Add accumulated files

039570/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,8560,8470,8570,8430,16627,141397350,00,0.00,N,2,90,
+20250326,8470,8410,8490,8340,14385,120631150,00,0.00,N,2,60,
+20250325,8410,8450,8490,8310,21396,179680610,00,0.00,N,5,-40,
+20250324,8450,8450,8450,8280,13013,108805390,00,0.00,N,2,80,
 20250321,8370,8320,8440,8320,13235,110643090,00,0.00,N,5,-100,
 20250320,8470,8550,8550,8330,16203,135882680,00,0.00,N,3,0,
 20250319,8470,8470,8570,8400,8562,72285680,00,0.00,N,3,0,

039570/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
+20250328,8100,-460,5,1821,-1996,15,15,-17,0,29082,4402,5664,238,36,47,27261,6398,5649,223,53,46
+20250327,8560,90,2,-3976,-250,4266,-34,-2,36,7315,2587,6725,62,22,57,11291,2837,2459,96,24,21
+20250326,8470,60,2,8489,-2372,-3492,71,-20,-29,12059,1214,1112,101,10,9,3570,3586,4604,30,30,39
+20250325,8410,-40,5,5305,-2914,-2391,44,-25,-20,14132,848,6416,119,7,54,8827,3762,8807,74,32,74
+20250324,8450,80,2,2967,2008,-4975,25,17,-42,8111,2393,2509,68,20,21,5144,385,7484,43,3,63
 20250321,8370,-100,5,-233,95,138,-2,1,1,11929,260,1046,100,2,9,12162,165,908,102,1,8
 20250320,8470,0,3,4116,-991,-3165,35,-8,-26,10886,1355,3922,91,11,33,6770,2346,7087,57,20,59
 20250319,8470,0,3,3853,-344,-3509,33,-3,-30,6238,991,1333,53,8,11,2385,1335,4842,20,11,41

039570/min/candle-20250324.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192500,108788990,8450,8450,8450,8450,67
+20250324,192400,108788990,8450,8450,8450,8450,0
+20250324,192300,108788990,8450,8450,8450,8450,0
+20250324,192200,108788990,8450,8450,8450,8450,0
+20250324,192100,108788990,8450,8450,8450,8450,0
+20250324,192000,108788990,8450,8450,8450,8450,0
+20250324,191900,108788990,8450,8450,8450,8450,0
+20250324,191800,108788990,8450,8450,8450,8450,0
+20250324,191700,108788990,8450,8450,8450,8450,0
+20250324,191600,108788990,8450,8450,8450,8450,0
+20250324,191500,108788990,8450,8450,8450,8450,0
+20250324,191400,108788990,8450,8450,8450,8450,0
+20250324,191300,108788990,8450,8450,8450,8450,0
+20250324,191200,108788990,8450,8450,8450,8450,0
+20250324,191100,108788990,8450,8450,8450,8450,0
+20250324,191000,108788990,8450,8450,8450,8450,0
+20250324,190900,108788990,8450,8450,8450,8450,0
+20250324,190800,108788990,8450,8450,8450,8450,0
+20250324,190700,108788990,8450,8450,8450,8450,0
+20250324,190600,108788990,8450,8450,8450,8450,0
+20250324,190500,108788990,8450,8450,8450,8450,0
+20250324,190400,108788990,8450,8450,8450,8450,0
+20250324,190300,108788990,8450,8450,8450,8450,0
+20250324,190200,108788990,8450,8450,8450,8450,0
+20250324,190100,108788990,8450,8450,8450,8450,0
+20250324,190000,108788990,8450,8450,8450,8450,0
+20250324,185900,108788990,8450,8450,8450,8450,0
+20250324,185800,108788990,8450,8450,8450,8450,0
+20250324,185700,108788990,8450,8450,8450,8450,0
+20250324,185600,108788990,8450,8450,8450,8450,0
+20250324,185500,108788990,8450,8450,8450,8450,67
+20250324,185400,108788990,8450,8450,8450,8450,0
+20250324,185300,108788990,8450,8450,8450,8450,0
+20250324,185200,108788990,8450,8450,8450,8450,0
+20250324,185100,108788990,8450,8450,8450,8450,0
+20250324,185000,108788990,8450,8450,8450,8450,0
+20250324,184900,108788990,8450,8450,8450,8450,0
+20250324,184800,108788990,8450,8450,8450,8450,0
+20250324,184700,108788990,8450,8450,8450,8450,0
+20250324,184600,108788990,8450,8450,8450,8450,0
+20250324,184500,108788990,8450,8450,8450,8450,0
+20250324,184400,108788990,8450,8450,8450,8450,0
+20250324,184300,108788990,8450,8450,8450,8450,0
+20250324,184200,108788990,8450,8450,8450,8450,0
+20250324,184100,108788990,8450,8450,8450,8450,0
+20250324,184000,108788990,8450,8450,8450,8450,0
+20250324,183900,108788990,8450,8450,8450,8450,0
+20250324,183800,108788990,8450,8450,8450,8450,0
+20250324,183700,108788990,8450,8450,8450,8450,0
+20250324,183600,108788990,8450,8450,8450,8450,0
+20250324,183500,108788990,8450,8450,8450,8450,0
+20250324,183400,108788990,8450,8450,8450,8450,0
+20250324,183300,108788990,8450,8450,8450,8450,0
+20250324,183200,108788990,8450,8450,8450,8450,0
+20250324,183100,108788990,8450,8450,8450,8450,0
+20250324,183000,108788990,8450,8450,8450,8450,0
+20250324,182900,108788990,8450,8450,8450,8450,0
+20250324,182800,108788990,8450,8450,8450,8450,0
+20250324,182700,108788990,8450,8450,8450,8450,0
+20250324,182600,108788990,8450,8450,8450,8450,0
+20250324,182500,108788990,8450,8450,8450,8450,67
+20250324,182400,108788990,8450,8450,8450,8450,0
+20250324,182300,108788990,8450,8450,8450,8450,0
+20250324,182200,108788990,8450,8450,8450,8450,0
+20250324,182100,108788990,8450,8450,8450,8450,0
+20250324,182000,108788990,8450,8450,8450,8450,0
+20250324,181900,108788990,8450,8450,8450,8450,0
+20250324,181800,108788990,8450,8450,8450,8450,0
+20250324,181700,108788990,8450,8450,8450,8450,0
+20250324,181600,108788990,8450,8450,8450,8450,0
+20250324,181500,108788990,8450,8450,8450,8450,0
+20250324,181400,108788990,8450,8450,8450,8450,0
+20250324,181300,108788990,8450,8450,8450,8450,0
+20250324,181200,108788990,8450,8450,8450,8450,0
+20250324,181100,108788990,8450,8450,8450,8450,0
+20250324,181000,108788990,8450,8450,8450,8450,0
+20250324,180900,108788990,8450,8450,8450,8450,0
+20250324,180800,108788990,8450,8450,8450,8450,0
+20250324,180700,108788990,8450,8450,8450,8450,0
+20250324,180600,108788990,8450,8450,8450,8450,0
+20250324,180500,108788990,8450,8450,8450,8450,0
+20250324,180400,108788990,8450,8450,8450,8450,0
+20250324,180300,108788990,8450,8450,8450,8450,0
+20250324,180200,108788990,8450,8450,8450,8450,0
+20250324,180100,108788990,8450,8450,8450,8450,0
+20250324,180000,108788990,8450,8450,8450,8450,0
+20250324,175900,108788990,8450,8450,8450,8450,0
+20250324,175800,108788990,8450,8450,8450,8450,0
+20250324,175700,108788990,8450,8450,8450,8450,0
+20250324,175600,108788990,8450,8450,8450,8450,0
+20250324,175500,108788990,8450,8450,8450,8450,67
+20250324,175400,108788990,8450,8450,8450,8450,0
+20250324,175300,108788990,8450,8450,8450,8450,0
+20250324,175200,108788990,8450,8450,8450,8450,0
+20250324,175100,108788990,8450,8450,8450,8450,0
+20250324,175000,108788990,8450,8450,8450,8450,0
+20250324,174900,108788990,8450,8450,8450,8450,0
+20250324,174800,108788990,8450,8450,8450,8450,0
+20250324,174700,108788990,8450,8450,8450,8450,0
+20250324,174600,108788990,8450,8450,8450,8450,0
+20250324,174500,108788990,8450,8450,8450,8450,0
+20250324,174400,108788990,8450,8450,8450,8450,0
+20250324,174300,108788990,8450,8450,8450,8450,0
+20250324,174200,108788990,8450,8450,8450,8450,0
+20250324,174100,108788990,8450,8450,8450,8450,0
+20250324,174000,108788990,8450,8450,8450,8450,0
+20250324,173900,108788990,8450,8450,8450,8450,0
+20250324,173800,108788990,8450,8450,8450,8450,0
+20250324,173700,108788990,8450,8450,8450,8450,0
+20250324,173600,108788990,8450,8450,8450,8450,0
+20250324,173500,108788990,8450,8450,8450,8450,0
+20250324,173400,108788990,8450,8450,8450,8450,0
+20250324,173300,108788990,8450,8450,8450,8450,0
+20250324,173200,108788990,8450,8450,8450,8450,0
+20250324,173100,108788990,8450,8450,8450,8450,0
+20250324,173000,108788990,8450,8450,8450,8450,0
+20250324,172900,108788990,8450,8450,8450,8450,0
+20250324,172800,108788990,8450,8450,8450,8450,0
+20250324,172700,108788990,8450,8450,8450,8450,0
+20250324,172600,108788990,8450,8450,8450,8450,0
+20250324,172500,108788990,8450,8450,8450,8450,67
+20250324,172400,108788990,8450,8450,8450,8450,0
+20250324,172300,108788990,8450,8450,8450,8450,0
+20250324,172200,108788990,8450,8450,8450,8450,0
+20250324,172100,108788990,8450,8450,8450,8450,0
+20250324,172000,108788990,8450,8450,8450,8450,0
+20250324,171900,108788990,8450,8450,8450,8450,0
+20250324,171800,108788990,8450,8450,8450,8450,0
+20250324,171700,108788990,8450,8450,8450,8450,0
+20250324,171600,108788990,8450,8450,8450,8450,0
+20250324,171500,108788990,8450,8450,8450,8450,0
+20250324,171400,108788990,8450,8450,8450,8450,0
+20250324,171300,108788990,8450,8450,8450,8450,0
+20250324,171200,108788990,8450,8450,8450,8450,0
+20250324,171100,108788990,8450,8450,8450,8450,0
+20250324,171000,108788990,8450,8450,8450,8450,0
+20250324,170900,108788990,8450,8450,8450,8450,0
+20250324,170800,108788990,8450,8450,8450,8450,0
+20250324,170700,108788990,8450,8450,8450,8450,0
+20250324,170600,108788990,8450,8450,8450,8450,0
+20250324,170500,108788990,8450,8450,8450,8450,0
+20250324,170400,108788990,8450,8450,8450,8450,0
+20250324,170300,108788990,8450,8450,8450,8450,0
+20250324,170200,108788990,8450,8450,8450,8450,0
+20250324,170100,108788990,8450,8450,8450,8450,0
+20250324,170000,108788990,8450,8450,8450,8450,0
+20250324,165900,108788990,8450,8450,8450,8450,0
+20250324,165800,108788990,8450,8450,8450,8450,0
+20250324,165700,108788990,8450,8450,8450,8450,0
+20250324,165600,108788990,8450,8450,8450,8450,0
+20250324,165500,108788990,8450,8450,8450,8450,67
+20250324,165400,108788990,8450,8450,8450,8450,0
+20250324,165300,108788990,8450,8450,8450,8450,0
+20250324,165200,108788990,8450,8450,8450,8450,0
+20250324,165100,108788990,8450,8450,8450,8450,0
+20250324,165000,108788990,8450,8450,8450,8450,0
+20250324,164900,108788990,8450,8450,8450,8450,0
+20250324,164800,108788990,8450,8450,8450,8450,0
+20250324,164700,108788990,8450,8450,8450,8450,0
+20250324,164600,108788990,8450,8450,8450,8450,0
+20250324,164500,108788990,8450,8450,8450,8450,0
+20250324,164400,108788990,8450,8450,8450,8450,0
+20250324,164300,108788990,8450,8450,8450,8450,0
+20250324,164200,108788990,8450,8450,8450,8450,0
+20250324,164100,108788990,8450,8450,8450,8450,0
+20250324,164000,108788990,8450,8450,8450,8450,0
+20250324,163900,108788990,8450,8450,8450,8450,0
+20250324,163800,108788990,8450,8450,8450,8450,0
+20250324,163700,108788990,8450,8450,8450,8450,0
+20250324,163600,108788990,8450,8450,8450,8450,0
+20250324,163500,108788990,8450,8450,8450,8450,0
+20250324,163400,108788990,8450,8450,8450,8450,0
+20250324,163300,108788990,8450,8450,8450,8450,0
+20250324,163200,108788990,8450,8450,8450,8450,0
+20250324,163100,108788990,8450,8450,8450,8450,0
+20250324,163000,108788990,8450,8450,8450,8450,0
+20250324,162900,108788990,8450,8450,8450,8450,0
+20250324,162800,108788990,8450,8450,8450,8450,0
+20250324,162700,108788990,8450,8450,8450,8450,0
+20250324,162600,108788990,8450,8450,8450,8450,0
+20250324,162500,108788990,8450,8450,8450,8450,67
+20250324,162400,108788990,8450,8450,8450,8450,0
+20250324,162300,108788990,8450,8450,8450,8450,0
+20250324,162200,108788990,8450,8450,8450,8450,0
+20250324,162100,108788990,8450,8450,8450,8450,0
+20250324,162000,108788990,8450,8450,8450,8450,0
+20250324,161900,108788990,8450,8450,8450,8450,0
+20250324,161800,108788990,8450,8450,8450,8450,0
+20250324,161700,108788990,8450,8450,8450,8450,0
+20250324,161600,108788990,8450,8450,8450,8450,0
+20250324,161500,108788990,8450,8450,8450,8450,0
+20250324,161400,108788990,8450,8450,8450,8450,0
+20250324,161300,108788990,8450,8450,8450,8450,0
+20250324,161200,108788990,8450,8450,8450,8450,0
+20250324,161100,108788990,8450,8450,8450,8450,0
+20250324,161000,108788990,8450,8450,8450,8450,0
+20250324,160900,108788990,8450,8450,8450,8450,0
+20250324,160800,108788990,8450,8450,8450,8450,0
+20250324,160700,108788990,8450,8450,8450,8450,0
+20250324,160600,108788990,8450,8450,8450,8450,0
+20250324,160500,108788990,8450,8450,8450,8450,0
+20250324,160400,108788990,8450,8450,8450,8450,0
+20250324,160300,108788990,8450,8450,8450,8450,0
+20250324,160200,108788990,8450,8450,8450,8450,0
+20250324,160100,108788990,8450,8450,8450,8450,0
+20250324,160000,108788990,8450,8450,8450,8450,0
+20250324,155900,108788990,8450,8450,8450,8450,0
+20250324,155800,108788990,8450,8450,8450,8450,0
+20250324,155700,108788990,8450,8450,8450,8450,0
+20250324,155600,108788990,8450,8450,8450,8450,0
+20250324,155500,108788990,8450,8450,8450,8450,67
+20250324,155400,108788990,8450,8450,8450,8450,0
+20250324,155300,108788990,8450,8450,8450,8450,0
+20250324,155200,108788990,8450,8450,8450,8450,0
+20250324,155100,108788990,8450,8450,8450,8450,0
+20250324,155000,108788990,8450,8450,8450,8450,0
+20250324,154900,108788990,8450,8450,8450,8450,0
+20250324,154800,108788990,8450,8450,8450,8450,0
+20250324,154700,108788990,8450,8450,8450,8450,0
+20250324,154600,108788990,8450,8450,8450,8450,0
+20250324,154500,108788990,8450,8450,8450,8450,0
+20250324,154400,108788990,8450,8450,8450,8450,0
+20250324,154300,108788990,8450,8450,8450,8450,0
+20250324,154200,108788990,8450,8450,8450,8450,0
+20250324,154100,108788990,8450,8450,8450,8450,0
+20250324,154000,108788990,8450,8450,8450,8450,0
+20250324,153900,108788990,8450,8450,8450,8450,0
+20250324,153800,108788990,8450,8450,8450,8450,0
+20250324,153700,108788990,8450,8450,8450,8450,0
+20250324,153600,108788990,8450,8450,8450,8450,0
+20250324,153500,108788990,8450,8450,8450,8450,0
+20250324,153400,108788990,8450,8450,8450,8450,0
+20250324,153300,108788990,8450,8450,8450,8450,0
+20250324,153200,108788990,8450,8450,8450,8450,0
+20250324,153100,108788990,8450,8450,8450,8450,0
+20250324,153000,108788990,8450,8450,8450,8450,67
+20250324,152900,108222840,8440,8440,8440,8440,0
+20250324,152800,108222840,8440,8440,8440,8440,0
+20250324,152700,108222840,8440,8440,8440,8440,0
+20250324,152600,108222840,8440,8440,8440,8440,0
+20250324,152500,108222840,8440,8440,8440,8440,0
+20250324,152400,108222840,8440,8440,8440,8440,0
+20250324,152300,108222840,8440,8440,8440,8440,0
+20250324,152200,108222840,8440,8440,8440,8440,0
+20250324,152100,108222840,8440,8440,8440,8440,0
+20250324,152000,108222840,8440,8440,8440,8440,0
+20250324,151900,108222840,8440,8330,8440,8330,113
+20250324,151800,107281330,8350,8310,8350,8300,461
+20250324,151700,103443400,8290,8290,8310,8280,328
+20250324,151600,100724540,8280,8340,8340,8280,4313
+20250324,151500,64854540,8340,8350,8350,8340,534
+20250324,151400,60398800,8350,8350,8370,8350,247
+20250324,151300,58334210,8350,8360,8360,8350,642
+20250324,151200,52970300,8360,8360,8370,8360,514
+20250324,151100,48671490,8360,8370,8380,8360,515
+20250324,151000,44360990,8370,8370,8390,8370,618
+20250324,150900,39182420,8370,8400,8400,8370,18
+20250324,150800,39031650,8390,8390,8440,8380,582
+20250324,150700,34150220,8390,8400,8400,8380,668
+20250324,150600,28545620,8410,8410,8410,8410,137
+20250324,150500,27393450,8420,8430,8430,8420,31
+20250324,150400,27132330,8440,8440,8440,8440,0
+20250324,150300,27132330,8440,8440,8440,8440,3
+20250324,150200,27107010,8430,8440,8440,8430,6
+20250324,150100,27056390,8440,8440,8440,8440,1
+20250324,150000,27047950,8450,8440,8450,8440,2
+20250324,145900,27031060,8440,8440,8440,8440,14
+20250324,145800,26912900,8440,8440,8440,8440,20
+20250324,145700,26744100,8440,8440,8440,8440,35
+20250324,145600,26448700,8430,8440,8440,8430,31
+20250324,145500,26187070,8440,8440,8440,8440,62
+20250324,145400,25663790,8440,8430,8440,8430,14
+20250324,145300,25545760,8430,8430,8430,8430,2
+20250324,145200,25528900,8440,8440,8440,8430,107
+20250324,145100,24625860,8450,8450,8450,8450,0
+20250324,145000,24625860,8450,8450,8450,8450,0
+20250324,144900,24625860,8450,8450,8450,8450,0
+20250324,144800,24625860,8450,8450,8450,8450,0
+20250324,144700,24625860,8450,8450,8450,8450,0
+20250324,144600,24625860,8450,8450,8450,8450,0
+20250324,144500,24625860,8450,8450,8450,8450,0
+20250324,144400,24625860,8450,8450,8450,8450,0
+20250324,144300,24625860,8450,8450,8450,8450,0
+20250324,144200,24625860,8450,8450,8450,8450,0
+20250324,144100,24625860,8450,8450,8450,8450,0
+20250324,144000,24625860,8450,8450,8450,8450,1
+20250324,143900,24617410,8440,8440,8440,8440,0
+20250324,143800,24617410,8440,8430,8440,8430,2
+20250324,143700,24600540,8440,8440,8440,8440,7
+20250324,143600,24541460,8440,8430,8440,8430,5
+20250324,143500,24499270,8440,8440,8440,8440,35
+20250324,143400,24203870,8450,8450,8450,8450,0
+20250324,143300,24203870,8450,8450,8450,8450,0
+20250324,143200,24203870,8450,8450,8450,8450,0
+20250324,143100,24203870,8450,8450,8450,8450,0
+20250324,143000,24203870,8450,8450,8450,8450,0
+20250324,142900,24203870,8450,8450,8450,8450,0
+20250324,142800,24203870,8450,8450,8450,8450,0
+20250324,142700,24203870,8450,8450,8450,8450,0
+20250324,142600,24203870,8450,8450,8450,8450,1
+20250324,142500,24195420,8450,8450,8450,8450,0
+20250324,142400,24195420,8450,8450,8450,8450,0
+20250324,142300,24195420,8450,8450,8450,8450,0
+20250324,142200,24195420,8450,8450,8450,8450,0
+20250324,142100,24195420,8450,8450,8450,8450,0
+20250324,142000,24195420,8450,8450,8450,8450,0
+20250324,141900,24195420,8450,8450,8450,8450,0
+20250324,141800,24195420,8450,8450,8450,8450,0
+20250324,141700,24195420,8450,8450,8450,8450,1
+20250324,141600,24186970,8450,8450,8450,8450,0
+20250324,141500,24186970,8450,8450,8450,8450,3
+20250324,141400,24161620,8450,8450,8450,8450,0
+20250324,141300,24161620,8450,8450,8450,8450,11
+20250324,141200,24068670,8450,8450,8450,8450,0
+20250324,141100,24068670,8450,8450,8450,8450,36
+20250324,141000,23764470,8450,8450,8450,8450,0
+20250324,140900,23764470,8450,8450,8450,8450,37
+20250324,140800,23451820,8450,8450,8450,8450,0
+20250324,140700,23451820,8450,8450,8450,8450,37
+20250324,140600,23139170,8450,8450,8450,8450,0
+20250324,140500,23139170,8450,8450,8450,8450,0
+20250324,140400,23139170,8450,8450,8450,8450,37
+20250324,140300,22826520,8430,8430,8430,8430,0
+20250324,140200,22826520,8430,8430,8440,8430,502
+20250324,140100,18592190,8430,8430,8430,8430,0
+20250324,140000,18592190,8430,8430,8430,8430,0
+20250324,135900,18592190,8430,8430,8430,8430,0
+20250324,135800,18592190,8430,8430,8430,8430,1
+20250324,135700,18583760,8430,8430,8430,8430,0
+20250324,135600,18583760,8430,8430,8430,8430,1
+20250324,135500,18575330,8430,8430,8430,8430,0
+20250324,135400,18575330,8430,8430,8430,8430,3
+20250324,135300,18550040,8430,8430,8430,8430,0
+20250324,135200,18550040,8430,8430,8430,8430,10
+20250324,135100,18465740,8430,8430,8430,8430,0
+20250324,135000,18465740,8430,8420,8430,8420,33
+20250324,134900,18187780,8430,8430,8430,8430,0
+20250324,134800,18187780,8430,8430,8430,8430,0
+20250324,134700,18187780,8430,8430,8430,8430,0
+20250324,134600,18187780,8430,8430,8430,8430,0
+20250324,134500,18187780,8430,8430,8430,8430,0
+20250324,134400,18187780,8430,8430,8430,8430,0
+20250324,134300,18187780,8430,8430,8430,8430,0
+20250324,134200,18187780,8430,8430,8430,8430,0
+20250324,134100,18187780,8430,8430,8430,8430,0
+20250324,134000,18187780,8430,8430,8430,8430,0
+20250324,133900,18187780,8430,8430,8430,8430,0
+20250324,133800,18187780,8430,8430,8430,8430,0
+20250324,133700,18187780,8430,8430,8430,8430,0
+20250324,133600,18187780,8430,8430,8430,8430,0
+20250324,133500,18187780,8430,8430,8430,8430,1
+20250324,133400,18179350,8420,8420,8420,8420,0
+20250324,133300,18179350,8420,8420,8420,8420,4
+20250324,133200,18145670,8420,8420,8420,8420,0
+20250324,133100,18145670,8420,8420,8420,8420,14
+20250324,133000,18027790,8410,8410,8410,8410,0
+20250324,132900,18027790,8410,8410,8410,8410,45
+20250324,132800,17649340,8420,8420,8420,8420,0
+20250324,132700,17649340,8420,8420,8420,8420,0
+20250324,132600,17649340,8420,8420,8420,8420,0
+20250324,132500,17649340,8420,8420,8420,8420,0
+20250324,132400,17649340,8420,8420,8420,8420,0
+20250324,132300,17649340,8420,8420,8420,8420,0
+20250324,132200,17649340,8420,8420,8420,8420,0
+20250324,132100,17649340,8420,8420,8420,8420,0
+20250324,132000,17649340,8420,8420,8420,8420,0
+20250324,131900,17649340,8420,8420,8420,8420,0
+20250324,131800,17649340,8420,8420,8420,8420,0
+20250324,131700,17649340,8420,8420,8420,8420,0
+20250324,131600,17649340,8420,8420,8420,8420,0
+20250324,131500,17649340,8420,8420,8420,8420,0
+20250324,131400,17649340,8420,8420,8420,8420,0
+20250324,131300,17649340,8420,8420,8420,8420,0
+20250324,131200,17649340,8420,8420,8420,8420,0
+20250324,131100,17649340,8420,8420,8420,8420,0
+20250324,131000,17649340,8420,8420,8420,8420,0
+20250324,130900,17649340,8420,8420,8420,8420,0
+20250324,130800,17649340,8420,8420,8420,8420,0
+20250324,130700,17649340,8420,8420,8420,8420,0
+20250324,130600,17649340,8420,8420,8420,8420,0
+20250324,130500,17649340,8420,8420,8420,8420,0
+20250324,130400,17649340,8420,8420,8420,8420,0
+20250324,130300,17649340,8420,8420,8420,8420,0
+20250324,130200,17649340,8420,8420,8420,8420,0
+20250324,130100,17649340,8420,8420,8420,8420,0
+20250324,130000,17649340,8420,8420,8420,8420,0
+20250324,125900,17649340,8420,8420,8420,8420,0
+20250324,125800,17649340,8420,8420,8420,8420,1
+20250324,125700,17640920,8420,8420,8420,8420,0
+20250324,125600,17640920,8420,8420,8420,8420,0
+20250324,125500,17640920,8420,8420,8420,8420,0
+20250324,125400,17640920,8420,8420,8420,8420,0
+20250324,125300,17640920,8420,8420,8420,8420,0
+20250324,125200,17640920,8420,8420,8420,8420,0
+20250324,125100,17640920,8420,8420,8420,8420,0
+20250324,125000,17640920,8420,8420,8420,8420,0
+20250324,124900,17640920,8420,8420,8420,8420,0
+20250324,124800,17640920,8420,8420,8420,8420,0
+20250324,124700,17640920,8420,8420,8420,8420,1
+20250324,124600,17632500,8420,8420,8420,8420,1
+20250324,124500,17624080,8420,8420,8420,8420,0
+20250324,124400,17624080,8420,8420,8420,8420,0
+20250324,124300,17624080,8420,8420,8420,8420,0
+20250324,124200,17624080,8420,8420,8420,8420,0
+20250324,124100,17624080,8420,8420,8420,8420,0
+20250324,124000,17624080,8420,8420,8420,8420,0
+20250324,123900,17624080,8420,8420,8420,8420,0
+20250324,123800,17624080,8420,8420,8420,8420,0
+20250324,123700,17624080,8420,8420,8420,8420,0
+20250324,123600,17624080,8420,8420,8420,8420,0
+20250324,123500,17624080,8420,8420,8420,8420,0
+20250324,123400,17624080,8420,8420,8420,8420,0
+20250324,123300,17624080,8420,8420,8420,8420,0
+20250324,123200,17624080,8420,8420,8420,8420,0
+20250324,123100,17624080,8420,8420,8420,8420,0
