Add accumulated files

051490/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4540,4790,4800,4540,883366,4116461778,00,0.00,N,5,-275,
+20250326,4815,4025,5070,4000,9792227,47469339561,00,0.00,N,2,765,
+20250325,4050,4135,4195,4035,51819,211872240,00,0.00,N,5,-45,
+20250324,4095,4195,4195,4060,49186,201744505,00,0.00,N,5,-45,
 20250321,4140,4270,4285,4070,170806,706767301,00,0.00,N,5,-175,
 20250320,4315,4100,4470,4040,688316,2980238858,00,0.00,N,2,255,
 20250319,4060,4060,4130,4055,40073,163458760,00,0.00,N,5,-25,

051490/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
+20250328,4230,-310,5,1408,-1776,0,10,-12,0,488615,90334,2,2106,389,0,487207,92110,2,2096,400,0
+20250327,4540,-275,5,9331,-9073,0,47,-46,0,779214,103777,3,3632,483,0,769883,112850,3,3585,529,0
+20250326,4815,765,2,-16368,7575,830,-65,24,4,8638345,1104825,831,41895,5338,4,8654713,1097250,1,41959,5315,0
+20250325,4050,-45,5,-55,56,-1,0,0,0,38689,13128,2,158,54,0,38744,13072,3,158,54,0
+20250324,4095,-45,5,-13168,13169,-1,-54,54,0,29342,19843,1,120,81,0,42510,6674,2,174,28,0
 20250321,4140,-175,5,-5609,5609,0,-23,23,0,144573,26233,0,598,108,0,150182,20624,0,622,85,0
 20250320,4315,255,2,45621,-45621,0,199,-199,0,599064,88169,3,2594,382,0,553443,133790,3,2395,580,0
 20250319,4060,-25,5,-938,940,-2,-4,4,0,31811,8260,2,130,34,0,32749,7320,4,134,30,0

051490/min/candle-20250324.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193400,196226685,4095,4095,4095,4095,1340
+20250324,193300,196226685,4095,4095,4095,4095,0
+20250324,193200,196226685,4095,4095,4095,4095,0
+20250324,193100,196226685,4095,4095,4095,4095,0
+20250324,193000,196226685,4095,4095,4095,4095,0
+20250324,192900,196226685,4095,4095,4095,4095,0
+20250324,192800,196226685,4095,4095,4095,4095,0
+20250324,192700,196226685,4095,4095,4095,4095,0
+20250324,192600,196226685,4095,4095,4095,4095,0
+20250324,192500,196226685,4095,4095,4095,4095,0
+20250324,192400,196226685,4095,4095,4095,4095,0
+20250324,192300,196226685,4095,4095,4095,4095,0
+20250324,192200,196226685,4095,4095,4095,4095,0
+20250324,192100,196226685,4095,4095,4095,4095,0
+20250324,192000,196226685,4095,4095,4095,4095,0
+20250324,191900,196226685,4095,4095,4095,4095,0
+20250324,191800,196226685,4095,4095,4095,4095,0
+20250324,191700,196226685,4095,4095,4095,4095,0
+20250324,191600,196226685,4095,4095,4095,4095,0
+20250324,191500,196226685,4095,4095,4095,4095,0
+20250324,191400,196226685,4095,4095,4095,4095,0
+20250324,191300,196226685,4095,4095,4095,4095,0
+20250324,191200,196226685,4095,4095,4095,4095,0
+20250324,191100,196226685,4095,4095,4095,4095,0
+20250324,191000,196226685,4095,4095,4095,4095,0
+20250324,190900,196226685,4095,4095,4095,4095,0
+20250324,190800,196226685,4095,4095,4095,4095,0
+20250324,190700,196226685,4095,4095,4095,4095,0
+20250324,190600,196226685,4095,4095,4095,4095,0
+20250324,190500,196226685,4095,4095,4095,4095,0
+20250324,190400,196226685,4095,4095,4095,4095,1340
+20250324,190300,196226685,4095,4095,4095,4095,0
+20250324,190200,196226685,4095,4095,4095,4095,0
+20250324,190100,196226685,4095,4095,4095,4095,0
+20250324,190000,196226685,4095,4095,4095,4095,0
+20250324,185900,196226685,4095,4095,4095,4095,0
+20250324,185800,196226685,4095,4095,4095,4095,0
+20250324,185700,196226685,4095,4095,4095,4095,0
+20250324,185600,196226685,4095,4095,4095,4095,0
+20250324,185500,196226685,4095,4095,4095,4095,0
+20250324,185400,196226685,4095,4095,4095,4095,0
+20250324,185300,196226685,4095,4095,4095,4095,0
+20250324,185200,196226685,4095,4095,4095,4095,0
+20250324,185100,196226685,4095,4095,4095,4095,0
+20250324,185000,196226685,4095,4095,4095,4095,0
+20250324,184900,196226685,4095,4095,4095,4095,0
+20250324,184800,196226685,4095,4095,4095,4095,0
+20250324,184700,196226685,4095,4095,4095,4095,0
+20250324,184600,196226685,4095,4095,4095,4095,0
+20250324,184500,196226685,4095,4095,4095,4095,0
+20250324,184400,196226685,4095,4095,4095,4095,0
+20250324,184300,196226685,4095,4095,4095,4095,0
+20250324,184200,196226685,4095,4095,4095,4095,0
+20250324,184100,196226685,4095,4095,4095,4095,0
+20250324,184000,196226685,4095,4095,4095,4095,0
+20250324,183900,196226685,4095,4095,4095,4095,0
+20250324,183800,196226685,4095,4095,4095,4095,0
+20250324,183700,196226685,4095,4095,4095,4095,0
+20250324,183600,196226685,4095,4095,4095,4095,0
+20250324,183500,196226685,4095,4095,4095,4095,0
+20250324,183400,196226685,4095,4095,4095,4095,1340
+20250324,183300,196226685,4095,4095,4095,4095,0
+20250324,183200,196226685,4095,4095,4095,4095,0
+20250324,183100,196226685,4095,4095,4095,4095,0
+20250324,183000,196226685,4095,4095,4095,4095,0
+20250324,182900,196226685,4095,4095,4095,4095,0
+20250324,182800,196226685,4095,4095,4095,4095,0
+20250324,182700,196226685,4095,4095,4095,4095,0
+20250324,182600,196226685,4095,4095,4095,4095,0
+20250324,182500,196226685,4095,4095,4095,4095,0
+20250324,182400,196226685,4095,4095,4095,4095,0
+20250324,182300,196226685,4095,4095,4095,4095,0
+20250324,182200,196226685,4095,4095,4095,4095,0
+20250324,182100,196226685,4095,4095,4095,4095,0
+20250324,182000,196226685,4095,4095,4095,4095,0
+20250324,181900,196226685,4095,4095,4095,4095,0
+20250324,181800,196226685,4095,4095,4095,4095,0
+20250324,181700,196226685,4095,4095,4095,4095,0
+20250324,181600,196226685,4095,4095,4095,4095,0
+20250324,181500,196226685,4095,4095,4095,4095,0
+20250324,181400,196226685,4095,4095,4095,4095,0
+20250324,181300,196226685,4095,4095,4095,4095,0
+20250324,181200,196226685,4095,4095,4095,4095,0
+20250324,181100,196226685,4095,4095,4095,4095,0
+20250324,181000,196226685,4095,4095,4095,4095,0
+20250324,180900,196226685,4095,4095,4095,4095,0
+20250324,180800,196226685,4095,4095,4095,4095,0
+20250324,180700,196226685,4095,4095,4095,4095,0
+20250324,180600,196226685,4095,4095,4095,4095,0
+20250324,180500,196226685,4095,4095,4095,4095,0
+20250324,180400,196226685,4095,4095,4095,4095,1340
+20250324,180300,196226685,4095,4095,4095,4095,0
+20250324,180200,196226685,4095,4095,4095,4095,0
+20250324,180100,196226685,4095,4095,4095,4095,0
+20250324,180000,196226685,4095,4095,4095,4095,0
+20250324,175900,196226685,4095,4095,4095,4095,0
+20250324,175800,196226685,4095,4095,4095,4095,0
+20250324,175700,196226685,4095,4095,4095,4095,0
+20250324,175600,196226685,4095,4095,4095,4095,0
+20250324,175500,196226685,4095,4095,4095,4095,0
+20250324,175400,196226685,4095,4095,4095,4095,0
+20250324,175300,196226685,4095,4095,4095,4095,0
+20250324,175200,196226685,4095,4095,4095,4095,0
+20250324,175100,196226685,4095,4095,4095,4095,0
+20250324,175000,196226685,4095,4095,4095,4095,0
+20250324,174900,196226685,4095,4095,4095,4095,0
+20250324,174800,196226685,4095,4095,4095,4095,0
+20250324,174700,196226685,4095,4095,4095,4095,0
+20250324,174600,196226685,4095,4095,4095,4095,0
+20250324,174500,196226685,4095,4095,4095,4095,0
+20250324,174400,196226685,4095,4095,4095,4095,0
+20250324,174300,196226685,4095,4095,4095,4095,0
+20250324,174200,196226685,4095,4095,4095,4095,0
+20250324,174100,196226685,4095,4095,4095,4095,0
+20250324,174000,196226685,4095,4095,4095,4095,0
+20250324,173900,196226685,4095,4095,4095,4095,0
+20250324,173800,196226685,4095,4095,4095,4095,0
+20250324,173700,196226685,4095,4095,4095,4095,0
+20250324,173600,196226685,4095,4095,4095,4095,0
+20250324,173500,196226685,4095,4095,4095,4095,0
+20250324,173400,196226685,4095,4095,4095,4095,1340
+20250324,173300,196226685,4095,4095,4095,4095,0
+20250324,173200,196226685,4095,4095,4095,4095,0
+20250324,173100,196226685,4095,4095,4095,4095,0
+20250324,173000,196226685,4095,4095,4095,4095,0
+20250324,172900,196226685,4095,4095,4095,4095,0
+20250324,172800,196226685,4095,4095,4095,4095,0
+20250324,172700,196226685,4095,4095,4095,4095,0
+20250324,172600,196226685,4095,4095,4095,4095,0
+20250324,172500,196226685,4095,4095,4095,4095,0
+20250324,172400,196226685,4095,4095,4095,4095,0
+20250324,172300,196226685,4095,4095,4095,4095,0
+20250324,172200,196226685,4095,4095,4095,4095,0
+20250324,172100,196226685,4095,4095,4095,4095,0
+20250324,172000,196226685,4095,4095,4095,4095,0
+20250324,171900,196226685,4095,4095,4095,4095,0
+20250324,171800,196226685,4095,4095,4095,4095,0
+20250324,171700,196226685,4095,4095,4095,4095,0
+20250324,171600,196226685,4095,4095,4095,4095,0
+20250324,171500,196226685,4095,4095,4095,4095,0
+20250324,171400,196226685,4095,4095,4095,4095,0
+20250324,171300,196226685,4095,4095,4095,4095,0
+20250324,171200,196226685,4095,4095,4095,4095,0
+20250324,171100,196226685,4095,4095,4095,4095,0
+20250324,171000,196226685,4095,4095,4095,4095,0
+20250324,170900,196226685,4095,4095,4095,4095,0
+20250324,170800,196226685,4095,4095,4095,4095,0
+20250324,170700,196226685,4095,4095,4095,4095,0
+20250324,170600,196226685,4095,4095,4095,4095,0
+20250324,170500,196226685,4095,4095,4095,4095,0
+20250324,170400,196226685,4095,4095,4095,4095,1340
+20250324,170300,196226685,4095,4095,4095,4095,0
+20250324,170200,196226685,4095,4095,4095,4095,0
+20250324,170100,196226685,4095,4095,4095,4095,0
+20250324,170000,196226685,4095,4095,4095,4095,0
+20250324,165900,196226685,4095,4095,4095,4095,0
+20250324,165800,196226685,4095,4095,4095,4095,0
+20250324,165700,196226685,4095,4095,4095,4095,0
+20250324,165600,196226685,4095,4095,4095,4095,0
+20250324,165500,196226685,4095,4095,4095,4095,0
+20250324,165400,196226685,4095,4095,4095,4095,0
+20250324,165300,196226685,4095,4095,4095,4095,0
+20250324,165200,196226685,4095,4095,4095,4095,0
+20250324,165100,196226685,4095,4095,4095,4095,0
+20250324,165000,196226685,4095,4095,4095,4095,0
+20250324,164900,196226685,4095,4095,4095,4095,0
+20250324,164800,196226685,4095,4095,4095,4095,0
+20250324,164700,196226685,4095,4095,4095,4095,0
+20250324,164600,196226685,4095,4095,4095,4095,0
+20250324,164500,196226685,4095,4095,4095,4095,0
+20250324,164400,196226685,4095,4095,4095,4095,0
+20250324,164300,196226685,4095,4095,4095,4095,0
+20250324,164200,196226685,4095,4095,4095,4095,0
+20250324,164100,196226685,4095,4095,4095,4095,0
+20250324,164000,196226685,4095,4095,4095,4095,0
+20250324,163900,196226685,4095,4095,4095,4095,0
+20250324,163800,196226685,4095,4095,4095,4095,0
+20250324,163700,196226685,4095,4095,4095,4095,0
+20250324,163600,196226685,4095,4095,4095,4095,0
+20250324,163500,196226685,4095,4095,4095,4095,0
+20250324,163400,196226685,4095,4095,4095,4095,1340
+20250324,163300,196226685,4095,4095,4095,4095,0
+20250324,163200,196226685,4095,4095,4095,4095,0
+20250324,163100,196226685,4095,4095,4095,4095,0
+20250324,163000,196226685,4095,4095,4095,4095,0
+20250324,162900,196226685,4095,4095,4095,4095,0
+20250324,162800,196226685,4095,4095,4095,4095,0
+20250324,162700,196226685,4095,4095,4095,4095,0
+20250324,162600,196226685,4095,4095,4095,4095,0
+20250324,162500,196226685,4095,4095,4095,4095,0
+20250324,162400,196226685,4095,4095,4095,4095,0
+20250324,162300,196226685,4095,4095,4095,4095,0
+20250324,162200,196226685,4095,4095,4095,4095,0
+20250324,162100,196226685,4095,4095,4095,4095,0
+20250324,162000,196226685,4095,4095,4095,4095,0
+20250324,161900,196226685,4095,4095,4095,4095,0
+20250324,161800,196226685,4095,4095,4095,4095,0
+20250324,161700,196226685,4095,4095,4095,4095,0
+20250324,161600,196226685,4095,4095,4095,4095,0
+20250324,161500,196226685,4095,4095,4095,4095,0
+20250324,161400,196226685,4095,4095,4095,4095,0
+20250324,161300,196226685,4095,4095,4095,4095,0
+20250324,161200,196226685,4095,4095,4095,4095,0
+20250324,161100,196226685,4095,4095,4095,4095,0
+20250324,161000,196226685,4095,4095,4095,4095,0
+20250324,160900,196226685,4095,4095,4095,4095,0
+20250324,160800,196226685,4095,4095,4095,4095,0
+20250324,160700,196226685,4095,4095,4095,4095,0
+20250324,160600,196226685,4095,4095,4095,4095,0
+20250324,160500,196226685,4095,4095,4095,4095,0
+20250324,160400,196226685,4095,4095,4095,4095,1340
+20250324,160300,196226685,4095,4095,4095,4095,0
+20250324,160200,196226685,4095,4095,4095,4095,0
+20250324,160100,196226685,4095,4095,4095,4095,0
+20250324,160000,196226685,4095,4095,4095,4095,0
+20250324,155900,196226685,4095,4095,4095,4095,0
+20250324,155800,196226685,4095,4095,4095,4095,0
+20250324,155700,196226685,4095,4095,4095,4095,0
+20250324,155600,196226685,4095,4095,4095,4095,0
+20250324,155500,196226685,4095,4095,4095,4095,0
+20250324,155400,196226685,4095,4095,4095,4095,0
+20250324,155300,196226685,4095,4095,4095,4095,0
+20250324,155200,196226685,4095,4095,4095,4095,0
+20250324,155100,196226685,4095,4095,4095,4095,0
+20250324,155000,196226685,4095,4095,4095,4095,0
+20250324,154900,196226685,4095,4095,4095,4095,0
+20250324,154800,196226685,4095,4095,4095,4095,0
+20250324,154700,196226685,4095,4095,4095,4095,0
+20250324,154600,196226685,4095,4095,4095,4095,0
+20250324,154500,196226685,4095,4095,4095,4095,0
+20250324,154400,196226685,4095,4095,4095,4095,0
+20250324,154300,196226685,4095,4095,4095,4095,0
+20250324,154200,196226685,4095,4095,4095,4095,0
+20250324,154100,196226685,4095,4095,4095,4095,0
+20250324,154000,196226685,4095,4095,4095,4095,0
+20250324,153900,196226685,4095,4095,4095,4095,0
+20250324,153800,196226685,4095,4095,4095,4095,0
+20250324,153700,196226685,4095,4095,4095,4095,0
+20250324,153600,196226685,4095,4095,4095,4095,0
