192702094,2880,2875,2880,2875,691
+20250328,102900,190714644,2880,2880,2880,2880,0
+20250328,102800,190714644,2880,2865,2880,2865,100
+20250328,102700,190427994,2880,2880,2880,2860,446
+20250328,102600,189151189,2885,2870,2885,2870,3010
+20250328,102500,180512339,2870,2870,2870,2870,0
+20250328,102400,180512339,2870,2870,2870,2870,0
+20250328,102300,180512339,2870,2870,2870,2870,1000
+20250328,102200,177642339,2880,2880,2880,2880,130
+20250328,102100,177267939,2880,2885,2885,2880,255
+20250328,102000,176533289,2885,2885,2885,2885,0
+20250328,101900,176533289,2885,2880,2885,2880,1610
+20250328,101800,171896439,2885,2880,2885,2860,641
+20250328,101700,170057154,2880,2875,2880,2875,685
+20250328,101600,168085314,2875,2867,2875,2867,154
+20250328,101500,167643764,2875,2855,2875,2855,280
+20250328,101400,166839364,2875,2875,2875,2875,0
+20250328,101300,166839364,2875,2875,2875,2875,0
+20250328,101200,166839364,2875,2875,2875,2875,1000
+20250328,101100,163964364,2875,2875,2875,2875,304
+20250328,101000,163090364,2875,2875,2875,2875,0
+20250328,100900,163090364,2875,2875,2875,2870,710
+20250328,100800,161049864,2850,2850,2850,2850,57
+20250328,100700,160887414,2855,2855,2855,2855,21
+20250328,100600,160827459,2875,2875,2875,2875,0
+20250328,100500,160827459,2875,2875,2875,2875,0
+20250328,100400,160827459,2875,2875,2875,2875,0
+20250328,100300,160827459,2875,2875,2875,2875,0
+20250328,100200,160827459,2875,2875,2875,2875,10
+20250328,100100,160798709,2875,2875,2875,2875,102
+20250328,100000,160505459,2875,2865,2875,2865,316
+20250328,095900,159598639,2850,2860,2860,2845,995
+20250328,095800,156765789,2875,2875,2875,2860,355
+20250328,095700,155745209,2875,2860,2875,2860,505
+20250328,095600,154298504,2855,2850,2855,2850,186
+20250328,095500,153767654,2845,2840,2850,2840,121
+20250328,095400,153423364,2845,2845,2845,2840,5977
+20250328,095300,136439484,2850,2850,2850,2850,30
+20250328,095200,136353984,2850,2855,2855,2850,1923
+20250328,095100,130873384,2855,2855,2855,2855,0
+20250328,095000,130873384,2855,2855,2855,2855,20
+20250328,094900,130816284,2845,2845,2845,2845,438
+20250328,094800,129570174,2865,2865,2865,2865,2
+20250328,094700,129564444,2865,2850,2865,2850,404
+20250328,094600,128413029,2870,2860,2870,2860,3533
+20250328,094500,118277669,2860,2855,2860,2850,120
+20250328,094400,117935534,2850,2875,2875,2850,2961
+20250328,094300,109493314,2875,2875,2875,2875,0
+20250328,094200,109493314,2875,2875,2875,2875,0
+20250328,094100,109493314,2875,2875,2875,2875,10
+20250328,094000,109464564,2860,2865,2865,2855,3005
+20250328,093900,100875284,2865,2865,2865,2865,52
+20250328,093800,100726304,2872,2872,2872,2872,77
+20250328,093700,100505160,2860,2860,2860,2860,0
+20250328,093600,100505160,2860,2860,2860,2860,0
+20250328,093500,100505160,2860,2860,2860,2860,760
+20250328,093400,98331560,2860,2870,2870,2860,2060
+20250328,093300,92431130,2880,2880,2880,2880,20
+20250328,093200,92373530,2880,2880,2880,2880,10
+20250328,093100,92344730,2870,2870,2870,2870,2283
+20250328,093000,85792520,2865,2865,2865,2865,610
+20250328,092900,84044870,2865,2870,2870,2865,1382
+20250328,092800,80083995,2870,2870,2870,2870,347
+20250328,092700,79088105,2880,2880,2880,2880,10
+20250328,092600,79059305,2880,2880,2880,2880,0