+20250324,123000,17624080,8420,8420,8420,8420,0
+20250324,122900,17624080,8420,8420,8420,8420,0
+20250324,122800,17624080,8420,8420,8420,8420,1
+20250324,122700,17615660,8430,8430,8430,8430,0
+20250324,122600,17615660,8430,8430,8430,8430,4
+20250324,122500,17581940,8420,8420,8420,8420,0
+20250324,122400,17581940,8420,8420,8420,8420,13
+20250324,122300,17472480,8430,8430,8430,8430,0
+20250324,122200,17472480,8430,8430,8430,8430,1
+20250324,122100,17464050,8430,8430,8430,8430,0
+20250324,122000,17464050,8430,8430,8430,8430,0
+20250324,121900,17464050,8430,8430,8430,8430,1
+20250324,121800,17455620,8430,8430,8430,8430,0
+20250324,121700,17455620,8430,8430,8430,8430,14
+20250324,121600,17337600,8430,8430,8430,8430,0
+20250324,121500,17337600,8430,8430,8430,8430,0
+20250324,121400,17337600,8430,8430,8430,8430,0
+20250324,121300,17337600,8430,8430,8430,8430,0
+20250324,121200,17337600,8430,8430,8430,8430,0
+20250324,121100,17337600,8430,8430,8430,8430,0
+20250324,121000,17337600,8430,8430,8430,8430,0
+20250324,120900,17337600,8430,8430,8430,8430,0
+20250324,120800,17337600,8430,8430,8430,8430,0
+20250324,120700,17337600,8430,8430,8430,8430,0
+20250324,120600,17337600,8430,8430,8430,8430,0
+20250324,120500,17337600,8430,8430,8430,8430,0
+20250324,120400,17337600,8430,8430,8430,8430,0
+20250324,120300,17337600,8430,8430,8430,8430,0
+20250324,120200,17337600,8430,8430,8430,8430,0
+20250324,120100,17337600,8430,8430,8430,8430,0
+20250324,120000,17337600,8430,8430,8430,8430,0
+20250324,115900,17337600,8430,8430,8430,8430,0
+20250324,115800,17337600,8430,8430,8430,8430,0
+20250324,115700,17337600,8430,8430,8430,8430,0
+20250324,115600,17337600,8430,8430,8430,8430,0
+20250324,115500,17337600,8430,8430,8430,8430,0
+20250324,115400,17337600,8430,8430,8430,8430,1
+20250324,115300,17329170,8430,8430,8430,8430,0
+20250324,115200,17329170,8430,8430,8430,8430,0
+20250324,115100,17329170,8430,8430,8430,8430,0
+20250324,115000,17329170,8430,8430,8430,8430,0
+20250324,114900,17329170,8430,8430,8430,8430,0
+20250324,114800,17329170,8430,8430,8430,8430,0
+20250324,114700,17329170,8430,8430,8430,8430,0
+20250324,114600,17329170,8430,8430,8430,8430,0
+20250324,114500,17329170,8430,8430,8430,8430,0
+20250324,114400,17329170,8430,8430,8430,8430,0
+20250324,114300,17329170,8430,8430,8430,8430,0
+20250324,114200,17329170,8430,8430,8430,8430,0
+20250324,114100,17329170,8430,8430,8430,8430,0
+20250324,114000,17329170,8430,8430,8430,8430,0
+20250324,113900,17329170,8430,8430,8430,8430,0
+20250324,113800,17329170,8430,8430,8430,8430,0
+20250324,113700,17329170,8430,8430,8430,8430,0
+20250324,113600,17329170,8430,8430,8430,8430,0
+20250324,113500,17329170,8430,8430,8430,8430,0
+20250324,113400,17329170,8430,8430,8430,8430,0
+20250324,113300,17329170,8430,8430,8430,8430,0
+20250324,113200,17329170,8430,8430,8430,8430,0
+20250324,113100,17329170,8430,8430,8430,8430,0
+20250324,113000,17329170,8430,8430,8430,8430,0
+20250324,112900,17329170,8430,8430,8430,8430,0
+20250324,112800,17329170,8430,8430,8430,8430,0
+20250324,112700,17329170,8430,8430,8430,8430,0
+20250324,112600,17329170,8430,8430,8430,8430,0
+20250324,112500,17329170,8430,8430,8430,8430,0
+20250324,112400,17329170,8430,8430,8430,8430,0
+20250324,112300,17329170,8430,8430,8430,8430,0
+20250324,112200,17329170,8430,8430,8430,8430,0
+20250324,112100,17329170,8430,8430,8430,8430,0
+20250324,112000,17329170,8430,8430,8430,8430,0
+20250324,111900,17329170,8430,8430,8430,8430,0
+20250324,111800,17329170,8430,8430,8430,8430,0
+20250324,111700,17329170,8430,8430,8430,8430,0
+20250324,111600,17329170,8430,8430,8430,8430,1
+20250324,111500,17320740,8430,8430,8430,8430,0
+20250324,111400,17320740,8430,8430,8430,8430,2
+20250324,111300,17303880,8430,8430,8430,8430,0
+20250324,111200,17303880,8430,8430,8430,8430,7
+20250324,111100,17244870,8430,8430,8430,8430,0
+20250324,111000,17244870,8430,8430,8430,8430,16
+20250324,110900,17109990,8430,8430,8430,8430,0
+20250324,110800,17109990,8430,8430,8430,8430,12
+20250324,110700,17008830,8430,8430,8430,8430,0
+20250324,110600,17008830,8430,8430,8430,8430,13
+20250324,110500,16899240,8440,8440,8440,8440,0
+20250324,110400,16899240,8440,8440,8440,8440,13
+20250324,110300,16789520,8430,8430,8430,8430,0
+20250324,110200,16789520,8430,8440,8440,8430,134
+20250324,110100,15658680,8450,8450,8450,8450,0
+20250324,110000,15658680,8450,8450,8450,8450,0
+20250324,105900,15658680,8450,8450,8450,8450,0
+20250324,105800,15658680,8450,8450,8450,8450,0
+20250324,105700,15658680,8450,8450,8450,8450,0
+20250324,105600,15658680,8450,8450,8450,8450,0
+20250324,105500,15658680,8450,8450,8450,8450,0
+20250324,105400,15658680,8450,8450,8450,8450,0
+20250324,105300,15658680,8450,8450,8450,8450,0
+20250324,105200,15658680,8450,8450,8450,8450,0
+20250324,105100,15658680,8450,8450,8450,8450,0
+20250324,105000,15658680,8450,8450,8450,8450,0
+20250324,104900,15658680,8450,8450,8450,8450,1
+20250324,104800,15650230,8450,8450,8450,8450,0
+20250324,104700,15650230,8450,8450,8450,8450,3
+20250324,104600,15624880,8450,8450,8450,8450,0
+20250324,104500,15624880,8450,8450,8450,8450,11
+20250324,104400,15531930,8450,8450,8450,8450,0
+20250324,104300,15531930,8450,8450,8450,8450,12
+20250324,104200,15430530,8450,8450,8450,8450,0
+20250324,104100,15430530,8450,8450,8450,8450,11
+20250324,104000,15337580,8450,8450,8450,8450,0
+20250324,103900,15337580,8450,8450,8450,8450,11
+20250324,103800,15244630,8450,8450,8450,8450,0
+20250324,103700,15244630,8450,8450,8450,8450,0
+20250324,103600,15244630,8450,8450,8450,8450,80
+20250324,103500,14568630,8450,8450,8450,8450,0
+20250324,103400,14568630,8450,8450,8450,8450,11
+20250324,103300,14475680,8450,8450,8450,8450,0
+20250324,103200,14475680,8450,8450,8450,8450,12
+20250324,103100,14374280,8450,8450,8450,8450,2
+20250324,103000,14357380,8450,8450,8450,8450,11
+20250324,102900,14264430,8450,8450,8450,8450,0
+20250324,102800,14264430,8450,8450,8450,8450,11
+20250324,102700,14171480,8450,8450,8450,8450,0
+20250324,102600,14171480,8450,8450,8450,8450,12
+20250324,102500,14070080,8450,8450,8450,8450,1
+20250324,102400,14061630,8440,8440,8440,8440,12
+20250324,102300,13960350,8440,8440,8440,8440,0
+20250324,102200,13960350,8440,8440,8440,8440,13
+20250324,102100,13850630,8440,8440,8440,8440,0
+20250324,102000,13850630,8440,8440,8440,8440,12
+20250324,101900,13749350,8440,8440,8440,8440,0
+20250324,101800,13749350,8440,8440,8440,8440,13
+20250324,101700,13639630,8440,8440,8440,8440,1
+20250324,101600,13631190,8430,8430,8430,8430,0
+20250324,101500,13631190,8430,8430,8430,8430,11
+20250324,101400,13538460,8430,8430,8430,8430,0
+20250324,101300,13538460,8430,8430,8430,8430,12
+20250324,101200,13437300,8430,8430,8430,8430,0
+20250324,101100,13437300,8430,8430,8430,8430,11
+20250324,101000,13344570,8430,8430,8430,8430,0
+20250324,100900,13344570,8430,8430,8430,8430,12
+20250324,100800,13243410,8420,8420,8420,8420,0
+20250324,100700,13243410,8420,8420,8420,8420,12
+20250324,100600,13142370,8420,8420,8420,8420,1
+20250324,100500,13133950,8420,8420,8420,8420,11
+20250324,100400,13041330,8420,8420,8420,8420,0
+20250324,100300,13041330,8420,8420,8420,8420,31
+20250324,100200,12780310,8420,8420,8420,8420,0
+20250324,100100,12780310,8420,8420,8420,8420,12
+20250324,100000,12679270,8420,8420,8420,8420,0
+20250324,095900,12679270,8420,8420,8420,8420,11
+20250324,095800,12586650,8420,8420,8420,8420,0
+20250324,095700,12586650,8420,8420,8420,8420,11
+20250324,095600,12494030,8420,8400,8420,8400,100
+20250324,095500,11653990,8410,8410,8410,8410,0
+20250324,095400,11653990,8410,8410,8410,8410,12
+20250324,095300,11553070,8410,8410,8410,8410,88
+20250324,095200,10812990,8410,8400,8410,8400,218
+20250324,095100,8981680,8400,8400,8400,8400,0
+20250324,095000,8981680,8400,8400,8400,8400,157
+20250324,094900,7662880,8400,8400,8400,8400,0
+20250324,094800,7662880,8400,8400,8400,8400,12
+20250324,094700,7562080,8400,8400,8400,8400,0
+20250324,094600,7562080,8400,8400,8400,8400,11
+20250324,094500,7469680,8400,8400,8400,8400,0
+20250324,094400,7469680,8400,8390,8400,8390,32
+20250324,094300,7201090,8400,8400,8400,8400,0
+20250324,094200,7201090,8400,8400,8400,8400,12
+20250324,094100,7100290,8400,8400,8400,8400,1
+20250324,094000,7091890,8400,8400,8400,8400,13
+20250324,093900,6982690,8400,8400,8400,8400,0
+20250324,093800,6982690,8400,8400,8400,8400,11
+20250324,093700,6890290,8390,8390,8390,8390,5
+20250324,093600,6848340,8400,8400,8400,8400,12
+20250324,093500,6747540,8400,8400,8400,8400,1
+20250324,093400,6739140,8400,8400,8400,8400,0
+20250324,093300,6739140,8400,8400,8400,8400,11
+20250324,093200,6646740,8400,8400,8400,8400,1
+20250324,093100,6638340,8400,8400,8400,8400,12
+20250324,093000,6537540,8400,8400,8400,8400,5
+20250324,092900,6495540,8400,8400,8400,8400,23
+20250324,092800,6302340,8410,8410,8410,8410,1
+20250324,092700,6293930,8400,8400,8400,8400,1
+20250324,092600,6285530,8390,8390,8390,8390,80
+20250324,092500,5614330,8400,8400,8400,8400,29
+20250324,092400,5370730,8400,8400,8400,8400,100
+20250324,092300,4530730,8400,8400,8400,8400,12
+20250324,092200,4429930,8400,8400,8400,8400,0
+20250324,092100,4429930,8400,8400,8400,8400,11
+20250324,092000,4337530,8400,8400,8400,8400,0
+20250324,091900,4337530,8400,8400,8400,8400,12
+20250324,091800,4236730,8400,8380,8400,8380,77
+20250324,091700,3590700,8400,8390,8400,8390,62
+20250324,091600,3070510,8400,8400,8400,8400,1
+20250324,091500,3062110,8410,8410,8410,8410,11
+20250324,091400,2969600,8410,8410,8410,8410,0
+20250324,091300,2969600,8410,8410,8410,8410,0
+20250324,091200,2969600,8410,8400,8410,8400,13
+20250324,091100,2860280,8380,8380,8380,8380,1
+20250324,091000,2851900,8410,8410,8410,8410,11
+20250324,090900,2759390,8410,8410,8410,8410,0
+20250324,090800,2759390,8410,8380,8410,8380,33
+20250324,090700,2482400,8380,8380,8380,8380,0
+20250324,090600,2482400,8380,8410,8410,8380,32
+20250324,090500,2213820,8380,8380,8380,8380,200
+20250324,090400,537820,8410,8400,8410,8400,62
+20250324,090300,16900,8450,8450,8450,8450,0
+20250324,090200,16900,8450,8450,8450,8450,0
+20250324,090100,16900,8450,8450,8450,8450,0
+20250324,090000,16900,8450,8450,8450,8450,2

039570/min/candle-20250325.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192400,179680610,8410,8410,8410,8410,34
+20250325,192300,179680610,8410,8410,8410,8410,0
+20250325,192200,179680610,8410,8410,8410,8410,0
+20250325,192100,179680610,8410,8410,8410,8410,0
+20250325,192000,179680610,8410,8410,8410,8410,0
+20250325,191900,179680610,8410,8410,8410,8410,0
+20250325,191800,179680610,8410,8410,8410,8410,0
+20250325,191700,179680610,8410,8410,8410,8410,0
+20250325,191600,179680610,8410,8410,8410,8410,0
+20250325,191500,179680610,8410,8410,8410,8410,0
+20250325,191400,179680610,8410,8410,8410,8410,0
+20250325,191300,179680610,8410,8410,8410,8410,0
+20250325,191200,179680610,8410,8410,8410,8410,0
+20250325,191100,179680610,8410,8410,8410,8410,0
+20250325,191000,179680610,8410,8410,8410,8410,0
+20250325,190900,179680610,8410,8410,8410,8410,0
+20250325,190800,179680610,8410,8410,8410,8410,0
+20250325,190700,179680610,8410,8410,8410,8410,0
+20250325,190600,179680610,8410,8410,8410,8410,0
+20250325,190500,179680610,8410,8410,8410,8410,0
+20250325,190400,179680610,8410,8410,8410,8410,0
+20250325,190300,179680610,8410,8410,8410,8410,0
+20250325,190200,179680610,8410,8410,8410,8410,0
+20250325,190100,179680610,8410,8410,8410,8410,0
+20250325,190000,179680610,8410,8410,8410,8410,0
+20250325,185900,179680610,8410,8410,8410,8410,0
+20250325,185800,179680610,8410,8410,8410,8410,0
+20250325,185700,179680610,8410,8410,8410,8410,0
+20250325,185600,179680610,8410,8410,8410,8410,0
+20250325,185500,179680610,8410,8410,8410,8410,0
+20250325,185400,179680610,8410,8410,8410,8410,34
+20250325,185300,179680610,8410,8410,8410,8410,0
+20250325,185200,179680610,8410,8410,8410,8410,0
+20250325,185100,179680610,8410,8410,8410,8410,0
+20250325,185000,179680610,8410,8410,8410,8410,0
+20250325,184900,179680610,8410,8410,8410,8410,0
+20250325,184800,179680610,8410,8410,8410,8410,0
+20250325,184700,179680610,8410,8410,8410,8410,0
+20250325,184600,179680610,8410,8410,8410,8410,0
+20250325,184500,179680610,8410,8410,8410,8410,0
+20250325,184400,179680610,8410,8410,8410,8410,0
+20250325,184300,179680610,8410,8410,8410,8410,0
+20250325,184200,179680610,8410,8410,8410,8410,0
+20250325,184100,179680610,8410,8410,8410,8410,0
+20250325,184000,179680610,8410,8410,8410,8410,0
+20250325,183900,179680610,8410,8410,8410,8410,0
+20250325,183800,179680610,8410,8410,8410,8410,0
+20250325,183700,179680610,8410,8410,8410,8410,0
+20250325,183600,179680610,8410,8410,8410,8410,0
+20250325,183500,179680610,8410,8410,8410,8410,0
+20250325,183400,179680610,8410,8410,8410,8410,0
+20250325,183300,179680610,8410,8410,8410,8410,0
+20250325,183200,179680610,8410,8410,8410,8410,0
+20250325,183100,179680610,8410,8410,8410,8410,0
+20250325,183000,179680610,8410,8410,8410,8410,0
+20250325,182900,179680610,8410,8410,8410,8410,0
+20250325,182800,179680610,8410,8410,8410,8410,0
+20250325,182700,179680610,8410,8410,8410,8410,0
+20250325,182600,179680610,8410,8410,8410,8410,0
+20250325,182500,179680610,8410,8410,8410,8410,0
+20250325,182400,179680610,8410,8410,8410,8410,34
+20250325,182300,179680610,8410,8410,8410,8410,0
+20250325,182200,179680610,8410,8410,8410,8410,0
+20250325,182100,179680610,8410,8410,8410,8410,0
+20250325,182000,179680610,8410,8410,8410,8410,0
+20250325,181900,179680610,8410,8410,8410,8410,0
+20250325,181800,179680610,8410,8410,8410,8410,0
+20250325,181700,179680610,8410,8410,8410,8410,0
+20250325,181600,179680610,8410,8410,8410,8410,0
+20250325,181500,179680610,8410,8410,8410,8410,0
+20250325,181400,179680610,8410,8410,8410,8410,0
+20250325,181300,179680610,8410,8410,8410,8410,0
+20250325,181200,179680610,8410,8410,8410,8410,0
+20250325,181100,179680610,8410,8410,8410,8410,0
+20250325,181000,179680610,8410,8410,8410,8410,0
+20250325,180900,179680610,8410,8410,8410,8410,0
+20250325,180800,179680610,8410,8410,8410,8410,0
+20250325,180700,179680610,8410,8410,8410,8410,0
+20250325,180600,179680610,8410,8410,8410,8410,0
+20250325,180500,179680610,8410,8410,8410,8410,0
+20250325,180400,179680610,8410,8410,8410,8410,0
+20250325,180300,179680610,8410,8410,8410,8410,0
+20250325,180200,179680610,8410,8410,8410,8410,0
+20250325,180100,179680610,8410,8410,8410,8410,0
+20250325,180000,179680610,8410,8410,8410,8410,0
+20250325,175900,179680610,8410,8410,8410,8410,0
+20250325,175800,179680610,8410,8410,8410,8410,0
+20250325,175700,179680610,8410,8410,8410,8410,0
+20250325,175600,179680610,8410,8410,8410,8410,0
+20250325,175500,179680610,8410,8410,8410,8410,0
+20250325,175400,179680610,8410,8410,8410,8410,34
+20250325,175300,179680610,8410,8410,8410,8410,0
+20250325,175200,179680610,8410,8410,8410,8410,0
+20250325,175100,179680610,8410,8410,8410,8410,0
+20250325,175000,179680610,8410,8410,8410,8410,0
+20250325,174900,179680610,8410,8410,8410,8410,0
+20250325,174800,179680610,8410,8410,8410,8410,0
+20250325,174700,179680610,8410,8410,8410,8410,0
+20250325,174600,179680610,8410,8410,8410,8410,0
+20250325,174500,179680610,8410,8410,8410,8410,0
+20250325,174400,179680610,8410,8410,8410,8410,0
+20250325,174300,179680610,8410,8410,8410,8410,0
+20250325,174200,179680610,8410,8410,8410,8410,0
+20250325,174100,179680610,8410,8410,8410,8410,0
+20250325,174000,179680610,8410,8410,8410,8410,0
+20250325,173900,179680610,8410,8410,8410,8410,0
+20250325,173800,179680610,8410,8410,8410,8410,0
+20250325,173700,179680610,8410,8410,8410,8410,0
+20250325,173600,179680610,8410,8410,8410,8410,0
+20250325,173500,179680610,8410,8410,8410,8410,0
+20250325,173400,179680610,8410,8410,8410,8410,0
+20250325,173300,179680610,8410,8410,8410,8410,0
+20250325,173200,179680610,8410,8410,8410,8410,0
+20250325,173100,179680610,8410,8410,8410,8410,0
+20250325,173000,179680610,8410,8410,8410,8410,0
+20250325,172900,179680610,8410,8410,8410,8410,0
+20250325,172800,179680610,8410,8410,8410,8410,0
+20250325,172700,179680610,8410,8410,8410,8410,0
+20250325,172600,179680610,8410,8410,8410,8410,0
+20250325,172500,179680610,8410,8410,8410,8410,0
+20250325,172400,179680610,8410,8410,8410,8410,34
+20250325,172300,179680610,8410,8410,8410,8410,0
+20250325,172200,179680610,8410,8410,8410,8410,0
+20250325,172100,179680610,8410,8410,8410,8410,0
+20250325,172000,179680610,8410,8410,8410,8410,0
+20250325,171900,179680610,8410,8410,8410,8410,0
+20250325,171800,179680610,8410,8410,8410,8410,0
+20250325,171700,179680610,8410,8410,8410,8410,0
+20250325,171600,179680610,8410,8410,8410,8410,0
+20250325,171500,179680610,8410,8410,8410,8410,0
+20250325,171400,179680610,8410,8410,8410,8410,0
+20250325,171300,179680610,8410,8410,8410,8410,0
+20250325,171200,179680610,8410,8410,8410,8410,0
+20250325,171100,179680610,8410,8410,8410,8410,0
+20250325,171000,179680610,8410,8410,8410,8410,0
+20250325,170900,179680610,8410,8410,8410,8410,0
+20250325,170800,179680610,8410,8410,8410,8410,0
+20250325,170700,179680610,8410,8410,8410,8410,0
+20250325,170600,179680610,8410,8410,8410,8410,0
+20250325,170500,179680610,8410,8410,8410,8410,0
+20250325,170400,179680610,8410,8410,8410,8410,0
+20250325,170300,179680610,8410,8410,8410,8410,0
+20250325,170200,179680610,8410,8410,8410,8410,0
+20250325,170100,179680610,8410,8410,8410,8410,0
+20250325,170000,179680610,8410,8410,8410,8410,0
+20250325,165900,179680610,8410,8410,8410,8410,0
+20250325,165800,179680610,8410,8410,8410,8410,0
+20250325,165700,179680610,8410,8410,8410,8410,0
+20250325,165600,179680610,8410,8410,8410,8410,0
+20250325,165500,179680610,8410,8410,8410,8410,0
+20250325,165400,179680610,8410,8410,8410,8410,34
+20250325,165300,179680610,8410,8410,8410,8410,0
+20250325,165200,179680610,8410,8410,8410,8410,0
+20250325,165100,179680610,8410,8410,8410,8410,0
+20250325,165000,179680610,8410,8410,8410,8410,0
+20250325,164900,179680610,8410,8410,8410,8410,0
+20250325,164800,179680610,8410,8410,8410,8410,0
+20250325,164700,179680610,8410,8410,8410,8410,0
+20250325,164600,179680610,8410,8410,8410,8410,0
+20250325,164500,179680610,8410,8410,8410,8410,0
+20250325,164400,179680610,8410,8410,8410,8410,0
+20250325,164300,179680610,8410,8410,8410,8410,0
+20250325,164200,179680610,8410,8410,8410,8410,0
+20250325,164100,179680610,8410,8410,8410,8410,0
+20250325,164000,179680610,8410,8410,8410,8410,0
+20250325,163900,179680610,8410,8410,8410,8410,0
+20250325,163800,179680610,8410,8410,8410,8410,0
+20250325,163700,179680610,8410,8410,8410,8410,0
+20250325,163600,179680610,8410,8410,8410,8410,0
+20250325,163500,179680610,8410,8410,8410,8410,0
+20250325,163400,179680610,8410,8410,8410,8410,0
+20250325,163300,179680610,8410,8410,8410,8410,0
+20250325,163200,179680610,8410,8410,8410,8410,0
+20250325,163100,179680610,8410,8410,8410,8410,0
+20250325,163000,179680610,8410,8410,8410,8410,0
+20250325,162900,179680610,8410,8410,8410,8410,0
+20250325,162800,179680610,8410,8410,8410,8410,0
+20250325,162700,179680610,8410,8410,8410,8410,0
+20250325,162600,179680610,8410,8410,8410,8410,0
+20250325,162500,179680610,8410,8410,8410,8410,0
+20250325,162400,179680610,8410,8410,8410,8410,34
+20250325,162300,179680610,8410,8410,8410,8410,0
+20250325,162200,179680610,8410,8410,8410,8410,0
+20250325,162100,179680610,8410,8410,8410,8410,0
+20250325,162000,179680610,8410,8410,8410,8410,0
+20250325,161900,179680610,8410,8410,8410,8410,0
+20250325,161800,179680610,8410,8410,8410,8410,0
+20250325,161700,179680610,8410,8410,8410,8410,0
+20250325,161600,179680610,8410,8410,8410,8410,0
+20250325,161500,179680610,8410,8410,8410,8410,0
+20250325,161400,179680610,8410,8410,8410,8410,0
+20250325,161300,179680610,8410,8410,8410,8410,0
+20250325,161200,179680610,8410,8410,8410,8410,0
+20250325,161100,179680610,8410,8410,8410,8410,0
+20250325,161000,179680610,8410,8410,8410,8410,0
+20250325,160900,179680610,8410,8410,8410,8410,0
+20250325,160800,179680610,8410,8410,8410,8410,0
+20250325,160700,179680610,8410,8410,8410,8410,0
+20250325,160600,179680610,8410,8410,8410,8410,0
+20250325,160500,179680610,8410,8410,8410,8410,0
+20250325,160400,179680610,8410,8410,8410,8410,0
+20250325,160300,179680610,8410,8410,8410,8410,0
+20250325,160200,179680610,8410,8410,8410,8410,0
+20250325,160100,179680610,8410,8410,8410,8410,0
+20250325,160000,179680610,8410,8410,8410,8410,0
+20250325,155900,179680610,8410,8410,8410,8410,0
+20250325,155800,179680610,8410,8410,8410,8410,0
+20250325,155700,179680610,8410,8410,8410,8410,0
+20250325,155600,179680610,8410,8410,8410,8410,0
+20250325,155500,179680610,8410,8410,8410,8410,0
+20250325,155400,179680610,8410,8410,8410,8410,34
+20250325,155300,179680610,8410,8410,8410,8410,0
+20250325,155200,179680610,8410,8410,8410,8410,0
+20250325,155100,179680610,8410,8410,8410,8410,0
+20250325,155000,179680610,8410,8410,8410,8410,0
+20250325,154900,179680610,8410,8410,8410,8410,0
+20250325,154800,179680610,8410,8410,8410,8410,0
+20250325,154700,179680610,8410,8410,8410,8410,0
+20250325,154600,179680610,8410,8410,8410,8410,0
+20250325,154500,179680610,8410,8410,8410,8410,0
+20250325,154400,179680610,8410,8410,8410,8410,0
+20250325,154300,179680610,8410,8410,8410,8410,0
+20250325,154200,179680610,8410,8410,8410,8410,0
+20250325,154100,179680610,8410,8410,8410,8410,0
+20250325,154000,179680610,8410,8410,8410,8410,0
+20250325,153900,179680610,8410,8410,8410,8410,0
+20250325,153800,179680610,8410,8410,8410,8410,0
+20250325,153700,179680610,8410,8410,8410,8410,0
+20250325,153600,179680610,8410,8410,8410,8410,0
+20250325,153500,179680610,8410,8410,8410,8410,0
+20250325,153400,179680610,8410,8410,8410,8410,0
+20250325,153300,179680610,8410,8410,8410,8410,0
+20250325,153200,179680610,8410,8410,8410,8410,0