+20250324,153500,196226685,4095,4095,4095,4095,0
+20250324,153400,196226685,4095,4095,4095,4095,1340
+20250324,153300,196226685,4095,4095,4095,4095,0
+20250324,153200,196226685,4095,4095,4095,4095,0
+20250324,153100,196226685,4095,4095,4095,4095,0
+20250324,153000,196226685,4095,4095,4095,4095,1340
+20250324,152900,190739385,4125,4125,4125,4125,0
+20250324,152800,190739385,4125,4125,4125,4125,0
+20250324,152700,190739385,4125,4125,4125,4125,0
+20250324,152600,190739385,4125,4125,4125,4125,0
+20250324,152500,190739385,4125,4125,4125,4125,0
+20250324,152400,190739385,4125,4125,4125,4125,0
+20250324,152300,190739385,4125,4125,4125,4125,0
+20250324,152200,190739385,4125,4125,4125,4125,0
+20250324,152100,190739385,4125,4125,4125,4125,0
+20250324,152000,190739385,4125,4125,4125,4125,0
+20250324,151900,190739385,4125,4125,4125,4125,48
+20250324,151800,190541385,4125,4095,4125,4090,195
+20250324,151700,189742325,4100,4105,4110,4100,478
+20250324,151600,187780255,4110,4110,4110,4110,123
+20250324,151500,187274725,4110,4100,4120,4100,203
+20250324,151400,186439615,4100,4100,4100,4100,0
+20250324,151300,186439615,4100,4100,4100,4100,0
+20250324,151200,186439615,4100,4100,4100,4100,103
+20250324,151100,186017315,4105,4105,4105,4105,261
+20250324,151000,184945910,4105,4115,4125,4105,2129
+20250324,150900,176185005,4120,4120,4120,4120,116
+20250324,150800,175707085,4120,4120,4120,4120,25
+20250324,150700,175604085,4120,4120,4120,4120,41
+20250324,150600,175435165,4125,4125,4125,4125,2
+20250324,150500,175426915,4125,4125,4125,4125,2
+20250324,150400,175418665,4125,4125,4125,4125,0
+20250324,150300,175418665,4125,4125,4125,4125,0
+20250324,150200,175418665,4125,4125,4125,4125,186
+20250324,150100,174651415,4125,4120,4125,4120,60
+20250324,150000,174403965,4115,4115,4115,4115,150
+20250324,145900,173786715,4120,4115,4120,4115,74
+20250324,145800,173481960,4115,4115,4115,4115,43
+20250324,145700,173305015,4120,4115,4120,4115,101
+20250324,145600,172889395,4115,4115,4115,4115,0
+20250324,145500,172889395,4115,4115,4115,4115,106
+20250324,145400,172453205,4125,4115,4125,4115,122
+20250324,145300,171950455,4115,4105,4120,4100,823
+20250324,145200,168566600,4115,4095,4115,4095,149
+20250324,145100,167955285,4090,4095,4095,4090,367
+20250324,145000,166453650,4100,4095,4100,4095,200
+20250324,144900,165634150,4095,4095,4095,4095,70
+20250324,144800,165347500,4085,4085,4085,4085,0
+20250324,144700,165347500,4085,4085,4085,4085,0
+20250324,144600,165347500,4085,4085,4085,4085,45
+20250324,144500,165163675,4085,4100,4115,4085,443
+20250324,144400,163346825,4105,4100,4105,4100,613
+20250324,144300,160832960,4090,4090,4090,4090,0
+20250324,144200,160832960,4090,4090,4090,4090,0
+20250324,144100,160832960,4090,4090,4090,4090,0
+20250324,144000,160832960,4090,4090,4090,4090,0
+20250324,143900,160832960,4090,4090,4090,4090,100
+20250324,143800,160423960,4090,4090,4090,4090,0
+20250324,143700,160423960,4090,4090,4090,4090,6
+20250324,143600,160399420,4120,4120,4120,4120,0
+20250324,143500,160399420,4120,4120,4120,4120,0
+20250324,143400,160399420,4120,4120,4120,4120,0
+20250324,143300,160399420,4120,4120,4120,4120,0
+20250324,143200,160399420,4120,4120,4120,4120,0
+20250324,143100,160399420,4120,4120,4120,4120,0
+20250324,143000,160399420,4120,4120,4120,4120,0
+20250324,142900,160399420,4120,4120,4120,4120,0
+20250324,142800,160399420,4120,4095,4120,4075,983
+20250324,142700,156384275,4120,4120,4120,4120,0
+20250324,142600,156384275,4120,4120,4120,4120,0
+20250324,142500,156384275,4120,4120,4120,4120,0
+20250324,142400,156384275,4120,4100,4120,4100,209
+20250324,142300,155526955,4100,4100,4100,4100,0
+20250324,142200,155526955,4100,4100,4100,4100,0
+20250324,142100,155526955,4100,4100,4100,4100,0
+20250324,142000,155526955,4100,4100,4100,4100,0
+20250324,141900,155526955,4100,4100,4100,4100,0
+20250324,141800,155526955,4100,4100,4100,4100,20
+20250324,141700,155444955,4095,4095,4095,4095,1
+20250324,141600,155440860,4095,4100,4125,4090,1430
+20250324,141500,149579035,4090,4090,4090,4090,0
+20250324,141400,149579035,4090,4090,4090,4090,0
+20250324,141300,149579035,4090,4090,4090,4090,0
+20250324,141200,149579035,4090,4090,4090,4090,0
+20250324,141100,149579035,4090,4090,4090,4090,0
+20250324,141000,149579035,4090,4090,4090,4090,0
+20250324,140900,149579035,4090,4090,4090,4090,0
+20250324,140800,149579035,4090,4125,4125,4090,2
+20250324,140700,149570820,4130,4130,4130,4130,0
+20250324,140600,149570820,4130,4130,4130,4130,0
+20250324,140500,149570820,4130,4130,4130,4130,0
+20250324,140400,149570820,4130,4130,4130,4130,0
+20250324,140300,149570820,4130,4130,4130,4130,0
+20250324,140200,149570820,4130,4130,4130,4080,507
+20250324,140100,147496035,4130,4130,4130,4130,0
+20250324,140000,147496035,4130,4130,4130,4130,0
+20250324,135900,147496035,4130,4130,4130,4130,0
+20250324,135800,147496035,4130,4130,4130,4130,100
+20250324,135700,147083035,4135,4135,4135,4135,0
+20250324,135600,147083035,4135,4135,4135,4135,0
+20250324,135500,147083035,4135,4135,4135,4135,1
+20250324,135400,147078900,4135,4135,4135,4135,0
+20250324,135300,147078900,4135,4135,4135,4135,0
+20250324,135200,147078900,4135,4135,4135,4135,12
+20250324,135100,147029280,4135,4135,4135,4135,18
+20250324,135000,146954850,4135,4135,4135,4135,0
+20250324,134900,146954850,4135,4105,4135,4105,1048
+20250324,134800,142626135,4090,4090,4090,4090,0
+20250324,134700,142626135,4090,4090,4090,4090,0
+20250324,134600,142626135,4090,4130,4135,4090,68
+20250324,134500,142346265,4115,4130,4130,4115,80
+20250324,134400,142016465,4140,4140,4140,4140,0
+20250324,134300,142016465,4140,4140,4140,4140,0
+20250324,134200,142016465,4140,4140,4140,4140,0
+20250324,134100,142016465,4140,4140,4140,4140,0
+20250324,134000,142016465,4140,4140,4140,4140,0
+20250324,133900,142016465,4140,4140,4140,4140,0
+20250324,133800,142016465,4140,4140,4140,4140,0
+20250324,133700,142016465,4140,4140,4140,4140,0
+20250324,133600,142016465,4140,4140,4140,4140,0
+20250324,133500,142016465,4140,4140,4140,4140,0
+20250324,133400,142016465,4140,4140,4140,4140,0
+20250324,133300,142016465,4140,4140,4140,4140,0
+20250324,133200,142016465,4140,4140,4140,4140,0
+20250324,133100,142016465,4140,4140,4140,4140,0
+20250324,133000,142016465,4140,4140,4140,4140,0
+20250324,132900,142016465,4140,4140,4140,4140,0
+20250324,132800,142016465,4140,4140,4140,4140,0
+20250324,132700,142016465,4140,4140,4140,4140,0
+20250324,132600,142016465,4140,4140,4140,4140,0
+20250324,132500,142016465,4140,4095,4140,4095,228
+20250324,132400,141081680,4095,4145,4145,4095,2
+20250324,132300,141073440,4145,4145,4145,4145,0
+20250324,132200,141073440,4145,4145,4145,4145,0
+20250324,132100,141073440,4145,4135,4145,4135,75
+20250324,132000,140762855,4090,4090,4090,4090,0
+20250324,131900,140762855,4090,4090,4090,4090,0
+20250324,131800,140762855,4090,4090,4090,4090,0
+20250324,131700,140762855,4090,4090,4090,4090,0
+20250324,131600,140762855,4090,4090,4090,4090,0
+20250324,131500,140762855,4090,4135,4135,4090,1106
+20250324,131400,136238435,4100,4100,4100,4100,1445
+20250324,131300,130313935,4100,4100,4100,4100,0
+20250324,131200,130313935,4100,4100,4100,4100,0
+20250324,131100,130313935,4100,4100,4100,4100,0
+20250324,131000,130313935,4100,4100,4100,4100,0
+20250324,130900,130313935,4100,4100,4100,4100,0
+20250324,130800,130313935,4100,4100,4100,4100,400
+20250324,130700,128673935,4100,4100,4100,4100,38
+20250324,130600,128518135,4100,4100,4100,4100,0
+20250324,130500,128518135,4100,4100,4100,4100,0
+20250324,130400,128518135,4100,4100,4100,4100,0
+20250324,130300,128518135,4100,4100,4100,4100,0
+20250324,130200,128518135,4100,4100,4100,4100,0
+20250324,130100,128518135,4100,4100,4100,4100,0
+20250324,130000,128518135,4100,4100,4100,4100,0
+20250324,125900,128518135,4100,4100,4100,4100,0
+20250324,125800,128518135,4100,4140,4140,4100,2
+20250324,125700,128509895,4140,4140,4140,4100,1091
+20250324,125600,124030260,4140,4140,4140,4140,0
+20250324,125500,124030260,4140,4140,4140,4140,0
+20250324,125400,124030260,4140,4140,4140,4140,0
+20250324,125300,124030260,4140,4140,4140,4140,0
+20250324,125200,124030260,4140,4140,4140,4140,10
+20250324,125100,123988860,4110,4110,4110,4110,0
+20250324,125000,123988860,4110,4115,4115,4110,187
+20250324,124900,123220285,4110,4110,4110,4110,0
+20250324,124800,123220285,4110,4110,4110,4110,0
+20250324,124700,123220285,4110,4110,4110,4110,62
+20250324,124600,122965465,4105,4105,4105,4105,0
+20250324,124500,122965465,4105,4105,4105,4105,0
+20250324,124400,122965465,4105,4120,4120,4105,12
+20250324,124300,122916040,4135,4135,4135,4120,15
+20250324,124200,122854045,4120,4120,4120,4120,110
+20250324,124100,122400845,4125,4125,4125,4125,177
+20250324,124000,121670720,4125,4125,4125,4125,2
+20250324,123900,121662470,4130,4130,4130,4130,223
+20250324,123800,120741480,4135,4135,4135,4135,0
+20250324,123700,120741480,4135,4135,4135,4135,50
+20250324,123600,120534730,4140,4140,4140,4140,1
+20250324,123500,120530590,4140,4140,4140,4140,0
+20250324,123400,120530590,4140,4140,4140,4140,61
+20250324,123300,120278050,4135,4135,4135,4135,0
+20250324,123200,120278050,4135,4135,4135,4135,0
+20250324,123100,120278050,4135,4135,4135,4135,5
+20250324,123000,120257375,4135,4135,4135,4135,0
+20250324,122900,120257375,4135,4135,4135,4135,0
+20250324,122800,120257375,4135,4135,4135,4135,0
+20250324,122700,120257375,4135,4135,4135,4135,0
+20250324,122600,120257375,4135,4135,4135,4135,0
+20250324,122500,120257375,4135,4135,4135,4135,0
+20250324,122400,120257375,4135,4135,4135,4135,174
+20250324,122300,119537885,4135,4135,4135,4135,1209
+20250324,122200,114538670,4135,4135,4135,4135,0
+20250324,122100,114538670,4135,4105,4135,4105,421
+20250324,122000,112809685,4135,4135,4135,4135,0
+20250324,121900,112809685,4135,4135,4135,4135,0
+20250324,121800,112809685,4135,4135,4135,4135,0
+20250324,121700,112809685,4135,4135,4135,4135,0
+20250324,121600,112809685,4135,4135,4135,4135,0
+20250324,121500,112809685,4135,4135,4135,4135,0
+20250324,121400,112809685,4135,4135,4135,4135,0
+20250324,121300,112809685,4135,4135,4135,4135,0
+20250324,121200,112809685,4135,4135,4135,4135,0
+20250324,121100,112809685,4135,4135,4135,4135,0
+20250324,121000,112809685,4135,4135,4135,4135,22
+20250324,120900,112718715,4135,4135,4135,4135,84
+20250324,120800,112371375,4135,4135,4135,4135,0
+20250324,120700,112371375,4135,4105,4135,4105,556
+20250324,120600,110088695,4110,4110,4110,4110,350
+20250324,120500,108650195,4115,4115,4115,4115,4
+20250324,120400,108633735,4120,4120,4120,4120,126
+20250324,120300,108114615,4110,4110,4110,4110,0
+20250324,120200,108114615,4110,4110,4110,4110,0
+20250324,120100,108114615,4110,4110,4110,4110,0
+20250324,120000,108114615,4110,4110,4110,4110,2
+20250324,115900,108106395,4110,4110,4110,4110,0
+20250324,115800,108106395,4110,4110,4110,4110,0
+20250324,115700,108106395,4110,4110,4110,4110,558
+20250324,115600,105813015,4110,4110,4110,4110,5
+20250324,115500,105792465,4125,4125,4125,4125,0
+20250324,115400,105792465,4125,4125,4125,4125,0
+20250324,115300,105792465,4125,4125,4125,4125,0
+20250324,115200,105792465,4125,4125,4125,4125,0
+20250324,115100,105792465,4125,4125,4125,4125,0
+20250324,115000,105792465,4125,4125,4125,4125,0
+20250324,114900,105792465,4125,4125,4125,4125,0
+20250324,114800,105792465,4125,4125,4125,4125,0
+20250324,114700,105792465,4125,4125,4125,4125,0
+20250324,114600,105792465,4125,4125,4125,4125,0
+20250324,114500,105792465,4125,4125,4125,4125,85
+20250324,114400,105441840,4125,4125,4125,4125,0
+20250324,114300,105441840,4125,4125,4125,4125,0
+20250324,114200,105441840,4125,4125,4125,4125,0
+20250324,114100,105441840,4125,4125,4125,4125,0
+20250324,114000,105441840,4125,4125,4125,4125,15
+20250324,113900,105379965,4110,4110,4110,4110,0
+20250324,113800,105379965,4110,4110,4110,4110,0
+20250324,113700,105379965,4110,4110,4110,4110,0
+20250324,113600,105379965,4110,4110,4110,4110,0
+20250324,113500,105379965,4110,4110,4110,4110,91
+20250324,113400,105005955,4125,4125,4125,4125,0
+20250324,113300,105005955,4125,4125,4125,4125,21
+20250324,113200,104919330,4125,4125,4125,4125,0
+20250324,113100,104919330,4125,4125,4125,4125,0
+20250324,113000,104919330,4125,4125,4125,4125,0
+20250324,112900,104919330,4125,4125,4125,4125,0
+20250324,112800,104919330,4125,4125,4125,4125,1
+20250324,112700,104915205,4125,4125,4125,4125,0
+20250324,112600,104915205,4125,4125,4125,4125,2
+20250324,112500,104906955,4125,4125,4125,4125,52
+20250324,112400,104692455,4105,4125,4125,4105,876
+20250324,112300,101093485,4125,4125,4125,4125,0
+20250324,112200,101093485,4125,4125,4125,4125,0
+20250324,112100,101093485,4125,4125,4125,4125,244
+20250324,112000,100086985,4115,4120,4120,4115,40
+20250324,111900,99922235,4125,4130,4130,4125,441
+20250324,111800,98100955,4135,4135,4135,4135,3
+20250324,111700,98088550,4135,4135,4135,4135,17
+20250324,111600,98018255,4135,4135,4135,4135,86
+20250324,111500,97662645,4135,4135,4135,4135,0
+20250324,111400,97662645,4135,4135,4135,4135,0
+20250324,111300,97662645,4135,4135,4135,4135,0
+20250324,111200,97662645,4135,4135,4135,4135,0
+20250324,111100,97662645,4135,4135,4135,4135,1
+20250324,111000,97658510,4135,4135,4135,4135,126