+20250328,092500,79059305,2880,2870,2880,2870,411
+20250328,092400,77879635,2870,2875,2875,2870,187
+20250328,092300,77342195,2885,2885,2885,2885,10
+20250328,092200,77313345,2870,2870,2870,2870,1387
+20250328,092100,73332655,2880,2880,2882,2880,773
+20250328,092000,71105415,2880,2880,2880,2870,94
+20250328,091900,70834705,2880,2880,2880,2880,8
+20250328,091800,70811665,2880,2880,2880,2880,10
+20250328,091700,70782865,2880,2880,2880,2875,525
+20250328,091600,69273430,2880,2870,2880,2870,29
+20250328,091500,69190140,2870,2870,2870,2870,247
+20250328,091400,68481250,2875,2875,2875,2875,398
+20250328,091300,67337000,2870,2880,2880,2870,105
+20250328,091200,67035130,2880,2870,2880,2870,101
+20250328,091100,66744800,2865,2865,2865,2865,858
+20250328,091000,64286630,2865,2865,2870,2865,1316
+20250328,090900,60516285,2870,2870,2870,2870,1010
+20250328,090800,57617585,2875,2885,2885,2865,7691
+20250328,090700,35508450,2875,2875,2875,2875,0
+20250328,090600,35508450,2875,2875,2875,2875,0
+20250328,090500,35508450,2875,2900,2900,2875,4654
+20250328,090400,22088080,2905,2905,2905,2905,1
+20250328,090300,22085175,2890,2890,2890,2890,1662
+20250328,090200,17281995,2900,2900,2900,2900,1770
+20250328,090100,12148995,2900,2910,2910,2885,3867
+20250328,090000,963970,2930,2930,2930,2930,329

039560/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
+20250328,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-75,5,-2.58,485920068,169780,124.67,2930,2930,2830,3780,2040,2910,2862.12,3.68,0,-34021,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1123,-4.50,0.41,12,0.43,-630.00,6864.00,4400,20241115,-35.57,2800,20250319,1.25,4190,-32.34,20250213,2800,1.25,20250319,4400,-35.57,20241115,2800,1.25,20250319,2.12,N,039560,500,210 억,,1459100,N,N,21,N,00,N
+20250328,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-60,5,-2.06,459439813,160465,117.83,2930,2930,2830,3780,2040,2910,2863.18,3.68,0,-27199,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1129,-4.52,0.42,12,0.41,-630.00,6864.00,4400,20241115,-35.23,2800,20250319,1.79,4190,-31.98,20250213,2800,1.79,20250319,4400,-35.23,20241115,2800,1.79,20250319,2.12,N,039560,500,210 억,,1459100,N,N,140,N,00,N
+20250328,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-65,5,-2.23,423337136,147798,108.52,2930,2930,2830,3780,2040,2910,2864.30,3.68,0,-25054,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1127,-4.52,0.41,12,0.37,-630.00,6864.00,4400,20241115,-35.34,2800,20250319,1.61,4190,-32.10,20250213,2800,1.61,20250319,4400,-35.34,20241115,2800,1.61,20250319,2.12,N,039560,500,210 억,,1459100,N,N,140,N,00,N
+20250328,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2877,-33,5,-1.13,311773767,108585,79.73,2930,2930,2840,3780,2040,2910,2871.24,3.68,0,-12903,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1140,-4.57,0.42,12,0.27,-630.00,6864.00,4400,20241115,-34.61,2800,20250319,2.75,4190,-31.34,20250213,2800,2.75,20250319,4400,-34.61,20241115,2800,2.75,20250319,2.12,N,039560,500,210 억,,1459100,N,N,140,N,00,N
+20250328,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,292989344,102056,74.94,2930,2930,2840,3780,2040,2910,2870.87,3.68,0,-11812,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1139,-4.56,0.42,12,0.26,-630.00,6864.00,4400,20241115,-34.66,2800,20250319,2.68,4190,-31.38,20250213,2800,2.68,20250319,4400,-34.66,20241115,2800,2.68,20250319,2.12,N,039560,500,210 억,,1459100,N,N,140,N,00,N