+20250325,153100,179680610,8410,8410,8410,8410,0
+20250325,153000,179680610,8410,8410,8410,8410,34
+20250325,152900,179394670,8390,8390,8390,8390,0
+20250325,152800,179394670,8390,8390,8390,8390,0
+20250325,152700,179394670,8390,8390,8390,8390,0
+20250325,152600,179394670,8390,8390,8390,8390,0
+20250325,152500,179394670,8390,8390,8390,8390,0
+20250325,152400,179394670,8390,8390,8390,8390,0
+20250325,152300,179394670,8390,8390,8390,8390,0
+20250325,152200,179394670,8390,8390,8390,8390,0
+20250325,152100,179394670,8390,8390,8390,8390,0
+20250325,152000,179394670,8390,8390,8390,8390,0
+20250325,151900,179394670,8390,8390,8390,8390,4
+20250325,151800,179361110,8390,8390,8390,8370,3
+20250325,151700,179335960,8380,8370,8380,8370,68
+20250325,151600,178766160,8370,8400,8400,8370,280
+20250325,151500,176417410,8430,8370,8430,8370,21
+20250325,151400,176241400,8370,8370,8370,8370,7
+20250325,151300,176182810,8370,8370,8370,8370,3
+20250325,151200,176157700,8380,8380,8380,8380,2
+20250325,151100,176140940,8370,8380,8380,8370,5
+20250325,151000,176099080,8370,8370,8370,8370,6
+20250325,150900,176048860,8370,8370,8370,8370,4
+20250325,150800,176015380,8370,8370,8370,8370,6
+20250325,150700,175965160,8370,8370,8370,8370,4
+20250325,150600,175931680,8370,8370,8370,8370,3
+20250325,150500,175906570,8370,8370,8370,8370,19
+20250325,150400,175747540,8370,8370,8370,8370,4
+20250325,150300,175714060,8370,8370,8370,8370,106
+20250325,150200,174826840,8370,8370,8370,8370,4
+20250325,150100,174793360,8370,8370,8370,8370,3
+20250325,150000,174768250,8370,8370,8370,8370,3
+20250325,145900,174743140,8370,8370,8370,8370,8
+20250325,145800,174676180,8370,8370,8370,8370,3
+20250325,145700,174651070,8370,8370,8370,8370,7
+20250325,145600,174592480,8370,8370,8370,8370,3
+20250325,145500,174567370,8370,8370,8370,8370,4
+20250325,145400,174533890,8370,8370,8370,8370,10
+20250325,145300,174450190,8370,8370,8370,8370,4
+20250325,145200,174416710,8370,8370,8370,8370,7
+20250325,145100,174358120,8380,8380,8380,8380,0
+20250325,145000,174358120,8380,8380,8380,8380,3
+20250325,144900,174332980,8380,8380,8380,8380,4
+20250325,144800,174299460,8380,8370,8380,8370,7
+20250325,144700,174240830,8370,8370,8370,8370,4
+20250325,144600,174207350,8370,8370,8370,8370,3
+20250325,144500,174182240,8370,8370,8370,8370,8
+20250325,144400,174115280,8370,8370,8370,8370,3
+20250325,144300,174090170,8370,8370,8370,8370,7
+20250325,144200,174031580,8370,8370,8370,8370,3
+20250325,144100,174006470,8370,8370,8370,8370,7
+20250325,144000,173947880,8370,8370,8370,8370,3
+20250325,143900,173922770,8370,8370,8370,8370,4
+20250325,143800,173889290,8370,8370,8370,8370,4
+20250325,143700,173855810,8370,8370,8370,8370,6
+20250325,143600,173805590,8370,8370,8370,8370,3
+20250325,143500,173780480,8370,8370,8370,8370,4
+20250325,143400,173747000,8370,8380,8400,8370,42
+20250325,143300,173394600,8370,8370,8370,8370,4
+20250325,143200,173361120,8370,8370,8370,8370,7
+20250325,143100,173302530,8380,8360,8380,8360,10
+20250325,143000,173218820,8360,8360,8360,8360,6
+20250325,142900,173168660,8360,8360,8360,8360,4
+20250325,142800,173135220,8360,8360,8360,8360,3
+20250325,142700,173110140,8360,8360,8360,8360,3
+20250325,142600,173085060,8360,8360,8360,8360,8
+20250325,142500,173018180,8360,8360,8360,8360,3
+20250325,142400,172993100,8360,8360,8360,8360,4
+20250325,142300,172959660,8360,8360,8360,8360,6
+20250325,142200,172909500,8360,8360,8360,8360,4
+20250325,142100,172876060,8360,8360,8360,8360,7
+20250325,142000,172817540,8360,8360,8360,8360,3
+20250325,141900,172792460,8360,8360,8360,8360,8
+20250325,141800,172725580,8360,8360,8360,8360,3
+20250325,141700,172700500,8360,8360,8360,8360,3
+20250325,141600,172675420,8360,8370,8370,8360,6
+20250325,141500,172625240,8370,8360,8370,8360,5
+20250325,141400,172583420,8360,8360,8360,8360,4
+20250325,141300,172549980,8370,8370,8370,8370,5
+20250325,141200,172508130,8370,8370,8370,8370,4
+20250325,141100,172474650,8370,8360,8370,8360,4
+20250325,141000,172441200,8360,8370,8370,8360,9
+20250325,140900,172365900,8370,8370,8370,8370,4
+20250325,140800,172332420,8370,8360,8370,8360,6
+20250325,140700,172282230,8360,8360,8360,8360,4
+20250325,140600,172248790,8360,8360,8360,8360,4
+20250325,140500,172215350,8370,8370,8370,8370,2
+20250325,140400,172198610,8370,8370,8370,8370,2
+20250325,140300,172181870,8370,8370,8370,8370,9
+20250325,140200,172106540,8360,8360,8360,8360,4
+20250325,140100,172073100,8370,8360,8370,8360,4
+20250325,140000,172039650,8360,8360,8360,8360,4
+20250325,135900,172006210,8370,8370,8370,8370,6
+20250325,135800,171955990,8370,8370,8370,8370,4
+20250325,135700,171922510,8370,8370,8370,8370,6
+20250325,135600,171872290,8370,8370,8370,8370,4
+20250325,135500,171838810,8370,8370,8370,8370,3
+20250325,135400,171813700,8370,8370,8370,8370,4
+20250325,135300,171780220,8370,8370,8370,8370,7
+20250325,135200,171721630,8360,8360,8360,8360,4
+20250325,135100,171688190,8360,8360,8360,8360,9
+20250325,135000,171612950,8360,8360,8360,8360,7
+20250325,134900,171554430,8360,8360,8360,8360,3
+20250325,134800,171529350,8360,8370,8370,8360,4
+20250325,134700,171495900,8430,8430,8430,8430,0
+20250325,134600,171495900,8430,8360,8430,8360,35
+20250325,134500,171202160,8370,8370,8370,8370,3
+20250325,134400,171177050,8370,8360,8370,8360,7
+20250325,134300,171118490,8360,8360,8360,8360,4
+20250325,134200,171085050,8360,8360,8360,8360,3
+20250325,134100,171059970,8360,8360,8360,8360,7
+20250325,134000,171001450,8360,8360,8360,8360,4
+20250325,133900,170968010,8390,8390,8390,8390,0
+20250325,133800,170968010,8390,8360,8390,8360,92
+20250325,133700,170196370,8360,8360,8360,8360,3
+20250325,133600,170171290,8370,8370,8370,8370,4
+20250325,133500,170137810,8370,8370,8370,8370,6
+20250325,133400,170087590,8370,8370,8370,8370,0
+20250325,133300,170087590,8370,8370,8370,8370,11
+20250325,133200,169995520,8370,8370,8370,8370,3
+20250325,133100,169970410,8370,8370,8370,8370,4
+20250325,133000,169936930,8370,8370,8370,8370,3
+20250325,132900,169911820,8380,8380,8380,8380,1
+20250325,132800,169903440,8380,8380,8380,8370,7
+20250325,132700,169844820,8410,8410,8410,8410,0
+20250325,132600,169844820,8410,8410,8410,8410,0
+20250325,132500,169844820,8410,8410,8410,8410,0
+20250325,132400,169844820,8410,8410,8410,8410,0
+20250325,132300,169844820,8410,8410,8410,8410,0
+20250325,132200,169844820,8410,8410,8410,8410,0
+20250325,132100,169844820,8410,8400,8410,8400,49
+20250325,132000,169432920,8400,8400,8400,8400,0
+20250325,131900,169432920,8400,8400,8400,8400,0
+20250325,131800,169432920,8400,8400,8400,8400,1
+20250325,131700,169424520,8400,8400,8400,8400,0
+20250325,131600,169424520,8400,8390,8400,8390,50
+20250325,131500,169004530,8400,8400,8400,8400,0
+20250325,131400,169004530,8400,8380,8400,8380,240
+20250325,131300,166988860,8380,8380,8380,8380,0
+20250325,131200,166988860,8380,8380,8380,8380,0
+20250325,131100,166988860,8380,8380,8380,8380,0
+20250325,131000,166988860,8380,8380,8380,8380,0
+20250325,130900,166988860,8380,8380,8380,8380,0
+20250325,130800,166988860,8380,8380,8380,8380,0
+20250325,130700,166988860,8380,8380,8380,8380,0
+20250325,130600,166988860,8380,8380,8380,8380,0
+20250325,130500,166988860,8380,8380,8380,8380,1
+20250325,130400,166980480,8380,8380,8380,8380,1
+20250325,130300,166972100,8360,8360,8360,8360,0
+20250325,130200,166972100,8360,8360,8360,8360,0
+20250325,130100,166972100,8360,8360,8360,8360,0
+20250325,130000,166972100,8360,8360,8360,8360,0
+20250325,125900,166972100,8360,8360,8360,8360,76
+20250325,125800,166336740,8360,8360,8360,8360,81
+20250325,125700,165659580,8360,8360,8360,8360,0
+20250325,125600,165659580,8360,8370,8370,8360,35
+20250325,125500,165366640,8360,8360,8360,8360,10
+20250325,125400,165283040,8340,8340,8340,8340,75
+20250325,125300,164657540,8380,8390,8400,8380,470
+20250325,125200,160718340,8380,8380,8380,8380,75
+20250325,125100,160089840,8390,8390,8390,8390,0
+20250325,125000,160089840,8390,8380,8390,8380,177
+20250325,124900,158606120,8380,8380,8380,8380,15
+20250325,124800,158480420,8370,8350,8370,8350,104
+20250325,124700,157611450,8360,8360,8360,8360,0
+20250325,124600,157611450,8360,8360,8360,8360,75
+20250325,124500,156984450,8380,8380,8380,8380,44
+20250325,124400,156615730,8360,8350,8360,8350,629
+20250325,124300,151358640,8340,8330,8340,8330,7
+20250325,124200,151300280,8330,8330,8340,8330,50
+20250325,124100,150883300,8340,8340,8350,8320,272
+20250325,124000,148615010,8340,8340,8340,8340,0
+20250325,123900,148615010,8340,8340,8340,8340,13
+20250325,123800,148506590,8360,8350,8360,8350,45
+20250325,123700,148130400,8350,8350,8350,8350,75
+20250325,123600,147504150,8360,8340,8360,8340,97
+20250325,123500,146694680,8320,8340,8340,8310,160
+20250325,123400,145363660,8360,8360,8360,8360,0
+20250325,123300,145363660,8360,8360,8360,8360,46
+20250325,123200,144979100,8370,8360,8370,8360,43
+20250325,123100,144619430,8350,8340,8350,8340,76
+20250325,123000,143985580,8360,8350,8360,8350,10
+20250325,122900,143901990,8360,8340,8360,8340,120
+20250325,122800,142900300,8350,8350,8350,8350,0
+20250325,122700,142900300,8350,8350,8350,8350,0
+20250325,122600,142900300,8350,8350,8360,8350,131
+20250325,122500,141805900,8340,8350,8350,8340,500
+20250325,122400,137632680,8370,8370,8380,8370,45
+20250325,122300,137255820,8350,8350,8350,8350,0
+20250325,122200,137255820,8350,8370,8370,8350,666
+20250325,122100,131685550,8400,8400,8400,8400,44
+20250325,122000,131315950,8380,8410,8420,8380,119
+20250325,121900,130317400,8390,8390,8390,8390,1
+20250325,121800,130309010,8380,8380,8380,8380,75
+20250325,121700,129680510,8400,8400,8400,8400,44
+20250325,121600,129310910,8380,8380,8380,8380,75
+20250325,121500,128682410,8410,8390,8410,8390,39
+20250325,121400,128354460,8380,8380,8380,8380,75
+20250325,121300,127725960,8390,8390,8390,8390,0
+20250325,121200,127725960,8390,8380,8390,8380,80
+20250325,121100,127055510,8390,8390,8390,8390,0
+20250325,121000,127055510,8390,8380,8390,8380,41
+20250325,120900,126711700,8380,8370,8380,8370,120
+20250325,120800,125706850,8380,8380,8380,8380,0
+20250325,120700,125706850,8380,8380,8380,8380,44
+20250325,120600,125338130,8370,8370,8370,8370,0
+20250325,120500,125338130,8370,8380,8380,8370,119
+20250325,120400,124341660,8380,8380,8380,8380,0
+20250325,120300,124341660,8380,8380,8380,8380,2
+20250325,120200,124324900,8390,8390,8390,8390,44
+20250325,120100,123955740,8390,8390,8390,8390,2
+20250325,120000,123938960,8400,8400,8410,8400,45
+20250325,115900,123560950,8370,8370,8370,8370,75
+20250325,115800,122933200,8400,8410,8410,8400,30
+20250325,115700,122680920,8390,8370,8390,8370,91
+20250325,115600,121918930,8390,8390,8390,8390,0
+20250325,115500,121918930,8390,8390,8390,8390,45
+20250325,115400,121541380,8370,8370,8370,8370,75
+20250325,115300,120913630,8390,8380,8390,8380,44
+20250325,115200,120544770,8370,8370,8370,8370,75
+20250325,115100,119917020,8380,8380,8380,8380,0
+20250325,115000,119917020,8380,8380,8380,8380,46
+20250325,114900,119531540,8390,8390,8390,8390,0
+20250325,114800,119531540,8390,8400,8410,8390,46
+20250325,114700,119145140,8370,8370,8370,8370,0
+20250325,114600,119145140,8370,8370,8370,8370,75
+20250325,114500,118517390,8400,8400,8410,8400,49
+20250325,114400,118105760,8410,8370,8420,8370,200
+20250325,114300,116426560,8380,8380,8380,8380,55
+20250325,114200,115965660,8370,8380,8380,8370,33
+20250325,114100,115689240,8420,8400,8420,8400,45
+20250325,114000,115311220,8400,8380,8400,8380,124
+20250325,113900,114271130,8400,8400,8400,8400,0
+20250325,113800,114271130,8400,8400,8400,8400,45
+20250325,113700,113893130,8370,8370,8370,8370,75
+20250325,113600,113265380,8400,8400,8400,8400,44
+20250325,113500,112895780,8370,8370,8370,8370,75
+20250325,113400,112268030,8380,8380,8380,8380,30
+20250325,113300,112016630,8380,8380,8380,8380,45
+20250325,113200,111639530,8370,8370,8370,8370,0
+20250325,113100,111639530,8370,8390,8390,8370,120
+20250325,113000,110634230,8370,8370,8370,8370,0
+20250325,112900,110634230,8370,8390,8390,8370,119
+20250325,112800,109637320,8400,8390,8400,8390,100
+20250325,112700,108797440,8370,8370,8370,8370,75
+20250325,112600,108169690,8390,8390,8390,8390,44
+20250325,112500,107800530,8390,8370,8390,8370,76
+20250325,112400,107164390,8390,8380,8390,8380,45
+20250325,112300,106786890,8380,8380,8380,8380,0
+20250325,112200,106786890,8380,8380,8380,8380,161
+20250325,112100,105437710,8380,8380,8380,8380,55
+20250325,112000,104976810,8380,8380,8380,8380,30
+20250325,111900,104725410,8390,8390,8390,8390,44
+20250325,111800,104356250,8390,8390,8390,8390,9
+20250325,111700,104280740,8410,8400,8410,8400,47
+20250325,111600,103885910,8410,8380,8410,8380,76
+20250325,111500,103249000,8400,8400,8400,8400,33
+20250325,111400,102971800,8390,8400,8410,8390,80
+20250325,111300,102300550,8400,8400,8400,8400,0
+20250325,111200,102300550,8400,8400,8400,8400,73
+20250325,111100,101687350,8410,8390,8410,8390,4122
+20250325,111000,67103080,8390,8390,8390,8390,76
+20250325,110900,66465440,8410,8410,8410,8410,44
+20250325,110800,66095400,8410,8390,8410,8390,77
+20250325,110700,65449350,8430,8430,8430,8430,45
+20250325,110600,65070000,8430,8410,8440,8410,8
+20250325,110500,65002620,8400,8410,8410,8400,150
+20250325,110400,63741880,8410,8410,8410,8410,1
+20250325,110300,63733470,8410,8450,8450,8410,16
+20250325,110200,63598350,8430,8400,8430,8400,86
+20250325,110100,62875580,8400,8400,8400,8400,24
+20250325,110000,62673980,8410,8410,8410,8410,44
+20250325,105900,62303940,8410,8410,8410,8410,1
+20250325,105800,62295530,8430,8440,8440,8430,43
+20250325,105700,61932620,8440,8400,8440,8400,93
+20250325,105600,61151270,8430,8420,8430,8420,50
+20250325,105500,60729790,8430,8400,8430,8400,120
+20250325,105400,59720740,8430,8430,8430,8430,0
+20250325,105300,59720740,8430,8430,8430,8430,3
+20250325,105200,59695450,8440,8440,8440,8440,45
+20250325,105100,59315650,8440,8430,8440,8430,2
+20250325,105000,59298780,8430,8440,8440,8430,317
+20250325,104900,56626030,8440,8440,8440,8440,1
+20250325,104800,56617590,8430,8440,8440,8430,120
+20250325,104700,55605550,8440,8440,8440,8440,0
+20250325,104600,55605550,8440,8420,8440,8420,204
+20250325,104500,53884890,8410,8410,8410,8410,111
+20250325,104400,52951380,8410,8400,8410,8400,77
+20250325,104300,52304570,8410,8410,8410,8410,44
+20250325,104200,51934530,8400,8400,8400,8400,76
+20250325,104100,51296130,8410,8410,8410,8410,0
+20250325,104000,51296130,8410,8400,8410,8400,120
+20250325,103900,50287690,8410,8410,8410,8410,0
+20250325,103800,50287690,8410,8400,8410,8400,120
+20250325,103700,49279250,8410,8410,8410,8410,0
+20250325,103600,49279250,8410,8410,8410,8410,46
+20250325,103500,48892390,8410,8410,8410,8410,0
+20250325,103400,48892390,8410,8410,8410,8410,0
+20250325,103300,48892390,8410,8430,8430,8410,120
+20250325,103200,47882310,8430,8430,8430,8430,0
+20250325,103100,47882310,8430,8430,8440,8430,45
+20250325,103000,47502530,8420,8420,8420,8420,75
+20250325,102900,46871030,8420,8440,8440,8420,5
+20250325,102800,46828850,8430,8430,8430,8430,40
+20250325,102700,46491650,8410,8410,8420,8410,93
+20250325,102600,45709360,8420,8420,8420,8420,44
+20250325,102500,45338880,8410,8410,8410,8410,76
+20250325,102400,44699720,8410,8410,8410,8410,87
+20250325,102300,43968050,8410,8410,8410,8410,33
+20250325,102200,43690520,8430,8430,8430,8430,0
+20250325,102100,43690520,8430,8430,8430,8410,1067
+20250325,102000,34702360,8450,8450,8450,8450,0
+20250325,101900,34702360,8450,8450,8450,8450,44
+20250325,101800,34330560,8430,8430,8430,8430,76
+20250325,101700,33689880,8450,8450,8450,8450,0
+20250325,101600,33689880,8450,8450,8450,8440,236
+20250325,101500,31697590,8440,8440,8440,8440,0
+20250325,101400,31697590,8440,8450,8450,8440,120
+20250325,101300,30684350,8450,8450,8450,8450,0
+20250325,101200,30684350,8450,8460,8460,8450,46
+20250325,101100,30295210,8460,8460,8460,8460,1
+20250325,101000,30286750,8440,8460,8460,8440,77
+20250325,100900,29636850,8440,8450,8460,8440,46
+20250325,100800,29247720,8460,8460,8460,8460,0
+20250325,100700,29247720,8460,8450,8460,8450,46
+20250325,100600,28858570,8450,8450,8450,8450,50
+20250325,100500,28436070,8440,8440,8450,8440,211
+20250325,100400,26655120,8450,8450,8450,8450,45
+20250325,100300,26274870,8460,8460,8460,8460,6
+20250325,100200,26224110,8460,8460,8460,8460,339
+20250325,100100,23356170,8460,8460,8460,8460,0
+20250325,100000,23356170,8460,8450,8460,8450,292
+20250325,095900,20888570,8450,8450,8450,8450,0
+20250325,095800,20888570,8450,8450,8450,8450,0
+20250325,095700,20888570,8450,8450,8450,8450,44
+20250325,095600,20516770,8450,8450,8450,8450,0
+20250325,095500,20516770,8450,8450,8450,8450,44
+20250325,095400,20144970,8450,8450,8450,8450,28
+20250325,095300,19908370,8450,8450,8450,8450,0
+20250325,095200,19908370,8450,8450,8450,8450,45
+20250325,095100,19528120,8450,8450,8450,8450,0
+20250325,095000,19528120,8450,8450,8450,8450,44
+20250325,094900,19156320,8450,8450,8450,8450,0
+20250325,094800,19156320,8450,8440,8450,8440,46
+20250325,094700,18767680,8440,8440,8440,8440,0
+20250325,094600,18767680,8440,8440,8440,8440,0
+20250325,094500,18767680,8440,8440,8440,8440,45
+20250325,094400,18387880,8440,8440,8440,8440,2
+20250325,094300,18371000,8440,8450,8450,8440,722
+20250325,094200,12277310,8450,8450,8450,8450,0
+20250325,094100,12277310,8450,8450,8450,8450,0
+20250325,094000,12277310,8450,8450,8450,8450,2
+20250325,093900,12260410,8450,8450,8450,8450,0
+20250325,093800,12260410,8450,8450,8450,8450,4
+20250325,093700,12226610,8450,8450,8450,8450,0
+20250325,093600,12226610,8450,8450,8450,8450,14
+20250325,093500,12108310,8450,8450,8450,8450,2
+20250325,093400,12091410,8450,8450,8450,8450,0
+20250325,093300,12091410,8450,8450,8450,8450,41
+20250325,093200,11744960,8450,8450,8450,8450,22
+20250325,093100,11559060,8450,8440,8450,8440,44
+20250325,093000,11187650,8440,8440,8440,8440,5
+20250325,092900,11145450,8440,8440,8440,8440,0
+20250325,092800,11145450,8440,8450,8450,8440,69
+20250325,092700,10563030,8440,8440,8440,8440,34
+20250325,092600,10276070,8440,8440,8440,8430,251
+20250325,092500,8157670,8440,8440,8440,8440,0
+20250325,092400,8157670,8440,8440,8440,8440,19
+20250325,092300,7997310,8450,8450,8450,8450,0
+20250325,092200,7997310,8450,8440,8450,8430,14
+20250325,092100,7879140,8440,8420,8440,8420,93
+20250325,092000,7095640,8420,8420,8420,8420,10
+20250325,091900,7011440,8440,8450,8450,8440,42
+20250325,091800,6656550,8440,8440,8440,8440,0
+20250325,091700,6656550,8440,8460,8470,8440,28
+20250325,091600,6419680,8450,8450,8460,8450,17
+20250325,091500,6276020,8460,8450,8460,8450,2
+20250325,091400,6259110,8440,8430,8440,8430,41
+20250325,091300,5913080,8430,8450,8450,8430,253
+20250325,091200,3775310,8490,8440,8490,8440,119
+20250325,091100,2769190,8430,8430,8430,8430,0
+20250325,091000,2769190,8430,8440,8440,8430,78
+20250325,090900,2111050,8440,8440,8440,8440,2
+20250325,090800,2094170,8440,8440,8440,8440,0
+20250325,090700,2094170,8440,8440,8440,8440,8
+20250325,090600,2026650,8440,8440,8440,8440,1
+20250325,090500,2018210,8440,8440,8440,8440,0
+20250325,090400,2018210,8440,8430,8440,8430,28
+20250325,090300,1781940,8420,8420,8420,8420,0
+20250325,090200,1781940,8420,8430,8440,8420,54
+20250325,090100,1326590,8430,8450,8450,8430,5
+20250325,090000,1284400,8450,8450,8450,8450,152

039570/min/candle-20250326.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192400,117291760,8470,8470,8470,8470,617
+20250326,192300,117291760,8470,8470,8470,8470,0
+20250326,192200,117291760,8470,8470,8470,8470,0
+20250326,192100,117291760,8470,8470,8470,8470,0
+20250326,192000,117291760,8470,8470,8470,8470,0
+20250326,191900,117291760,8470,8470,8470,8470,0
+20250326,191800,117291760,8470,8470,8470,8470,0
+20250326,191700,117291760,8470,8470,8470,8470,0
+20250326,191600,117291760,8470,8470,8470,8470,0
+20250326,191500,117291760,8470,8470,8470,8470,0
+20250326,191400,117291760,8470,8470,8470,8470,0
+20250326,191300,117291760,8470,8470,8470,8470,0
+20250326,191200,117291760,8470,8470,8470,8470,0
+20250326,191100,117291760,8470,8470,8470,8470,0
+20250326,191000,117291760,8470,8470,8470,8470,0
+20250326,190900,117291760,8470,8470,8470,8470,0
+20250326,190800,117291760,8470,8470,8470,8470,0
+20250326,190700,117291760,8470,8470,8470,8470,0
+20250326,190600,117291760,8470,8470,8470,8470,0
+20250326,190500,117291760,8470,8470,8470,8470,0
+20250326,190400,117291760,8470,8470,8470,8470,0
+20250326,190300,117291760,8470,8470,8470,8470,0
+20250326,190200,117291760,8470,8470,8470,8470,0
+20250326,190100,117291760,8470,8470,8470,8470,0
+20250326,190000,117291760,8470,8470,8470,8470,0
+20250326,185900,117291760,8470,8470,8470,8470,0
+20250326,185800,117291760,8470,8470,8470,8470,0
+20250326,185700,117291760,8470,8470,8470,8470,0
+20250326,185600,117291760,8470,8470,8470,8470,0
+20250326,185500,117291760,8470,8470,8470,8470,0
+20250326,185400,117291760,8470,8470,8470,8470,617
+20250326,185300,117291760,8470,8470,8470,8470,0
+20250326,185200,117291760,8470,8470,8470,8470,0
+20250326,185100,117291760,8470,8470,8470,8470,0
+20250326,185000,117291760,8470,8470,8470,8470,0
+20250326,184900,117291760,8470,8470,8470,8470,0
+20250326,184800,117291760,8470,8470,8470,8470,0
+20250326,184700,117291760,8470,8470,8470,8470,0
+20250326,184600,117291760,8470,8470,8470,8470,0
+20250326,184500,117291760,8470,8470,8470,8470,0
+20250326,184400,117291760,8470,8470,8470,8470,0
+20250326,184300,117291760,8470,8470,8470,8470,0
+20250326,184200,117291760,8470,8470,8470,8470,0
+20250326,184100,117291760,8470,8470,8470,8470,0
+20250326,184000,117291760,8470,8470,8470,8470,0
+20250326,183900,117291760,8470,8470,8470,8470,0
+20250326,183800,117291760,8470,8470,8470,8470,0