+20250324,110900,97137500,4135,4135,4135,4135,0
+20250324,110800,97137500,4135,4140,4140,4135,98
+20250324,110700,96732070,4140,4140,4140,4140,5
+20250324,110600,96711370,4140,4140,4140,4140,0
+20250324,110500,96711370,4140,4140,4140,4140,196
+20250324,110400,95899930,4130,4130,4130,4130,0
+20250324,110300,95899930,4130,4130,4130,4130,0
+20250324,110200,95899930,4130,4130,4130,4130,0
+20250324,110100,95899930,4130,4130,4130,4130,0
+20250324,110000,95899930,4130,4130,4130,4130,0
+20250324,105900,95899930,4130,4130,4130,4130,0
+20250324,105800,95899930,4130,4130,4130,4130,1
+20250324,105700,95895800,4130,4130,4130,4130,0
+20250324,105600,95895800,4130,4130,4130,4130,3
+20250324,105500,95883410,4130,4130,4130,4130,0
+20250324,105400,95883410,4130,4130,4130,4130,0
+20250324,105300,95883410,4130,4130,4130,4130,43
+20250324,105200,95705820,4140,4140,4140,4140,0
+20250324,105100,95705820,4140,4140,4140,4140,0
+20250324,105000,95705820,4140,4130,4140,4130,279
+20250324,104900,94551650,4140,4140,4140,4140,148
+20250324,104800,93938930,4140,4140,4140,4140,25
+20250324,104700,93835430,4140,4140,4140,4140,240
+20250324,104600,92841830,4140,4140,4140,4140,10
+20250324,104500,92800430,4130,4130,4130,4130,2
+20250324,104400,92792170,4130,4130,4130,4130,0
+20250324,104300,92792170,4130,4130,4130,4130,0
+20250324,104200,92792170,4130,4130,4130,4130,0
+20250324,104100,92792170,4130,4130,4130,4130,2
+20250324,104000,92783910,4135,4140,4145,4135,28
+20250324,103900,92668035,4145,4145,4145,4145,0
+20250324,103800,92668035,4145,4140,4145,4135,96
+20250324,103700,92270560,4145,4145,4145,4145,4
+20250324,103600,92253980,4145,4145,4145,4145,2
+20250324,103500,92245690,4140,4145,4145,4140,156
+20250324,103400,91599100,4140,4140,4140,4140,0
+20250324,103300,91599100,4140,4140,4140,4140,2
+20250324,103200,91590820,4140,4140,4140,4140,0
+20250324,103100,91590820,4140,4140,4140,4140,17
+20250324,103000,91520440,4140,4140,4140,4140,0
+20250324,102900,91520440,4140,4140,4140,4140,31
+20250324,102800,91392100,4140,4140,4140,4140,10
+20250324,102700,91350700,4140,4140,4140,4140,25
+20250324,102600,91247200,4130,4130,4130,4130,0
+20250324,102500,91247200,4130,4135,4140,4130,213
+20250324,102400,90366380,4135,4115,4140,4115,1954
+20250324,102300,82303250,4120,4120,4120,4120,0
+20250324,102200,82303250,4120,4120,4120,4120,23
+20250324,102100,82208490,4115,4115,4115,4115,0
+20250324,102000,82208490,4115,4115,4115,4115,0
+20250324,101900,82208490,4115,4115,4115,4115,0
+20250324,101800,82208490,4115,4115,4115,4115,0
+20250324,101700,82208490,4115,4115,4115,4115,0
+20250324,101600,82208490,4115,4115,4115,4115,0
+20250324,101500,82208490,4115,4115,4115,4115,0
+20250324,101400,82208490,4115,4115,4115,4115,441
+20250324,101300,80393775,4115,4115,4115,4115,0
+20250324,101200,80393775,4115,4115,4115,4115,0
+20250324,101100,80393775,4115,4115,4115,4115,0
+20250324,101000,80393775,4115,4115,4115,4115,1
+20250324,100900,80389660,4090,4090,4090,4090,0
+20250324,100800,80389660,4090,4090,4090,4090,0
+20250324,100700,80389660,4090,4115,4115,4090,170
+20250324,100600,79690915,4110,4110,4110,4110,2
+20250324,100500,79682695,4110,4110,4110,4110,66
+20250324,100400,79411435,4110,4110,4110,4110,0
+20250324,100300,79411435,4110,4110,4110,4110,63
+20250324,100200,79152505,4115,4115,4115,4115,95
+20250324,100100,78761580,4100,4100,4100,4100,0
+20250324,100000,78761580,4100,4100,4100,4100,27
+20250324,095900,78650880,4090,4090,4090,4090,1
+20250324,095800,78646790,4090,4090,4090,4090,75
+20250324,095700,78340040,4095,4095,4095,4095,0
+20250324,095600,78340040,4095,4100,4100,4095,110
+20250324,095500,77889585,4100,4100,4100,4100,40
+20250324,095400,77725585,4100,4100,4100,4100,20
+20250324,095300,77643585,4115,4115,4115,4115,0
+20250324,095200,77643585,4115,4115,4115,4115,2
+20250324,095100,77635355,4115,4115,4115,4115,5
+20250324,095000,77614780,4115,4110,4115,4110,48
+20250324,094900,77417490,4110,4115,4115,4110,54
+20250324,094800,77195525,4095,4095,4095,4095,31
+20250324,094700,77068580,4095,4095,4095,4095,101
+20250324,094600,76654985,4095,4100,4100,4095,36
+20250324,094500,76507390,4120,4125,4125,4120,106
+20250324,094400,76070640,4125,4125,4125,4125,0
+20250324,094300,76070640,4125,4125,4125,4125,10
+20250324,094200,76029390,4090,4090,4090,4090,0
+20250324,094100,76029390,4090,4095,4095,4090,989
+20250324,094000,71979505,4095,4095,4095,4095,20
+20250324,093900,71897605,4125,4125,4125,4125,0
+20250324,093800,71897605,4125,4125,4125,4125,24
+20250324,093700,71798605,4125,4125,4125,4125,0
+20250324,093600,71798605,4125,4110,4125,4095,58
+20250324,093500,71560930,4095,4095,4095,4095,400
+20250324,093400,69922930,4095,4100,4100,4085,1140
+20250324,093300,65254600,4105,4120,4120,4105,78
+20250324,093200,64934010,4120,4120,4125,4120,24
+20250324,093100,64835110,4125,4125,4125,4125,109
+20250324,093000,64385485,4095,4115,4120,4095,813
+20250324,092900,61048430,4095,4090,4100,4090,186
+20250324,092800,60285915,4060,4077,4085,4060,2968
+20250324,092700,48219730,4065,4065,4065,4065,0
+20250324,092600,48219730,4065,4065,4065,4065,0
+20250324,092500,48219730,4065,4065,4065,4060,1091
+20250324,092400,43785560,4065,4065,4065,4065,2
+20250324,092300,43777430,4065,4075,4075,4065,1759
+20250324,092200,36618620,4075,4085,4085,4075,242
+20250324,092100,35631800,4085,4085,4085,4085,33
+20250324,092000,35496995,4070,4090,4090,4070,1282
+20250324,091900,30267150,4085,4085,4085,4085,5
+20250324,091800,30246725,4085,4085,4085,4085,600
+20250324,091700,27795725,4120,4120,4120,4120,4
+20250324,091600,27779245,4125,4125,4125,4125,13
+20250324,091500,27725620,4125,4125,4125,4125,0
+20250324,091400,27725620,4125,4125,4125,4125,0
+20250324,091300,27725620,4125,4125,4125,4125,0
+20250324,091200,27725620,4125,4085,4125,4085,1012
+20250324,091100,23591120,4125,4100,4125,4085,1010
+20250324,091000,19463130,4100,4100,4100,4100,0
+20250324,090900,19463130,4100,4080,4100,4080,525
+20250324,090800,17320830,4100,4100,4100,4100,0
+20250324,090700,17320830,4100,4100,4100,4100,1000
+20250324,090600,13220830,4120,4120,4120,4120,1
+20250324,090500,13216710,4125,4125,4125,4125,1
+20250324,090400,13212585,4125,4070,4125,4070,84
+20250324,090300,12870395,4070,4105,4105,4065,989
+20250324,090200,8835195,4100,4115,4115,4100,99
+20250324,090100,8429165,4120,4120,4120,4120,450
+20250324,090000,6575165,4135,4195,4195,4135,1585

051490/min/candle-20250325.csv

@@ -0,0 +1,635 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193300,208362855,4050,4050,4050,4050,1467
+20250325,193200,208362855,4050,4050,4050,4050,0
+20250325,193100,208362855,4050,4050,4050,4050,0
+20250325,193000,208362855,4050,4050,4050,4050,0
+20250325,192900,208362855,4050,4050,4050,4050,0
+20250325,192800,208362855,4050,4050,4050,4050,0
+20250325,192700,208362855,4050,4050,4050,4050,0
+20250325,192600,208362855,4050,4050,4050,4050,0
+20250325,192500,208362855,4050,4050,4050,4050,0
+20250325,192400,208362855,4050,4050,4050,4050,0
+20250325,192300,208362855,4050,4050,4050,4050,0
+20250325,192200,208362855,4050,4050,4050,4050,0
+20250325,192100,208362855,4050,4050,4050,4050,0
+20250325,192000,208362855,4050,4050,4050,4050,0
+20250325,191900,208362855,4050,4050,4050,4050,0
+20250325,191800,208362855,4050,4050,4050,4050,0
+20250325,191700,208362855,4050,4050,4050,4050,0
+20250325,191600,208362855,4050,4050,4050,4050,0
+20250325,191500,208362855,4050,4050,4050,4050,0
+20250325,191400,208362855,4050,4050,4050,4050,0
+20250325,191300,208362855,4050,4050,4050,4050,0
+20250325,191200,208362855,4050,4050,4050,4050,0
+20250325,191100,208362855,4050,4050,4050,4050,0
+20250325,191000,208362855,4050,4050,4050,4050,0
+20250325,190900,208362855,4050,4050,4050,4050,0
+20250325,190800,208362855,4050,4050,4050,4050,0
+20250325,190700,208362855,4050,4050,4050,4050,0
+20250325,190600,208362855,4050,4050,4050,4050,0
+20250325,190500,208362855,4050,4050,4050,4050,0
+20250325,190400,208362855,4050,4050,4050,4050,0
+20250325,190300,208362855,4050,4050,4050,4050,1467
+20250325,190200,208362855,4050,4050,4050,4050,0
+20250325,190100,208362855,4050,4050,4050,4050,0
+20250325,190000,208362855,4050,4050,4050,4050,0
+20250325,185900,208362855,4050,4050,4050,4050,0
+20250325,185800,208362855,4050,4050,4050,4050,0
+20250325,185700,208362855,4050,4050,4050,4050,0
+20250325,185600,208362855,4050,4050,4050,4050,0
+20250325,185500,208362855,4050,4050,4050,4050,0
+20250325,185400,208362855,4050,4050,4050,4050,0
+20250325,185300,208362855,4050,4050,4050,4050,0
+20250325,185200,208362855,4050,4050,4050,4050,0
+20250325,185100,208362855,4050,4050,4050,4050,0
+20250325,185000,208362855,4050,4050,4050,4050,0
+20250325,184900,208362855,4050,4050,4050,4050,0
+20250325,184800,208362855,4050,4050,4050,4050,0
+20250325,184700,208362855,4050,4050,4050,4050,0
+20250325,184600,208362855,4050,4050,4050,4050,0
+20250325,184500,208362855,4050,4050,4050,4050,0
+20250325,184400,208362855,4050,4050,4050,4050,0
+20250325,184300,208362855,4050,4050,4050,4050,0
+20250325,184200,208362855,4050,4050,4050,4050,0
+20250325,184100,208362855,4050,4050,4050,4050,0
+20250325,184000,208362855,4050,4050,4050,4050,0
+20250325,183900,208362855,4050,4050,4050,4050,0
+20250325,183800,208362855,4050,4050,4050,4050,0
+20250325,183700,208362855,4050,4050,4050,4050,0
+20250325,183600,208362855,4050,4050,4050,4050,0
+20250325,183500,208362855,4050,4050,4050,4050,0
+20250325,183400,208362855,4050,4050,4050,4050,0
+20250325,183300,208362855,4050,4050,4050,4050,1467
+20250325,183200,208362855,4050,4050,4050,4050,0
+20250325,183100,208362855,4050,4050,4050,4050,0
+20250325,183000,208362855,4050,4050,4050,4050,0
+20250325,182900,208362855,4050,4050,4050,4050,0
+20250325,182800,208362855,4050,4050,4050,4050,0
+20250325,182700,208362855,4050,4050,4050,4050,0
+20250325,182600,208362855,4050,4050,4050,4050,0
+20250325,182500,208362855,4050,4050,4050,4050,0
+20250325,182400,208362855,4050,4050,4050,4050,0
+20250325,182300,208362855,4050,4050,4050,4050,0
+20250325,182200,208362855,4050,4050,4050,4050,0
+20250325,182100,208362855,4050,4050,4050,4050,0
+20250325,182000,208362855,4050,4050,4050,4050,0
+20250325,181900,208362855,4050,4050,4050,4050,0
+20250325,181800,208362855,4050,4050,4050,4050,0
+20250325,181700,208362855,4050,4050,4050,4050,0
+20250325,181600,208362855,4050,4050,4050,4050,0
+20250325,181500,208362855,4050,4050,4050,4050,0
+20250325,181400,208362855,4050,4050,4050,4050,0
+20250325,181300,208362855,4050,4050,4050,4050,0
+20250325,181200,208362855,4050,4050,4050,4050,0
+20250325,181100,208362855,4050,4050,4050,4050,0
+20250325,181000,208362855,4050,4050,4050,4050,0
+20250325,180900,208362855,4050,4050,4050,4050,0
+20250325,180800,208362855,4050,4050,4050,4050,0
+20250325,180700,208362855,4050,4050,4050,4050,0
+20250325,180600,208362855,4050,4050,4050,4050,0
+20250325,180500,208362855,4050,4050,4050,4050,0
+20250325,180400,208362855,4050,4050,4050,4050,0
+20250325,180300,208362855,4050,4050,4050,4050,1467
+20250325,180200,208362855,4050,4050,4050,4050,0
+20250325,180100,208362855,4050,4050,4050,4050,0
+20250325,180000,208362855,4050,4050,4050,4050,0
+20250325,175900,208362855,4050,4050,4050,4050,0
+20250325,175800,208362855,4050,4050,4050,4050,0
+20250325,175700,208362855,4050,4050,4050,4050,0
+20250325,175600,208362855,4050,4050,4050,4050,0
+20250325,175500,208362855,4050,4050,4050,4050,0
+20250325,175400,208362855,4050,4050,4050,4050,0
+20250325,175300,208362855,4050,4050,4050,4050,0
+20250325,175200,208362855,4050,4050,4050,4050,0
+20250325,175100,208362855,4050,4050,4050,4050,0
+20250325,175000,208362855,4050,4050,4050,4050,0
+20250325,174900,208362855,4050,4050,4050,4050,0
+20250325,174800,208362855,4050,4050,4050,4050,0
+20250325,174700,208362855,4050,4050,4050,4050,0
+20250325,174600,208362855,4050,4050,4050,4050,0
+20250325,174500,208362855,4050,4050,4050,4050,0
+20250325,174400,208362855,4050,4050,4050,4050,0
+20250325,174300,208362855,4050,4050,4050,4050,0
+20250325,174200,208362855,4050,4050,4050,4050,0
+20250325,174100,208362855,4050,4050,4050,4050,0
+20250325,174000,208362855,4050,4050,4050,4050,0
+20250325,173900,208362855,4050,4050,4050,4050,0
+20250325,173800,208362855,4050,4050,4050,4050,0
+20250325,173700,208362855,4050,4050,4050,4050,0
+20250325,173600,208362855,4050,4050,4050,4050,0
+20250325,173500,208362855,4050,4050,4050,4050,0
+20250325,173400,208362855,4050,4050,4050,4050,0
+20250325,173300,208362855,4050,4050,4050,4050,1467
+20250325,173200,208362855,4050,4050,4050,4050,0
+20250325,173100,208362855,4050,4050,4050,4050,0
+20250325,173000,208362855,4050,4050,4050,4050,0
+20250325,172900,208362855,4050,4050,4050,4050,0
+20250325,172800,208362855,4050,4050,4050,4050,0
+20250325,172700,208362855,4050,4050,4050,4050,0
+20250325,172600,208362855,4050,4050,4050,4050,0
+20250325,172500,208362855,4050,4050,4050,4050,0
+20250325,172400,208362855,4050,4050,4050,4050,0
+20250325,172300,208362855,4050,4050,4050,4050,0
+20250325,172200,208362855,4050,4050,4050,4050,0
+20250325,172100,208362855,4050,4050,4050,4050,0
+20250325,172000,208362855,4050,4050,4050,4050,0
+20250325,171900,208362855,4050,4050,4050,4050,0
+20250325,171800,208362855,4050,4050,4050,4050,0
+20250325,171700,208362855,4050,4050,4050,4050,0