+20250328,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,210381439,73310,53.83,2930,2930,2840,3780,2040,2910,2869.75,3.68,0,-15950,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1139,-4.56,0.42,12,0.19,-630.00,6864.00,4400,20241115,-34.66,2800,20250319,2.68,4190,-31.38,20250213,2800,2.68,20250319,4400,-34.66,20241115,2800,2.68,20250319,2.12,N,039560,500,210 억,,1459100,N,N,140,N,00,N
+20250328,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,160827459,56067,41.17,2930,2930,2840,3780,2040,2910,2868.49,3.68,0,-22172,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1139,-4.56,0.42,12,0.14,-630.00,6864.00,4400,20241115,-34.66,2800,20250319,2.68,4190,-31.38,20250213,2800,2.68,20250319,4400,-34.66,20241115,2800,2.68,20250319,2.12,N,039560,500,210 억,,1459100,N,N,140,N,00,N
+20250328,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-5,5,-0.17,22088080,7629,5.60,2930,2930,2885,3780,2040,2910,2895.28,3.68,0,-3274,3023,2966,2933,2876,2843,2950,2860,210,870,500,2090,5,1,39613981,1151,-4.61,0.42,12,0.02,-630.00,6864.00,4400,20241115,-33.98,2800,20250319,3.75,4190,-30.67,20250213,2800,3.75,20250319,4400,-33.98,20241115,2800,3.75,20250319,2.12,N,039560,500,210 억,,1459100,N,N,140,N,00,N
+20250327,161402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-5,5,-0.17,390848062,133043,135.57,2915,2990,2900,3785,2045,2915,2937.80,3.73,0,-19463,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1153,-1.21,0.38,12,0.34,-2404.00,7657.00,4400,20241115,-33.86,2800,20250319,3.93,4190,-30.55,20250213,2800,3.93,20250319,4400,-33.86,20241115,2800,3.93,20250319,2.10,N,039560,500,210 억,,1478905,N,N,140,N,00,N
+20250327,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,5,2,0.17,352309087,119830,122.11,2915,2990,2900,3785,2045,2915,2940.07,3.73,0,-21141,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1157,-1.21,0.38,12,0.30,-2404.00,7657.00,4400,20241115,-33.64,2800,20250319,4.29,4190,-30.31,20250213,2800,4.29,20250319,4400,-33.64,20241115,2800,4.29,20250319,2.10,N,039560,500,210 억,,1478905,N,N,61,N,00,N
+20250327,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,15,2,0.51,269667092,91391,93.13,2915,2990,2910,3785,2045,2915,2950.70,3.73,0,-9725,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1161,-1.22,0.38,12,0.23,-2404.00,7657.00,4400,20241115,-33.41,2800,20250319,4.64,4190,-30.07,20250213,2800,4.64,20250319,4400,-33.41,20241115,2800,4.64,20250319,2.10,N,039560,500,210 억,,1478905,N,N,61,N,00,N
+20250327,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,10,2,0.34,253188222,85762,87.39,2915,2990,2910,3785,2045,2915,2952.22,3.73,0,-6820,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1159,-1.22,0.38,12,0.22,-2404.00,7657.00,4400,20241115,-33.52,2800,20250319,4.46,4190,-30.19,20250213,2800,4.46,20250319,4400,-33.52,20241115,2800,4.46,20250319,2.10,N,039560,500,210 억,,1478905,N,N,61,N,00,N
+20250327,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,20,2,0.69,227111607,76845,78.31,2915,2990,2910,3785,2045,2915,2955.45,3.73,0,1809,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1163,-1.22,0.38,12,0.19,-2404.00,7657.00,4400,20241115,-33.30,2800,20250319,4.82,4190,-29.95,20250213,2800,4.82,20250319,4400,-33.30,20241115,2800,4.82,20250319,2.10,N,039560,500,210 억,,1478905,N,N,61,N,00,N