+20250326,183700,117291760,8470,8470,8470,8470,0
+20250326,183600,117291760,8470,8470,8470,8470,0
+20250326,183500,117291760,8470,8470,8470,8470,0
+20250326,183400,117291760,8470,8470,8470,8470,0
+20250326,183300,117291760,8470,8470,8470,8470,0
+20250326,183200,117291760,8470,8470,8470,8470,0
+20250326,183100,117291760,8470,8470,8470,8470,0
+20250326,183000,117291760,8470,8470,8470,8470,0
+20250326,182900,117291760,8470,8470,8470,8470,0
+20250326,182800,117291760,8470,8470,8470,8470,0
+20250326,182700,117291760,8470,8470,8470,8470,0
+20250326,182600,117291760,8470,8470,8470,8470,0
+20250326,182500,117291760,8470,8470,8470,8470,0
+20250326,182400,117291760,8470,8470,8470,8470,617
+20250326,182300,117291760,8470,8470,8470,8470,0
+20250326,182200,117291760,8470,8470,8470,8470,0
+20250326,182100,117291760,8470,8470,8470,8470,0
+20250326,182000,117291760,8470,8470,8470,8470,0
+20250326,181900,117291760,8470,8470,8470,8470,0
+20250326,181800,117291760,8470,8470,8470,8470,0
+20250326,181700,117291760,8470,8470,8470,8470,0
+20250326,181600,117291760,8470,8470,8470,8470,0
+20250326,181500,117291760,8470,8470,8470,8470,0
+20250326,181400,117291760,8470,8470,8470,8470,0
+20250326,181300,117291760,8470,8470,8470,8470,0
+20250326,181200,117291760,8470,8470,8470,8470,0
+20250326,181100,117291760,8470,8470,8470,8470,0
+20250326,181000,117291760,8470,8470,8470,8470,0
+20250326,180900,117291760,8470,8470,8470,8470,0
+20250326,180800,117291760,8470,8470,8470,8470,0
+20250326,180700,117291760,8470,8470,8470,8470,0
+20250326,180600,117291760,8470,8470,8470,8470,0
+20250326,180500,117291760,8470,8470,8470,8470,0
+20250326,180400,117291760,8470,8470,8470,8470,0
+20250326,180300,117291760,8470,8470,8470,8470,0
+20250326,180200,117291760,8470,8470,8470,8470,0
+20250326,180100,117291760,8470,8470,8470,8470,0
+20250326,180000,117291760,8470,8470,8470,8470,0
+20250326,175900,117291760,8470,8470,8470,8470,0
+20250326,175800,117291760,8470,8470,8470,8470,0
+20250326,175700,117291760,8470,8470,8470,8470,0
+20250326,175600,117291760,8470,8470,8470,8470,0
+20250326,175500,117291760,8470,8470,8470,8470,0
+20250326,175400,117291760,8470,8470,8470,8470,617
+20250326,175300,117291760,8470,8470,8470,8470,0
+20250326,175200,117291760,8470,8470,8470,8470,0
+20250326,175100,117291760,8470,8470,8470,8470,0
+20250326,175000,117291760,8470,8470,8470,8470,0
+20250326,174900,117291760,8470,8470,8470,8470,0
+20250326,174800,117291760,8470,8470,8470,8470,0
+20250326,174700,117291760,8470,8470,8470,8470,0
+20250326,174600,117291760,8470,8470,8470,8470,0
+20250326,174500,117291760,8470,8470,8470,8470,0
+20250326,174400,117291760,8470,8470,8470,8470,0
+20250326,174300,117291760,8470,8470,8470,8470,0
+20250326,174200,117291760,8470,8470,8470,8470,0
+20250326,174100,117291760,8470,8470,8470,8470,0
+20250326,174000,117291760,8470,8470,8470,8470,0
+20250326,173900,117291760,8470,8470,8470,8470,0
+20250326,173800,117291760,8470,8470,8470,8470,0
+20250326,173700,117291760,8470,8470,8470,8470,0
+20250326,173600,117291760,8470,8470,8470,8470,0
+20250326,173500,117291760,8470,8470,8470,8470,0
+20250326,173400,117291760,8470,8470,8470,8470,0
+20250326,173300,117291760,8470,8470,8470,8470,0
+20250326,173200,117291760,8470,8470,8470,8470,0
+20250326,173100,117291760,8470,8470,8470,8470,0
+20250326,173000,117291760,8470,8470,8470,8470,0
+20250326,172900,117291760,8470,8470,8470,8470,0
+20250326,172800,117291760,8470,8470,8470,8470,0
+20250326,172700,117291760,8470,8470,8470,8470,0
+20250326,172600,117291760,8470,8470,8470,8470,0
+20250326,172500,117291760,8470,8470,8470,8470,0
+20250326,172400,117291760,8470,8470,8470,8470,617
+20250326,172300,117291760,8470,8470,8470,8470,0
+20250326,172200,117291760,8470,8470,8470,8470,0
+20250326,172100,117291760,8470,8470,8470,8470,0
+20250326,172000,117291760,8470,8470,8470,8470,0
+20250326,171900,117291760,8470,8470,8470,8470,0
+20250326,171800,117291760,8470,8470,8470,8470,0
+20250326,171700,117291760,8470,8470,8470,8470,0
+20250326,171600,117291760,8470,8470,8470,8470,0
+20250326,171500,117291760,8470,8470,8470,8470,0
+20250326,171400,117291760,8470,8470,8470,8470,0
+20250326,171300,117291760,8470,8470,8470,8470,0
+20250326,171200,117291760,8470,8470,8470,8470,0
+20250326,171100,117291760,8470,8470,8470,8470,0
+20250326,171000,117291760,8470,8470,8470,8470,0
+20250326,170900,117291760,8470,8470,8470,8470,0
+20250326,170800,117291760,8470,8470,8470,8470,0
+20250326,170700,117291760,8470,8470,8470,8470,0
+20250326,170600,117291760,8470,8470,8470,8470,0
+20250326,170500,117291760,8470,8470,8470,8470,0
+20250326,170400,117291760,8470,8470,8470,8470,0
+20250326,170300,117291760,8470,8470,8470,8470,0
+20250326,170200,117291760,8470,8470,8470,8470,0
+20250326,170100,117291760,8470,8470,8470,8470,0
+20250326,170000,117291760,8470,8470,8470,8470,0
+20250326,165900,117291760,8470,8470,8470,8470,0
+20250326,165800,117291760,8470,8470,8470,8470,0
+20250326,165700,117291760,8470,8470,8470,8470,0
+20250326,165600,117291760,8470,8470,8470,8470,0
+20250326,165500,117291760,8470,8470,8470,8470,0
+20250326,165400,117291760,8470,8470,8470,8470,617
+20250326,165300,117291760,8470,8470,8470,8470,0
+20250326,165200,117291760,8470,8470,8470,8470,0
+20250326,165100,117291760,8470,8470,8470,8470,0
+20250326,165000,117291760,8470,8470,8470,8470,0
+20250326,164900,117291760,8470,8470,8470,8470,0
+20250326,164800,117291760,8470,8470,8470,8470,0
+20250326,164700,117291760,8470,8470,8470,8470,0
+20250326,164600,117291760,8470,8470,8470,8470,0
+20250326,164500,117291760,8470,8470,8470,8470,0
+20250326,164400,117291760,8470,8470,8470,8470,0
+20250326,164300,117291760,8470,8470,8470,8470,0
+20250326,164200,117291760,8470,8470,8470,8470,0
+20250326,164100,117291760,8470,8470,8470,8470,0
+20250326,164000,117291760,8470,8470,8470,8470,0
+20250326,163900,117291760,8470,8470,8470,8470,0
+20250326,163800,117291760,8470,8470,8470,8470,0
+20250326,163700,117291760,8470,8470,8470,8470,0
+20250326,163600,117291760,8470,8470,8470,8470,0
+20250326,163500,117291760,8470,8470,8470,8470,0
+20250326,163400,117291760,8470,8470,8470,8470,0
+20250326,163300,117291760,8470,8470,8470,8470,0
+20250326,163200,117291760,8470,8470,8470,8470,0
+20250326,163100,117291760,8470,8470,8470,8470,0
+20250326,163000,117291760,8470,8470,8470,8470,0
+20250326,162900,117291760,8470,8470,8470,8470,0
+20250326,162800,117291760,8470,8470,8470,8470,0
+20250326,162700,117291760,8470,8470,8470,8470,0
+20250326,162600,117291760,8470,8470,8470,8470,0
+20250326,162500,117291760,8470,8470,8470,8470,0
+20250326,162400,117291760,8470,8470,8470,8470,617
+20250326,162300,117291760,8470,8470,8470,8470,0
+20250326,162200,117291760,8470,8470,8470,8470,0
+20250326,162100,117291760,8470,8470,8470,8470,0
+20250326,162000,117291760,8470,8470,8470,8470,0
+20250326,161900,117291760,8470,8470,8470,8470,0
+20250326,161800,117291760,8470,8470,8470,8470,0
+20250326,161700,117291760,8470,8470,8470,8470,0
+20250326,161600,117291760,8470,8470,8470,8470,0
+20250326,161500,117291760,8470,8470,8470,8470,0
+20250326,161400,117291760,8470,8470,8470,8470,0
+20250326,161300,117291760,8470,8470,8470,8470,0
+20250326,161200,117291760,8470,8470,8470,8470,0
+20250326,161100,117291760,8470,8470,8470,8470,0
+20250326,161000,117291760,8470,8470,8470,8470,0
+20250326,160900,117291760,8470,8470,8470,8470,0
+20250326,160800,117291760,8470,8470,8470,8470,0
+20250326,160700,117291760,8470,8470,8470,8470,0
+20250326,160600,117291760,8470,8470,8470,8470,0
+20250326,160500,117291760,8470,8470,8470,8470,0
+20250326,160400,117291760,8470,8470,8470,8470,0
+20250326,160300,117291760,8470,8470,8470,8470,0
+20250326,160200,117291760,8470,8470,8470,8470,0
+20250326,160100,117291760,8470,8470,8470,8470,0
+20250326,160000,117291760,8470,8470,8470,8470,0
+20250326,155900,117291760,8470,8470,8470,8470,0
+20250326,155800,117291760,8470,8470,8470,8470,0
+20250326,155700,117291760,8470,8470,8470,8470,0
+20250326,155600,117291760,8470,8470,8470,8470,0
+20250326,155500,117291760,8470,8470,8470,8470,0
+20250326,155400,117291760,8470,8470,8470,8470,617
+20250326,155300,117291760,8470,8470,8470,8470,0
+20250326,155200,117291760,8470,8470,8470,8470,0
+20250326,155100,117291760,8470,8470,8470,8470,0
+20250326,155000,117291760,8470,8470,8470,8470,0
+20250326,154900,117291760,8470,8470,8470,8470,0
+20250326,154800,117291760,8470,8470,8470,8470,0
+20250326,154700,117291760,8470,8470,8470,8470,0
+20250326,154600,117291760,8470,8470,8470,8470,0
+20250326,154500,117291760,8470,8470,8470,8470,0
+20250326,154400,117291760,8470,8470,8470,8470,0
+20250326,154300,117291760,8470,8470,8470,8470,0
+20250326,154200,117291760,8470,8470,8470,8470,0
+20250326,154100,117291760,8470,8470,8470,8470,0
+20250326,154000,117291760,8470,8470,8470,8470,0
+20250326,153900,117291760,8470,8470,8470,8470,0
+20250326,153800,117291760,8470,8470,8470,8470,0
+20250326,153700,117291760,8470,8470,8470,8470,0
+20250326,153600,117291760,8470,8470,8470,8470,0
+20250326,153500,117291760,8470,8470,8470,8470,0
+20250326,153400,117291760,8470,8470,8470,8470,0
+20250326,153300,117291760,8470,8470,8470,8470,0
+20250326,153200,117291760,8470,8470,8470,8470,0
+20250326,153100,117291760,8470,8470,8470,8470,0
+20250326,153000,117291760,8470,8470,8470,8470,617
+20250326,152900,112065770,8490,8490,8490,8490,0
+20250326,152800,112065770,8490,8490,8490,8490,0
+20250326,152700,112065770,8490,8490,8490,8490,0
+20250326,152600,112065770,8490,8490,8490,8490,0
+20250326,152500,112065770,8490,8490,8490,8490,0
+20250326,152400,112065770,8490,8490,8490,8490,0
+20250326,152300,112065770,8490,8490,8490,8490,0
+20250326,152200,112065770,8490,8490,8490,8490,0
+20250326,152100,112065770,8490,8490,8490,8490,0
+20250326,152000,112065770,8490,8490,8490,8490,0
+20250326,151900,112065770,8490,8420,8490,8400,87
+20250326,151800,111331960,8400,8400,8440,8400,130
+20250326,151700,110236380,8400,8410,8410,8400,81
+20250326,151600,109555900,8410,8410,8410,8400,126
+20250326,151500,108497240,8410,8410,8410,8410,1
+20250326,151400,108488830,8410,8420,8420,8410,14
+20250326,151300,108370980,8410,8420,8420,8410,31
+20250326,151200,108110140,8430,8430,8430,8430,0
+20250326,151100,108110140,8430,8430,8430,8430,1
+20250326,151000,108101710,8430,8430,8430,8430,0
+20250326,150900,108101710,8430,8410,8430,8410,41
+20250326,150800,107756500,8430,8420,8430,8420,400
+20250326,150700,104388250,8410,8410,8410,8410,10
+20250326,150600,104304150,8410,8410,8410,8410,74
+20250326,150500,103681810,8410,8410,8410,8410,29
+20250326,150400,103437920,8410,8410,8410,8410,10
+20250326,150300,103353820,8410,8410,8410,8410,0
+20250326,150200,103353820,8410,8410,8410,8410,0
+20250326,150100,103353820,8410,8410,8410,8410,24
+20250326,150000,103151980,8410,8420,8420,8410,27
+20250326,145900,102924870,8420,8410,8420,8410,32
+20250326,145800,102655710,8410,8410,8410,8400,607
+20250326,145700,97556870,8400,8400,8410,8400,60
+20250326,145600,97052830,8410,8410,8410,8410,3
+20250326,145500,97027600,8410,8410,8410,8410,7
+20250326,145400,96968730,8410,8400,8410,8400,23
+20250326,145300,96775520,8410,8410,8410,8410,7
+20250326,145200,96716650,8420,8420,8420,8420,6
+20250326,145100,96666130,8420,8420,8420,8420,2
+20250326,145000,96649290,8420,8410,8420,8400,57
+20250326,144900,96170190,8410,8410,8410,8410,3
+20250326,144800,96144960,8410,8410,8410,8410,1
+20250326,144700,96136550,8410,8410,8410,8410,7
+20250326,144600,96077680,8410,8420,8420,8410,11
+20250326,144500,95985150,8420,8420,8420,8420,9
+20250326,144400,95909370,8420,8420,8420,8420,3
+20250326,144300,95884110,8410,8410,8410,8410,17
+20250326,144200,95741140,8410,8410,8420,8410,48
+20250326,144100,95337330,8410,8400,8410,8400,13
+20250326,144000,95228100,8410,8410,8410,8410,6
+20250326,143900,95177640,8410,8410,8410,8410,18
+20250326,143800,95026260,8410,8420,8420,8410,7
+20250326,143700,94967350,8420,8420,8420,8420,4
+20250326,143600,94933670,8420,8420,8420,8420,3
+20250326,143500,94908410,8420,8390,8420,8390,131
+20250326,143400,93808310,8400,8400,8400,8390,10
+20250326,143300,93724370,8400,8400,8400,8400,2
+20250326,143200,93707570,8400,8380,8400,8380,42
+20250326,143100,93355400,8380,8390,8390,8380,7
+20250326,143000,93296710,8390,8400,8400,8390,18
+20250326,142900,93145650,8400,8400,8400,8400,3
+20250326,142800,93120450,8390,8390,8390,8390,42
+20250326,142700,92768070,8390,8390,8390,8380,30
+20250326,142600,92516630,8390,8400,8400,8390,13
+20250326,142500,92407530,8400,8400,8400,8400,5
+20250326,142400,92365530,8400,8390,8400,8390,24
+20250326,142300,92164140,8390,8400,8400,8390,12
+20250326,142200,92063390,8400,8400,8400,8400,2
+20250326,142100,92046590,8400,8400,8400,8400,3
+20250326,142000,92021390,8400,8390,8400,8390,71
+20250326,141900,91425650,8390,8400,8400,8390,3
+20250326,141800,91400460,8400,8400,8400,8400,9
+20250326,141700,91324860,8400,8400,8400,8400,3
+20250326,141600,91299660,8400,8400,8400,8400,6
+20250326,141500,91249260,8410,8410,8410,8410,4
+20250326,141400,91215620,8410,8410,8410,8380,10
+20250326,141300,91131670,8410,8410,8410,8410,4
+20250326,141200,91098030,8410,8410,8410,8410,13
+20250326,141100,90988700,8410,8400,8410,8400,106
+20250326,141000,90097250,8390,8380,8390,8380,82
+20250326,140900,89409890,8380,8380,8380,8380,2
+20250326,140800,89393130,8380,8380,8380,8370,32
+20250326,140700,89125230,8380,8380,8380,8380,2
+20250326,140600,89108470,8380,8380,8380,8380,4
+20250326,140500,89074950,8380,8380,8380,8380,7
+20250326,140400,89016290,8380,8370,8380,8370,165
+20250326,140300,87635230,8370,8370,8370,8370,7
+20250326,140200,87576640,8370,8370,8370,8370,3
+20250326,140100,87551530,8370,8370,8370,8370,3
+20250326,140000,87526420,8350,8370,8370,8350,65
+20250326,135900,86983220,8370,8370,8370,8370,5
+20250326,135800,86941370,8370,8370,8370,8370,4
+20250326,135700,86907890,8370,8360,8370,8360,49
+20250326,135600,86498220,8370,8370,8370,8360,46
+20250326,135500,86113620,8370,8370,8370,8370,4
+20250326,135400,86080140,8370,8370,8370,8370,3
+20250326,135300,86055030,8370,8370,8370,8360,28
+20250326,135200,85820890,8370,8370,8370,8360,45
+20250326,135100,85444660,8370,8370,8370,8370,6
+20250326,135000,85394440,8370,8370,8370,8370,3
+20250326,134900,85369330,8370,8370,8370,8360,73
+20250326,134800,84759020,8370,8370,8370,8370,6
+20250326,134700,84708800,8370,8370,8370,8370,1
+20250326,134600,84700430,8370,8370,8370,8370,7
+20250326,134500,84641840,8370,8370,8370,8360,52
+20250326,134400,84207080,8370,8370,8370,8370,2
+20250326,134300,84190340,8370,8370,8370,8370,6
+20250326,134200,84140120,8370,8360,8370,8360,20
+20250326,134100,83972890,8360,8370,8370,8360,56
+20250326,134000,83504690,8370,8370,8370,8370,4
+20250326,133900,83471210,8370,8370,8370,8370,5
+20250326,133800,83429360,8370,8360,8370,8360,28
+20250326,133700,83195260,8350,8370,8370,8350,44
+20250326,133600,82827640,8370,8370,8370,8370,7
+20250326,133500,82769050,8360,8360,8360,8360,0
+20250326,133400,82769050,8360,8360,8360,8350,114
+20250326,133300,81816280,8370,8370,8370,8370,2
+20250326,133200,81799540,8350,8370,8370,8350,203
+20250326,133100,80102950,8370,8370,8370,8370,6
+20250326,133000,80052730,8370,8370,8370,8360,52
+20250326,132900,79617990,8370,8370,8370,8370,5
+20250326,132800,79576140,8370,8370,8370,8370,4
+20250326,132700,79542660,8370,8370,8370,8370,3
+20250326,132600,79517550,8370,8370,8370,8360,66
+20250326,132500,78965740,8370,8370,8370,8370,4
+20250326,132400,78932260,8370,8370,8370,8370,3
+20250326,132300,78907150,8370,8370,8370,8370,4
+20250326,132200,78873670,8370,8370,8370,8360,26
+20250326,132100,78656270,8370,8370,8370,8370,5
+20250326,132000,78614420,8370,8370,8370,8370,4
+20250326,131900,78580940,8370,8370,8370,8370,7
+20250326,131800,78522350,8360,8370,8370,8360,71
+20250326,131700,77928780,8370,8370,8370,8370,3
+20250326,131600,77903670,8370,8370,8370,8370,7
+20250326,131500,77845080,8370,8360,8370,8360,25
+20250326,131400,77636060,8370,8370,8370,8370,5
+20250326,131300,77594210,8370,8370,8370,8370,3
+20250326,131200,77569100,8370,8370,8370,8370,4
+20250326,131100,77535620,8370,8360,8370,8360,33
+20250326,131000,77259680,8370,8370,8370,8370,3
+20250326,130900,77234570,8370,8370,8370,8370,17
+20250326,130800,77092280,8370,8370,8370,8360,24
+20250326,130700,76891590,8370,8380,8380,8370,8
+20250326,130600,76824590,8380,8380,8380,8380,4
+20250326,130500,76791070,8380,8380,8380,8380,5
+20250326,130400,76749170,8380,8380,8380,8380,7
+20250326,130300,76690510,8370,8380,8380,8370,29
+20250326,130200,76447760,8380,8380,8380,8380,4
+20250326,130100,76414240,8380,8380,8380,8380,4
+20250326,130000,76380720,8380,8360,8380,8360,254
+20250326,125900,74255120,8360,8370,8370,8360,32
+20250326,125800,73987540,8360,8360,8360,8360,0
+20250326,125700,73987540,8360,8360,8360,8360,0
+20250326,125600,73987540,8360,8360,8360,8360,66
+20250326,125500,73435780,8360,8360,8360,8360,0
+20250326,125400,73435780,8360,8360,8360,8360,0
+20250326,125300,73435780,8360,8360,8360,8360,0
+20250326,125200,73435780,8360,8360,8370,8360,70
+20250326,125100,72850540,8360,8360,8360,8360,0
+20250326,125000,72850540,8360,8360,8360,8360,0
+20250326,124900,72850540,8360,8360,8360,8360,0
+20250326,124800,72850540,8360,8360,8360,8360,70
+20250326,124700,72265340,8360,8360,8360,8360,0
+20250326,124600,72265340,8360,8360,8360,8360,0
+20250326,124500,72265340,8360,8360,8360,8360,0
+20250326,124400,72265340,8360,8360,8360,8360,23
+20250326,124300,72073060,8360,8360,8360,8360,0
+20250326,124200,72073060,8360,8360,8360,8360,0
+20250326,124100,72073060,8360,8360,8360,8360,0
+20250326,124000,72073060,8360,8360,8360,8360,42
+20250326,123900,71721940,8360,8360,8360,8360,0
+20250326,123800,71721940,8360,8360,8360,8360,0
+20250326,123700,71721940,8360,8360,8360,8360,26
+20250326,123600,71504580,8370,8370,8370,8370,0
+20250326,123500,71504580,8370,8370,8370,8370,0
+20250326,123400,71504580,8370,8370,8370,8370,0
+20250326,123300,71504580,8370,8370,8370,8370,11
+20250326,123200,71412510,8400,8390,8400,8390,3
+20250326,123100,71387320,8380,8370,8380,8370,297
+20250326,123000,68901370,8350,8350,8350,8350,0
+20250326,122900,68901370,8350,8350,8350,8350,26
+20250326,122800,68684270,8360,8360,8360,8360,0
+20250326,122700,68684270,8360,8360,8360,8360,79
+20250326,122600,68023830,8360,8360,8360,8360,0
+20250326,122500,68023830,8360,8360,8360,8360,3
+20250326,122400,67998750,8360,8360,8360,8360,0
+20250326,122300,67998750,8360,8360,8360,8360,0
+20250326,122200,67998750,8360,8360,8360,8360,0
+20250326,122100,67998750,8360,8350,8360,8350,150
+20250326,122000,66744960,8350,8350,8350,8350,9
+20250326,121900,66669810,8350,8350,8350,8350,17
+20250326,121800,66527860,8350,8350,8350,8350,27
+20250326,121700,66302410,8350,8350,8350,8350,0
+20250326,121600,66302410,8350,8350,8350,8350,0
+20250326,121500,66302410,8350,8350,8350,8350,0
+20250326,121400,66302410,8350,8350,8350,8350,66
+20250326,121300,65751310,8350,8350,8350,8350,0
+20250326,121200,65751310,8350,8350,8350,8350,0
+20250326,121100,65751310,8350,8350,8350,8350,0
+20250326,121000,65751310,8350,8340,8350,8340,89
+20250326,120900,65008460,8350,8350,8350,8350,112
+20250326,120800,64073260,8340,8340,8340,8340,0
+20250326,120700,64073260,8340,8340,8340,8340,41
+20250326,120600,63731320,8340,8340,8340,8340,22
+20250326,120500,63547840,8350,8350,8350,8350,0
+20250326,120400,63547840,8350,8340,8350,8340,2
+20250326,120300,63531150,8340,8340,8340,8340,82
+20250326,120200,62847270,8340,8340,8340,8340,28
+20250326,120100,62613750,8340,8340,8340,8340,0
+20250326,120000,62613750,8340,8340,8340,8340,48
+20250326,115900,62213430,8340,8340,8340,8340,0
+20250326,115800,62213430,8340,8340,8340,8340,25
+20250326,115700,62004930,8350,8350,8350,8350,0
+20250326,115600,62004930,8350,8350,8350,8350,0
+20250326,115500,62004930,8350,8350,8350,8350,70
+20250326,115400,61420430,8360,8360,8360,8360,0
+20250326,115300,61420430,8360,8360,8360,8360,0
+20250326,115200,61420430,8360,8360,8360,8360,0
+20250326,115100,61420430,8360,8360,8360,8360,3
+20250326,115000,61395350,8370,8370,8370,8370,0
+20250326,114900,61395350,8370,8370,8370,8370,2
+20250326,114800,61378610,8350,8350,8350,8350,0
+20250326,114700,61378610,8350,8350,8350,8350,28
+20250326,114600,61144810,8360,8360,8360,8360,0
+20250326,114500,61144810,8360,8360,8360,8360,0
+20250326,114400,61144810,8360,8360,8360,8360,0
+20250326,114300,61144810,8360,8360,8360,8360,27
+20250326,114200,60919090,8370,8370,8370,8370,0
+20250326,114100,60919090,8370,8370,8370,8370,0
+20250326,114000,60919090,8370,8370,8370,8370,0
+20250326,113900,60919090,8370,8370,8380,8370,3
+20250326,113800,60893970,8370,8360,8370,8360,202
+20250326,113700,59203350,8360,8360,8360,8360,23
+20250326,113600,59011070,8360,8360,8360,8360,22
+20250326,113500,58827150,8360,8360,8360,8360,0
+20250326,113400,58827150,8360,8360,8360,8360,0
+20250326,113300,58827150,8360,8360,8360,8360,0
+20250326,113200,58827150,8360,8360,8360,8360,28
+20250326,113100,58593070,8370,8370,8370,8370,0
+20250326,113000,58593070,8370,8370,8370,8370,0
+20250326,112900,58593070,8370,8370,8370,8370,0
+20250326,112800,58593070,8370,8370,8380,8370,63
+20250326,112700,58065520,8360,8360,8360,8360,0
+20250326,112600,58065520,8360,8360,8380,8360,101
+20250326,112500,57220600,8360,8360,8360,8360,0
+20250326,112400,57220600,8360,8340,8360,8340,487
+20250326,112300,53151370,8340,8340,8340,8340,0
+20250326,112200,53151370,8340,8340,8340,8340,0
+20250326,112100,53151370,8340,8340,8340,8340,41
+20250326,112000,52809430,8340,8340,8340,8340,25
+20250326,111900,52600930,8340,8340,8340,8340,0
+20250326,111800,52600930,8340,8340,8340,8340,41
+20250326,111700,52258990,8350,8350,8350,8350,3
+20250326,111600,52233940,8350,8350,8350,8350,0
+20250326,111500,52233940,8350,8350,8350,8350,2