+20250325,171600,208362855,4050,4050,4050,4050,0
+20250325,171500,208362855,4050,4050,4050,4050,0
+20250325,171400,208362855,4050,4050,4050,4050,0
+20250325,171300,208362855,4050,4050,4050,4050,0
+20250325,171200,208362855,4050,4050,4050,4050,0
+20250325,171100,208362855,4050,4050,4050,4050,0
+20250325,171000,208362855,4050,4050,4050,4050,0
+20250325,170900,208362855,4050,4050,4050,4050,0
+20250325,170800,208362855,4050,4050,4050,4050,0
+20250325,170700,208362855,4050,4050,4050,4050,0
+20250325,170600,208362855,4050,4050,4050,4050,0
+20250325,170500,208362855,4050,4050,4050,4050,0
+20250325,170400,208362855,4050,4050,4050,4050,0
+20250325,170300,208362855,4050,4050,4050,4050,1467
+20250325,170200,208362855,4050,4050,4050,4050,0
+20250325,170100,208362855,4050,4050,4050,4050,0
+20250325,170000,208362855,4050,4050,4050,4050,0
+20250325,165900,208362855,4050,4050,4050,4050,0
+20250325,165800,208362855,4050,4050,4050,4050,0
+20250325,165700,208362855,4050,4050,4050,4050,0
+20250325,165600,208362855,4050,4050,4050,4050,0
+20250325,165500,208362855,4050,4050,4050,4050,0
+20250325,165400,208362855,4050,4050,4050,4050,0
+20250325,165300,208362855,4050,4050,4050,4050,0
+20250325,165200,208362855,4050,4050,4050,4050,0
+20250325,165100,208362855,4050,4050,4050,4050,0
+20250325,165000,208362855,4050,4050,4050,4050,0
+20250325,164900,208362855,4050,4050,4050,4050,0
+20250325,164800,208362855,4050,4050,4050,4050,0
+20250325,164700,208362855,4050,4050,4050,4050,0
+20250325,164600,208362855,4050,4050,4050,4050,0
+20250325,164500,208362855,4050,4050,4050,4050,0
+20250325,164400,208362855,4050,4050,4050,4050,0
+20250325,164300,208362855,4050,4050,4050,4050,0
+20250325,164200,208362855,4050,4050,4050,4050,0
+20250325,164100,208362855,4050,4050,4050,4050,0
+20250325,164000,208362855,4050,4050,4050,4050,0
+20250325,163900,208362855,4050,4050,4050,4050,0
+20250325,163800,208362855,4050,4050,4050,4050,0
+20250325,163700,208362855,4050,4050,4050,4050,0
+20250325,163600,208362855,4050,4050,4050,4050,0
+20250325,163500,208362855,4050,4050,4050,4050,0
+20250325,163400,208362855,4050,4050,4050,4050,0
+20250325,163300,208362855,4050,4050,4050,4050,1467
+20250325,163200,208362855,4050,4050,4050,4050,0
+20250325,163100,208362855,4050,4050,4050,4050,0
+20250325,163000,208362855,4050,4050,4050,4050,0
+20250325,162900,208362855,4050,4050,4050,4050,0
+20250325,162800,208362855,4050,4050,4050,4050,0
+20250325,162700,208362855,4050,4050,4050,4050,0
+20250325,162600,208362855,4050,4050,4050,4050,0
+20250325,162500,208362855,4050,4050,4050,4050,0
+20250325,162400,208362855,4050,4050,4050,4050,0
+20250325,162300,208362855,4050,4050,4050,4050,0
+20250325,162200,208362855,4050,4050,4050,4050,0
+20250325,162100,208362855,4050,4050,4050,4050,0
+20250325,162000,208362855,4050,4050,4050,4050,0
+20250325,161900,208362855,4050,4050,4050,4050,0
+20250325,161800,208362855,4050,4050,4050,4050,0
+20250325,161700,208362855,4050,4050,4050,4050,0
+20250325,161600,208362855,4050,4050,4050,4050,0
+20250325,161500,208362855,4050,4050,4050,4050,0
+20250325,161400,208362855,4050,4050,4050,4050,0
+20250325,161300,208362855,4050,4050,4050,4050,0
+20250325,161200,208362855,4050,4050,4050,4050,0
+20250325,161100,208362855,4050,4050,4050,4050,0
+20250325,161000,208362855,4050,4050,4050,4050,0
+20250325,160900,208362855,4050,4050,4050,4050,0
+20250325,160800,208362855,4050,4050,4050,4050,0
+20250325,160700,208362855,4050,4050,4050,4050,0
+20250325,160600,208362855,4050,4050,4050,4050,0
+20250325,160500,208362855,4050,4050,4050,4050,0
+20250325,160400,208362855,4050,4050,4050,4050,0
+20250325,160300,208362855,4050,4050,4050,4050,1467
+20250325,160200,208362855,4050,4050,4050,4050,0
+20250325,160100,208362855,4050,4050,4050,4050,0
+20250325,160000,208362855,4050,4050,4050,4050,0
+20250325,155900,208362855,4050,4050,4050,4050,0
+20250325,155800,208362855,4050,4050,4050,4050,0
+20250325,155700,208362855,4050,4050,4050,4050,0
+20250325,155600,208362855,4050,4050,4050,4050,0
+20250325,155500,208362855,4050,4050,4050,4050,0
+20250325,155400,208362855,4050,4050,4050,4050,0
+20250325,155300,208362855,4050,4050,4050,4050,0
+20250325,155200,208362855,4050,4050,4050,4050,0
+20250325,155100,208362855,4050,4050,4050,4050,0
+20250325,155000,208362855,4050,4050,4050,4050,0
+20250325,154900,208362855,4050,4050,4050,4050,0
+20250325,154800,208362855,4050,4050,4050,4050,0
+20250325,154700,208362855,4050,4050,4050,4050,0
+20250325,154600,208362855,4050,4050,4050,4050,0
+20250325,154500,208362855,4050,4050,4050,4050,0
+20250325,154400,208362855,4050,4050,4050,4050,0
+20250325,154300,208362855,4050,4050,4050,4050,0
+20250325,154200,208362855,4050,4050,4050,4050,0
+20250325,154100,208362855,4050,4050,4050,4050,0
+20250325,154000,208362855,4050,4050,4050,4050,0
+20250325,153900,208362855,4050,4050,4050,4050,0
+20250325,153800,208362855,4050,4050,4050,4050,0
+20250325,153700,208362855,4050,4050,4050,4050,0
+20250325,153600,208362855,4050,4050,4050,4050,0
+20250325,153500,208362855,4050,4050,4050,4050,0
+20250325,153400,208362855,4050,4050,4050,4050,0
+20250325,153300,208362855,4050,4050,4050,4050,1467
+20250325,153200,208362855,4050,4050,4050,4050,0
+20250325,153100,208362855,4050,4050,4050,4050,0
+20250325,153000,208362855,4050,4050,4050,4050,1467
+20250325,152900,202421505,4060,4060,4060,4060,0
+20250325,152800,202421505,4060,4060,4060,4060,0
+20250325,152700,202421505,4060,4060,4060,4060,0
+20250325,152600,202421505,4060,4060,4060,4060,0
+20250325,152500,202421505,4060,4060,4060,4060,0
+20250325,152400,202421505,4060,4060,4060,4060,0
+20250325,152300,202421505,4060,4060,4060,4060,0
+20250325,152200,202421505,4060,4060,4060,4060,0
+20250325,152100,202421505,4060,4060,4060,4060,0
+20250325,152000,202421505,4060,4060,4060,4060,0
+20250325,151900,202421505,4060,4060,4060,4060,1
+20250325,151800,202417445,4055,4060,4060,4055,18
+20250325,151700,202344390,4055,4060,4060,4055,5
+20250325,151600,202324110,4045,4055,4060,4045,83
+20250325,151500,201987975,4065,4065,4065,4065,0
+20250325,151400,201987975,4065,4065,4065,4065,0
+20250325,151300,201987975,4065,4055,4065,4050,44
+20250325,151200,201809705,4065,4065,4065,4065,0
+20250325,151100,201809705,4065,4065,4065,4065,0
+20250325,151000,201809705,4065,4065,4065,4065,0
+20250325,150900,201809705,4065,4055,4065,4055,35
+20250325,150800,201667620,4055,4060,4060,4055,6
+20250325,150700,201643275,4070,4055,4070,4055,34
+20250325,150600,201505300,4070,4060,4070,4045,249
+20250325,150500,200497935,4075,4075,4075,4075,0
+20250325,150400,200497935,4075,4050,4075,4050,501
+20250325,150300,198468860,4050,4050,4055,4050,487
+20250325,150200,196496500,4055,4060,4065,4045,317
+20250325,150100,195213905,4065,4060,4070,4050,358
+20250325,150000,193762220,4055,4060,4070,4055,28
+20250325,145900,193648580,4065,4065,4065,4065,20
+20250325,145800,193567280,4080,4080,4080,4080,0
+20250325,145700,193567280,4080,4080,4080,4080,0
+20250325,145600,193567280,4080,4080,4080,4080,0
+20250325,145500,193567280,4080,4080,4080,4080,0
+20250325,145400,193567280,4080,4080,4080,4080,0
+20250325,145300,193567280,4080,4070,4080,4070,6
+20250325,145200,193542840,4085,4070,4085,4070,73
+20250325,145100,193245690,4070,4060,4070,4050,962
+20250325,145000,189340010,4070,4070,4070,4070,0
+20250325,144900,189340010,4070,4070,4070,4070,0
+20250325,144800,189340010,4070,4070,4070,4065,23
+20250325,144700,189246455,4060,4060,4060,4060,357
+20250325,144600,187797035,4060,4065,4070,4060,96
+20250325,144500,187407250,4065,4065,4065,4065,20
+20250325,144400,187325950,4070,4065,4070,4065,2
+20250325,144300,187317815,4055,4065,4070,4055,654
+20250325,144200,184665160,4070,4070,4070,4070,20
+20250325,144100,184583760,4070,4070,4070,4070,24
+20250325,144000,184486080,4070,4070,4070,4070,0
+20250325,143900,184486080,4070,4070,4070,4070,0
+20250325,143800,184486080,4070,4070,4070,4070,0
+20250325,143700,184486080,4070,4065,4070,4065,12
+20250325,143600,184437295,4070,4080,4085,4070,37
+20250325,143500,184286350,4080,4065,4080,4060,593
+20250325,143400,181878235,4065,4065,4070,4065,6
+20250325,143300,181853835,4070,4065,4070,4065,506
+20250325,143200,179794435,4065,4070,4070,4065,6
+20250325,143100,179770035,4065,4070,4070,4065,2
+20250325,143000,179761900,4070,4070,4070,4060,8
+20250325,142900,179729365,4080,4070,4080,4070,3
+20250325,142800,179717145,4080,4075,4080,4065,35
+20250325,142700,179574675,4080,4065,4080,4045,3201
+20250325,142600,166596195,4075,4070,4075,4070,20
+20250325,142500,166514790,4080,4070,4080,4060,422
+20250325,142400,164800895,4075,4070,4075,4070,4
+20250325,142300,164784610,4080,4070,4080,4065,106
+20250325,142200,164353560,4080,4070,4080,4065,16
+20250325,142100,164288490,4080,4070,4080,4070,5
+20250325,142000,164268130,4080,4070,4080,4060,118
+20250325,141900,163788770,4080,4080,4080,4080,1
+20250325,141800,163784690,4080,4065,4080,4065,101
+20250325,141700,163374110,4080,4070,4080,4070,196
+20250325,141600,162576380,4070,4080,4080,4070,80
+20250325,141500,162250480,4080,4080,4080,4080,0
+20250325,141400,162250480,4080,4080,4080,4080,0
+20250325,141300,162250480,4080,4080,4080,4080,20
+20250325,141200,162168880,4085,4085,4085,4085,0
+20250325,141100,162168880,4085,4085,4085,4085,0
+20250325,141000,162168880,4085,4085,4085,4085,0
+20250325,140900,162168880,4085,4085,4085,4085,0
+20250325,140800,162168880,4085,4085,4085,4085,1
+20250325,140700,162164795,4070,4070,4070,4070,1
+20250325,140600,162160725,4085,4085,4085,4085,23
+20250325,140500,162066770,4085,4085,4090,4070,16
+20250325,140400,162001545,4075,4075,4075,4075,20
+20250325,140300,161920045,4085,4085,4085,4085,0
+20250325,140200,161920045,4085,4085,4085,4085,0
+20250325,140100,161920045,4085,4085,4085,4085,0
+20250325,140000,161920045,4085,4070,4085,4070,54
+20250325,135900,161699950,4065,4070,4070,4065,100
+20250325,135800,161293295,4085,4085,4085,4085,1
+20250325,135700,161289210,4070,4085,4085,4070,7
+20250325,135600,161260690,4070,4065,4090,4065,231
+20250325,135500,160321550,4065,4055,4065,4055,259
+20250325,135400,159271295,4060,4060,4060,4060,95
+20250325,135300,158885595,4065,4065,4065,4065,31
+20250325,135200,158759580,4070,4070,4070,4070,74
+20250325,135100,158458400,4070,4070,4070,4070,0
+20250325,135000,158458400,4070,4070,4070,4070,18
+20250325,134900,158385140,4075,4075,4075,4075,256
+20250325,134800,157341940,4075,4075,4075,4075,0
+20250325,134700,157341940,4075,4075,4075,4075,0
+20250325,134600,157341940,4075,4075,4075,4075,100
+20250325,134500,156934440,4075,4075,4075,4075,0
+20250325,134400,156934440,4075,4075,4075,4075,0
+20250325,134300,156934440,4075,4075,4075,4075,6
+20250325,134200,156909990,4075,4075,4075,4070,11
+20250325,134100,156865205,4065,4065,4065,4060,467
+20250325,134000,154968900,4065,4070,4075,4065,88
+20250325,133900,154611005,4065,4065,4080,4065,37
+20250325,133800,154460480,4070,4075,4080,4070,45
+20250325,133700,154277195,4085,4085,4085,4085,0
+20250325,133600,154277195,4085,4085,4085,4085,1
+20250325,133500,154273110,4065,4075,4075,4065,277
+20250325,133400,153145475,4090,4095,4095,4070,503
+20250325,133300,151094725,4080,4090,4095,4080,90
+20250325,133200,150727195,4080,4080,4080,4080,22
+20250325,133100,150637435,4090,4080,4090,4080,5
+20250325,133000,150617025,4090,4080,4090,4080,7
+20250325,132900,150588435,4080,4080,4090,4080,33
+20250325,132800,150453785,4090,4090,4090,4090,0
+20250325,132700,150453785,4090,4090,4090,4090,0
+20250325,132600,150453785,4090,4090,4090,4090,0
+20250325,132500,150453785,4090,4085,4090,4085,24
+20250325,132400,150355740,4095,4095,4095,4095,0
+20250325,132300,150355740,4095,4090,4095,4090,2
+20250325,132200,150347555,4090,4090,4090,4090,0
+20250325,132100,150347555,4090,4090,4090,4090,0
+20250325,132000,150347555,4090,4085,4095,4085,16
+20250325,131900,150282175,4090,4090,4090,4090,2
+20250325,131800,150273995,4095,4095,4095,4095,118
+20250325,131700,149790785,4090,4090,4090,4090,0
+20250325,131600,149790785,4090,4090,4090,4090,0
+20250325,131500,149790785,4090,4090,4090,4090,13
+20250325,131400,149737615,4095,4095,4095,4095,0
+20250325,131300,149737615,4095,4095,4095,4095,0
+20250325,131200,149737615,4095,4095,4095,4095,0
+20250325,131100,149737615,4095,4095,4095,4095,0
+20250325,131000,149737615,4095,4095,4095,4095,1
+20250325,130900,149733520,4090,4090,4090,4090,2
+20250325,130800,149725340,4100,4095,4100,4085,2144
+20250325,130700,140964560,4095,4095,4095,4095,0
+20250325,130600,140964560,4095,4095,4095,4095,0
+20250325,130500,140964560,4095,4095,4095,4095,0
+20250325,130400,140964560,4095,4095,4095,4095,0
+20250325,130300,140964560,4095,4095,4095,4095,0
+20250325,130200,140964560,4095,4095,4095,4095,12
+20250325,130100,140915420,4080,4080,4080,4080,131
+20250325,130000,140380940,4080,4080,4080,4080,0
+20250325,125900,140380940,4080,4080,4080,4080,6
+20250325,125800,140356460,4090,4090,4090,4090,0
+20250325,125700,140356460,4090,4090,4090,4090,0
+20250325,125600,140356460,4090,4090,4090,4090,0
+20250325,125500,140356460,4090,4090,4090,4090,1
+20250325,125400,140352370,4090,4090,4090,4090,0
+20250325,125300,140352370,4090,4090,4090,4080,73
+20250325,125200,140053880,4090,4080,4090,4075,18
+20250325,125100,139980435,4055,4055,4055,4055,0