+20250327,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,35,2,1.20,208438267,70481,71.82,2915,2990,2910,3785,2045,2915,2957.37,3.73,0,2923,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1169,-1.23,0.39,12,0.18,-2404.00,7657.00,4400,20241115,-32.95,2800,20250319,5.36,4190,-29.59,20250213,2800,5.36,20250319,4400,-32.95,20241115,2800,5.36,20250319,2.10,N,039560,500,210 억,,1478905,N,N,61,N,00,N
+20250327,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,60,2,2.06,178150772,60216,61.36,2915,2990,2910,3785,2045,2915,2958.53,3.73,0,5092,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1179,-1.24,0.39,12,0.15,-2404.00,7657.00,4400,20241115,-32.39,2800,20250319,6.25,4190,-29.00,20250213,2800,6.25,20250319,4400,-32.39,20241115,2800,6.25,20250319,2.10,N,039560,500,210 억,,1478905,N,N,61,N,00,N
+20250327,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,10,2,0.34,9500610,3253,3.31,2915,2960,2910,3785,2045,2915,2920.57,3.73,0,-732,3015,2965,2935,2885,2855,2950,2870,210,870,500,2090,5,1,39613981,1159,-1.22,0.38,12,0.01,-2404.00,7657.00,4400,20241115,-33.52,2800,20250319,4.46,4190,-30.19,20250213,2800,4.46,20250319,4400,-33.52,20241115,2800,4.46,20250319,2.10,N,039560,500,210 억,,1478905,N,N,61,N,00,N
+20250326,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-35,5,-1.19,275058975,94186,70.98,2950,2985,2905,3835,2065,2950,2920.38,3.69,0,-12609,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1155,-1.21,0.38,12,0.24,-2404.00,7657.00,4400,20241115,-33.75,2800,20250319,4.11,4190,-30.43,20250213,2800,4.11,20250319,4400,-33.75,20241115,2800,4.11,20250319,2.15,N,039560,500,210 억,,1461384,N,N,61,N,00,N
+20250326,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-25,5,-0.85,267516625,91600,69.03,2950,2985,2905,3835,2065,2950,2920.49,3.69,0,-11572,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1159,-1.22,0.38,12,0.23,-2404.00,7657.00,4400,20241115,-33.52,2800,20250319,4.46,4190,-30.19,20250213,2800,4.46,20250319,4400,-33.52,20241115,2800,4.46,20250319,2.15,N,039560,500,210 억,,1461384,N,N,109,N,00,N
+20250326,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-35,5,-1.19,222984550,76364,57.55,2950,2985,2905,3835,2065,2950,2920.02,3.69,0,-3589,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1155,-1.21,0.38,12,0.19,-2404.00,7657.00,4400,20241115,-33.75,2800,20250319,4.11,4190,-30.43,20250213,2800,4.11,20250319,4400,-33.75,20241115,2800,4.11,20250319,2.15,N,039560,500,210 억,,1461384,N,N,109,N,00,N
+20250326,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-30,5,-1.02,177823995,60874,45.88,2950,2985,2905,3835,2065,2950,2921.18,3.69,0,16,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1157,-1.21,0.38,12,0.15,-2404.00,7657.00,4400,20241115,-33.64,2800,20250319,4.29,4190,-30.31,20250213,2800,4.29,20250319,4400,-33.64,20241115,2800,4.29,20250319,2.15,N,039560,500,210 억,,1461384,N,N,109,N,00,N
+20250326,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-25,5,-0.85,133772285,45762,34.49,2950,2985,2905,3835,2065,2950,2923.22,3.69,0,555,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1159,-1.22,0.38,12,0.12,-2404.00,7657.00,4400,20241115,-33.52,2800,20250319,4.46,4190,-30.19,20250213,2800,4.46,20250319,4400,-33.52,20241115,2800,4.46,20250319,2.15,N,039560,500,210 억,,1461384,N,N,109,N,00,N