+20250326,111400,52217240,8350,8350,8350,8350,69
+20250326,111300,51641090,8350,8350,8350,8350,22
+20250326,111200,51457390,8350,8350,8350,8350,0
+20250326,111100,51457390,8350,8350,8350,8350,0
+20250326,111000,51457390,8350,8350,8350,8350,0
+20250326,110900,51457390,8350,8350,8350,8350,31
+20250326,110800,51198540,8360,8360,8360,8360,0
+20250326,110700,51198540,8360,8360,8360,8360,0
+20250326,110600,51198540,8360,8360,8360,8360,0
+20250326,110500,51198540,8360,8360,8360,8360,18
+20250326,110400,51048060,8360,8360,8360,8360,13
+20250326,110300,50939380,8360,8360,8360,8360,21
+20250326,110200,50763820,8360,8360,8360,8360,23
+20250326,110100,50571540,8360,8360,8360,8360,50
+20250326,110000,50153540,8370,8370,8370,8370,0
+20250326,105900,50153540,8370,8360,8370,8360,61
+20250326,105800,49643550,8360,8360,8360,8360,22
+20250326,105700,49459630,8360,8360,8360,8360,143
+20250326,105600,48264150,8360,8360,8360,8360,4
+20250326,105500,48230710,8360,8350,8360,8350,45
+20250326,105400,47854920,8350,8350,8350,8350,30
+20250326,105300,47604420,8360,8360,8360,8360,2
+20250326,105200,47587700,8360,8360,8360,8360,9
+20250326,105100,47512460,8360,8350,8360,8350,71
+20250326,105000,46919600,8350,8360,8360,8350,23
+20250326,104900,46727540,8360,8360,8360,8360,1
+20250326,104800,46719180,8360,8360,8360,8360,7
+20250326,104700,46660660,8360,8360,8360,8360,3
+20250326,104600,46635580,8360,8370,8370,8360,28
+20250326,104500,46401490,8370,8370,8370,8370,2
+20250326,104400,46384750,8370,8360,8370,8360,44
+20250326,104300,46016880,8360,8360,8360,8360,0
+20250326,104200,46016880,8360,8370,8370,8360,28
+20250326,104100,45782780,8370,8370,8370,8370,3
+20250326,104000,45757670,8370,8360,8370,8360,201
+20250326,103900,44077210,8360,8360,8360,8360,27
+20250326,103800,43851490,8370,8370,8370,8370,3
+20250326,103700,43826380,8370,8370,8370,8370,2
+20250326,103600,43809640,8370,8360,8370,8360,11
+20250326,103500,43717670,8360,8360,8360,8360,25
+20250326,103400,43508670,8370,8370,8370,8370,3
+20250326,103300,43483560,8370,8370,8370,8370,2
+20250326,103200,43466820,8370,8360,8370,8360,42
+20250326,103100,43115690,8360,8360,8360,8360,30
+20250326,103000,42864890,8370,8370,8370,8370,6
+20250326,102900,42814670,8370,8370,8370,8370,1
+20250326,102800,42806300,8360,8360,8360,8360,41
+20250326,102700,42463540,8360,8370,8370,8360,24
+20250326,102600,42262890,8370,8370,8370,8370,14
+20250326,102500,42145710,8370,8360,8370,8360,42
+20250326,102400,41794580,8370,8370,8370,8370,2
+20250326,102300,41777840,8360,8370,8370,8360,31
+20250326,102200,41518660,8360,8370,8370,8360,6
+20250326,102100,41468490,8370,8370,8370,8370,1
+20250326,102000,41460120,8370,8370,8370,8370,2
+20250326,101900,41443380,8370,8380,8380,8370,16
+20250326,101800,41309450,8370,8370,8370,8370,12
+20250326,101700,41209010,8370,8370,8370,8370,11
+20250326,101600,41116940,8370,8380,8380,8370,31
+20250326,101500,40857460,8380,8380,8380,8380,1
+20250326,101400,40849080,8380,8380,8380,8380,1
+20250326,101300,40840700,8380,8380,8380,8380,4
+20250326,101200,40807180,8380,8360,8380,8360,24
+20250326,101100,40606520,8380,8380,8380,8380,1
+20250326,101000,40598140,8360,8380,8380,8360,735
+20250326,100900,34451620,8380,8380,8380,8380,0
+20250326,100800,34451620,8380,8380,8380,8380,29
+20250326,100700,34208600,8390,8380,8390,8380,168
+20250326,100600,32800750,8380,8370,8380,8370,42
+20250326,100500,32449200,8370,8370,8370,8370,0
+20250326,100400,32449200,8370,8380,8380,8370,24
+20250326,100300,32248310,8380,8380,8380,8380,3
+20250326,100200,32223170,8380,8370,8380,8370,46
+20250326,100100,31838100,8370,8370,8370,8370,0
+20250326,100000,31838100,8370,8380,8380,8370,27
+20250326,095900,31612100,8380,8380,8380,8380,3
+20250326,095800,31586960,8380,8380,8380,8380,2
+20250326,095700,31570200,8380,8370,8380,8370,52
+20250326,095600,31134940,8370,8370,8370,8370,0
+20250326,095500,31134940,8370,8380,8380,8370,7
+20250326,095400,31076340,8370,8370,8370,8370,57
+20250326,095300,30599250,8380,8380,8380,8380,9
+20250326,095200,30523830,8380,8380,8380,8380,7
+20250326,095100,30465170,8380,8380,8380,8380,14
+20250326,095000,30347850,8380,8380,8380,8380,24
+20250326,094900,30146730,8380,8380,8380,8380,6
+20250326,094800,30096450,8380,8380,8380,8380,44
+20250326,094700,29727730,8380,8390,8400,8380,5
+20250326,094600,29685800,8410,8390,8410,8390,54
+20250326,094500,29232210,8390,8390,8400,8390,60
+20250326,094400,28728800,8390,8390,8390,8390,62
+20250326,094300,28208620,8380,8380,8380,8380,0
+20250326,094200,28208620,8380,8380,8380,8380,0
+20250326,094100,28208620,8380,8400,8400,8380,1820
+20250326,094000,12937990,8410,8410,8410,8410,0
+20250326,093900,12937990,8410,8410,8410,8410,0
+20250326,093800,12937990,8410,8400,8410,8400,29
+20250326,093700,12694380,8400,8400,8400,8400,49
+20250326,093600,12282780,8400,8400,8400,8400,0
+20250326,093500,12282780,8400,8400,8400,8400,3
+20250326,093400,12257580,8390,8390,8390,8390,24
+20250326,093300,12056220,8400,8400,8400,8400,47
+20250326,093200,11661420,8400,8400,8400,8400,9
+20250326,093100,11585820,8400,8400,8400,8400,7
+20250326,093000,11527020,8400,8410,8410,8400,34
+20250326,092900,11241370,8400,8400,8400,8400,168
+20250326,092800,9830170,8400,8400,8400,8400,1
+20250326,092700,9821770,8390,8390,8390,8390,0
+20250326,092600,9821770,8390,8390,8390,8390,24
+20250326,092500,9620410,8400,8400,8400,8400,0
+20250326,092400,9620410,8400,8400,8400,8400,0
+20250326,092300,9620410,8400,8400,8400,8400,60
+20250326,092200,9116410,8400,8390,8400,8390,146
+20250326,092100,7890290,8400,8400,8400,8400,0
+20250326,092000,7890290,8400,8400,8400,8400,0
+20250326,091900,7890290,8400,8380,8400,8380,29
+20250326,091800,7647170,8380,8380,8380,8380,0
+20250326,091700,7647170,8380,8380,8380,8380,0
+20250326,091600,7647170,8380,8380,8380,8380,0
+20250326,091500,7647170,8380,8400,8400,8380,29
+20250326,091400,7404130,8400,8400,8400,8400,0
+20250326,091300,7404130,8400,8400,8400,8400,11
+20250326,091200,7311730,8380,8390,8390,8380,10
+20250326,091100,7227920,8380,8380,8380,8380,25
+20250326,091000,7018420,8400,8400,8400,8400,0
+20250326,090900,7018420,8400,8400,8400,8400,1
+20250326,090800,7010020,8390,8390,8390,8390,19
+20250326,090700,6850610,8370,8380,8380,8370,70
+20250326,090600,6264510,8380,8380,8380,8380,2
+20250326,090500,6247750,8360,8360,8360,8360,41
+20250326,090400,5904990,8410,8410,8410,8410,0
+20250326,090300,5904990,8410,8420,8420,8410,117
+20250326,090200,4919870,8410,8410,8410,8410,1
+20250326,090100,4911460,8410,8410,8410,8410,537
+20250326,090000,395290,8430,8410,8430,8410,47

039570/min/candle-20250327.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192400,141380230,8560,8560,8560,8560,379
+20250327,192300,141380230,8560,8560,8560,8560,0
+20250327,192200,141380230,8560,8560,8560,8560,0
+20250327,192100,141380230,8560,8560,8560,8560,0
+20250327,192000,141380230,8560,8560,8560,8560,0
+20250327,191900,141380230,8560,8560,8560,8560,0
+20250327,191800,141380230,8560,8560,8560,8560,0
+20250327,191700,141380230,8560,8560,8560,8560,0
+20250327,191600,141380230,8560,8560,8560,8560,0
+20250327,191500,141380230,8560,8560,8560,8560,0
+20250327,191400,141380230,8560,8560,8560,8560,0
+20250327,191300,141380230,8560,8560,8560,8560,0
+20250327,191200,141380230,8560,8560,8560,8560,0
+20250327,191100,141380230,8560,8560,8560,8560,0
+20250327,191000,141380230,8560,8560,8560,8560,0
+20250327,190900,141380230,8560,8560,8560,8560,0
+20250327,190800,141380230,8560,8560,8560,8560,0
+20250327,190700,141380230,8560,8560,8560,8560,0
+20250327,190600,141380230,8560,8560,8560,8560,0
+20250327,190500,141380230,8560,8560,8560,8560,0
+20250327,190400,141380230,8560,8560,8560,8560,0
+20250327,190300,141380230,8560,8560,8560,8560,0
+20250327,190200,141380230,8560,8560,8560,8560,0
+20250327,190100,141380230,8560,8560,8560,8560,0
+20250327,190000,141380230,8560,8560,8560,8560,0
+20250327,185900,141380230,8560,8560,8560,8560,0
+20250327,185800,141380230,8560,8560,8560,8560,0
+20250327,185700,141380230,8560,8560,8560,8560,0
+20250327,185600,141380230,8560,8560,8560,8560,0
+20250327,185500,141380230,8560,8560,8560,8560,0
+20250327,185400,141380230,8560,8560,8560,8560,379
+20250327,185300,141380230,8560,8560,8560,8560,0
+20250327,185200,141380230,8560,8560,8560,8560,0
+20250327,185100,141380230,8560,8560,8560,8560,0
+20250327,185000,141380230,8560,8560,8560,8560,0
+20250327,184900,141380230,8560,8560,8560,8560,0
+20250327,184800,141380230,8560,8560,8560,8560,0
+20250327,184700,141380230,8560,8560,8560,8560,0
+20250327,184600,141380230,8560,8560,8560,8560,0
+20250327,184500,141380230,8560,8560,8560,8560,0
+20250327,184400,141380230,8560,8560,8560,8560,0
+20250327,184300,141380230,8560,8560,8560,8560,0
+20250327,184200,141380230,8560,8560,8560,8560,0
+20250327,184100,141380230,8560,8560,8560,8560,0
+20250327,184000,141380230,8560,8560,8560,8560,0
+20250327,183900,141380230,8560,8560,8560,8560,0
+20250327,183800,141380230,8560,8560,8560,8560,0
+20250327,183700,141380230,8560,8560,8560,8560,0
+20250327,183600,141380230,8560,8560,8560,8560,0
+20250327,183500,141380230,8560,8560,8560,8560,0
+20250327,183400,141380230,8560,8560,8560,8560,0
+20250327,183300,141380230,8560,8560,8560,8560,0
+20250327,183200,141380230,8560,8560,8560,8560,0
+20250327,183100,141380230,8560,8560,8560,8560,0
+20250327,183000,141380230,8560,8560,8560,8560,0
+20250327,182900,141380230,8560,8560,8560,8560,0
+20250327,182800,141380230,8560,8560,8560,8560,0
+20250327,182700,141380230,8560,8560,8560,8560,0
+20250327,182600,141380230,8560,8560,8560,8560,0
+20250327,182500,141380230,8560,8560,8560,8560,0
+20250327,182400,141380230,8560,8560,8560,8560,379
+20250327,182300,141380230,8560,8560,8560,8560,0
+20250327,182200,141380230,8560,8560,8560,8560,0
+20250327,182100,141380230,8560,8560,8560,8560,0
+20250327,182000,141380230,8560,8560,8560,8560,0
+20250327,181900,141380230,8560,8560,8560,8560,0
+20250327,181800,141380230,8560,8560,8560,8560,0
+20250327,181700,141380230,8560,8560,8560,8560,0
+20250327,181600,141380230,8560,8560,8560,8560,0
+20250327,181500,141380230,8560,8560,8560,8560,0
+20250327,181400,141380230,8560,8560,8560,8560,0
+20250327,181300,141380230,8560,8560,8560,8560,0
+20250327,181200,141380230,8560,8560,8560,8560,0
+20250327,181100,141380230,8560,8560,8560,8560,0
+20250327,181000,141380230,8560,8560,8560,8560,0
+20250327,180900,141380230,8560,8560,8560,8560,0
+20250327,180800,141380230,8560,8560,8560,8560,0
+20250327,180700,141380230,8560,8560,8560,8560,0
+20250327,180600,141380230,8560,8560,8560,8560,0
+20250327,180500,141380230,8560,8560,8560,8560,0
+20250327,180400,141380230,8560,8560,8560,8560,0
+20250327,180300,141380230,8560,8560,8560,8560,0
+20250327,180200,141380230,8560,8560,8560,8560,0
+20250327,180100,141380230,8560,8560,8560,8560,0
+20250327,180000,141380230,8560,8560,8560,8560,0
+20250327,175900,141380230,8560,8560,8560,8560,0
+20250327,175800,141380230,8560,8560,8560,8560,0
+20250327,175700,141380230,8560,8560,8560,8560,0
+20250327,175600,141380230,8560,8560,8560,8560,0
+20250327,175500,141380230,8560,8560,8560,8560,0
+20250327,175400,141380230,8560,8560,8560,8560,379
+20250327,175300,141380230,8560,8560,8560,8560,0
+20250327,175200,141380230,8560,8560,8560,8560,0
+20250327,175100,141380230,8560,8560,8560,8560,0
+20250327,175000,141380230,8560,8560,8560,8560,0
+20250327,174900,141380230,8560,8560,8560,8560,0
+20250327,174800,141380230,8560,8560,8560,8560,0
+20250327,174700,141380230,8560,8560,8560,8560,0
+20250327,174600,141380230,8560,8560,8560,8560,0
+20250327,174500,141380230,8560,8560,8560,8560,0
+20250327,174400,141380230,8560,8560,8560,8560,0
+20250327,174300,141380230,8560,8560,8560,8560,0
+20250327,174200,141380230,8560,8560,8560,8560,0
+20250327,174100,141380230,8560,8560,8560,8560,0
+20250327,174000,141380230,8560,8560,8560,8560,0
+20250327,173900,141380230,8560,8560,8560,8560,0
+20250327,173800,141380230,8560,8560,8560,8560,0
+20250327,173700,141380230,8560,8560,8560,8560,0
+20250327,173600,141380230,8560,8560,8560,8560,0
+20250327,173500,141380230,8560,8560,8560,8560,0
+20250327,173400,141380230,8560,8560,8560,8560,0
+20250327,173300,141380230,8560,8560,8560,8560,0
+20250327,173200,141380230,8560,8560,8560,8560,0
+20250327,173100,141380230,8560,8560,8560,8560,0
+20250327,173000,141380230,8560,8560,8560,8560,0
+20250327,172900,141380230,8560,8560,8560,8560,0
+20250327,172800,141380230,8560,8560,8560,8560,0
+20250327,172700,141380230,8560,8560,8560,8560,0
+20250327,172600,141380230,8560,8560,8560,8560,0
+20250327,172500,141380230,8560,8560,8560,8560,0
+20250327,172400,141380230,8560,8560,8560,8560,379
+20250327,172300,141380230,8560,8560,8560,8560,0
+20250327,172200,141380230,8560,8560,8560,8560,0
+20250327,172100,141380230,8560,8560,8560,8560,0
+20250327,172000,141380230,8560,8560,8560,8560,0
+20250327,171900,141380230,8560,8560,8560,8560,0
+20250327,171800,141380230,8560,8560,8560,8560,0
+20250327,171700,141380230,8560,8560,8560,8560,0
+20250327,171600,141380230,8560,8560,8560,8560,0
+20250327,171500,141380230,8560,8560,8560,8560,0
+20250327,171400,141380230,8560,8560,8560,8560,0
+20250327,171300,141380230,8560,8560,8560,8560,0
+20250327,171200,141380230,8560,8560,8560,8560,0
+20250327,171100,141380230,8560,8560,8560,8560,0
+20250327,171000,141380230,8560,8560,8560,8560,0
+20250327,170900,141380230,8560,8560,8560,8560,0
+20250327,170800,141380230,8560,8560,8560,8560,0
+20250327,170700,141380230,8560,8560,8560,8560,0
+20250327,170600,141380230,8560,8560,8560,8560,0
+20250327,170500,141380230,8560,8560,8560,8560,0
+20250327,170400,141380230,8560,8560,8560,8560,0
+20250327,170300,141380230,8560,8560,8560,8560,0
+20250327,170200,141380230,8560,8560,8560,8560,0
+20250327,170100,141380230,8560,8560,8560,8560,0
+20250327,170000,141380230,8560,8560,8560,8560,0
+20250327,165900,141380230,8560,8560,8560,8560,0
+20250327,165800,141380230,8560,8560,8560,8560,0
+20250327,165700,141380230,8560,8560,8560,8560,0
+20250327,165600,141380230,8560,8560,8560,8560,0
+20250327,165500,141380230,8560,8560,8560,8560,0
+20250327,165400,141380230,8560,8560,8560,8560,379
+20250327,165300,141380230,8560,8560,8560,8560,0
+20250327,165200,141380230,8560,8560,8560,8560,0
+20250327,165100,141380230,8560,8560,8560,8560,0
+20250327,165000,141380230,8560,8560,8560,8560,0
+20250327,164900,141380230,8560,8560,8560,8560,0
+20250327,164800,141380230,8560,8560,8560,8560,0
+20250327,164700,141380230,8560,8560,8560,8560,0
+20250327,164600,141380230,8560,8560,8560,8560,0
+20250327,164500,141380230,8560,8560,8560,8560,0
+20250327,164400,141380230,8560,8560,8560,8560,0
+20250327,164300,141380230,8560,8560,8560,8560,0
+20250327,164200,141380230,8560,8560,8560,8560,0
+20250327,164100,141380230,8560,8560,8560,8560,0
+20250327,164000,141380230,8560,8560,8560,8560,0
+20250327,163900,141380230,8560,8560,8560,8560,0
+20250327,163800,141380230,8560,8560,8560,8560,0
+20250327,163700,141380230,8560,8560,8560,8560,0
+20250327,163600,141380230,8560,8560,8560,8560,0
+20250327,163500,141380230,8560,8560,8560,8560,0
+20250327,163400,141380230,8560,8560,8560,8560,0
+20250327,163300,141380230,8560,8560,8560,8560,0
+20250327,163200,141380230,8560,8560,8560,8560,0
+20250327,163100,141380230,8560,8560,8560,8560,0
+20250327,163000,141380230,8560,8560,8560,8560,0
+20250327,162900,141380230,8560,8560,8560,8560,0
+20250327,162800,141380230,8560,8560,8560,8560,0
+20250327,162700,141380230,8560,8560,8560,8560,0
+20250327,162600,141380230,8560,8560,8560,8560,0
+20250327,162500,141380230,8560,8560,8560,8560,0
+20250327,162400,141380230,8560,8560,8560,8560,379
+20250327,162300,141380230,8560,8560,8560,8560,0
+20250327,162200,141380230,8560,8560,8560,8560,0
+20250327,162100,141380230,8560,8560,8560,8560,0
+20250327,162000,141380230,8560,8560,8560,8560,0
+20250327,161900,141380230,8560,8560,8560,8560,0
+20250327,161800,141380230,8560,8560,8560,8560,0
+20250327,161700,141380230,8560,8560,8560,8560,0
+20250327,161600,141380230,8560,8560,8560,8560,0
+20250327,161500,141380230,8560,8560,8560,8560,0
+20250327,161400,141380230,8560,8560,8560,8560,0
+20250327,161300,141380230,8560,8560,8560,8560,0
+20250327,161200,141380230,8560,8560,8560,8560,0
+20250327,161100,141380230,8560,8560,8560,8560,0
+20250327,161000,141380230,8560,8560,8560,8560,0
+20250327,160900,141380230,8560,8560,8560,8560,0
+20250327,160800,141380230,8560,8560,8560,8560,0
+20250327,160700,141380230,8560,8560,8560,8560,0
+20250327,160600,141380230,8560,8560,8560,8560,0
+20250327,160500,141380230,8560,8560,8560,8560,0
+20250327,160400,141380230,8560,8560,8560,8560,0
+20250327,160300,141380230,8560,8560,8560,8560,0
+20250327,160200,141380230,8560,8560,8560,8560,0
+20250327,160100,141380230,8560,8560,8560,8560,0
+20250327,160000,141380230,8560,8560,8560,8560,0
+20250327,155900,141380230,8560,8560,8560,8560,0
+20250327,155800,141380230,8560,8560,8560,8560,0
+20250327,155700,141380230,8560,8560,8560,8560,0
+20250327,155600,141380230,8560,8560,8560,8560,0
+20250327,155500,141380230,8560,8560,8560,8560,0
+20250327,155400,141380230,8560,8560,8560,8560,379
+20250327,155300,141380230,8560,8560,8560,8560,0
+20250327,155200,141380230,8560,8560,8560,8560,0
+20250327,155100,141380230,8560,8560,8560,8560,0
+20250327,155000,141380230,8560,8560,8560,8560,0
+20250327,154900,141380230,8560,8560,8560,8560,0
+20250327,154800,141380230,8560,8560,8560,8560,0
+20250327,154700,141380230,8560,8560,8560,8560,0
+20250327,154600,141380230,8560,8560,8560,8560,0
+20250327,154500,141380230,8560,8560,8560,8560,0
+20250327,154400,141380230,8560,8560,8560,8560,0
+20250327,154300,141380230,8560,8560,8560,8560,0
+20250327,154200,141380230,8560,8560,8560,8560,0
+20250327,154100,141380230,8560,8560,8560,8560,0
+20250327,154000,141380230,8560,8560,8560,8560,0
+20250327,153900,141380230,8560,8560,8560,8560,0
+20250327,153800,141380230,8560,8560,8560,8560,0
+20250327,153700,141380230,8560,8560,8560,8560,0
+20250327,153600,141380230,8560,8560,8560,8560,0
+20250327,153500,141380230,8560,8560,8560,8560,0
+20250327,153400,141380230,8560,8560,8560,8560,0
+20250327,153300,141380230,8560,8560,8560,8560,0
+20250327,153200,141380230,8560,8560,8560,8560,0
+20250327,153100,141380230,8560,8560,8560,8560,0
+20250327,153000,141380230,8560,8560,8560,8560,379
+20250327,152900,138135990,8550,8550,8550,8550,0
+20250327,152800,138135990,8550,8550,8550,8550,0
+20250327,152700,138135990,8550,8550,8550,8550,0
+20250327,152600,138135990,8550,8550,8550,8550,0
+20250327,152500,138135990,8550,8550,8550,8550,0
+20250327,152400,138135990,8550,8550,8550,8550,0
+20250327,152300,138135990,8550,8550,8550,8550,0
+20250327,152200,138135990,8550,8550,8550,8550,0
+20250327,152100,138135990,8550,8550,8550,8550,0
+20250327,152000,138135990,8550,8550,8550,8550,0
+20250327,151900,138135990,8550,8550,8550,8550,0
+20250327,151800,138135990,8550,8550,8550,8550,27
+20250327,151700,137905140,8550,8550,8550,8550,0
+20250327,151600,137905140,8550,8550,8550,8550,26
+20250327,151500,137682840,8550,8550,8550,8550,7
+20250327,151400,137622990,8550,8550,8550,8550,29
+20250327,151300,137375040,8540,8540,8540,8540,1
+20250327,151200,137366500,8540,8520,8550,8520,30
+20250327,151100,137110320,8510,8510,8510,8510,2
+20250327,151000,137093300,8510,8540,8550,8490,979
+20250327,150900,128764020,8550,8550,8550,8550,1
+20250327,150800,128755470,8550,8550,8550,8550,31
+20250327,150700,128490420,8550,8550,8550,8550,2
+20250327,150600,128473320,8550,8550,8550,8550,2
+20250327,150500,128456220,8550,8550,8550,8550,29
+20250327,150400,128208270,8550,8550,8550,8550,4
+20250327,150300,128174070,8550,8550,8550,8550,27
+20250327,150200,127943220,8550,8550,8550,8550,3
+20250327,150100,127917570,8550,8550,8550,8550,27
+20250327,150000,127686720,8550,8550,8550,8550,2
+20250327,145900,127669620,8550,8550,8550,8550,33
+20250327,145800,127387470,8550,8550,8550,8550,1
+20250327,145700,127378920,8550,8540,8550,8540,30
+20250327,145600,127122690,8540,8540,8540,8540,3
+20250327,145500,127097070,8540,8540,8540,8540,27
+20250327,145400,126866490,8540,8540,8540,8540,3
+20250327,145300,126840870,8540,8540,8540,8540,32
+20250327,145200,126567590,8540,8540,8540,8540,0
+20250327,145100,126567590,8540,8540,8540,8540,30
+20250327,145000,126311390,8540,8540,8540,8540,0
+20250327,144900,126311390,8540,8540,8540,8540,31
+20250327,144800,126046650,8540,8540,8540,8540,3
+20250327,144700,126021030,8540,8540,8540,8540,1
+20250327,144600,126012490,8540,8540,8540,8540,29
+20250327,144500,125764830,8540,8540,8540,8540,2
+20250327,144400,125747750,8540,8540,8540,8540,29
+20250327,144300,125500090,8530,8530,8540,8530,3
+20250327,144200,125474490,8540,8550,8550,8530,33
+20250327,144100,125192670,8550,8550,8550,8550,5
+20250327,144000,125149920,8550,8550,8550,8550,29
+20250327,143900,124901970,8550,8550,8550,8550,2
+20250327,143800,124884870,8550,8550,8550,8550,29
+20250327,143700,124636920,8550,8550,8550,8550,2
+20250327,143600,124619820,8550,8550,8550,8550,30
+20250327,143500,124363320,8550,8550,8550,8550,2
+20250327,143400,124346220,8550,8550,8550,8550,30
+20250327,143300,124089720,8550,8550,8550,8550,0
+20250327,143200,124089720,8550,8550,8550,8550,29
+20250327,143100,123841770,8550,8550,8550,8550,4
+20250327,143000,123807570,8550,8540,8550,8540,27
+20250327,142900,123576980,8550,8540,8550,8540,6
+20250327,142800,123525700,8550,8550,8550,8540,94
+20250327,142700,122722650,8550,8550,8550,8550,3
+20250327,142600,122697000,8540,8550,8550,8540,4
+20250327,142500,122662820,8540,8550,8550,8540,31
+20250327,142400,122398050,8540,8540,8550,8530,5
+20250327,142300,122355360,8530,8520,8540,8520,31
+20250327,142200,122090930,8540,8520,8540,8520,2
+20250327,142100,122073870,8520,8520,8520,8510,31
+20250327,142000,121809760,8550,8550,8550,8530,283
+20250327,141900,119395500,8560,8560,8560,8550,31