+20250325,125000,139980435,4055,4055,4055,4055,0
+20250325,124900,139980435,4055,4055,4055,4055,0
+20250325,124800,139980435,4055,4055,4055,4055,0
+20250325,124700,139980435,4055,4055,4055,4055,0
+20250325,124600,139980435,4055,4055,4055,4055,0
+20250325,124500,139980435,4055,4055,4055,4055,0
+20250325,124400,139980435,4055,4055,4055,4055,0
+20250325,124300,139980435,4055,4055,4055,4055,0
+20250325,124200,139980435,4055,4055,4055,4055,0
+20250325,124100,139980435,4055,4055,4055,4055,0
+20250325,124000,139980435,4055,4055,4055,4055,0
+20250325,123900,139980435,4055,4055,4055,4055,0
+20250325,123800,139980435,4055,4055,4055,4055,0
+20250325,123700,139980435,4055,4055,4055,4055,0
+20250325,123600,139980435,4055,4055,4055,4055,0
+20250325,123500,139980435,4055,4055,4055,4055,0
+20250325,123400,139980435,4055,4055,4055,4055,0
+20250325,123300,139980435,4055,4055,4055,4055,0
+20250325,123200,139980435,4055,4055,4055,4055,0
+20250325,123100,139980435,4055,4055,4055,4055,0
+20250325,123000,139980435,4055,4055,4055,4055,0
+20250325,122900,139980435,4055,4055,4055,4055,0
+20250325,122800,139980435,4055,4055,4055,4055,0
+20250325,122700,139980435,4055,4055,4055,4055,1
+20250325,122600,139976380,4050,4050,4050,4050,0
+20250325,122500,139976380,4050,4050,4050,4050,0
+20250325,122400,139976380,4050,4055,4055,4050,310
+20250325,122300,138719385,4055,4055,4055,4055,0
+20250325,122200,138719385,4055,4055,4055,4055,0
+20250325,122100,138719385,4055,4055,4055,4055,0
+20250325,122000,138719385,4055,4055,4055,4055,1
+20250325,121900,138715330,4050,4050,4050,4050,0
+20250325,121800,138715330,4050,4050,4050,4050,0
+20250325,121700,138715330,4050,4050,4050,4050,0
+20250325,121600,138715330,4050,4050,4050,4050,0
+20250325,121500,138715330,4050,4050,4050,4050,0
+20250325,121400,138715330,4050,4050,4050,4050,0
+20250325,121300,138715330,4050,4080,4080,4050,52
+20250325,121200,138503200,4080,4080,4080,4080,20
+20250325,121100,138421600,4080,4080,4080,4080,0
+20250325,121000,138421600,4080,4080,4080,4080,0
+20250325,120900,138421600,4080,4050,4080,4050,5
+20250325,120800,138401320,4050,4050,4050,4050,630
+20250325,120700,135849820,4050,4050,4050,4050,0
+20250325,120600,135849820,4050,4050,4050,4050,0
+20250325,120500,135849820,4050,4050,4050,4050,0
+20250325,120400,135849820,4050,4050,4050,4050,0
+20250325,120300,135849820,4050,4065,4065,4050,920
+20250325,120200,132121415,4065,4065,4065,4065,0
+20250325,120100,132121415,4065,4065,4065,4065,0
+20250325,120000,132121415,4065,4065,4065,4065,0
+20250325,115900,132121415,4065,4065,4065,4065,0
+20250325,115800,132121415,4065,4065,4065,4065,0
+20250325,115700,132121415,4065,4065,4065,4065,50
+20250325,115600,131918165,4065,4070,4070,4065,535
+20250325,115500,129741020,4070,4070,4070,4070,26
+20250325,115400,129635200,4065,4065,4065,4065,0
+20250325,115300,129635200,4065,4065,4065,4065,20
+20250325,115200,129553900,4095,4095,4095,4095,0
+20250325,115100,129553900,4095,4095,4095,4095,0
+20250325,115000,129553900,4095,4095,4095,4095,0
+20250325,114900,129553900,4095,4095,4095,4095,0
+20250325,114800,129553900,4095,4095,4095,4095,0
+20250325,114700,129553900,4095,4090,4095,4090,217
+20250325,114600,128665710,4060,4060,4060,4060,3
+20250325,114500,128653530,4070,4070,4070,4070,0
+20250325,114400,128653530,4070,4070,4070,4070,14
+20250325,114300,128596550,4070,4070,4070,4070,20
+20250325,114200,128515150,4070,4070,4070,4070,10
+20250325,114100,128474450,4060,4060,4060,4060,0
+20250325,114000,128474450,4060,4090,4090,4060,27
+20250325,113900,128364230,4045,4045,4045,4045,0
+20250325,113800,128364230,4045,4045,4045,4045,0
+20250325,113700,128364230,4045,4045,4045,4045,0
+20250325,113600,128364230,4045,4045,4045,4045,20
+20250325,113500,128283330,4095,4095,4095,4090,561
+20250325,113400,125986085,4060,4035,4060,4035,382
+20250325,113300,124437665,4035,4040,4055,4035,2381
+20250325,113200,114822300,4045,4085,4085,4040,4388
+20250325,113100,96985635,4110,4105,4110,4105,76
+20250325,113000,96673375,4095,4095,4095,4095,546
+20250325,112900,94437505,4095,4095,4095,4095,0
+20250325,112800,94437505,4095,4095,4095,4095,0
+20250325,112700,94437505,4095,4095,4095,4095,0
+20250325,112600,94437505,4095,4095,4095,4095,40
+20250325,112500,94273705,4075,4075,4075,4075,444
+20250325,112400,92464405,4080,4080,4080,4080,53
+20250325,112300,92248165,4075,4075,4075,4075,0
+20250325,112200,92248165,4075,4095,4095,4075,43
+20250325,112100,92072920,4075,4075,4075,4075,5
+20250325,112000,92052545,4070,4085,4085,4070,2358
+20250325,111900,82435315,4085,4085,4085,4085,0
+20250325,111800,82435315,4085,4085,4085,4085,29
+20250325,111700,82316850,4085,4085,4085,4085,127
+20250325,111600,81798055,4085,4085,4085,4085,400
+20250325,111500,80164055,4095,4085,4095,4085,142
+20250325,111400,79583975,4100,4090,4100,4090,673
+20250325,111300,76831395,4090,4090,4090,4090,0
+20250325,111200,76831395,4090,4090,4090,4090,225
+20250325,111100,75911145,4095,4095,4095,4095,671
+20250325,111000,73163400,4100,4100,4100,4100,0
+20250325,110900,73163400,4100,4100,4100,4100,0
+20250325,110800,73163400,4100,4095,4100,4095,32
+20250325,110700,73032330,4095,4100,4100,4095,143
+20250325,110600,72446635,4120,4120,4120,4120,114
+20250325,110500,71976955,4120,4120,4120,4120,0
+20250325,110400,71976955,4120,4120,4120,4120,0
+20250325,110300,71976955,4120,4120,4120,4120,6
+20250325,110200,71952235,4120,4120,4120,4120,21
+20250325,110100,71865715,4100,4100,4100,4100,0
+20250325,110000,71865715,4100,4100,4100,4100,6
+20250325,105900,71841115,4100,4100,4100,4100,200
+20250325,105800,71021115,4120,4120,4120,4120,1
+20250325,105700,71016995,4120,4120,4120,4120,1
+20250325,105600,71012875,4120,4120,4120,4120,0
+20250325,105500,71012875,4120,4115,4120,4115,10
+20250325,105400,70971705,4090,4095,4095,4090,416
+20250325,105300,69268905,4100,4095,4100,4095,212
+20250325,105200,68400705,4120,4120,4120,4120,0
+20250325,105100,68400705,4120,4120,4120,4120,10
+20250325,105000,68359505,4120,4120,4120,4120,0
+20250325,104900,68359505,4120,4120,4120,4120,0
+20250325,104800,68359505,4120,4120,4120,4120,0
+20250325,104700,68359505,4120,4120,4120,4120,0
+20250325,104600,68359505,4120,4095,4120,4095,14
+20250325,104500,68302150,4095,4095,4095,4095,0
+20250325,104400,68302150,4095,4125,4125,4095,28
+20250325,104300,68186870,4125,4105,4125,4100,2124
+20250325,104200,59464940,4105,4125,4145,4105,1721
+20250325,104100,52379240,4145,4145,4145,4145,0
+20250325,104000,52379240,4145,4145,4145,4145,0
+20250325,103900,52379240,4145,4145,4145,4145,0
+20250325,103800,52379240,4145,4145,4145,4145,52
+20250325,103700,52163700,4125,4125,4125,4125,386
+20250325,103600,50571450,4130,4130,4130,4130,0
+20250325,103500,50571450,4130,4130,4130,4130,0
+20250325,103400,50571450,4130,4130,4130,4130,0
+20250325,103300,50571450,4130,4130,4130,4130,114
+20250325,103200,50100630,4125,4125,4125,4125,1
+20250325,103100,50096505,4125,4125,4125,4125,0
+20250325,103000,50096505,4125,4125,4125,4125,1
+20250325,102900,50092380,4130,4130,4130,4130,131
+20250325,102800,49551350,4130,4130,4130,4130,0
+20250325,102700,49551350,4130,4130,4130,4130,0
+20250325,102600,49551350,4130,4130,4130,4130,0
+20250325,102500,49551350,4130,4130,4130,4130,0
+20250325,102400,49551350,4130,4125,4130,4125,86
+20250325,102300,49196180,4125,4125,4125,4125,6
+20250325,102200,49171430,4120,4120,4120,4120,0
+20250325,102100,49171430,4120,4120,4120,4120,5
+20250325,102000,49150830,4120,4120,4120,4120,0
+20250325,101900,49150830,4120,4120,4120,4120,7
+20250325,101800,49121990,4130,4130,4130,4130,0
+20250325,101700,49121990,4130,4130,4130,4130,6
+20250325,101600,49097210,4120,4120,4120,4120,1
+20250325,101500,49093090,4130,4130,4130,4130,1
+20250325,101400,49088960,4120,4120,4120,4120,0
+20250325,101300,49088960,4120,4120,4120,4120,5
+20250325,101200,49068360,4120,4120,4120,4120,0
+20250325,101100,49068360,4120,4120,4120,4120,0
+20250325,101000,49068360,4120,4120,4120,4120,5
+20250325,100900,49047760,4130,4130,4130,4130,0
+20250325,100800,49047760,4130,4130,4130,4130,0
+20250325,100700,49047760,4130,4130,4130,4130,0
+20250325,100600,49047760,4130,4120,4130,4115,141
+20250325,100500,48467495,4115,4115,4115,4115,0
+20250325,100400,48467495,4115,4115,4115,4115,0
+20250325,100300,48467495,4115,4115,4115,4115,0
+20250325,100200,48467495,4115,4115,4115,4115,7
+20250325,100100,48438690,4115,4115,4115,4115,0
+20250325,100000,48438690,4115,4115,4115,4115,0
+20250325,095900,48438690,4115,4130,4130,4115,492
+20250325,095800,46411060,4130,4140,4140,4130,14
+20250325,095700,46353140,4140,4140,4140,4140,10
+20250325,095600,46311740,4140,4140,4140,4140,0
+20250325,095500,46311740,4140,4140,4140,4140,0
+20250325,095400,46311740,4140,4140,4140,4140,0
+20250325,095300,46311740,4140,4140,4140,4140,0
+20250325,095200,46311740,4140,4140,4140,4140,0
+20250325,095100,46311740,4140,4140,4140,4140,4
+20250325,095000,46295180,4120,4120,4120,4120,0
+20250325,094900,46295180,4120,4120,4120,4120,0
+20250325,094800,46295180,4120,4120,4120,4120,1
+20250325,094700,46291060,4140,4140,4140,4140,10
+20250325,094600,46249660,4140,4140,4140,4140,0
+20250325,094500,46249660,4140,4140,4140,4115,19
+20250325,094400,46171125,4120,4135,4135,4120,950
+20250325,094300,42249810,4135,4135,4135,4135,0
+20250325,094200,42249810,4135,4135,4135,4135,0
+20250325,094100,42249810,4135,4135,4135,4135,1
+20250325,094000,42245675,4165,4165,4165,4165,0
+20250325,093900,42245675,4165,4165,4165,4165,0
+20250325,093800,42245675,4165,4165,4165,4165,181
+20250325,093700,41491810,4165,4160,4165,4160,215
+20250325,093600,40596820,4160,4160,4160,4160,100
+20250325,093500,40180820,4160,4120,4160,4120,236
+20250325,093400,39202435,4120,4120,4120,4120,522
+20250325,093300,37051795,4120,4130,4130,4120,1587
+20250325,093200,30511680,4125,4125,4125,4125,511
+20250325,093100,28403805,4125,4135,4135,4125,367
+20250325,093000,26887130,4135,4135,4135,4135,0
+20250325,092900,26887130,4135,4135,4135,4135,2
+20250325,092800,26878860,4140,4150,4150,4140,199
+20250325,092700,26053555,4160,4160,4160,4160,167
+20250325,092600,25358835,4160,4160,4160,4160,36
+20250325,092500,25209075,4160,4160,4160,4160,154
+20250325,092400,24568435,4180,4180,4180,4160,645
+20250325,092300,21883780,4185,4185,4185,4185,0
+20250325,092200,21883780,4185,4185,4185,4185,212
+20250325,092100,20996560,4185,4185,4185,4185,0
+20250325,092000,20996560,4185,4195,4195,4185,25
+20250325,091900,20891905,4195,4175,4195,4175,1284
+20250325,091800,15510485,4175,4175,4175,4175,1
+20250325,091700,15506310,4180,4180,4180,4180,0
+20250325,091600,15506310,4180,4175,4185,4175,568
+20250325,091500,13129895,4175,4175,4175,4175,0
+20250325,091400,13129895,4175,4140,4175,4140,52
+20250325,091300,12913905,4140,4140,4140,4140,50
+20250325,091200,12706905,4140,4140,4140,4140,10
+20250325,091100,12665505,4160,4160,4160,4160,280
+20250325,091000,11500705,4140,4140,4145,4140,140
+20250325,090900,10920490,4145,4160,4160,4145,238
+20250325,090800,9933965,4155,4135,4160,4135,145
+20250325,090700,9331895,4135,4135,4135,4135,51
+20250325,090600,9121010,4135,4135,4135,4135,290
+20250325,090500,7921860,4160,4140,4160,4135,108
+20250325,090400,7474745,4135,4140,4140,4135,530
+20250325,090300,5282815,4150,4150,4150,4150,79
+20250325,090200,4954965,4150,4150,4150,4150,120
+20250325,090100,4456965,4150,4150,4150,4150,361
+20250325,090000,2958815,4150,4135,4160,4135,715

051490/min/candle-20250326.csv

@@ -0,0 +1,635 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193300,47096577156,4815,4815,4815,4815,66540
+20250326,193200,47096577156,4815,4815,4815,4815,0
+20250326,193100,47096577156,4815,4815,4815,4815,0
+20250326,193000,47096577156,4815,4815,4815,4815,0
+20250326,192900,47096577156,4815,4815,4815,4815,0
+20250326,192800,47096577156,4815,4815,4815,4815,0
+20250326,192700,47096577156,4815,4815,4815,4815,0
+20250326,192600,47096577156,4815,4815,4815,4815,0
+20250326,192500,47096577156,4815,4815,4815,4815,0
+20250326,192400,47096577156,4815,4815,4815,4815,0
+20250326,192300,47096577156,4815,4815,4815,4815,0
+20250326,192200,47096577156,4815,4815,4815,4815,0
+20250326,192100,47096577156,4815,4815,4815,4815,0
+20250326,192000,47096577156,4815,4815,4815,4815,0
+20250326,191900,47096577156,4815,4815,4815,4815,0
+20250326,191800,47096577156,4815,4815,4815,4815,0
+20250326,191700,47096577156,4815,4815,4815,4815,0
+20250326,191600,47096577156,4815,4815,4815,4815,0
+20250326,191500,47096577156,4815,4815,4815,4815,0
+20250326,191400,47096577156,4815,4815,4815,4815,0
+20250326,191300,47096577156,4815,4815,4815,4815,0
+20250326,191200,47096577156,4815,4815,4815,4815,0
+20250326,191100,47096577156,4815,4815,4815,4815,0
+20250326,191000,47096577156,4815,4815,4815,4815,0
+20250326,190900,47096577156,4815,4815,4815,4815,0
+20250326,190800,47096577156,4815,4815,4815,4815,0
+20250326,190700,47096577156,4815,4815,4815,4815,0
+20250326,190600,47096577156,4815,4815,4815,4815,0
+20250326,190500,47096577156,4815,4815,4815,4815,0
+20250326,190400,47096577156,4815,4815,4815,4815,0
+20250326,190300,47096577156,4815,4815,4815,4815,66540
+20250326,190200,47096577156,4815,4815,4815,4815,0
+20250326,190100,47096577156,4815,4815,4815,4815,0
+20250326,190000,47096577156,4815,4815,4815,4815,0