+20250326,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-20,5,-0.68,117444090,40173,30.27,2950,2985,2905,3835,2065,2950,2923.46,3.69,0,1478,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1161,-1.22,0.38,12,0.10,-2404.00,7657.00,4400,20241115,-33.41,2800,20250319,4.64,4190,-30.07,20250213,2800,4.64,20250319,4400,-33.41,20241115,2800,4.64,20250319,2.15,N,039560,500,210 억,,1461384,N,N,109,N,00,N
+20250326,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-30,5,-1.02,101483325,34702,26.15,2950,2985,2905,3835,2065,2950,2924.42,3.69,0,1356,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1157,-1.21,0.38,12,0.09,-2404.00,7657.00,4400,20241115,-33.64,2800,20250319,4.29,4190,-30.31,20250213,2800,4.29,20250319,4400,-33.64,20241115,2800,4.29,20250319,2.15,N,039560,500,210 억,,1461384,N,N,109,N,00,N
+20250326,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,5,2,0.17,19375260,6543,4.93,2950,2985,2950,3835,2065,2950,2961.22,3.69,0,-2122,3060,3005,2955,2900,2850,2980,2875,210,885,500,2120,5,1,39613981,1171,-1.23,0.39,12,0.02,-2404.00,7657.00,4400,20241115,-32.84,2800,20250319,5.54,4190,-29.47,20250213,2800,5.54,20250319,4400,-32.84,20241115,2800,5.54,20250319,2.15,N,039560,500,210 억,,1461384,N,N,109,N,00,N
+20250325,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-35,5,-1.17,389294855,131719,72.90,2960,3010,2905,3880,2090,2985,2955.50,3.80,0,-58207,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1169,-1.23,0.39,12,0.33,-2404.00,7657.00,4420,20240313,-33.26,2800,20250319,5.36,4190,-29.59,20250213,2800,5.36,20250319,4400,-32.95,20241115,2800,5.36,20250319,2.16,N,039560,500,210 억,,1506566,N,N,109,N,00,N
+20250325,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-45,5,-1.51,353640595,119606,66.19,2960,3010,2905,3880,2090,2985,2956.71,3.80,0,-52481,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1165,-1.22,0.38,12,0.30,-2404.00,7657.00,4420,20240313,-33.48,2800,20250319,5.00,4190,-29.83,20250213,2800,5.00,20250319,4400,-33.18,20241115,2800,5.00,20250319,2.16,N,039560,500,210 억,,1506566,N,N,0,N,00,N
+20250325,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-80,5,-2.68,323258050,109239,60.45,2960,3010,2905,3880,2090,2985,2959.18,3.80,0,-50120,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1151,-1.21,0.38,12,0.28,-2404.00,7657.00,4420,20240313,-34.28,2800,20250319,3.75,4190,-30.67,20250213,2800,3.75,20250319,4400,-33.98,20241115,2800,3.75,20250319,2.16,N,039560,500,210 억,,1506566,N,N,0,N,00,N
+20250325,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-35,5,-1.17,258136255,86970,48.13,2960,3010,2935,3880,2090,2985,2968.11,3.80,0,-34768,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1169,-1.23,0.39,12,0.22,-2404.00,7657.00,4420,20240313,-33.26,2800,20250319,5.36,4190,-29.59,20250213,2800,5.36,20250319,4400,-32.95,20241115,2800,5.36,20250319,2.16,N,039560,500,210 억,,1506566,N,N,0,N,00,N
+20250325,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-15,5,-0.50,227457620,76553,42.37,2960,3010,2940,3880,2090,2985,2971.24,3.80,0,-32205,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1177,-1.24,0.39,12,0.19,-2404.00,7657.00,4420,20240313,-32.81,2800,20250319,6.07,4190,-29.12,20250213,2800,6.07,20250319,4400,-32.50,20241115,2800,6.07,20250319,2.16,N,039560,500,210 억,,1506566,N,N,0,N,00,N