+20250327,141800,119130160,8560,8560,8560,8560,2
+20250327,141700,119113040,8560,8560,8560,8560,30
+20250327,141600,118856240,8560,8560,8560,8560,2
+20250327,141500,118839120,8560,8550,8560,8550,27
+20250327,141400,118608260,8550,8560,8560,8550,4
+20250327,141300,118574050,8560,8560,8560,8560,27
+20250327,141200,118342930,8560,8550,8560,8550,5
+20250327,141100,118300150,8550,8570,8570,8550,269
+20250327,141000,115999630,8570,8570,8570,8570,2
+20250327,140900,115982490,8570,8560,8570,8560,584
+20250327,140800,110983430,8560,8560,8560,8560,1
+20250327,140700,110974870,8560,8550,8560,8550,622
+20250327,140600,105656750,8550,8550,8550,8550,388
+20250327,140500,102339350,8540,8540,8540,8540,80
+20250327,140400,101656150,8540,8540,8540,8540,27
+20250327,140300,101425570,8540,8530,8540,8530,4
+20250327,140200,101391430,8540,8510,8540,8510,286
+20250327,140100,98951590,8520,8520,8520,8520,0
+20250327,140000,98951590,8520,8530,8530,8490,58
+20250327,135900,98457460,8520,8490,8530,8490,4
+20250327,135800,98423420,8510,8480,8510,8480,2
+20250327,135700,98406430,8500,8490,8500,8490,2
+20250327,135600,98389440,8520,8480,8530,8480,553
+20250327,135500,93696150,8510,8510,8510,8510,26
+20250327,135400,93474890,8530,8480,8530,8480,11
+20250327,135300,93381300,8510,8510,8510,8510,1
+20250327,135200,93372790,8480,8520,8530,8480,509
+20250327,135100,89044120,8530,8530,8530,8530,0
+20250327,135000,89044120,8530,8530,8530,8530,27
+20250327,134900,88813810,8530,8530,8530,8530,1
+20250327,134800,88805280,8540,8510,8540,8510,2
+20250327,134700,88788230,8540,8520,8540,8520,2
+20250327,134600,88771170,8540,8530,8540,8510,281
+20250327,134500,86377730,8530,8530,8530,8530,2
+20250327,134400,86360670,8520,8520,8520,8520,0
+20250327,134300,86360670,8520,8520,8520,8520,2
+20250327,134200,86343630,8520,8520,8520,8520,2
+20250327,134100,86326590,8520,8520,8520,8520,27
+20250327,134000,86096550,8520,8520,8520,8520,27
+20250327,133900,85866510,8530,8530,8530,8530,26
+20250327,133800,85644730,8530,8530,8530,8530,2
+20250327,133700,85627670,8530,8530,8530,8530,26
+20250327,133600,85405890,8530,8530,8530,8530,0
+20250327,133500,85405890,8530,8530,8530,8530,28
+20250327,133400,85167050,8530,8530,8530,8530,1
+20250327,133300,85158520,8530,8530,8530,8530,29
+20250327,133200,84911150,8530,8530,8530,8530,0
+20250327,133100,84911150,8530,8520,8530,8520,28
+20250327,133000,84672570,8520,8520,8520,8520,1
+20250327,132900,84664050,8520,8520,8520,8520,27
+20250327,132800,84434010,8520,8520,8520,8520,1
+20250327,132700,84425490,8520,8510,8520,8510,27
+20250327,132600,84195690,8510,8510,8510,8510,0
+20250327,132500,84195690,8510,8510,8510,8510,27
+20250327,132400,83965920,8510,8510,8510,8510,1
+20250327,132300,83957410,8510,8510,8510,8510,1
+20250327,132200,83948900,8510,8510,8510,8510,27
+20250327,132100,83719130,8510,8500,8510,8500,3
+20250327,132000,83693620,8500,8500,8500,8500,27
+20250327,131900,83464120,8500,8500,8500,8500,0
+20250327,131800,83464120,8500,8500,8500,8500,37
+20250327,131700,83149620,8500,8500,8500,8500,1
+20250327,131600,83141120,8500,8500,8500,8500,29
+20250327,131500,82894620,8500,8500,8500,8500,0
+20250327,131400,82894620,8500,8500,8500,8500,26
+20250327,131300,82673620,8500,8500,8500,8500,2
+20250327,131200,82656620,8500,8500,8500,8500,26
+20250327,131100,82435620,8500,8500,8500,8500,1
+20250327,131000,82427120,8500,8500,8500,8500,127
+20250327,130900,81347620,8500,8500,8500,8500,2
+20250327,130800,81330620,8500,8500,8500,8500,27
+20250327,130700,81101120,8500,8500,8500,8500,0
+20250327,130600,81101120,8500,8500,8500,8500,29
+20250327,130500,80854620,8500,8500,8500,8500,0
+20250327,130400,80854620,8500,8500,8500,8500,28
+20250327,130300,80616620,8500,8500,8500,8500,0
+20250327,130200,80616620,8500,8500,8500,8500,2
+20250327,130100,80599620,8500,8490,8500,8490,30
+20250327,130000,80344630,8500,8500,8500,8500,2
+20250327,125900,80327630,8490,8480,8490,8480,1273
+20250327,125800,69522870,8480,8480,8480,8480,8
+20250327,125700,69455030,8480,8480,8480,8480,147
+20250327,125600,68208470,8480,8480,8480,8480,1
+20250327,125500,68199990,8480,8480,8480,8480,27
+20250327,125400,67971030,8480,8480,8480,8480,2
+20250327,125300,67954070,8480,8480,8480,8480,27
+20250327,125200,67725110,8480,8480,8480,8480,0
+20250327,125100,67725110,8480,8480,8480,8480,27
+20250327,125000,67496150,8480,8480,8480,8480,0
+20250327,124900,67496150,8480,8480,8480,8480,27
+20250327,124800,67267190,8480,8470,8480,8470,2
+20250327,124700,67250240,8480,8470,8480,8470,29
+20250327,124600,67004330,8480,8480,8490,8480,18
+20250327,124500,66851680,8490,8490,8490,8490,26
+20250327,124400,66630940,8490,8490,8490,8490,1
+20250327,124300,66622450,8490,8490,8490,8490,26
+20250327,124200,66401710,8490,8490,8490,8490,1
+20250327,124100,66393220,8490,8490,8490,8490,1
+20250327,124000,66384730,8490,8490,8490,8490,28
+20250327,123900,66147010,8490,8490,8490,8490,1
+20250327,123800,66138520,8490,8490,8490,8490,26
+20250327,123700,65917780,8490,8490,8490,8490,3
+20250327,123600,65892310,8490,8490,8490,8490,26
+20250327,123500,65671570,8490,8490,8490,8490,0
+20250327,123400,65671570,8490,8490,8490,8490,28
+20250327,123300,65433850,8490,8480,8490,8480,32
+20250327,123200,65162480,8490,8490,8490,8490,27
+20250327,123100,64933250,8490,8490,8490,8490,0
+20250327,123000,64933250,8490,8490,8490,8490,29
+20250327,122900,64687040,8490,8490,8490,8490,2
+20250327,122800,64670060,8480,8480,8480,8480,4
+20250327,122700,64636140,8480,8480,8480,8480,1
+20250327,122600,64627660,8470,8460,8470,8460,4
+20250327,122500,64593810,8470,8470,8480,8470,503
+20250327,122400,60328390,8470,8490,8490,8460,1002
+20250327,122300,51848360,8490,8490,8490,8490,2
+20250327,122200,51831380,8490,8490,8490,8490,2
+20250327,122100,51814400,8490,8490,8490,8490,0
+20250327,122000,51814400,8490,8490,8490,8490,1
+20250327,121900,51805910,8490,8490,8490,8490,4
+20250327,121800,51771950,8490,8490,8490,8490,1
+20250327,121700,51763460,8490,8490,8490,8490,7
+20250327,121600,51704030,8490,8490,8490,8490,1
+20250327,121500,51695540,8490,8490,8490,8490,23
+20250327,121400,51500270,8490,8490,8490,8490,0
+20250327,121300,51500270,8490,8490,8490,8490,26
+20250327,121200,51279530,8490,8490,8490,8490,1
+20250327,121100,51271040,8490,8480,8490,8480,212
+20250327,121000,49473010,8480,8480,8480,8480,1
+20250327,120900,49464530,8480,8480,8480,8480,3
+20250327,120800,49439090,8480,8480,8480,8480,3
+20250327,120700,49413650,8480,8480,8480,8480,7
+20250327,120600,49354290,8480,8480,8480,8480,0
+20250327,120500,49354290,8480,8480,8480,8480,21
+20250327,120400,49176210,8480,8480,8480,8480,30
+20250327,120300,48921810,8490,8490,8490,8490,3
+20250327,120200,48896340,8490,8490,8490,8490,0
+20250327,120100,48896340,8490,8480,8490,8480,5
+20250327,120000,48853900,8480,8480,8480,8480,51
+20250327,115900,48421420,8490,8490,8490,8490,0
+20250327,115800,48421420,8490,8490,8490,8490,23
+20250327,115700,48226150,8490,8490,8490,8490,0
+20250327,115600,48226150,8490,8490,8490,8490,24
+20250327,115500,48022390,8490,8490,8490,8490,0
+20250327,115400,48022390,8490,8490,8490,8490,26
+20250327,115300,47801650,8490,8490,8490,8490,2
+20250327,115200,47784670,8490,8490,8490,8490,24
+20250327,115100,47580910,8490,8490,8490,8490,2
+20250327,115000,47563930,8490,8480,8490,8480,74
+20250327,114900,46936170,8490,8490,8490,8490,0
+20250327,114800,46936170,8490,8500,8500,8490,47
+20250327,114700,46536890,8500,8500,8500,8500,1
+20250327,114600,46528390,8490,8500,8500,8490,25
+20250327,114500,46315900,8490,8490,8490,8490,0
+20250327,114400,46315900,8490,8490,8490,8490,26
+20250327,114300,46095160,8490,8490,8490,8490,1
+20250327,114200,46086670,8490,8490,8490,8490,24
+20250327,114100,45882910,8490,8490,8490,8490,1
+20250327,114000,45874420,8490,8490,8490,8490,25
+20250327,113900,45662170,8490,8490,8490,8490,2
+20250327,113800,45645190,8490,8490,8490,8490,0
+20250327,113700,45645190,8490,8490,8490,8490,25
+20250327,113600,45432940,8490,8490,8490,8490,3
+20250327,113500,45407470,8490,8490,8490,8490,24
+20250327,113400,45203710,8490,8490,8490,8490,0
+20250327,113300,45203710,8490,8490,8490,8490,25
+20250327,113200,44991460,8490,8490,8490,8490,2
+20250327,113100,44974480,8490,8490,8490,8490,25
+20250327,113000,44762230,8480,8480,8480,8480,5
+20250327,112900,44719830,8490,8490,8490,8490,26
+20250327,112800,44499090,8490,8490,8490,8490,0
+20250327,112700,44499090,8490,8490,8490,8490,24
+20250327,112600,44295330,8490,8490,8490,8490,0
+20250327,112500,44295330,8490,8490,8490,8490,26
+20250327,112400,44074590,8490,8490,8490,8490,2
+20250327,112300,44057610,8490,8490,8490,8490,24
+20250327,112200,43853850,8490,8490,8490,8490,2
+20250327,112100,43836870,8490,8490,8490,8490,24
+20250327,112000,43633110,8490,8490,8490,8490,2
+20250327,111900,43616130,8490,8490,8490,8490,25
+20250327,111800,43403880,8490,8490,8490,8490,1
+20250327,111700,43395390,8490,8490,8490,8490,0
+20250327,111600,43395390,8490,8490,8490,8490,24
+20250327,111500,43191630,8490,8490,8490,8490,3
+20250327,111400,43166160,8490,8490,8490,8490,24
+20250327,111300,42962400,8490,8490,8490,8490,0
+20250327,111200,42962400,8490,8490,8490,8490,26
+20250327,111100,42741660,8490,8490,8490,8490,1
+20250327,111000,42733170,8490,8490,8490,8490,24
+20250327,110900,42529410,8490,8490,8490,8490,0
+20250327,110800,42529410,8490,8490,8490,8490,25
+20250327,110700,42317160,8490,8490,8490,8490,2
+20250327,110600,42300180,8490,8490,8490,8490,25
+20250327,110500,42087930,8490,8490,8490,8490,1
+20250327,110400,42079440,8490,8490,8490,8490,25
+20250327,110300,41867190,8490,8490,8490,8490,0
+20250327,110200,41867190,8490,8490,8490,8490,24
+20250327,110100,41663430,8490,8490,8490,8490,0
+20250327,110000,41663430,8490,8490,8490,8490,29
+20250327,105900,41417220,8490,8490,8490,8490,0
+20250327,105800,41417220,8490,8490,8490,8490,1
+20250327,105700,41408730,8490,8490,8490,8490,25
+20250327,105600,41196480,8490,8490,8490,8490,0
+20250327,105500,41196480,8490,8490,8490,8490,24
+20250327,105400,40992720,8480,8480,8480,8480,0
+20250327,105300,40992720,8480,8490,8490,8470,323
+20250327,105200,38256840,8490,8490,8490,8490,0
+20250327,105100,38256840,8490,8490,8490,8490,24
+20250327,105000,38053080,8490,8500,8500,8470,509
+20250327,104900,33741520,8500,8500,8500,8500,24
+20250327,104800,33537520,8500,8500,8500,8500,1
+20250327,104700,33529020,8500,8500,8500,8500,25
+20250327,104600,33316520,8500,8500,8500,8490,3
+20250327,104500,33291030,8500,8500,8500,8500,24
+20250327,104400,33087030,8500,8500,8500,8500,1
+20250327,104300,33078530,8510,8500,8510,8500,24
+20250327,104200,32874520,8500,8500,8500,8500,5
+20250327,104100,32832020,8510,8510,8510,8500,47
+20250327,104000,32432250,8510,8510,8510,8510,0
+20250327,103900,32432250,8510,8510,8510,8510,29
+20250327,103800,32185460,8510,8510,8510,8510,5
+20250327,103700,32142910,8510,8510,8510,8510,0
+20250327,103600,32142910,8510,8510,8510,8510,25
+20250327,103500,31930160,8510,8510,8510,8510,1
+20250327,103400,31921650,8510,8510,8510,8510,26
+20250327,103300,31700390,8510,8510,8510,8510,0
+20250327,103200,31700390,8510,8510,8510,8510,25
+20250327,103100,31487640,8510,8510,8510,8510,1
+20250327,103000,31479130,8510,8510,8510,8500,126
+20250327,102900,30406880,8520,8520,8520,8520,1
+20250327,102800,30398360,8520,8520,8520,8520,26
+20250327,102700,30176840,8520,8520,8520,8520,0
+20250327,102600,30176840,8520,8520,8520,8520,25
+20250327,102500,29963840,8520,8520,8520,8520,3
+20250327,102400,29938280,8520,8520,8520,8520,27
+20250327,102300,29708240,8520,8520,8520,8520,0
+20250327,102200,29708240,8520,8520,8520,8520,25
+20250327,102100,29495240,8520,8520,8520,8520,3
+20250327,102000,29469680,8520,8520,8520,8520,24
+20250327,101900,29265200,8520,8520,8520,8520,1
+20250327,101800,29256680,8520,8520,8520,8510,5
+20250327,101700,29214110,8500,8520,8520,8500,2
+20250327,101600,29197090,8510,8510,8510,8510,1
+20250327,101500,29188580,8510,8510,8510,8510,24
+20250327,101400,28984340,8510,8510,8510,8510,2
+20250327,101300,28967320,8510,8510,8510,8510,24
+20250327,101200,28763080,8510,8510,8510,8510,1
+20250327,101100,28754570,8510,8510,8510,8510,25
+20250327,101000,28541820,8510,8510,8510,8510,1
+20250327,100900,28533310,8510,8510,8510,8510,25
+20250327,100800,28320560,8510,8510,8510,8510,0
+20250327,100700,28320560,8510,8500,8510,8500,27
+20250327,100600,28090800,8510,8500,8510,8500,297
+20250327,100500,25566290,8500,8500,8500,8500,26
+20250327,100400,25345290,8480,8510,8510,8480,235
+20250327,100300,23352440,8520,8530,8530,8500,152
+20250327,100200,22056910,8540,8540,8540,8540,0
+20250327,100100,22056910,8540,8510,8540,8510,86
+20250327,100000,21324290,8500,8510,8510,8500,7
+20250327,095900,21264740,8510,8490,8510,8490,5
+20250327,095800,21222240,8490,8490,8490,8490,0
+20250327,095700,21222240,8490,8510,8510,8480,398
+20250327,095600,17844000,8510,8510,8510,8510,0
+20250327,095500,17844000,8510,8510,8510,8510,1
+20250327,095400,17835490,8510,8510,8510,8510,24
+20250327,095300,17631250,8510,8510,8510,8510,40
+20250327,095200,17290850,8510,8530,8530,8510,24
+20250327,095100,17086360,8520,8520,8520,8520,0
+20250327,095000,17086360,8520,8520,8520,8520,4
+20250327,094900,17052280,8520,8520,8520,8520,0
+20250327,094800,17052280,8520,8520,8520,8520,102
+20250327,094700,16183240,8520,8510,8520,8510,102
+20250327,094600,15315210,8510,8510,8510,8500,194
+20250327,094500,13664280,8520,8520,8520,8500,214
+20250327,094400,11845160,8500,8480,8500,8480,389
+20250327,094300,8539940,8480,8480,8480,8480,1
+20250327,094200,8531460,8480,8480,8480,8480,36
+20250327,094100,8226180,8480,8480,8480,8480,9
+20250327,094000,8149860,8480,8480,8480,8480,25
+20250327,093900,7937860,8480,8470,8480,8460,574
+20250327,093800,3081740,8480,8470,8480,8470,34
+20250327,093700,2793500,8470,8470,8470,8470,0
+20250327,093600,2793500,8470,8460,8470,8460,157
+20250327,093500,1465270,8460,8460,8460,8460,0
+20250327,093400,1465270,8460,8460,8460,8460,0
+20250327,093300,1465270,8460,8460,8460,8460,5
+20250327,093200,1422970,8460,8460,8460,8460,1
+20250327,093100,1414510,8470,8470,8470,8470,2
+20250327,093000,1397570,8460,8470,8470,8460,6
+20250327,092900,1346760,8460,8460,8470,8450,4
+20250327,092800,1312920,8470,8470,8470,8470,2
+20250327,092700,1295980,8460,8460,8470,8460,6
+20250327,092600,1245180,8460,8460,8460,8460,0
+20250327,092500,1245180,8460,8470,8480,8460,3
+20250327,092400,1219770,8470,8470,8470,8470,0
+20250327,092300,1219770,8470,8470,8470,8470,4
+20250327,092200,1185890,8490,8450,8490,8450,7
+20250327,092100,1126690,8450,8450,8450,8450,2
+20250327,092000,1109790,8440,8440,8440,8440,1
+20250327,091900,1101350,8450,8440,8450,8440,2
+20250327,091800,1084460,8450,8450,8450,8450,0
+20250327,091700,1084460,8450,8430,8450,8430,2
+20250327,091600,1067580,8450,8450,8450,8450,0
+20250327,091500,1067580,8450,8450,8490,8450,12
+20250327,091400,966140,8490,8490,8490,8490,0
+20250327,091300,966140,8490,8490,8490,8490,1
+20250327,091200,957650,8490,8470,8490,8440,10
+20250327,091100,872890,8460,8460,8460,8460,5
+20250327,091000,830590,8500,8500,8500,8500,5
+20250327,090900,788090,8500,8500,8500,8500,0
+20250327,090800,788090,8500,8460,8500,8460,76
+20250327,090700,143840,8460,8460,8460,8460,0
+20250327,090600,143840,8460,8460,8460,8460,3
+20250327,090500,118460,8450,8450,8450,8450,0
+20250327,090400,118460,8450,8450,8450,8450,5
+20250327,090300,76210,8460,8460,8460,8460,0
+20250327,090200,76210,8460,8460,8460,8460,2
+20250327,090100,59290,8470,8470,8470,8470,0
+20250327,090000,59290,8470,8470,8470,8470,7

039570/min/candle-20250328.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192400,320150070,8100,8100,8100,8100,410
+20250328,192300,320150070,8100,8100,8100,8100,0
+20250328,192200,320150070,8100,8100,8100,8100,0
+20250328,192100,320150070,8100,8100,8100,8100,0
+20250328,192000,320150070,8100,8100,8100,8100,0
+20250328,191900,320150070,8100,8100,8100,8100,0
+20250328,191800,320150070,8100,8100,8100,8100,0
+20250328,191700,320150070,8100,8100,8100,8100,0
+20250328,191600,320150070,8100,8100,8100,8100,0
+20250328,191500,320150070,8100,8100,8100,8100,0
+20250328,191400,320150070,8100,8100,8100,8100,0
+20250328,191300,320150070,8100,8100,8100,8100,0
+20250328,191200,320150070,8100,8100,8100,8100,0
+20250328,191100,320150070,8100,8100,8100,8100,0
+20250328,191000,320150070,8100,8100,8100,8100,0
+20250328,190900,320150070,8100,8100,8100,8100,0
+20250328,190800,320150070,8100,8100,8100,8100,0
+20250328,190700,320150070,8100,8100,8100,8100,0
+20250328,190600,320150070,8100,8100,8100,8100,0
+20250328,190500,320150070,8100,8100,8100,8100,0
+20250328,190400,320150070,8100,8100,8100,8100,0
+20250328,190300,320150070,8100,8100,8100,8100,0
+20250328,190200,320150070,8100,8100,8100,8100,0
+20250328,190100,320150070,8100,8100,8100,8100,0
+20250328,190000,320150070,8100,8100,8100,8100,0
+20250328,185900,320150070,8100,8100,8100,8100,0
+20250328,185800,320150070,8100,8100,8100,8100,0
+20250328,185700,320150070,8100,8100,8100,8100,0
+20250328,185600,320150070,8100,8100,8100,8100,0
+20250328,185500,320150070,8100,8100,8100,8100,0
+20250328,185400,320150070,8100,8100,8100,8100,410
+20250328,185300,320150070,8100,8100,8100,8100,0
+20250328,185200,320150070,8100,8100,8100,8100,0
+20250328,185100,320150070,8100,8100,8100,8100,0
+20250328,185000,320150070,8100,8100,8100,8100,0
+20250328,184900,320150070,8100,8100,8100,8100,0
+20250328,184800,320150070,8100,8100,8100,8100,0
+20250328,184700,320150070,8100,8100,8100,8100,0
+20250328,184600,320150070,8100,8100,8100,8100,0
+20250328,184500,320150070,8100,8100,8100,8100,0
+20250328,184400,320150070,8100,8100,8100,8100,0
+20250328,184300,320150070,8100,8100,8100,8100,0
+20250328,184200,320150070,8100,8100,8100,8100,0
+20250328,184100,320150070,8100,8100,8100,8100,0
+20250328,184000,320150070,8100,8100,8100,8100,0
+20250328,183900,320150070,8100,8100,8100,8100,0
+20250328,183800,320150070,8100,8100,8100,8100,0
+20250328,183700,320150070,8100,8100,8100,8100,0
+20250328,183600,320150070,8100,8100,8100,8100,0
+20250328,183500,320150070,8100,8100,8100,8100,0
+20250328,183400,320150070,8100,8100,8100,8100,0
+20250328,183300,320150070,8100,8100,8100,8100,0
+20250328,183200,320150070,8100,8100,8100,8100,0
+20250328,183100,320150070,8100,8100,8100,8100,0
+20250328,183000,320150070,8100,8100,8100,8100,0
+20250328,182900,320150070,8100,8100,8100,8100,0
+20250328,182800,320150070,8100,8100,8100,8100,0
+20250328,182700,320150070,8100,8100,8100,8100,0
+20250328,182600,320150070,8100,8100,8100,8100,0
+20250328,182500,320150070,8100,8100,8100,8100,0
+20250328,182400,320150070,8100,8100,8100,8100,410
+20250328,182300,320150070,8100,8100,8100,8100,0
+20250328,182200,320150070,8100,8100,8100,8100,0
+20250328,182100,320150070,8100,8100,8100,8100,0
+20250328,182000,320150070,8100,8100,8100,8100,0
+20250328,181900,320150070,8100,8100,8100,8100,0
+20250328,181800,320150070,8100,8100,8100,8100,0
+20250328,181700,320150070,8100,8100,8100,8100,0
+20250328,181600,320150070,8100,8100,8100,8100,0
+20250328,181500,320150070,8100,8100,8100,8100,0
+20250328,181400,320150070,8100,8100,8100,8100,0
+20250328,181300,320150070,8100,8100,8100,8100,0
+20250328,181200,320150070,8100,8100,8100,8100,0
+20250328,181100,320150070,8100,8100,8100,8100,0
+20250328,181000,320150070,8100,8100,8100,8100,0
+20250328,180900,320150070,8100,8100,8100,8100,0
+20250328,180800,320150070,8100,8100,8100,8100,0
+20250328,180700,320150070,8100,8100,8100,8100,0
+20250328,180600,320150070,8100,8100,8100,8100,0
+20250328,180500,320150070,8100,8100,8100,8100,0
+20250328,180400,320150070,8100,8100,8100,8100,0
+20250328,180300,320150070,8100,8100,8100,8100,0
+20250328,180200,320150070,8100,8100,8100,8100,0
+20250328,180100,320150070,8100,8100,8100,8100,0
+20250328,180000,320150070,8100,8100,8100,8100,0
+20250328,175900,320150070,8100,8100,8100,8100,0
+20250328,175800,320150070,8100,8100,8100,8100,0
+20250328,175700,320150070,8100,8100,8100,8100,0
+20250328,175600,320150070,8100,8100,8100,8100,0
+20250328,175500,320150070,8100,8100,8100,8100,0
+20250328,175400,320150070,8100,8100,8100,8100,410
+20250328,175300,320150070,8100,8100,8100,8100,0
+20250328,175200,320150070,8100,8100,8100,8100,0
+20250328,175100,320150070,8100,8100,8100,8100,0
+20250328,175000,320150070,8100,8100,8100,8100,0
+20250328,174900,320150070,8100,8100,8100,8100,0
+20250328,174800,320150070,8100,8100,8100,8100,0
+20250328,174700,320150070,8100,8100,8100,8100,0
+20250328,174600,320150070,8100,8100,8100,8100,0
+20250328,174500,320150070,8100,8100,8100,8100,0
+20250328,174400,320150070,8100,8100,8100,8100,0
+20250328,174300,320150070,8100,8100,8100,8100,0
+20250328,174200,320150070,8100,8100,8100,8100,0
+20250328,174100,320150070,8100,8100,8100,8100,0
+20250328,174000,320150070,8100,8100,8100,8100,0
+20250328,173900,320150070,8100,8100,8100,8100,0
+20250328,173800,320150070,8100,8100,8100,8100,0
+20250328,173700,320150070,8100,8100,8100,8100,0
+20250328,173600,320150070,8100,8100,8100,8100,0
+20250328,173500,320150070,8100,8100,8100,8100,0
+20250328,173400,320150070,8100,8100,8100,8100,0
+20250328,173300,320150070,8100,8100,8100,8100,0
+20250328,173200,320150070,8100,8100,8100,8100,0
+20250328,173100,320150070,8100,8100,8100,8100,0
+20250328,173000,320150070,8100,8100,8100,8100,0
+20250328,172900,320150070,8100,8100,8100,8100,0
+20250328,172800,320150070,8100,8100,8100,8100,0
+20250328,172700,320150070,8100,8100,8100,8100,0
+20250328,172600,320150070,8100,8100,8100,8100,0
+20250328,172500,320150070,8100,8100,8100,8100,0
+20250328,172400,320150070,8100,8100,8100,8100,410
+20250328,172300,320150070,8100,8100,8100,8100,0
+20250328,172200,320150070,8100,8100,8100,8100,0
+20250328,172100,320150070,8100,8100,8100,8100,0
+20250328,172000,320150070,8100,8100,8100,8100,0