+20250326,185900,47096577156,4815,4815,4815,4815,0
+20250326,185800,47096577156,4815,4815,4815,4815,0
+20250326,185700,47096577156,4815,4815,4815,4815,0
+20250326,185600,47096577156,4815,4815,4815,4815,0
+20250326,185500,47096577156,4815,4815,4815,4815,0
+20250326,185400,47096577156,4815,4815,4815,4815,0
+20250326,185300,47096577156,4815,4815,4815,4815,0
+20250326,185200,47096577156,4815,4815,4815,4815,0
+20250326,185100,47096577156,4815,4815,4815,4815,0
+20250326,185000,47096577156,4815,4815,4815,4815,0
+20250326,184900,47096577156,4815,4815,4815,4815,0
+20250326,184800,47096577156,4815,4815,4815,4815,0
+20250326,184700,47096577156,4815,4815,4815,4815,0
+20250326,184600,47096577156,4815,4815,4815,4815,0
+20250326,184500,47096577156,4815,4815,4815,4815,0
+20250326,184400,47096577156,4815,4815,4815,4815,0
+20250326,184300,47096577156,4815,4815,4815,4815,0
+20250326,184200,47096577156,4815,4815,4815,4815,0
+20250326,184100,47096577156,4815,4815,4815,4815,0
+20250326,184000,47096577156,4815,4815,4815,4815,0
+20250326,183900,47096577156,4815,4815,4815,4815,0
+20250326,183800,47096577156,4815,4815,4815,4815,0
+20250326,183700,47096577156,4815,4815,4815,4815,0
+20250326,183600,47096577156,4815,4815,4815,4815,0
+20250326,183500,47096577156,4815,4815,4815,4815,0
+20250326,183400,47096577156,4815,4815,4815,4815,0
+20250326,183300,47096577156,4815,4815,4815,4815,66540
+20250326,183200,47096577156,4815,4815,4815,4815,0
+20250326,183100,47096577156,4815,4815,4815,4815,0
+20250326,183000,47096577156,4815,4815,4815,4815,0
+20250326,182900,47096577156,4815,4815,4815,4815,0
+20250326,182800,47096577156,4815,4815,4815,4815,0
+20250326,182700,47096577156,4815,4815,4815,4815,0
+20250326,182600,47096577156,4815,4815,4815,4815,0
+20250326,182500,47096577156,4815,4815,4815,4815,0
+20250326,182400,47096577156,4815,4815,4815,4815,0
+20250326,182300,47096577156,4815,4815,4815,4815,0
+20250326,182200,47096577156,4815,4815,4815,4815,0
+20250326,182100,47096577156,4815,4815,4815,4815,0
+20250326,182000,47096577156,4815,4815,4815,4815,0
+20250326,181900,47096577156,4815,4815,4815,4815,0
+20250326,181800,47096577156,4815,4815,4815,4815,0
+20250326,181700,47096577156,4815,4815,4815,4815,0
+20250326,181600,47096577156,4815,4815,4815,4815,0
+20250326,181500,47096577156,4815,4815,4815,4815,0
+20250326,181400,47096577156,4815,4815,4815,4815,0
+20250326,181300,47096577156,4815,4815,4815,4815,0
+20250326,181200,47096577156,4815,4815,4815,4815,0
+20250326,181100,47096577156,4815,4815,4815,4815,0
+20250326,181000,47096577156,4815,4815,4815,4815,0
+20250326,180900,47096577156,4815,4815,4815,4815,0
+20250326,180800,47096577156,4815,4815,4815,4815,0
+20250326,180700,47096577156,4815,4815,4815,4815,0
+20250326,180600,47096577156,4815,4815,4815,4815,0
+20250326,180500,47096577156,4815,4815,4815,4815,0
+20250326,180400,47096577156,4815,4815,4815,4815,0
+20250326,180300,47096577156,4815,4815,4815,4815,66540
+20250326,180200,47096577156,4815,4815,4815,4815,0
+20250326,180100,47096577156,4815,4815,4815,4815,0
+20250326,180000,47096577156,4815,4815,4815,4815,0
+20250326,175900,47096577156,4815,4815,4815,4815,0
+20250326,175800,47096577156,4815,4815,4815,4815,0
+20250326,175700,47096577156,4815,4815,4815,4815,0
+20250326,175600,47096577156,4815,4815,4815,4815,0
+20250326,175500,47096577156,4815,4815,4815,4815,0
+20250326,175400,47096577156,4815,4815,4815,4815,0
+20250326,175300,47096577156,4815,4815,4815,4815,0
+20250326,175200,47096577156,4815,4815,4815,4815,0
+20250326,175100,47096577156,4815,4815,4815,4815,0
+20250326,175000,47096577156,4815,4815,4815,4815,0
+20250326,174900,47096577156,4815,4815,4815,4815,0
+20250326,174800,47096577156,4815,4815,4815,4815,0
+20250326,174700,47096577156,4815,4815,4815,4815,0
+20250326,174600,47096577156,4815,4815,4815,4815,0
+20250326,174500,47096577156,4815,4815,4815,4815,0
+20250326,174400,47096577156,4815,4815,4815,4815,0
+20250326,174300,47096577156,4815,4815,4815,4815,0
+20250326,174200,47096577156,4815,4815,4815,4815,0
+20250326,174100,47096577156,4815,4815,4815,4815,0
+20250326,174000,47096577156,4815,4815,4815,4815,0
+20250326,173900,47096577156,4815,4815,4815,4815,0
+20250326,173800,47096577156,4815,4815,4815,4815,0
+20250326,173700,47096577156,4815,4815,4815,4815,0
+20250326,173600,47096577156,4815,4815,4815,4815,0
+20250326,173500,47096577156,4815,4815,4815,4815,0
+20250326,173400,47096577156,4815,4815,4815,4815,0
+20250326,173300,47096577156,4815,4815,4815,4815,66540
+20250326,173200,47096577156,4815,4815,4815,4815,0
+20250326,173100,47096577156,4815,4815,4815,4815,0
+20250326,173000,47096577156,4815,4815,4815,4815,0
+20250326,172900,47096577156,4815,4815,4815,4815,0
+20250326,172800,47096577156,4815,4815,4815,4815,0
+20250326,172700,47096577156,4815,4815,4815,4815,0
+20250326,172600,47096577156,4815,4815,4815,4815,0
+20250326,172500,47096577156,4815,4815,4815,4815,0
+20250326,172400,47096577156,4815,4815,4815,4815,0
+20250326,172300,47096577156,4815,4815,4815,4815,0
+20250326,172200,47096577156,4815,4815,4815,4815,0
+20250326,172100,47096577156,4815,4815,4815,4815,0
+20250326,172000,47096577156,4815,4815,4815,4815,0
+20250326,171900,47096577156,4815,4815,4815,4815,0
+20250326,171800,47096577156,4815,4815,4815,4815,0
+20250326,171700,47096577156,4815,4815,4815,4815,0
+20250326,171600,47096577156,4815,4815,4815,4815,0
+20250326,171500,47096577156,4815,4815,4815,4815,0
+20250326,171400,47096577156,4815,4815,4815,4815,0
+20250326,171300,47096577156,4815,4815,4815,4815,0
+20250326,171200,47096577156,4815,4815,4815,4815,0
+20250326,171100,47096577156,4815,4815,4815,4815,0
+20250326,171000,47096577156,4815,4815,4815,4815,0
+20250326,170900,47096577156,4815,4815,4815,4815,0
+20250326,170800,47096577156,4815,4815,4815,4815,0
+20250326,170700,47096577156,4815,4815,4815,4815,0
+20250326,170600,47096577156,4815,4815,4815,4815,0
+20250326,170500,47096577156,4815,4815,4815,4815,0
+20250326,170400,47096577156,4815,4815,4815,4815,0
+20250326,170300,47096577156,4815,4815,4815,4815,66540
+20250326,170200,47096577156,4815,4815,4815,4815,0
+20250326,170100,47096577156,4815,4815,4815,4815,0
+20250326,170000,47096577156,4815,4815,4815,4815,0
+20250326,165900,47096577156,4815,4815,4815,4815,0
+20250326,165800,47096577156,4815,4815,4815,4815,0
+20250326,165700,47096577156,4815,4815,4815,4815,0
+20250326,165600,47096577156,4815,4815,4815,4815,0
+20250326,165500,47096577156,4815,4815,4815,4815,0
+20250326,165400,47096577156,4815,4815,4815,4815,0
+20250326,165300,47096577156,4815,4815,4815,4815,0
+20250326,165200,47096577156,4815,4815,4815,4815,0
+20250326,165100,47096577156,4815,4815,4815,4815,0
+20250326,165000,47096577156,4815,4815,4815,4815,0
+20250326,164900,47096577156,4815,4815,4815,4815,0
+20250326,164800,47096577156,4815,4815,4815,4815,0
+20250326,164700,47096577156,4815,4815,4815,4815,0
+20250326,164600,47096577156,4815,4815,4815,4815,0
+20250326,164500,47096577156,4815,4815,4815,4815,0
+20250326,164400,47096577156,4815,4815,4815,4815,0
+20250326,164300,47096577156,4815,4815,4815,4815,0
+20250326,164200,47096577156,4815,4815,4815,4815,0
+20250326,164100,47096577156,4815,4815,4815,4815,0
+20250326,164000,47096577156,4815,4815,4815,4815,0
+20250326,163900,47096577156,4815,4815,4815,4815,0
+20250326,163800,47096577156,4815,4815,4815,4815,0
+20250326,163700,47096577156,4815,4815,4815,4815,0
+20250326,163600,47096577156,4815,4815,4815,4815,0
+20250326,163500,47096577156,4815,4815,4815,4815,0
+20250326,163400,47096577156,4815,4815,4815,4815,0
+20250326,163300,47096577156,4815,4815,4815,4815,66540
+20250326,163200,47096577156,4815,4815,4815,4815,0
+20250326,163100,47096577156,4815,4815,4815,4815,0
+20250326,163000,47096577156,4815,4815,4815,4815,0
+20250326,162900,47096577156,4815,4815,4815,4815,0
+20250326,162800,47096577156,4815,4815,4815,4815,0
+20250326,162700,47096577156,4815,4815,4815,4815,0
+20250326,162600,47096577156,4815,4815,4815,4815,0
+20250326,162500,47096577156,4815,4815,4815,4815,0
+20250326,162400,47096577156,4815,4815,4815,4815,0
+20250326,162300,47096577156,4815,4815,4815,4815,0
+20250326,162200,47096577156,4815,4815,4815,4815,0
+20250326,162100,47096577156,4815,4815,4815,4815,0
+20250326,162000,47096577156,4815,4815,4815,4815,0
+20250326,161900,47096577156,4815,4815,4815,4815,0
+20250326,161800,47096577156,4815,4815,4815,4815,0
+20250326,161700,47096577156,4815,4815,4815,4815,0
+20250326,161600,47096577156,4815,4815,4815,4815,0
+20250326,161500,47096577156,4815,4815,4815,4815,0
+20250326,161400,47096577156,4815,4815,4815,4815,0
+20250326,161300,47096577156,4815,4815,4815,4815,0
+20250326,161200,47096577156,4815,4815,4815,4815,0
+20250326,161100,47096577156,4815,4815,4815,4815,0
+20250326,161000,47096577156,4815,4815,4815,4815,0
+20250326,160900,47096577156,4815,4815,4815,4815,0
+20250326,160800,47096577156,4815,4815,4815,4815,0
+20250326,160700,47096577156,4815,4815,4815,4815,0
+20250326,160600,47096577156,4815,4815,4815,4815,0
+20250326,160500,47096577156,4815,4815,4815,4815,0
+20250326,160400,47096577156,4815,4815,4815,4815,0
+20250326,160300,47096577156,4815,4815,4815,4815,66540
+20250326,160200,47096577156,4815,4815,4815,4815,0
+20250326,160100,47096577156,4815,4815,4815,4815,0
+20250326,160000,47096577156,4815,4815,4815,4815,0
+20250326,155900,47096577156,4815,4815,4815,4815,0
+20250326,155800,47096577156,4815,4815,4815,4815,0
+20250326,155700,47096577156,4815,4815,4815,4815,0
+20250326,155600,47096577156,4815,4815,4815,4815,0
+20250326,155500,47096577156,4815,4815,4815,4815,0
+20250326,155400,47096577156,4815,4815,4815,4815,0
+20250326,155300,47096577156,4815,4815,4815,4815,0
+20250326,155200,47096577156,4815,4815,4815,4815,0
+20250326,155100,47096577156,4815,4815,4815,4815,0
+20250326,155000,47096577156,4815,4815,4815,4815,0
+20250326,154900,47096577156,4815,4815,4815,4815,0
+20250326,154800,47096577156,4815,4815,4815,4815,0
+20250326,154700,47096577156,4815,4815,4815,4815,0
+20250326,154600,47096577156,4815,4815,4815,4815,0
+20250326,154500,47096577156,4815,4815,4815,4815,0
+20250326,154400,47096577156,4815,4815,4815,4815,0
+20250326,154300,47096577156,4815,4815,4815,4815,0
+20250326,154200,47096577156,4815,4815,4815,4815,0
+20250326,154100,47096577156,4815,4815,4815,4815,0
+20250326,154000,47096577156,4815,4815,4815,4815,0
+20250326,153900,47096577156,4815,4815,4815,4815,0
+20250326,153800,47096577156,4815,4815,4815,4815,0
+20250326,153700,47096577156,4815,4815,4815,4815,0
+20250326,153600,47096577156,4815,4815,4815,4815,0
+20250326,153500,47096577156,4815,4815,4815,4815,0
+20250326,153400,47096577156,4815,4815,4815,4815,0
+20250326,153300,47096577156,4815,4815,4815,4815,66540
+20250326,153200,47096577156,4815,4815,4815,4815,0
+20250326,153100,47096577156,4815,4815,4815,4815,0
+20250326,153000,47096577156,4815,4815,4815,4815,66540
+20250326,152900,46776187056,4780,4780,4780,4780,0
+20250326,152800,46776187056,4780,4780,4780,4780,0
+20250326,152700,46776187056,4780,4780,4780,4780,0
+20250326,152600,46776187056,4780,4780,4780,4780,0
+20250326,152500,46776187056,4780,4780,4780,4780,0
+20250326,152400,46776187056,4780,4780,4780,4780,0
+20250326,152300,46776187056,4780,4780,4780,4780,0
+20250326,152200,46776187056,4780,4780,4780,4780,0
+20250326,152100,46776187056,4780,4780,4780,4780,0
+20250326,152000,46776187056,4780,4780,4780,4780,0
+20250326,151900,46776187056,4780,4795,4800,4760,41514
+20250326,151800,46577853896,4795,4800,4810,4790,23265
+20250326,151700,46466237156,4800,4805,4815,4795,13846
+20250326,151600,46399723971,4800,4795,4800,4790,10623
+20250326,151500,46348781001,4790,4790,4800,4775,4642
+20250326,151400,46326544531,4785,4815,4825,4785,29410
+20250326,151300,46185412896,4805,4800,4810,4795,9071
+20250326,151200,46141809326,4800,4810,4815,4800,5439
+20250326,151100,46115675661,4810,4800,4810,4795,2618
+20250326,151000,46103108516,4805,4805,4805,4770,2647
+20250326,150900,46090430116,4805,4815,4820,4785,5686
+20250326,150800,46063115565,4810,4790,4825,4760,17389
+20250326,150700,45979573630,4790,4775,4790,4740,7731
+20250326,150600,45942689430,4780,4735,4785,4735,13512
+20250326,150500,45878475400,4735,4790,4790,4735,19237
+20250326,150400,45786996895,4780,4790,4795,4770,5968
+20250326,150300,45758442285,4790,4800,4800,4780,5086
+20250326,150200,45734077626,4800,4785,4800,4780,6696
+20250326,150100,45701975366,4785,4780,4785,4750,6957
+20250326,150000,45668832041,4790,4770,4800,4750,19914
+20250326,145900,45573838671,4770,4800,4800,4770,9688
+20250326,145800,45527442156,4795,4820,4820,4795,8285
+20250326,145700,45487632006,4820,4820,4830,4820,9958
+20250326,145600,45439594711,4815,4800,4815,4795,5050
+20250326,145500,45415320296,4810,4825,4830,4795,14518
+20250326,145400,45345420022,4825,4790,4830,4790,23851
+20250326,145300,45230744026,4790,4790,4795,4770,9298
+20250326,145200,45186282351,4790,4775,4800,4775,6840
+20250326,145100,45153508737,4790,4770,4795,4770,2595
+20250326,145000,45141111057,4770,4765,4795,4765,6943
+20250326,144900,45107898452,4760,4785,4805,4755,5489
+20250326,144800,45081660772,4770,4780,4820,4750,26865
+20250326,144700,44953284167,4770,4790,4820,4755,24043
+20250326,144600,44838149180,4785,4760,4805,4740,14427
+20250326,144500,44769236975,4760,4765,4770,4735,6134