+20250325,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-15,5,-0.50,156286095,52499,29.05,2960,3010,2960,3880,2090,2985,2976.93,3.80,0,-16035,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1177,-1.24,0.39,12,0.13,-2404.00,7657.00,4420,20240313,-32.81,2800,20250319,6.07,4190,-29.12,20250213,2800,6.07,20250319,4400,-32.50,20241115,2800,6.07,20250319,2.16,N,039560,500,210 억,,1506566,N,N,0,N,00,N
+20250325,100502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,0,3,0.00,113301665,38049,21.06,2960,3010,2960,3880,2090,2985,2977.78,3.80,0,-10975,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1182,-1.24,0.39,12,0.10,-2404.00,7657.00,4420,20240313,-32.47,2800,20250319,6.61,4190,-28.76,20250213,2800,6.61,20250319,4400,-32.16,20241115,2800,6.61,20250319,2.16,N,039560,500,210 억,,1506566,N,N,0,N,00,N
+20250325,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-5,5,-0.17,16649825,5589,3.09,2960,3010,2960,3880,2090,2985,2979.03,3.80,0,-90,3091,3037,2946,2892,2801,3065,2920,210,895,500,2140,5,1,39613981,1180,-1.24,0.39,12,0.01,-2404.00,7657.00,4420,20240313,-32.58,2800,20250319,6.43,4190,-28.88,20250213,2800,6.43,20250319,4400,-32.27,20241115,2800,6.43,20250319,2.16,N,039560,500,210 억,,1506566,N,N,0,N,00,N
+20250324,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,100,2,3.47,532983084,179893,72.16,2920,3000,2855,3750,2020,2885,2962.78,3.69,0,37138,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1182,-1.24,0.39,12,0.45,-2404.00,7657.00,4420,20240313,-32.47,2800,20250319,6.61,4190,-28.76,20250213,2800,6.61,20250319,4400,-32.16,20241115,2800,6.61,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
+20250324,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,95,2,3.29,493887274,166794,66.91,2920,3000,2855,3750,2020,2885,2961.06,3.69,0,35865,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1180,-1.24,0.39,12,0.42,-2404.00,7657.00,4420,20240313,-32.58,2800,20250319,6.43,4190,-28.88,20250213,2800,6.43,20250319,4400,-32.27,20241115,2800,6.43,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
+20250324,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,95,2,3.29,404561999,136852,54.90,2920,3000,2855,3750,2020,2885,2956.20,3.69,0,18714,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1180,-1.24,0.39,12,0.35,-2404.00,7657.00,4420,20240313,-32.58,2800,20250319,6.43,4190,-28.88,20250213,2800,6.43,20250319,4400,-32.27,20241115,2800,6.43,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
+20250324,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,75,2,2.60,360382654,121989,48.93,2920,3000,2855,3750,2020,2885,2954.22,3.69,0,13810,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1173,-1.23,0.39,12,0.31,-2404.00,7657.00,4420,20240313,-33.03,2800,20250319,5.71,4190,-29.36,20250213,2800,5.71,20250319,4400,-32.73,20241115,2800,5.71,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
+20250324,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,110,2,3.81,334461044,113248,45.43,2920,3000,2855,3750,2020,2885,2953.35,3.69,0,12073,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1186,-1.25,0.39,12,0.29,-2404.00,7657.00,4420,20240313,-32.24,2800,20250319,6.96,4190,-28.52,20250213,2800,6.96,20250319,4400,-31.93,20241115,2800,6.96,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