+20250328,171900,320150070,8100,8100,8100,8100,0
+20250328,171800,320150070,8100,8100,8100,8100,0
+20250328,171700,320150070,8100,8100,8100,8100,0
+20250328,171600,320150070,8100,8100,8100,8100,0
+20250328,171500,320150070,8100,8100,8100,8100,0
+20250328,171400,320150070,8100,8100,8100,8100,0
+20250328,171300,320150070,8100,8100,8100,8100,0
+20250328,171200,320150070,8100,8100,8100,8100,0
+20250328,171100,320150070,8100,8100,8100,8100,0
+20250328,171000,320150070,8100,8100,8100,8100,0
+20250328,170900,320150070,8100,8100,8100,8100,0
+20250328,170800,320150070,8100,8100,8100,8100,0
+20250328,170700,320150070,8100,8100,8100,8100,0
+20250328,170600,320150070,8100,8100,8100,8100,0
+20250328,170500,320150070,8100,8100,8100,8100,0
+20250328,170400,320150070,8100,8100,8100,8100,0
+20250328,170300,320150070,8100,8100,8100,8100,0
+20250328,170200,320150070,8100,8100,8100,8100,0
+20250328,170100,320150070,8100,8100,8100,8100,0
+20250328,170000,320150070,8100,8100,8100,8100,0
+20250328,165900,320150070,8100,8100,8100,8100,0
+20250328,165800,320150070,8100,8100,8100,8100,0
+20250328,165700,320150070,8100,8100,8100,8100,0
+20250328,165600,320150070,8100,8100,8100,8100,0
+20250328,165500,320150070,8100,8100,8100,8100,0
+20250328,165400,320150070,8100,8100,8100,8100,410
+20250328,165300,320150070,8100,8100,8100,8100,0
+20250328,165200,320150070,8100,8100,8100,8100,0
+20250328,165100,320150070,8100,8100,8100,8100,0
+20250328,165000,320150070,8100,8100,8100,8100,0
+20250328,164900,320150070,8100,8100,8100,8100,0
+20250328,164800,320150070,8100,8100,8100,8100,0
+20250328,164700,320150070,8100,8100,8100,8100,0
+20250328,164600,320150070,8100,8100,8100,8100,0
+20250328,164500,320150070,8100,8100,8100,8100,0
+20250328,164400,320150070,8100,8100,8100,8100,0
+20250328,164300,320150070,8100,8100,8100,8100,0
+20250328,164200,320150070,8100,8100,8100,8100,0
+20250328,164100,320150070,8100,8100,8100,8100,0
+20250328,164000,320150070,8100,8100,8100,8100,0
+20250328,163900,320150070,8100,8100,8100,8100,0
+20250328,163800,320150070,8100,8100,8100,8100,0
+20250328,163700,320150070,8100,8100,8100,8100,0
+20250328,163600,320150070,8100,8100,8100,8100,0
+20250328,163500,320150070,8100,8100,8100,8100,0
+20250328,163400,320150070,8100,8100,8100,8100,0
+20250328,163300,320150070,8100,8100,8100,8100,0
+20250328,163200,320150070,8100,8100,8100,8100,0
+20250328,163100,320150070,8100,8100,8100,8100,0
+20250328,163000,320150070,8100,8100,8100,8100,0
+20250328,162900,320150070,8100,8100,8100,8100,0
+20250328,162800,320150070,8100,8100,8100,8100,0
+20250328,162700,320150070,8100,8100,8100,8100,0
+20250328,162600,320150070,8100,8100,8100,8100,0
+20250328,162500,320150070,8100,8100,8100,8100,0
+20250328,162400,320150070,8100,8100,8100,8100,410
+20250328,162300,320150070,8100,8100,8100,8100,0
+20250328,162200,320150070,8100,8100,8100,8100,0
+20250328,162100,320150070,8100,8100,8100,8100,0
+20250328,162000,320150070,8100,8100,8100,8100,0
+20250328,161900,320150070,8100,8100,8100,8100,0
+20250328,161800,320150070,8100,8100,8100,8100,0
+20250328,161700,320150070,8100,8100,8100,8100,0
+20250328,161600,320150070,8100,8100,8100,8100,0
+20250328,161500,320150070,8100,8100,8100,8100,0
+20250328,161400,320150070,8100,8100,8100,8100,0
+20250328,161300,320150070,8100,8100,8100,8100,0
+20250328,161200,320150070,8100,8100,8100,8100,0
+20250328,161100,320150070,8100,8100,8100,8100,0
+20250328,161000,320150070,8100,8100,8100,8100,0
+20250328,160900,320150070,8100,8100,8100,8100,0
+20250328,160800,320150070,8100,8100,8100,8100,0
+20250328,160700,320150070,8100,8100,8100,8100,0
+20250328,160600,320150070,8100,8100,8100,8100,0
+20250328,160500,320150070,8100,8100,8100,8100,0
+20250328,160400,320150070,8100,8100,8100,8100,0
+20250328,160300,320150070,8100,8100,8100,8100,0
+20250328,160200,320150070,8100,8100,8100,8100,0
+20250328,160100,320150070,8100,8100,8100,8100,0
+20250328,160000,320150070,8100,8100,8100,8100,0
+20250328,155900,320150070,8100,8100,8100,8100,0
+20250328,155800,320150070,8100,8100,8100,8100,0
+20250328,155700,320150070,8100,8100,8100,8100,0
+20250328,155600,320150070,8100,8100,8100,8100,0
+20250328,155500,320150070,8100,8100,8100,8100,0
+20250328,155400,320150070,8100,8100,8100,8100,410
+20250328,155300,320150070,8100,8100,8100,8100,0
+20250328,155200,320150070,8100,8100,8100,8100,0
+20250328,155100,320150070,8100,8100,8100,8100,0
+20250328,155000,320150070,8100,8100,8100,8100,0
+20250328,154900,320150070,8100,8100,8100,8100,0
+20250328,154800,320150070,8100,8100,8100,8100,0
+20250328,154700,320150070,8100,8100,8100,8100,0
+20250328,154600,320150070,8100,8100,8100,8100,0
+20250328,154500,320150070,8100,8100,8100,8100,0
+20250328,154400,320150070,8100,8100,8100,8100,0
+20250328,154300,320150070,8100,8100,8100,8100,0
+20250328,154200,320150070,8100,8100,8100,8100,0
+20250328,154100,320150070,8100,8100,8100,8100,0
+20250328,154000,320150070,8100,8100,8100,8100,0
+20250328,153900,320150070,8100,8100,8100,8100,0
+20250328,153800,320150070,8100,8100,8100,8100,0
+20250328,153700,320150070,8100,8100,8100,8100,0
+20250328,153600,320150070,8100,8100,8100,8100,0
+20250328,153500,320150070,8100,8100,8100,8100,0
+20250328,153400,320150070,8100,8100,8100,8100,0
+20250328,153300,320150070,8100,8100,8100,8100,0
+20250328,153200,320150070,8100,8100,8100,8100,0
+20250328,153100,320150070,8100,8100,8100,8100,0
+20250328,153000,320150070,8100,8100,8100,8100,410
+20250328,152900,316829070,8150,8150,8150,8150,0
+20250328,152800,316829070,8150,8150,8150,8150,0
+20250328,152700,316829070,8150,8150,8150,8150,0
+20250328,152600,316829070,8150,8150,8150,8150,0
+20250328,152500,316829070,8150,8150,8150,8150,0
+20250328,152400,316829070,8150,8150,8150,8150,0
+20250328,152300,316829070,8150,8150,8150,8150,0
+20250328,152200,316829070,8150,8150,8150,8150,0
+20250328,152100,316829070,8150,8150,8150,8150,0
+20250328,152000,316829070,8150,8150,8150,8150,0
+20250328,151900,316829070,8150,8160,8160,8150,90
+20250328,151800,316094770,8160,8160,8160,8160,22
+20250328,151700,315915250,8170,8170,8170,8170,0
+20250328,151600,315915250,8170,8160,8170,8160,19
+20250328,151500,315760200,8160,8120,8160,8100,106
+20250328,151400,314896870,8170,8150,8180,8140,154
+20250328,151300,313641560,8180,8180,8180,8180,0
+20250328,151200,313641560,8180,8150,8180,8150,2
+20250328,151100,313625230,8170,8150,8170,8150,2
+20250328,151000,313608910,8170,8120,8170,8120,76
+20250328,150900,312990290,8120,8150,8150,8120,125
+20250328,150800,311974470,8140,8150,8150,8140,8
+20250328,150700,311909280,8180,8170,8180,8170,7
+20250328,150600,311852030,8180,8180,8180,8180,0
+20250328,150500,311852030,8180,8180,8180,8180,2
+20250328,150400,311835670,8180,8170,8180,8160,53
+20250328,150300,311402210,8190,8190,8190,8190,0
+20250328,150200,311402210,8190,8170,8190,8170,147
+20250328,150100,310200430,8170,8170,8170,8170,33
+20250328,150000,309930820,8180,8170,8180,8170,3
+20250328,145900,309906300,8180,8120,8180,8120,331
+20250328,145800,307208610,8130,8130,8130,8130,0
+20250328,145700,307208610,8130,8180,8180,7910,9011
+20250328,145600,234445660,8190,8190,8190,8190,0
+20250328,145500,234445660,8190,8190,8190,8190,0
+20250328,145400,234445660,8190,8190,8190,8190,0
+20250328,145300,234445660,8190,8190,8190,8190,0
+20250328,145200,234445660,8190,8200,8200,8190,1911
+20250328,145100,218789400,8220,8220,8220,8220,0
+20250328,145000,218789400,8220,8220,8220,8220,0
+20250328,144900,218789400,8220,8220,8220,8220,0
+20250328,144800,218789400,8220,8220,8220,8220,0
+20250328,144700,218789400,8220,8220,8220,8220,0
+20250328,144600,218789400,8220,8220,8220,8220,0
+20250328,144500,218789400,8220,8220,8220,8220,66
+20250328,144400,218246880,8220,8220,8220,8220,0
+20250328,144300,218246880,8220,8220,8220,8220,0
+20250328,144200,218246880,8220,8220,8220,8220,10
+20250328,144100,218164680,8220,8220,8220,8220,34
+20250328,144000,217885200,8210,8210,8210,8210,63
+20250328,143900,217367970,8210,8210,8210,8210,29
+20250328,143800,217129880,8210,8210,8210,8210,0
+20250328,143700,217129880,8210,8210,8210,8210,0
+20250328,143600,217129880,8210,8210,8210,8210,0
+20250328,143500,217129880,8210,8210,8210,8210,102
+20250328,143400,216292460,8210,8210,8210,8210,0
+20250328,143300,216292460,8210,8210,8210,8210,0
+20250328,143200,216292460,8210,8210,8210,8210,0
+20250328,143100,216292460,8210,8210,8210,8210,0
+20250328,143000,216292460,8210,8210,8210,8210,0
+20250328,142900,216292460,8210,8210,8210,8210,0
+20250328,142800,216292460,8210,8210,8210,8210,0
+20250328,142700,216292460,8210,8210,8210,8210,0
+20250328,142600,216292460,8210,8210,8210,8210,0
+20250328,142500,216292460,8210,8210,8210,8210,0
+20250328,142400,216292460,8210,8210,8210,8210,0
+20250328,142300,216292460,8210,8210,8210,8210,0
+20250328,142200,216292460,8210,8210,8210,8210,1
+20250328,142100,216284250,8210,8210,8210,8210,0
+20250328,142000,216284250,8210,8210,8210,8210,0
+20250328,141900,216284250,8210,8210,8210,8210,0
+20250328,141800,216284250,8210,8210,8210,8210,0
+20250328,141700,216284250,8210,8210,8210,8210,0
+20250328,141600,216284250,8210,8210,8210,8210,0
+20250328,141500,216284250,8210,8210,8210,8210,1
+20250328,141400,216276040,8200,8200,8200,8200,0
+20250328,141300,216276040,8200,8200,8200,8200,0
+20250328,141200,216276040,8200,8200,8200,8200,0
+20250328,141100,216276040,8200,8190,8200,8190,12
+20250328,141000,216177730,8190,8190,8190,8190,0
+20250328,140900,216177730,8190,8190,8190,8190,0
+20250328,140800,216177730,8190,8190,8190,8190,0
+20250328,140700,216177730,8190,8190,8190,8190,0
+20250328,140600,216177730,8190,8200,8200,8190,1527
+20250328,140500,203670880,8200,8200,8200,8200,0
+20250328,140400,203670880,8200,8200,8200,8200,0
+20250328,140300,203670880,8200,8200,8200,8200,0
+20250328,140200,203670880,8200,8200,8200,8200,0
+20250328,140100,203670880,8200,8200,8200,8200,0
+20250328,140000,203670880,8200,8200,8200,8200,0
+20250328,135900,203670880,8200,8200,8200,8200,0
+20250328,135800,203670880,8200,8200,8200,8200,0
+20250328,135700,203670880,8200,8200,8200,8200,0
+20250328,135600,203670880,8200,8200,8200,8200,0
+20250328,135500,203670880,8200,8200,8200,8200,0
+20250328,135400,203670880,8200,8200,8200,8200,0
+20250328,135300,203670880,8200,8220,8220,8200,1169
+20250328,135200,194082440,8230,8230,8230,8230,0
+20250328,135100,194082440,8230,8230,8230,8230,0
+20250328,135000,194082440,8230,8230,8230,8230,0
+20250328,134900,194082440,8230,8230,8230,8230,0
+20250328,134800,194082440,8230,8230,8230,8230,0
+20250328,134700,194082440,8230,8230,8230,8230,120
+20250328,134600,193094840,8230,8230,8230,8230,0
+20250328,134500,193094840,8230,8230,8230,8230,0
+20250328,134400,193094840,8230,8230,8230,8230,0
+20250328,134300,193094840,8230,8230,8230,8230,4
+20250328,134200,193061920,8230,8230,8230,8230,0
+20250328,134100,193061920,8230,8230,8230,8230,0
+20250328,134000,193061920,8230,8230,8230,8230,0
+20250328,133900,193061920,8230,8230,8230,8230,0
+20250328,133800,193061920,8230,8230,8230,8230,0
+20250328,133700,193061920,8230,8230,8230,8230,0
+20250328,133600,193061920,8230,8230,8230,8230,0
+20250328,133500,193061920,8230,8230,8230,8230,0
+20250328,133400,193061920,8230,8230,8230,8230,0
+20250328,133300,193061920,8230,8230,8230,8230,0
+20250328,133200,193061920,8230,8230,8230,8230,0
+20250328,133100,193061920,8230,8230,8230,8230,0
+20250328,133000,193061920,8230,8230,8230,8230,0
+20250328,132900,193061920,8230,8230,8230,8230,40
+20250328,132800,192732720,8210,8210,8210,8210,0
+20250328,132700,192732720,8210,8210,8210,8210,0
+20250328,132600,192732720,8210,8210,8210,8210,0
+20250328,132500,192732720,8210,8210,8210,8210,0
+20250328,132400,192732720,8210,8210,8210,8210,0
+20250328,132300,192732720,8210,8210,8210,8210,0
+20250328,132200,192732720,8210,8210,8210,8210,0
+20250328,132100,192732720,8210,8210,8210,8210,0
+20250328,132000,192732720,8210,8210,8210,8210,0
+20250328,131900,192732720,8210,8210,8210,8210,0
+20250328,131800,192732720,8210,8210,8210,8210,0
+20250328,131700,192732720,8210,8210,8210,8210,0
+20250328,131600,192732720,8210,8210,8210,8210,0
+20250328,131500,192732720,8210,8210,8210,8210,0
+20250328,131400,192732720,8210,8210,8210,8210,0
+20250328,131300,192732720,8210,8210,8210,8210,0
+20250328,131200,192732720,8210,8220,8220,8210,159
+20250328,131100,191427310,8230,8230,8230,8230,0
+20250328,131000,191427310,8230,8230,8230,8230,0
+20250328,130900,191427310,8230,8230,8230,8230,2
+20250328,130800,191410850,8230,8230,8230,8230,0
+20250328,130700,191410850,8230,8230,8230,8230,0
+20250328,130600,191410850,8230,8230,8230,8230,0
+20250328,130500,191410850,8230,8230,8230,8230,0
+20250328,130400,191410850,8230,8230,8230,8230,0
+20250328,130300,191410850,8230,8230,8230,8230,0
+20250328,130200,191410850,8230,8230,8230,8230,0
+20250328,130100,191410850,8230,8230,8230,8230,0
+20250328,130000,191410850,8230,8230,8230,8230,0
+20250328,125900,191410850,8230,8230,8230,8230,0
+20250328,125800,191410850,8230,8230,8230,8230,0
+20250328,125700,191410850,8230,8230,8230,8230,0
+20250328,125600,191410850,8230,8230,8230,8230,0
+20250328,125500,191410850,8230,8230,8230,8230,0
+20250328,125400,191410850,8230,8230,8230,8230,0
+20250328,125300,191410850,8230,8230,8230,8230,20
+20250328,125200,191246250,8230,8230,8230,8230,0
+20250328,125100,191246250,8230,8230,8230,8230,0
+20250328,125000,191246250,8230,8230,8230,8230,0
+20250328,124900,191246250,8230,8230,8230,8230,0
+20250328,124800,191246250,8230,8230,8230,8230,0
+20250328,124700,191246250,8230,8230,8230,8230,0
+20250328,124600,191246250,8230,8230,8230,8230,0
+20250328,124500,191246250,8230,8230,8230,8230,0
+20250328,124400,191246250,8230,8230,8230,8230,0
+20250328,124300,191246250,8230,8230,8230,8230,0
+20250328,124200,191246250,8230,8230,8230,8230,0
+20250328,124100,191246250,8230,8230,8230,8230,0
+20250328,124000,191246250,8230,8230,8230,8230,0
+20250328,123900,191246250,8230,8230,8230,8230,0
+20250328,123800,191246250,8230,8230,8230,8230,0
+20250328,123700,191246250,8230,8230,8230,8230,0
+20250328,123600,191246250,8230,8230,8230,8230,0
+20250328,123500,191246250,8230,8230,8230,8230,0
+20250328,123400,191246250,8230,8230,8230,8230,0
+20250328,123300,191246250,8230,8230,8230,8230,0
+20250328,123200,191246250,8230,8230,8230,8230,0
+20250328,123100,191246250,8230,8230,8230,8230,0
+20250328,123000,191246250,8230,8230,8230,8230,0
+20250328,122900,191246250,8230,8230,8230,8230,1
+20250328,122800,191238020,8220,8220,8220,8220,0
+20250328,122700,191238020,8220,8220,8220,8220,0
+20250328,122600,191238020,8220,8220,8220,8220,0
+20250328,122500,191238020,8220,8220,8220,8220,1
+20250328,122400,191229800,8200,8200,8200,8200,0
+20250328,122300,191229800,8200,8200,8200,8200,0
+20250328,122200,191229800,8200,8200,8200,8200,0
+20250328,122100,191229800,8200,8200,8200,8200,0
+20250328,122000,191229800,8200,8200,8200,8200,0
+20250328,121900,191229800,8200,8200,8200,8200,0
+20250328,121800,191229800,8200,8200,8200,8200,0
+20250328,121700,191229800,8200,8200,8200,8200,35
+20250328,121600,190942800,8190,8190,8190,8190,0
+20250328,121500,190942800,8190,8190,8190,8190,0
+20250328,121400,190942800,8190,8190,8190,8190,0
+20250328,121300,190942800,8190,8190,8190,8190,0
+20250328,121200,190942800,8190,8190,8190,8190,0
+20250328,121100,190942800,8190,8190,8190,8190,0
+20250328,121000,190942800,8190,8190,8190,8190,0
+20250328,120900,190942800,8190,8190,8190,8190,0
+20250328,120800,190942800,8190,8190,8190,8190,0
+20250328,120700,190942800,8190,8190,8190,8190,0
+20250328,120600,190942800,8190,8190,8190,8190,0
+20250328,120500,190942800,8190,8190,8190,8190,0
+20250328,120400,190942800,8190,8190,8190,8190,0
+20250328,120300,190942800,8190,8190,8190,8190,0
+20250328,120200,190942800,8190,8190,8190,8190,0
+20250328,120100,190942800,8190,8190,8190,8190,0
+20250328,120000,190942800,8190,8190,8190,8190,0
+20250328,115900,190942800,8190,8190,8190,8190,0
+20250328,115800,190942800,8190,8190,8190,8190,0
+20250328,115700,190942800,8190,8190,8190,8190,0
+20250328,115600,190942800,8190,8190,8190,8190,0
+20250328,115500,190942800,8190,8190,8190,8190,0
+20250328,115400,190942800,8190,8190,8190,8190,0
+20250328,115300,190942800,8190,8190,8190,8190,0
+20250328,115200,190942800,8190,8190,8190,8190,0
+20250328,115100,190942800,8190,8190,8190,8190,0
+20250328,115000,190942800,8190,8190,8190,8190,0
+20250328,114900,190942800,8190,8190,8190,8190,0
+20250328,114800,190942800,8190,8190,8190,8190,0
+20250328,114700,190942800,8190,8190,8190,8190,0
+20250328,114600,190942800,8190,8190,8190,8190,30
+20250328,114500,190697100,8190,8190,8190,8190,0
+20250328,114400,190697100,8190,8190,8190,8190,2
+20250328,114300,190680720,8200,8200,8200,8200,0
+20250328,114200,190680720,8200,8190,8200,8190,2
+20250328,114100,190664330,8180,8180,8180,8180,0
+20250328,114000,190664330,8180,8180,8180,8180,0
+20250328,113900,190664330,8180,8180,8180,8180,0
+20250328,113800,190664330,8180,8180,8180,8180,186
+20250328,113700,189142850,8170,8170,8170,8170,0
+20250328,113600,189142850,8170,8170,8170,8170,0
+20250328,113500,189142850,8170,8170,8170,8170,0
+20250328,113400,189142850,8170,8180,8180,8170,2
+20250328,113300,189126500,8180,8180,8180,8180,0
+20250328,113200,189126500,8180,8180,8180,8180,0
+20250328,113100,189126500,8180,8180,8180,8180,0
+20250328,113000,189126500,8180,8180,8180,8180,0
+20250328,112900,189126500,8180,8180,8180,8180,20
+20250328,112800,188962900,8170,8180,8180,8170,272
+20250328,112700,186740640,8180,8180,8180,8180,0
+20250328,112600,186740640,8180,8180,8180,8180,0
+20250328,112500,186740640,8180,8180,8180,8180,0
+20250328,112400,186740640,8180,8180,8180,8180,60
+20250328,112300,186249840,8180,8180,8180,8180,0
+20250328,112200,186249840,8180,8180,8180,8180,1
+20250328,112100,186241660,8180,8180,8180,8180,1
+20250328,112000,186233480,8170,8170,8170,8170,0
+20250328,111900,186233480,8170,8170,8170,8170,84
+20250328,111800,185547200,8170,8160,8170,8160,152
+20250328,111700,184305660,8180,8180,8180,8180,0
+20250328,111600,184305660,8180,8240,8240,8160,4437
+20250328,111500,147937270,8260,8260,8260,8260,0
+20250328,111400,147937270,8260,8260,8260,8250,228
+20250328,111300,146056190,8270,8270,8270,8270,40
+20250328,111200,145725390,8280,8280,8280,8280,0
+20250328,111100,145725390,8280,8280,8280,8280,3
+20250328,111000,145700550,8280,8280,8280,8280,2
+20250328,110900,145683990,8270,8280,8290,8270,169
+20250328,110800,144284500,8270,8280,8280,8270,92
+20250328,110700,143522780,8300,8300,8300,8300,0
+20250328,110600,143522780,8300,8300,8300,8300,0
+20250328,110500,143522780,8300,8300,8300,8300,0
+20250328,110400,143522780,8300,8300,8300,8300,0
+20250328,110300,143522780,8300,8300,8300,8300,0
+20250328,110200,143522780,8300,8300,8300,8300,0
+20250328,110100,143522780,8300,8300,8300,8300,0
+20250328,110000,143522780,8300,8300,8300,8300,0
+20250328,105900,143522780,8300,8300,8300,8300,0
+20250328,105800,143522780,8300,8300,8300,8300,0
+20250328,105700,143522780,8300,8300,8300,8300,0
+20250328,105600,143522780,8300,8300,8300,8300,0
+20250328,105500,143522780,8300,8300,8300,8300,0
+20250328,105400,143522780,8300,8300,8300,8300,0
+20250328,105300,143522780,8300,8300,8300,8300,0
+20250328,105200,143522780,8300,8300,8300,8300,0
+20250328,105100,143522780,8300,8300,8300,8300,0
+20250328,105000,143522780,8300,8300,8300,8300,0
+20250328,104900,143522780,8300,8300,8300,8300,0
+20250328,104800,143522780,8300,8300,8300,8300,0
+20250328,104700,143522780,8300,8300,8300,8300,0
+20250328,104600,143522780,8300,8300,8300,8300,0
+20250328,104500,143522780,8300,8300,8300,8300,0
+20250328,104400,143522780,8300,8300,8300,8300,0
+20250328,104300,143522780,8300,8300,8300,8300,0
+20250328,104200,143522780,8300,8300,8300,8300,0
+20250328,104100,143522780,8300,8300,8300,8300,0
+20250328,104000,143522780,8300,8300,8300,8300,0
+20250328,103900,143522780,8300,8300,8300,8300,0
+20250328,103800,143522780,8300,8300,8300,8300,0
+20250328,103700,143522780,8300,8300,8300,8300,0
+20250328,103600,143522780,8300,8300,8300,8300,0
+20250328,103500,143522780,8300,8300,8300,8300,0
+20250328,103400,143522780,8300,8300,8300,8300,0
+20250328,103300,143522780,8300,8300,8300,8300,0
+20250328,103200,143522780,8300,8300,8300,8300,0
+20250328,103100,143522780,8300,8300,8300,8300,0
+20250328,103000,143522780,8300,8300,8300,8300,2
+20250328,102900,143506180,8300,8300,8300,8300,0
+20250328,102800,143506180,8300,8300,8300,8300,0
+20250328,102700,143506180,8300,8300,8300,8300,0
+20250328,102600,143506180,8300,8300,8300,8300,0
+20250328,102500,143506180,8300,8290,8300,8290,2
+20250328,102400,143489590,8290,8290,8290,8290,0
+20250328,102300,143489590,8290,8290,8290,8290,0
+20250328,102200,143489590,8290,8290,8290,8290,0
+20250328,102100,143489590,8290,8290,8290,8290,0
+20250328,102000,143489590,8290,8290,8290,8290,0
+20250328,101900,143489590,8290,8290,8290,8290,0
+20250328,101800,143489590,8290,8290,8290,8290,0
+20250328,101700,143489590,8290,8290,8290,8290,1
+20250328,101600,143481300,8280,8280,8280,8280,32
+20250328,101500,143216340,8270,8250,8270,8250,50
+20250328,101400,142803330,8260,8250,8260,8250,47
+20250328,101300,142415570,8250,8250,8250,8250,0
+20250328,101200,142415570,8250,8250,8250,8250,0
+20250328,101100,142415570,8250,8230,8250,8230,98
+20250328,101000,141609000,8230,8230,8240,8230,52
+20250328,100900,141181030,8230,8230,8230,8230,1
+20250328,100800,141172800,8230,8230,8230,8230,2
+20250328,100700,141156340,8230,8230,8230,8230,1
+20250328,100600,141148110,8240,8240,8240,8240,0
+20250328,100500,141148110,8240,8240,8240,8240,0
+20250328,100400,141148110,8240,8240,8240,8240,21
+20250328,100300,140975070,8240,8240,8240,8230,25
+20250328,100200,140769090,8230,8230,8240,8230,22
+20250328,100100,140588020,8220,8220,8220,8220,4
+20250328,100000,140555140,8240,8230,8240,8230,2