+20250326,144400,44740087470,4765,4750,4785,4750,20225
+20250326,144300,44643644485,4755,4740,4755,4700,26390
+20250326,144200,44519109575,4745,4745,4785,4730,17296
+20250326,144100,44436831765,4745,4725,4750,4720,11187
+20250326,144000,44383913110,4725,4755,4760,4715,24060
+20250326,143900,44269913000,4755,4765,4795,4710,54016
+20250326,143800,44013767955,4760,4895,4900,4710,110459
+20250326,143700,43485392375,4895,4905,4905,4895,7761
+20250326,143600,43447348892,4915,4935,4935,4870,24963
+20250326,143500,43325005577,4930,4955,4955,4920,13434
+20250326,143400,43258764870,4955,4980,4980,4925,17566
+20250326,143300,43171829380,4980,4980,4995,4965,21709
+20250326,143200,43063684263,4980,4940,5040,4940,68195
+20250326,143100,42723829281,4940,4915,4955,4875,38507
+20250326,143000,42535081161,4915,4915,4930,4905,7165
+20250326,142900,42499865446,4905,4930,4930,4900,19074
+20250326,142800,42406194121,4925,4940,4945,4925,4261
+20250326,142700,42385171696,4945,4950,4950,4925,2761
+20250326,142600,42371556096,4950,4920,4950,4910,4702
+20250326,142500,42348436311,4920,4930,4950,4910,11684
+20250326,142400,42290973150,4925,4925,4940,4920,4281
+20250326,142300,42269863060,4925,4945,4945,4920,7151
+20250326,142200,42234604494,4950,4955,4955,4935,9300
+20250326,142100,42188634034,4955,4945,4960,4940,8271
+20250326,142000,42147708409,4950,4955,4965,4940,8486
+20250326,141900,42105698849,4950,4970,4980,4940,12473
+20250326,141800,42043936969,4985,4985,4995,4965,19929
+20250326,141700,41944601712,4985,4987,4992,4960,20007
+20250326,141600,41844965816,4990,4980,4990,4960,13964
+20250326,141500,41775463811,4975,4920,4990,4920,41113
+20250326,141400,41571385036,4925,4900,4925,4900,5917
+20250326,141300,41542287656,4925,4905,4925,4890,15011
+20250326,141200,41468747681,4905,4905,4915,4900,14825
+20250326,141100,41396029581,4905,4940,4945,4900,14813
+20250326,141000,41323186951,4935,4920,4935,4910,17528
+20250326,140900,41237060456,4915,4915,4925,4905,11739
+20250326,140800,41179394396,4915,4915,4945,4910,29034
+20250326,140700,41036152014,4915,4935,4945,4890,52666
+20250326,140600,40777291930,4945,5000,5000,4925,51615
+20250326,140500,40521425415,4995,5020,5030,4975,28952
+20250326,140400,40376678200,5020,5020,5060,5010,80531
+20250326,140300,39971007820,5030,4980,5030,4975,17515
+20250326,140200,39883420376,4985,4965,4985,4965,8598
+20250326,140100,39840621451,4965,4980,4985,4965,5923
+20250326,140000,39811155011,4975,4965,4985,4955,11355
+20250326,135900,39754769764,4960,4970,4980,4960,16674
+20250326,135800,39671965192,4970,4995,5020,4955,36148
+20250326,135700,39491778337,5000,5000,5000,4980,14200
+20250326,135600,39420910705,5000,4995,5020,4990,15866
+20250326,135500,39341486080,5000,5010,5030,4995,25175
+20250326,135400,39215342360,5010,5060,5070,5010,59957
+20250326,135300,38913336750,5050,4955,5060,4945,105620
+20250326,135200,38382564060,4955,4945,4955,4940,11207
+20250326,135100,38327146500,4945,4940,4955,4930,15876
+20250326,135000,38248742059,4940,4970,4970,4930,23714
+20250326,134900,38131609777,4970,4960,4975,4950,13319
+20250326,134800,38065601917,4960,4970,4975,4945,21697
+20250326,134700,37957998387,4970,4950,4970,4940,21934
+20250326,134600,37849433415,4960,4990,4990,4945,38056
+20250326,134500,37660537000,4985,4990,4995,4975,11198
+20250326,134400,37604730714,4990,4990,5000,4990,10350
+20250326,134300,37553052757,4990,4990,5020,4980,18765
+20250326,134200,37459331037,4985,4980,5010,4965,30106
+20250326,134100,37309213748,4980,4980,4995,4970,23847
+20250326,134000,37190399682,4980,5020,5020,4970,55137
+20250326,133900,36915460387,5020,5050,5050,4995,33899
+20250326,133800,36745650137,5040,5020,5060,5010,37216
+20250326,133700,36557919387,5010,5000,5040,5000,22293
+20250326,133600,36446070327,5000,5040,5040,5000,34500
+20250326,133500,36273334932,5030,5040,5050,5000,55483
+20250326,133400,35993998187,5050,5010,5070,5010,71520
+20250326,133300,35632766637,5020,5040,5040,5000,53288
+20250326,133200,35365406307,5040,5020,5060,4995,121389
+20250326,133100,34754607557,5020,4955,5050,4950,254127
+20250326,133000,33479736467,4950,4850,4985,4850,160717
+20250326,132900,32685985657,4850,4850,4855,4830,3747
+20250326,132800,32667851577,4850,4845,4855,4830,8933
+20250326,132700,32624637202,4845,4850,4875,4825,16420
+20250326,132600,32544899547,4850,4840,4855,4820,6507
+20250326,132500,32513396702,4840,4840,4840,4815,15053
+20250326,132400,32440787137,4840,4855,4870,4830,9703
+20250326,132300,32393720497,4855,4835,4865,4820,39858
+20250326,132200,32200674917,4835,4835,4845,4815,12862
+20250326,132100,32138542135,4835,4845,4850,4810,45560
+20250326,132000,31918644828,4845,4860,4880,4840,13288
+20250326,131900,31854178083,4860,4860,4880,4840,21590
+20250326,131800,31749440618,4855,4900,4900,4855,10111
+20250326,131700,31700180878,4900,4865,4930,4850,30413
+20250326,131600,31551581998,4860,4860,4880,4835,42626
+20250326,131500,31344583438,4845,4915,4925,4845,40671
+20250326,131400,31146443688,4920,4905,4960,4895,65124
+20250326,131300,30825288868,4905,4885,4920,4870,36160
+20250326,131200,30648239050,4890,4925,4930,4885,42846
+20250326,131100,30438299090,4930,4915,4935,4905,23616
+20250326,131000,30322054945,4900,4935,4940,4895,33010
+20250326,130900,30159889759,4915,4945,4965,4915,53947
+20250326,130800,29893812044,4950,4980,5020,4915,144628
+20250326,130700,29174686302,4975,4970,4990,4960,58939
+20250326,130600,28881507722,4970,4975,4995,4945,150308
+20250326,130500,28133768417,4975,4930,4980,4905,110218
+20250326,130400,27588363197,4930,4885,4965,4870,122405
+20250326,130300,26984302387,4880,4855,4940,4845,69146
+20250326,130200,26645708580,4855,4890,4890,4855,59830
+20250326,130100,26354004655,4890,4860,4920,4850,100358
+20250326,130000,25863084700,4865,4830,4890,4805,103951
+20250326,125900,25357580523,4830,4790,4860,4790,115870
+20250326,125800,24797402062,4795,4700,4820,4695,117657
+20250326,125700,24234644622,4700,4670,4700,4665,4209
+20250326,125600,24214940667,4670,4690,4690,4655,7610
+20250326,125500,24179461997,4690,4680,4690,4655,18817
+20250326,125400,24091715645,4685,4685,4700,4670,2340
+20250326,125300,24080753105,4685,4690,4700,4670,9385
+20250326,125200,24036867405,4700,4700,4730,4690,8293
+20250326,125100,23997821575,4695,4690,4700,4680,3315
+20250326,125000,23982282335,4695,4690,4700,4680,4662
+20250326,124900,23960432485,4690,4700,4710,4680,6180
+20250326,124800,23931424590,4700,4705,4715,4695,7135
+20250326,124700,23897857785,4705,4675,4730,4665,11038
+20250326,124600,23846073940,4675,4705,4715,4675,10147
+20250326,124500,23798399335,4705,4745,4745,4690,21308
+20250326,124400,23697945545,4745,4735,4745,4725,4373
+20250326,124300,23677261980,4735,4725,4750,4725,4938
+20250326,124200,23653872715,4730,4755,4755,4725,8369
+20250326,124100,23614281590,4760,4765,4770,4750,8301
+20250326,124000,23574763190,4765,4735,4785,4720,21420
+20250326,123900,23472773710,4730,4745,4750,4710,13756
+20250326,123800,23407698169,4745,4715,4775,4675,40803
+20250326,123700,23214868354,4715,4730,4730,4705,7311
+20250326,123600,23180400199,4730,4740,4745,4700,26213
+20250326,123500,23056775919,4730,4740,4745,4710,33901
+20250326,123400,22896470434,4745,4775,4785,4745,25543
+20250326,123300,22774814659,4780,4780,4800,4760,9941
+20250326,123200,22727328464,4780,4760,4780,4760,6982
+20250326,123100,22694037554,4765,4765,4810,4755,13847
+20250326,123000,22628044069,4760,4795,4800,4760,11073
+20250326,122900,22575143904,4800,4820,4820,4780,18913
+20250326,122800,22484533155,4800,4835,4835,4800,20652
+20250326,122700,22384998235,4830,4800,4860,4795,69426
+20250326,122600,22049149547,4795,4780,4805,4765,23802
+20250326,122500,21935179652,4780,4785,4795,4755,41816
+20250326,122400,21735666347,4775,4800,4825,4770,40020
+20250326,122300,21543620210,4800,4850,4850,4790,76054
+20250326,122200,21177442875,4850,4875,4880,4830,24083
+20250326,122100,21060657970,4875,4900,4902,4850,27792
+20250326,122000,20925382790,4900,4885,4915,4880,12846
+20250326,121900,20862393331,4885,4925,4935,4875,29230
+20250326,121800,20718927628,4920,4875,4955,4870,110767
+20250326,121700,20173580175,4880,4875,4885,4845,37027
+20250326,121600,19993413920,4870,4905,4905,4845,50803
+20250326,121500,19745780595,4905,4905,4930,4890,57097
+20250326,121400,19465272904,4910,4915,4925,4850,123718
+20250326,121300,18858884140,4915,4935,4970,4900,160508
+20250326,121200,18066638527,4940,4925,4950,4910,162123
+20250326,121100,17267446429,4930,4840,4930,4835,243203
+20250326,121000,16077157809,4840,4835,4845,4775,95423
+20250326,120900,15618030718,4845,4675,4850,4660,107889
+20250326,120800,15103367213,4675,4670,4695,4630,30919
+20250326,120700,14959499268,4670,4680,4685,4635,24237
+20250326,120600,14846501972,4680,4705,4720,4680,12894
+20250326,120500,14785919197,4695,4720,4740,4695,10659
+20250326,120400,14735641497,4715,4725,4740,4710,12077
+20250326,120300,14678655162,4710,4755,4755,4700,24555
+20250326,120200,14562720512,4750,4775,4785,4735,40983
+20250326,120100,14367618369,4770,4755,4775,4720,36267
+20250326,120000,14195615805,4755,4645,4775,4645,87056
+20250326,115900,13784783546,4645,4645,4675,4635,27311
+20250326,115800,13657641374,4645,4615,4665,4610,33315
+20250326,115700,13503250828,4605,4610,4655,4580,33173
+20250326,115600,13350159638,4620,4660,4670,4590,46578
+20250326,115500,13134476218,4660,4810,4815,4520,144100
+20250326,115400,12460664588,4815,4830,4850,4810,26471
+20250326,115300,12332884830,4825,4850,4860,4805,35271
+20250326,115200,12162537130,4850,4840,4890,4820,54197
+20250326,115100,11899176040,4840,4890,4890,4835,57399
+20250326,115000,11620288485,4890,4905,4920,4875,35623
+20250326,114900,11445927125,4910,4935,4935,4880,95187
+20250326,114800,10978198598,4935,4815,4950,4800,296882
+20250326,114700,9523009976,4820,4785,4820,4745,30708
+20250326,114600,9376214998,4785,4790,4805,4750,36242
+20250326,114500,9202943053,4790,4835,4875,4750,120930
+20250326,114400,8622446664,4835,4840,4860,4815,48904
+20250326,114300,8386007327,4830,4860,4885,4820,57888
+20250326,114200,8105331972,4855,4865,4920,4845,160561
+20250326,114100,7321272664,4865,4680,4920,4675,242941
+20250326,114000,6145725872,4680,4670,4695,4635,42225
+20250326,113900,5948901293,4675,4685,4710,4660,44949
+20250326,113800,5738275174,4690,4735,4735,4675,27391
+20250326,113700,5609496899,4725,4710,4830,4675,148542
+20250326,113600,4903922479,4700,4675,4735,4675,79480
+20250326,113500,4529377959,4690,4685,4730,4610,53051
+20250326,113400,4281448659,4685,4735,4775,4670,107115
+20250326,113300,3774579083,4735,4675,4750,4670,95369
+20250326,113200,3324387993,4675,4740,4800,4615,224512
+20250326,113100,2265841618,4740,4620,4800,4550,354255
+20250326,113000,604142446,4425,4425,4425,4425,0
+20250326,112900,604142446,4425,4295,4425,4270,56952
+20250326,112800,353408511,4265,4255,4300,4235,7496
+20250326,112700,321389451,4255,4217,4260,4215,8447
+20250326,112600,285591290,4215,4215,4220,4195,2904
+20250326,112500,273354770,4215,4145,4215,4145,6249
+20250326,112400,247173425,4170,4150,4170,4140,1422
+20250326,112300,241251490,4175,4140,4180,4140,4630
+20250326,112200,222012785,4130,4130,4140,4110,7130
+20250326,112100,192592210,4135,4115,4135,4110,5943
+20250326,112000,168098080,4115,4110,4120,4090,2912
+20250326,111900,156147330,4100,4090,4100,4090,1430
+20250326,111800,150293330,4100,4090,4100,4085,159
+20250326,111700,149642630,4085,4080,4100,4080,1431
+20250326,111600,143793925,4090,4090,4090,4090,1
+20250326,111500,143789835,4090,4090,4090,4090,0
+20250326,111400,143789835,4090,4080,4090,4080,983
+20250326,111300,139778775,4090,4090,4090,4085,213
+20250326,111200,138907765,4090,4070,4090,4070,514
+20250326,111100,136810105,4080,4080,4080,4080,0
+20250326,111000,136810105,4080,4075,4080,4075,9
+20250326,110900,136773425,4075,4075,4075,4075,51
+20250326,110800,136565600,4075,4075,4075,4075,0
+20250326,110700,136565600,4075,4075,4075,4075,0
+20250326,110600,136565600,4075,4075,4075,4075,0
+20250326,110500,136565600,4075,4070,4075,4060,196
+20250326,110400,135769200,4075,4075,4075,4075,0
+20250326,110300,135769200,4075,4075,4075,4075,150
+20250326,110200,135157950,4075,4075,4075,4075,0
+20250326,110100,135157950,4075,4075,4075,4075,0
+20250326,110000,135157950,4075,4075,4075,4075,0
+20250326,105900,135157950,4075,4075,4075,4075,0
+20250326,105800,135157950,4075,4075,4075,4075,0
+20250326,105700,135157950,4075,4075,4075,4075,6
+20250326,105600,135133500,4080,4080,4080,4080,0
+20250326,105500,135133500,4080,4080,4080,4080,0
+20250326,105400,135133500,4080,4080,4080,4080,0
+20250326,105300,135133500,4080,4080,4080,4080,0
+20250326,105200,135133500,4080,4075,4080,4075,49
+20250326,105100,134933770,4075,4075,4075,4075,11
+20250326,105000,134888945,4075,4075,4075,4075,0
+20250326,104900,134888945,4075,4080,4080,4075,252
+20250326,104800,133862040,4080,4075,4080,4060,271
+20250326,104700,132761700,4080,4080,4080,4080,0
+20250326,104600,132761700,4080,4080,4080,4080,2
+20250326,104500,132753540,4090,4090,4090,4090,11
+20250326,104400,132708550,4090,4075,4090,4075,60
+20250326,104300,132464035,4090,4090,4090,4090,0
+20250326,104200,132464035,4090,4090,4090,4090,0
+20250326,104100,132464035,4090,4090,4090,4090,0