+20250324,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,110,2,3.81,224040704,76307,30.61,2920,2995,2855,3750,2020,2885,2936.04,3.69,0,-979,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1186,-1.25,0.39,12,0.19,-2404.00,7657.00,4420,20240313,-32.24,2800,20250319,6.96,4190,-28.52,20250213,2800,6.96,20250319,4400,-31.93,20241115,2800,6.96,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
+20250324,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,55,2,1.91,101236895,34886,13.99,2920,2940,2855,3750,2020,2885,2901.93,3.69,0,712,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1165,-1.22,0.38,12,0.09,-2404.00,7657.00,4420,20240313,-33.48,2800,20250319,5.00,4190,-29.83,20250213,2800,5.00,20250319,4400,-33.18,20241115,2800,5.00,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
+20250324,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-25,5,-0.87,37436345,12964,5.20,2920,2925,2855,3750,2020,2885,2887.72,3.69,0,-6195,3008,2946,2903,2841,2798,2925,2820,210,865,500,2070,5,1,39613981,1133,-1.19,0.37,12,0.03,-2404.00,7657.00,4420,20240313,-35.29,2800,20250319,2.14,4190,-31.74,20250213,2800,2.14,20250319,4400,-35.00,20241115,2800,2.14,20250319,2.13,N,039560,500,210 억,,1461029,N,N,1,N,00,N
 20250321,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-35,5,-1.20,688295728,236700,88.78,2920,2965,2860,3795,2045,2920,2907.96,3.42,0,51502,3070,2995,2940,2865,2810,2967,2837,210,875,500,2100,5,1,39613981,1143,-1.20,0.38,12,0.60,-2404.00,7657.00,4420,20240313,-34.73,2800,20250319,3.04,4190,-31.15,20250213,2800,3.04,20250319,4400,-34.43,20241115,2800,3.04,20250319,2.15,N,039560,500,210 억,,1352858,N,N,1,N,00,N
 20250321,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-15,5,-0.51,652285453,224220,84.10,2920,2965,2860,3795,2045,2920,2909.13,3.42,0,50796,3070,2995,2940,2865,2810,2967,2837,210,875,500,2100,5,1,39613981,1151,-1.21,0.38,12,0.57,-2404.00,7657.00,4420,20240313,-34.28,2800,20250319,3.75,4190,-30.67,20250213,2800,3.75,20250319,4400,-33.98,20241115,2800,3.75,20250319,2.15,N,039560,500,210 억,,1352858,N,N,3,N,00,N
 20250321,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,0,3,0.00,589605539,202627,76.00,2920,2965,2860,3795,2045,2920,2909.81,3.42,0,46864,3070,2995,2940,2865,2810,2967,2837,210,875,500,2100,5,1,39613981,1157,-1.21,0.38,12,0.51,-2404.00,7657.00,4420,20240313,-33.94,2800,20250319,4.29,4190,-30.31,20250213,2800,4.29,20250319,4400,-33.64,20241115,2800,4.29,20250319,2.15,N,039560,500,210 억,,1352858,N,N,3,N,00,N

039560/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,39613981,0,115474754615,0.00
+20250325,0,39613981,0,116861243950,0.00
+20250324,0,39613981,0,118247733285,0.00
+20250321,0,39613981,0,114286335185,0.00
+20250320,0,39613981,0,115672824520,0.00
 20250319,0,39613981,0,117851593475,0.00
 20250318,0,39613981,0,118643873095,0.00
 20250317,0,39613981,0,137658583975,0.00

039560/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2885,3485,3650,2800,4049231,12001251778,00,0.00,N,5,-600,
 20250310,3485,3740,3740,3445,1079890,3847690824,00,0.00,N,5,-215,
 20250304,3700,3500,3775,3415,872211,3146032959,00,0.00,N,2,100,
 20250224,3600,3675,3885,3580,878046,3296236625,00,0.00,N,5,-140,