+20250328,095900,140538670,8250,8240,8250,8240,2
+20250328,095800,140522180,8250,8250,8250,8250,0
+20250328,095700,140522180,8250,8250,8250,8250,0
+20250328,095600,140522180,8250,8250,8250,8250,0
+20250328,095500,140522180,8250,8260,8270,8230,353
+20250328,095400,137603050,8270,8200,8270,8200,1752
+20250328,095300,123220600,8200,8200,8200,8200,2
+20250328,095200,123204200,8200,8200,8200,8200,0
+20250328,095100,123204200,8200,8200,8200,8200,1906
+20250328,095000,107575000,8200,8190,8200,8190,31
+20250328,094900,107320810,8190,8190,8190,8190,2
+20250328,094800,107304430,8200,8200,8200,8200,0
+20250328,094700,107304430,8200,8200,8200,8200,50
+20250328,094600,106894430,8200,8200,8200,8200,0
+20250328,094500,106894430,8200,8200,8200,8200,0
+20250328,094400,106894430,8200,8200,8200,8200,671
+20250328,094300,101392230,8200,8190,8200,8190,31
+20250328,094200,101138330,8190,8190,8190,8190,2
+20250328,094100,101121950,8190,8190,8190,8190,0
+20250328,094000,101121950,8190,8250,8250,8190,2961
+20250328,093900,76807820,8260,8260,8260,8250,36
+20250328,093800,76510680,8270,8280,8280,8270,6
+20250328,093700,76461040,8290,8290,8290,8290,0
+20250328,093600,76461040,8290,8290,8290,8290,2
+20250328,093500,76444460,8290,8280,8290,8280,156
+20250328,093400,75152770,8290,8290,8290,8290,2
+20250328,093300,75136190,8280,8280,8280,8280,243
+20250328,093200,73124150,8280,8280,8280,8280,2
+20250328,093100,73107590,8280,8270,8280,8270,54
+20250328,093000,72660480,8280,8280,8280,8280,6
+20250328,092900,72610800,8280,8280,8280,8280,0
+20250328,092800,72610800,8280,8280,8280,8280,101
+20250328,092700,71774520,8270,8260,8270,8260,51
+20250328,092600,71352760,8260,8260,8260,8260,0
+20250328,092500,71352760,8260,8260,8260,8260,0
+20250328,092400,71352760,8260,8260,8260,8260,3
+20250328,092300,71327980,8270,8270,8270,8270,1
+20250328,092200,71319710,8280,8270,8280,8270,3
+20250328,092100,71294880,8270,8310,8310,8270,588
+20250328,092000,66428570,8300,8290,8300,8290,2
+20250328,091900,66411980,8330,8330,8330,8330,0
+20250328,091800,66411980,8330,8330,8330,8330,0
+20250328,091700,66411980,8330,8330,8330,8330,27
+20250328,091600,66187070,8330,8330,8330,8330,2
+20250328,091500,66170410,8320,8310,8320,8310,213
+20250328,091400,64399810,8260,8260,8260,8260,5
+20250328,091300,64358510,8250,8240,8250,8240,9
+20250328,091200,64284270,8230,8230,8230,8230,246
+20250328,091100,62259690,8220,8220,8220,8220,25
+20250328,091000,62054190,8230,8270,8270,8230,654
+20250328,090900,56654320,8270,8270,8270,8270,26
+20250328,090800,56439300,8270,8270,8270,8270,0
+20250328,090700,56439300,8270,8280,8280,8270,413
+20250328,090600,53021470,8280,8340,8340,8280,54
+20250328,090500,52573330,8340,8330,8340,8330,171
+20250328,090400,51147380,8340,8270,8340,8270,105
+20250328,090300,50276020,8270,8260,8300,8260,699
+20250328,090200,44482110,8250,8250,8250,8250,403
+20250328,090100,41157360,8210,8280,8280,8210,1522
+20250328,090000,28634500,8280,8280,8490,8280,3454

039570/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,KOSPI,,건설,N,N,N,N, ,N,8100,-460,5,-5.37,322669170,39411,237.03,8280,8490,7910,11120,6000,8560,8187.98,4.27,0,-2044,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2103,11.08,0.71,12,0.15,731.00,11333.00,12200,20240514,-33.61,7500,20240805,8.00,10220,-20.74,20250121,7540,7.43,20250110,12200,-33.61,20240514,7500,8.00,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250328,150501,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8180,-380,5,-4.44,311843850,38078,229.01,8280,8490,7910,11120,6000,8560,8189.61,4.27,0,-1674,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2123,11.19,0.72,12,0.15,731.00,11333.00,12200,20240514,-32.95,7500,20240805,9.07,10220,-19.96,20250121,7540,8.49,20250110,12200,-32.95,20240514,7500,9.07,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250328,140503,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-360,5,-4.21,203670880,24743,148.81,8280,8490,8160,11120,6000,8560,8231.45,4.27,0,-3554,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2129,11.22,0.72,12,0.10,731.00,11333.00,12200,20240514,-32.79,7500,20240805,9.33,10220,-19.77,20250121,7540,8.75,20250110,12200,-32.79,20240514,7500,9.33,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250328,130502,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,-330,5,-3.86,191410850,23249,139.83,8280,8490,8160,11120,6000,8560,8233.08,4.27,0,-2628,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2136,11.26,0.73,12,0.09,731.00,11333.00,12200,20240514,-32.54,7500,20240805,9.73,10220,-19.47,20250121,7540,9.15,20250110,12200,-32.54,20240514,7500,9.73,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250328,120501,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8190,-370,5,-4.32,190942800,23192,139.48,8280,8490,8160,11120,6000,8560,8233.13,4.27,0,-2661,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2126,11.20,0.72,12,0.09,731.00,11333.00,12200,20240514,-32.87,7500,20240805,9.20,10220,-19.86,20250121,7540,8.62,20250110,12200,-32.87,20240514,7500,9.20,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250328,110500,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,-260,5,-3.04,143522780,17409,104.70,8280,8490,8190,11120,6000,8560,8244.17,4.27,0,-1916,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2154,11.35,0.73,12,0.07,731.00,11333.00,12200,20240514,-31.97,7500,20240805,10.67,10220,-18.79,20250121,7540,10.08,20250110,12200,-31.97,20240514,7500,10.67,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250328,100502,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,-320,5,-3.74,141148110,17121,102.97,8280,8490,8190,11120,6000,8560,8244.15,4.27,0,-1974,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2139,11.27,0.73,12,0.07,731.00,11333.00,12200,20240514,-32.46,7500,20240805,9.87,10220,-19.37,20250121,7540,9.28,20250110,12200,-32.46,20240514,7500,9.87,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250328,090506,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8340,-220,5,-2.57,51147380,6183,37.19,8280,8490,8210,11120,6000,8560,8272.26,4.27,0,-1059,8660,8610,8520,8470,8380,8635,8495,130,2560,500,6330,10,1,25957601,2165,11.41,0.74,12,0.02,731.00,11333.00,12200,20240514,-31.64,7500,20240805,11.20,10220,-18.40,20250121,7540,10.61,20250110,12200,-31.64,20240514,7500,11.20,20240805,0.08,N,039570,500,129 억,,1107994,N,N,0,N,00,N
+20250327,161403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8560,90,2,1.06,141380230,16625,115.57,8470,8570,8430,11010,5930,8470,8504.07,4.27,0,4021,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2222,11.71,0.76,12,0.06,731.00,11333.00,12200,20240514,-29.84,7500,20240805,14.13,10220,-16.24,20250121,7540,13.53,20250110,12200,-29.84,20240514,7500,14.13,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250327,150501,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8550,80,2,0.94,128208270,15080,104.83,8470,8570,8430,11010,5930,8470,8501.87,4.27,0,3770,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2219,11.70,0.75,12,0.06,731.00,11333.00,12200,20240514,-29.92,7500,20240805,14.00,10220,-16.34,20250121,7540,13.40,20250110,12200,-29.92,20240514,7500,14.00,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250327,140459,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8540,70,2,0.83,101656150,11974,83.24,8470,8540,8430,11010,5930,8470,8489.74,4.27,0,4256,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2217,11.68,0.75,12,0.05,731.00,11333.00,12200,20240514,-30.00,7500,20240805,13.87,10220,-16.44,20250121,7540,13.26,20250110,12200,-30.00,20240514,7500,13.87,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250327,130457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8500,30,2,0.35,80854620,9529,66.24,8470,8540,8430,11010,5930,8470,8485.11,4.27,0,3473,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2206,11.63,0.75,12,0.04,731.00,11333.00,12200,20240514,-30.33,7500,20240805,13.33,10220,-16.83,20250121,7540,12.73,20250110,12200,-30.33,20240514,7500,13.33,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250327,120502,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8480,10,2,0.12,49176210,5793,40.27,8470,8540,8430,11010,5930,8470,8488.90,4.27,0,3021,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2201,11.60,0.75,12,0.02,731.00,11333.00,12200,20240514,-30.49,7500,20240805,13.07,10220,-17.03,20250121,7540,12.47,20250110,12200,-30.49,20240514,7500,13.07,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250327,110502,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8490,20,2,0.24,42079440,4957,34.46,8470,8540,8430,11010,5930,8470,8488.89,4.27,0,2382,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2204,11.61,0.75,12,0.02,731.00,11333.00,12200,20240514,-30.41,7500,20240805,13.20,10220,-16.93,20250121,7540,12.60,20250110,12200,-30.41,20240514,7500,13.20,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250327,100458,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8480,10,2,0.12,25345290,2986,20.76,8470,8540,8430,11010,5930,8470,8488.04,4.27,0,1378,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2201,11.60,0.75,12,0.01,731.00,11333.00,12200,20240514,-30.49,7500,20240805,13.07,10220,-17.03,20250121,7540,12.47,20250110,12200,-30.49,20240514,7500,13.07,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250327,090500,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8450,-20,5,-0.24,118460,14,0.10,8470,8470,8450,11010,5930,8470,8461.43,4.27,0,0,8583,8526,8433,8376,8283,8555,8405,130,2540,500,6260,10,1,25957601,2193,11.56,0.75,12,0.00,731.00,11333.00,12200,20240514,-30.74,7500,20240805,12.67,10220,-17.32,20250121,7540,12.07,20250110,12200,-30.74,20240514,7500,12.67,20240805,0.08,N,039570,500,129 억,,1108244,N,N,3,N,00,N
+20250326,160455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,60,2,0.71,117808430,14052,65.68,8410,8490,8340,10930,5890,8410,8383.37,4.28,0,-9003,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2199,11.59,0.75,12,0.05,731.00,11333.00,12200,20240514,-30.57,7500,20240805,12.93,10220,-17.12,20250121,7540,12.33,20250110,12200,-30.57,20240514,7500,12.93,20240805,0.08,N,039570,500,129 억,,1110614,N,N,3,N,00,N
+20250326,150454,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,0,3,0.00,103437920,12349,57.72,8410,8430,8340,10930,5890,8410,8376.22,4.28,0,-8176,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2183,11.50,0.74,12,0.05,731.00,11333.00,12200,20240514,-31.07,7500,20240805,12.13,10220,-17.71,20250121,7540,11.54,20250110,12200,-31.07,20240514,7500,12.13,20240805,0.08,N,039570,500,129 억,,1110614,N,N,22,N,00,N
+20250326,140456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,-40,5,-0.48,89007910,10631,49.69,8410,8430,8340,10930,5890,8410,8372.49,4.28,0,-7247,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2173,11.45,0.74,12,0.04,731.00,11333.00,12200,20240514,-31.39,7500,20240805,11.60,10220,-18.10,20250121,7540,11.01,20250110,12200,-31.39,20240514,7500,11.60,20240805,0.08,N,039570,500,129 억,,1110614,N,N,22,N,00,N
+20250326,130457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-30,5,-0.36,76749170,9165,42.84,8410,8430,8340,10930,5890,8410,8374.16,4.28,0,-6247,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2175,11.46,0.74,12,0.04,731.00,11333.00,12200,20240514,-31.31,7500,20240805,11.73,10220,-18.00,20250121,7540,11.14,20250110,12200,-31.31,20240514,7500,11.73,20240805,0.08,N,039570,500,129 억,,1110614,N,N,22,N,00,N
+20250326,120458,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8350,-60,5,-0.71,63547840,7586,35.46,8410,8430,8340,10930,5890,8410,8376.99,4.28,0,-5648,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2167,11.42,0.74,12,0.03,731.00,11333.00,12200,20240514,-31.56,7500,20240805,11.33,10220,-18.30,20250121,7540,10.74,20250110,12200,-31.56,20240514,7500,11.33,20240805,0.08,N,039570,500,129 억,,1110614,N,N,22,N,00,N
+20250326,110457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8360,-50,5,-0.59,51048060,6090,28.46,8410,8430,8350,10930,5890,8410,8382.28,4.28,0,-4526,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2170,11.44,0.74,12,0.02,731.00,11333.00,12200,20240514,-31.48,7500,20240805,11.47,10220,-18.20,20250121,7540,10.88,20250110,12200,-31.48,20240514,7500,11.47,20240805,0.08,N,039570,500,129 억,,1110614,N,N,22,N,00,N
+20250326,100458,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,-40,5,-0.48,32449200,3866,18.07,8410,8430,8360,10930,5890,8410,8393.48,4.28,0,-3250,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2173,11.45,0.74,12,0.01,731.00,11333.00,12200,20240514,-31.39,7500,20240805,11.60,10220,-18.10,20250121,7540,11.01,20250110,12200,-31.39,20240514,7500,11.60,20240805,0.08,N,039570,500,129 억,,1110614,N,N,22,N,00,N
+20250326,090457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,0,3,0.00,5904990,702,3.28,8410,8430,8410,10930,5890,8410,8411.67,4.28,0,-477,8583,8496,8403,8316,8223,8450,8270,130,2520,500,6220,10,1,25957601,2183,11.50,0.74,12,0.00,731.00,11333.00,12200,20240514,-31.07,7500,20240805,12.13,10220,-17.71,20250121,7540,11.54,20250110,12200,-31.07,20240514,7500,12.13,20240805,0.08,N,039570,500,129 억,,1110614,N,N,22,N,00,N
+20250325,160455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,-40,5,-0.47,179680610,21396,164.42,8450,8490,8310,10980,5920,8450,8397.86,4.29,0,735,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2183,11.50,0.74,12,0.08,731.00,11333.00,12200,20240514,-31.07,7500,20240805,12.13,10220,-17.71,20250121,7540,11.54,20250110,12200,-31.07,20240514,7500,12.13,20240805,0.07,N,039570,500,129 억,,1113578,N,N,22,N,00,N
+20250325,150455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,-80,5,-0.95,175747540,20927,160.82,8450,8490,8310,10980,5920,8450,8398.12,4.29,0,1085,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2173,11.45,0.74,12,0.08,731.00,11333.00,12200,20240514,-31.39,7500,20240805,11.60,10220,-18.10,20250121,7540,11.01,20250110,12200,-31.39,20240514,7500,11.60,20240805,0.07,N,039570,500,129 억,,1113578,N,N,0,N,00,N
+20250325,140453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,-80,5,-0.95,172198610,20503,157.56,8450,8490,8310,10980,5920,8450,8398.70,4.29,0,1400,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2173,11.45,0.74,12,0.08,731.00,11333.00,12200,20240514,-31.39,7500,20240805,11.60,10220,-18.10,20250121,7540,11.01,20250110,12200,-31.39,20240514,7500,11.60,20240805,0.07,N,039570,500,129 억,,1113578,N,N,0,N,00,N
+20250325,130454,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-70,5,-0.83,166980480,19881,152.78,8450,8490,8310,10980,5920,8450,8399.00,4.29,0,1538,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2175,11.46,0.74,12,0.08,731.00,11333.00,12200,20240514,-31.31,7500,20240805,11.73,10220,-18.00,20250121,7540,11.14,20250110,12200,-31.31,20240514,7500,11.73,20240805,0.07,N,039570,500,129 억,,1113578,N,N,0,N,00,N
+20250325,120454,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-70,5,-0.83,124341660,14782,113.59,8450,8490,8370,10980,5920,8450,8411.69,4.29,0,605,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2175,11.46,0.74,12,0.06,731.00,11333.00,12200,20240514,-31.31,7500,20240805,11.73,10220,-18.00,20250121,7540,11.14,20250110,12200,-31.31,20240514,7500,11.73,20240805,0.07,N,039570,500,129 억,,1113578,N,N,0,N,00,N
+20250325,110454,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,-40,5,-0.47,63741880,7558,58.08,8450,8490,8400,10980,5920,8450,8433.70,4.29,0,-18,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2183,11.50,0.74,12,0.03,731.00,11333.00,12200,20240514,-31.07,7500,20240805,12.13,10220,-17.71,20250121,7540,11.54,20250110,12200,-31.07,20240514,7500,12.13,20240805,0.07,N,039570,500,129 억,,1113578,N,N,0,N,00,N
+20250325,100502,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8450,0,3,0.00,26655120,3156,24.25,8450,8490,8420,10980,5920,8450,8445.86,4.29,0,142,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2193,11.56,0.75,12,0.01,731.00,11333.00,12200,20240514,-30.74,7500,20240805,12.67,10220,-17.32,20250121,7540,12.07,20250110,12200,-30.74,20240514,7500,12.67,20240805,0.07,N,039570,500,129 억,,1113578,N,N,0,N,00,N
+20250325,090456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,-10,5,-0.12,2018210,239,1.84,8450,8450,8420,10980,5920,8450,8444.39,4.29,0,4,8563,8506,8393,8336,8223,8535,8365,130,2530,500,6250,10,1,25957601,2191,11.55,0.74,12,0.00,731.00,11333.00,12200,20240514,-30.82,7500,20240805,12.53,10220,-17.42,20250121,7540,11.94,20250110,12200,-30.82,20240514,7500,12.53,20240805,0.07,N,039570,500,129 억,,1113578,N,N,0,N,00,N
+20250324,160453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8450,80,2,0.96,108788990,13011,98.31,8450,8450,8280,10880,5860,8370,8361.31,4.24,0,-2009,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2193,16.67,0.77,12,0.05,507.00,11038.00,12200,20240514,-30.74,7500,20240805,12.67,10220,-17.32,20250121,7540,12.07,20250110,12200,-30.74,20240514,7500,12.67,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
+20250324,150456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,70,2,0.84,27132330,3223,24.35,8450,8450,8380,10880,5860,8370,8418.35,4.24,0,1163,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2191,16.65,0.76,12,0.01,507.00,11038.00,12200,20240514,-30.82,7500,20240805,12.53,10220,-17.42,20250121,7540,11.94,20250110,12200,-30.82,20240514,7500,12.53,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
+20250324,140456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,60,2,0.72,22826520,2713,20.50,8450,8450,8380,10880,5860,8370,8413.76,4.24,0,900,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2188,16.63,0.76,12,0.01,507.00,11038.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
+20250324,130456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8420,50,2,0.60,17649340,2099,15.86,8450,8450,8380,10880,5860,8370,8408.45,4.24,0,864,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2186,16.61,0.76,12,0.01,507.00,11038.00,12200,20240514,-30.98,7500,20240805,12.27,10220,-17.61,20250121,7540,11.67,20250110,12200,-30.98,20240514,7500,12.27,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
+20250324,120456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,60,2,0.72,17337600,2062,15.58,8450,8450,8380,10880,5860,8370,8408.15,4.24,0,866,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2188,16.63,0.76,12,0.01,507.00,11038.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
+20250324,110456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,70,2,0.84,16899240,2010,15.19,8450,8450,8380,10880,5860,8370,8407.58,4.24,0,821,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2191,16.65,0.76,12,0.01,507.00,11038.00,12200,20240514,-30.82,7500,20240805,12.53,10220,-17.42,20250121,7540,11.94,20250110,12200,-30.82,20240514,7500,12.53,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
+20250324,100454,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8420,50,2,0.60,13041330,1553,11.73,8450,8450,8380,10880,5860,8370,8397.51,4.24,0,713,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2186,16.61,0.76,12,0.01,507.00,11038.00,12200,20240514,-30.98,7500,20240805,12.27,10220,-17.61,20250121,7540,11.67,20250110,12200,-30.98,20240514,7500,12.27,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
+20250324,090456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,40,2,0.48,537820,64,0.48,8450,8450,8400,10880,5860,8370,8403.44,4.24,0,5,8496,8432,8376,8312,8256,8465,8345,130,2510,500,6190,10,1,25957601,2183,16.59,0.76,12,0.00,507.00,11038.00,12200,20240514,-31.07,7500,20240805,12.13,10220,-17.71,20250121,7540,11.54,20250110,12200,-31.07,20240514,7500,12.13,20240805,0.07,N,039570,500,129 억,,1101494,N,N,47,N,00,N
 20250321,160511,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,-100,5,-1.18,109780980,13132,81.05,8320,8440,8320,11010,5930,8470,8359.81,4.24,0,-430,8670,8570,8450,8350,8230,8510,8290,130,2540,500,6260,10,1,25957601,2173,16.51,0.76,12,0.05,507.00,11038.00,12200,20240514,-31.39,7500,20240805,11.60,10220,-18.10,20250121,7540,11.01,20250110,12200,-31.39,20240514,7500,11.60,20240805,0.07,N,039570,500,129 억,,1099740,N,N,47,N,00,N
 20250321,150455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8390,-80,5,-0.94,101549320,12149,74.98,8320,8440,8320,11010,5930,8470,8358.66,4.24,0,-282,8670,8570,8450,8350,8230,8510,8290,130,2540,500,6260,10,1,25957601,2178,16.55,0.76,12,0.05,507.00,11038.00,12200,20240514,-31.23,7500,20240805,11.87,10220,-17.91,20250121,7540,11.27,20250110,12200,-31.23,20240514,7500,11.87,20240805,0.07,N,039570,500,129 억,,1099740,N,N,5,N,00,N
 20250321,140455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8390,-80,5,-0.94,98585710,11796,72.80,8320,8440,8320,11010,5930,8470,8357.55,4.24,0,-165,8670,8570,8450,8350,8230,8510,8290,130,2540,500,6260,10,1,25957601,2178,16.55,0.76,12,0.05,507.00,11038.00,12200,20240514,-31.23,7500,20240805,11.87,10220,-17.91,20250121,7540,11.27,20250110,12200,-31.23,20240514,7500,11.87,20240805,0.07,N,039570,500,129 억,,1099740,N,N,5,N,00,N

039570/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,14674,25957601,124288780,219860880470,0.06
+20250325,14674,25957601,123408340,218303424410,0.06
+20250324,14674,25957601,123995300,219341728450,0.06
+20250321,14674,25957601,122821380,217265120370,0.06
+20250320,14674,25957601,124288780,219860880470,0.06
 20250319,14674,25957601,124288780,219860880470,0.06
 20250318,14674,25957601,124288780,219860880470,0.06
 20250317,14674,25957601,125902920,222716216580,0.06

039570/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8370,8640,8750,8320,63896,539821305,00,0.00,N,5,-350,
 20250310,8720,8850,8950,8620,55949,492960650,00,0.00,N,5,-80,
 20250304,8800,8540,8830,8480,67180,582695240,00,0.00,N,2,190,
 20250224,8610,8480,8790,8330,106909,911569330,00,0.00,N,2,110,