+20250326,104000,132464035,4090,4090,4090,4090,4
+20250326,103900,132447675,4090,4090,4090,4090,0
+20250326,103800,132447675,4090,4090,4090,4090,0
+20250326,103700,132447675,4090,4090,4090,4090,0
+20250326,103600,132447675,4090,4090,4090,4090,0
+20250326,103500,132447675,4090,4080,4090,4080,69
+20250326,103400,132166145,4090,4090,4090,4080,22
+20250326,103300,132076175,4095,4070,4095,4070,1548
+20250326,103200,125746145,4085,4080,4085,4075,420
+20250326,103100,124034330,4085,4085,4085,4085,25
+20250326,103000,123932205,4090,4090,4090,4090,12
+20250326,102900,123883125,4090,4090,4090,4090,0
+20250326,102800,123883125,4090,4090,4090,4090,0
+20250326,102700,123883125,4090,4090,4090,4090,25
+20250326,102600,123780875,4090,4085,4090,4085,59
+20250326,102500,123539725,4085,4085,4085,4085,311
+20250326,102400,122269290,4085,4085,4085,4085,0
+20250326,102300,122269290,4085,4085,4085,4085,17
+20250326,102200,122199845,4085,4085,4085,4085,0
+20250326,102100,122199845,4085,4085,4085,4085,0
+20250326,102000,122199845,4085,4085,4085,4085,0
+20250326,101900,122199845,4085,4085,4085,4085,0
+20250326,101800,122199845,4085,4080,4085,4080,167
+20250326,101700,121518480,4065,4065,4065,4065,0
+20250326,101600,121518480,4065,4080,4080,4065,12
+20250326,101500,121469550,4080,4065,4080,4065,4
+20250326,101400,121453275,4080,4080,4080,4080,0
+20250326,101300,121453275,4080,4080,4080,4080,0
+20250326,101200,121453275,4080,4080,4080,4080,0
+20250326,101100,121453275,4080,4080,4080,4080,11
+20250326,101000,121408395,4080,4080,4080,4080,1
+20250326,100900,121404315,4090,4090,4090,4090,0
+20250326,100800,121404315,4090,4085,4090,4085,51
+20250326,100700,121195895,4085,4060,4085,4060,254
+20250326,100600,120163410,4080,4075,4080,4065,512
+20250326,100500,118077535,4010,4080,4090,4010,1118
+20250326,100400,113570315,4080,4075,4080,4060,1019
+20250326,100300,109420660,4075,4035,4080,4035,1344
+20250326,100200,103975295,4035,4040,4040,4035,325
+20250326,100100,102662920,4045,4045,4045,4045,0
+20250326,100000,102662920,4045,4045,4045,4045,13
+20250326,095900,102610335,4045,4045,4050,4045,104
+20250326,095800,102189640,4050,4030,4050,4030,1552
+20250326,095700,95917740,4030,4005,4030,4005,2110
+20250326,095600,87426960,4000,4005,4030,4000,9033
+20250326,095500,51278510,4005,4040,4040,4000,3957
+20250326,095400,35395525,4050,4050,4050,4050,1
+20250326,095300,35391475,4045,4050,4060,4045,222
+20250326,095200,34492940,4055,4060,4060,4055,59
+20250326,095100,34253410,4070,4070,4070,4070,0
+20250326,095000,34253410,4070,4070,4070,4040,73
+20250326,094900,33957780,4070,4050,4070,4040,431
+20250326,094800,32214100,4050,4050,4050,4050,388
+20250326,094700,30642700,4050,4070,4070,4050,246
+20250326,094600,29646150,4070,4070,4070,4070,0
+20250326,094500,29646150,4070,4070,4070,4050,15
+20250326,094400,29585180,4070,4070,4070,4070,3
+20250326,094300,29572970,4055,4055,4055,4055,21
+20250326,094200,29487815,4070,4070,4070,4070,0
+20250326,094100,29487815,4070,4070,4070,4070,0
+20250326,094000,29487815,4070,4055,4070,4055,6
+20250326,093900,29463455,4070,4070,4070,4070,62
+20250326,093800,29211115,4070,4055,4070,4055,2
+20250326,093700,29202990,4070,4070,4070,4070,0
+20250326,093600,29202990,4070,4060,4070,4060,4
+20250326,093500,29186740,4055,4070,4070,4055,51
+20250326,093400,28979830,4070,4070,4070,4070,0
+20250326,093300,28979830,4070,4060,4070,4055,564
+20250326,093200,26692475,4070,4060,4070,4060,11
+20250326,093100,26647805,4060,4060,4060,4060,0
+20250326,093000,26647805,4060,4060,4060,4055,133
+20250326,092900,26107860,4055,4055,4055,4055,10
+20250326,092800,26067310,4060,4060,4060,4060,62
+20250326,092700,25815590,4060,4055,4060,4055,655
+20250326,092600,23156440,4060,4060,4060,4060,218
+20250326,092500,22271360,4060,4060,4060,4060,0
+20250326,092400,22271360,4060,4060,4060,4060,1
+20250326,092300,22267300,4070,4070,4070,4070,1
+20250326,092200,22263230,4070,4070,4070,4070,0
+20250326,092100,22263230,4070,4070,4070,4070,1
+20250326,092000,22259160,4070,4070,4070,4070,0
+20250326,091900,22259160,4070,4070,4070,4070,1
+20250326,091800,22255090,4060,4060,4060,4060,50
+20250326,091700,22052090,4070,4070,4070,4070,0
+20250326,091600,22052090,4070,4070,4070,4070,0
+20250326,091500,22052090,4070,4050,4070,4050,12
+20250326,091400,22003470,4070,4070,4070,4070,0
+20250326,091300,22003470,4070,4055,4070,4055,231
+20250326,091200,21066750,4070,4070,4070,4070,20
+20250326,091100,20985350,4070,4070,4070,4055,4
+20250326,091000,20969085,4070,4070,4070,4070,0
+20250326,090900,20969085,4070,4070,4070,4070,0
+20250326,090800,20969085,4070,4055,4070,4055,3
+20250326,090700,20956905,4070,4070,4070,4070,1
+20250326,090600,20952835,4045,4050,4050,4045,810
+20250326,090500,17672360,4070,4045,4070,4030,1089
+20250326,090400,13275100,4075,4075,4075,4075,0
+20250326,090300,13275100,4075,4065,4075,4065,793
+20250326,090200,10049770,4065,4065,4065,4065,0
+20250326,090100,10049770,4065,4055,4065,4040,161
+20250326,090000,9397890,4060,4025,4060,4015,2335

051490/min/candle-20250327.csv

@@ -0,0 +1,635 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193300,4040182108,4540,4540,4540,4540,36970
+20250327,193200,4040182108,4540,4540,4540,4540,0
+20250327,193100,4040182108,4540,4540,4540,4540,0
+20250327,193000,4040182108,4540,4540,4540,4540,0
+20250327,192900,4040182108,4540,4540,4540,4540,0
+20250327,192800,4040182108,4540,4540,4540,4540,0
+20250327,192700,4040182108,4540,4540,4540,4540,0
+20250327,192600,4040182108,4540,4540,4540,4540,0
+20250327,192500,4040182108,4540,4540,4540,4540,0
+20250327,192400,4040182108,4540,4540,4540,4540,0
+20250327,192300,4040182108,4540,4540,4540,4540,0
+20250327,192200,4040182108,4540,4540,4540,4540,0
+20250327,192100,4040182108,4540,4540,4540,4540,0
+20250327,192000,4040182108,4540,4540,4540,4540,0
+20250327,191900,4040182108,4540,4540,4540,4540,0
+20250327,191800,4040182108,4540,4540,4540,4540,0
+20250327,191700,4040182108,4540,4540,4540,4540,0
+20250327,191600,4040182108,4540,4540,4540,4540,0
+20250327,191500,4040182108,4540,4540,4540,4540,0
+20250327,191400,4040182108,4540,4540,4540,4540,0
+20250327,191300,4040182108,4540,4540,4540,4540,0
+20250327,191200,4040182108,4540,4540,4540,4540,0
+20250327,191100,4040182108,4540,4540,4540,4540,0
+20250327,191000,4040182108,4540,4540,4540,4540,0
+20250327,190900,4040182108,4540,4540,4540,4540,0
+20250327,190800,4040182108,4540,4540,4540,4540,0
+20250327,190700,4040182108,4540,4540,4540,4540,0
+20250327,190600,4040182108,4540,4540,4540,4540,0
+20250327,190500,4040182108,4540,4540,4540,4540,0
+20250327,190400,4040182108,4540,4540,4540,4540,0
+20250327,190300,4040182108,4540,4540,4540,4540,36970
+20250327,190200,4040182108,4540,4540,4540,4540,0
+20250327,190100,4040182108,4540,4540,4540,4540,0
+20250327,190000,4040182108,4540,4540,4540,4540,0
+20250327,185900,4040182108,4540,4540,4540,4540,0
+20250327,185800,4040182108,4540,4540,4540,4540,0
+20250327,185700,4040182108,4540,4540,4540,4540,0
+20250327,185600,4040182108,4540,4540,4540,4540,0
+20250327,185500,4040182108,4540,4540,4540,4540,0
+20250327,185400,4040182108,4540,4540,4540,4540,0
+20250327,185300,4040182108,4540,4540,4540,4540,0
+20250327,185200,4040182108,4540,4540,4540,4540,0
+20250327,185100,4040182108,4540,4540,4540,4540,0
+20250327,185000,4040182108,4540,4540,4540,4540,0
+20250327,184900,4040182108,4540,4540,4540,4540,0
+20250327,184800,4040182108,4540,4540,4540,4540,0
+20250327,184700,4040182108,4540,4540,4540,4540,0
+20250327,184600,4040182108,4540,4540,4540,4540,0
+20250327,184500,4040182108,4540,4540,4540,4540,0
+20250327,184400,4040182108,4540,4540,4540,4540,0
+20250327,184300,4040182108,4540,4540,4540,4540,0
+20250327,184200,4040182108,4540,4540,4540,4540,0
+20250327,184100,4040182108,4540,4540,4540,4540,0
+20250327,184000,4040182108,4540,4540,4540,4540,0
+20250327,183900,4040182108,4540,4540,4540,4540,0
+20250327,183800,4040182108,4540,4540,4540,4540,0
+20250327,183700,4040182108,4540,4540,4540,4540,0
+20250327,183600,4040182108,4540,4540,4540,4540,0
+20250327,183500,4040182108,4540,4540,4540,4540,0
+20250327,183400,4040182108,4540,4540,4540,4540,0
+20250327,183300,4040182108,4540,4540,4540,4540,36970
+20250327,183200,4040182108,4540,4540,4540,4540,0
+20250327,183100,4040182108,4540,4540,4540,4540,0
+20250327,183000,4040182108,4540,4540,4540,4540,0
+20250327,182900,4040182108,4540,4540,4540,4540,0
+20250327,182800,4040182108,4540,4540,4540,4540,0
+20250327,182700,4040182108,4540,4540,4540,4540,0
+20250327,182600,4040182108,4540,4540,4540,4540,0
+20250327,182500,4040182108,4540,4540,4540,4540,0
+20250327,182400,4040182108,4540,4540,4540,4540,0
+20250327,182300,4040182108,4540,4540,4540,4540,0
+20250327,182200,4040182108,4540,4540,4540,4540,0
+20250327,182100,4040182108,4540,4540,4540,4540,0
+20250327,182000,4040182108,4540,4540,4540,4540,0
+20250327,181900,4040182108,4540,4540,4540,4540,0
+20250327,181800,4040182108,4540,4540,4540,4540,0
+20250327,181700,4040182108,4540,4540,4540,4540,0
+20250327,181600,4040182108,4540,4540,4540,4540,0
+20250327,181500,4040182108,4540,4540,4540,4540,0
+20250327,181400,4040182108,4540,4540,4540,4540,0
+20250327,181300,4040182108,4540,4540,4540,4540,0
+20250327,181200,4040182108,4540,4540,4540,4540,0
+20250327,181100,4040182108,4540,4540,4540,4540,0
+20250327,181000,4040182108,4540,4540,4540,4540,0
+20250327,180900,4040182108,4540,4540,4540,4540,0
+20250327,180800,4040182108,4540,4540,4540,4540,0
+20250327,180700,4040182108,4540,4540,4540,4540,0
+20250327,180600,4040182108,4540,4540,4540,4540,0
+20250327,180500,4040182108,4540,4540,4540,4540,0
+20250327,180400,4040182108,4540,4540,4540,4540,0
+20250327,180300,4040182108,4540,4540,4540,4540,36970
+20250327,180200,4040182108,4540,4540,4540,4540,0
+20250327,180100,4040182108,4540,4540,4540,4540,0
+20250327,180000,4040182108,4540,4540,4540,4540,0
+20250327,175900,4040182108,4540,4540,4540,4540,0
+20250327,175800,4040182108,4540,4540,4540,4540,0
+20250327,175700,4040182108,4540,4540,4540,4540,0
+20250327,175600,4040182108,4540,4540,4540,4540,0
+20250327,175500,4040182108,4540,4540,4540,4540,0
+20250327,175400,4040182108,4540,4540,4540,4540,0
+20250327,175300,4040182108,4540,4540,4540,4540,0
+20250327,175200,4040182108,4540,4540,4540,4540,0
+20250327,175100,4040182108,4540,4540,4540,4540,0
+20250327,175000,4040182108,4540,4540,4540,4540,0
+20250327,174900,4040182108,4540,4540,4540,4540,0
+20250327,174800,4040182108,4540,4540,4540,4540,0
+20250327,174700,4040182108,4540,4540,4540,4540,0
+20250327,174600,4040182108,4540,4540,4540,4540,0
+20250327,174500,4040182108,4540,4540,4540,4540,0
+20250327,174400,4040182108,4540,4540,4540,4540,0
+20250327,174300,4040182108,4540,4540,4540,4540,0
+20250327,174200,4040182108,4540,4540,4540,4540,0
+20250327,174100,4040182108,4540,4540,4540,4540,0
+20250327,174000,4040182108,4540,4540,4540,4540,0
+20250327,173900,4040182108,4540,4540,4540,4540,0
+20250327,173800,4040182108,4540,4540,4540,4540,0
+20250327,173700,4040182108,4540,4540,4540,4540,0
+20250327,173600,4040182108,4540,4540,4540,4540,0
+20250327,173500,4040182108,4540,4540,4540,4540,0
+20250327,173400,4040182108,4540,4540,4540,4540,0
+20250327,173300,4040182108,4540,4540,4540,4540,36970
+20250327,173200,4040182108,4540,4540,4540,4540,0
+20250327,173100,4040182108,4540,4540,4540,4540,0
+20250327,173000,4040182108,4540,4540,4540,4540,0
+20250327,172900,4040182108,4540,4540,4540,4540,0
+20250327,172800,4040182108,4540,4540,4540,4540,0
+20250327,172700,4040182108,4540,4540,4540,4540,0
+20250327,172600,4040182108,4540,4540,4540,4540,0
+20250327,172500,4040182108,4540,4540,4540,4540,0
+20250327,172400,4040182108,4540,4540,4540,4540,0
+20250327,172300,4040182108,4540,4540,4540,4540,0
+20250327,172200,4040182108,4540,4540,4540,4540,0
+20250327,172100,4040182108,4540,4540,4540,4540,0
+20250327,172000,4040182108,4540,4540,4540,4540,0
+20250327,171900,4040182108,4540,4540,4540,4540,0
+20250327,171800,4040182108,4540,4540,4540,4540,0
+20250327,171700,4040182108,4540,4540,4540,4540,0
+20250327,171600,4040182108,4540,4540,4540,4540,0
+20250327,171500,4040182108,4540,4540,4540,4540,0
+20250327,171400,4040182108,4540,4540,4540,4540,0
+20250327,171300,4040182108,4540,4540,4540,4540,0
+20250327,171200,4040182108,4540,4540,4540,4540,0
+20250327,171100,4040182108,4540,4540,4540,4540,0
+20250327,171000,4040182108,4540,4540,4540,4540,0
+20250327,170900,4040182108,4540,4540,4540,4540,0
+20250327,170800,4040182108,4540,4540,4540,4540,0
+20250327,170700,4040182108,4540,4540,4540,4540,0
+20250327,170600,4040182108,4540,4540,4540,4540,0
+20250327,170500,4040182108,4540,4540,4540,4540,0
+20250327,170400,4040182108,4540,4540,4540,4540,0
+20250327,170300,4040182108,4540,4540,4540,4540,36970
+20250327,170200,4040182108,4540,4540,4540,4540,0
+20250327,170100,4040182108,4540,4540,4540,4540,0
+20250327,170000,4040182108,4540,4540,4540,4540,0
+20250327,165900,4040182108,4540,4540,4540,4540,0
+20250327,165800,4040182108,4540,4540,4540,4540,0
+20250327,165700,4040182108,4540,4540,4540,4540,0
+20250327,165600,4040182108,4540,4540,4540,4540,0
+20250327,165500,4040182108,4540,4540,4540,4540,0
+20250327,165400,4040182108,4540,4540,4540,4540,0
+20250327,165300,4040182108,4540,4540,4540,4540,0
+20250327,165200,4040182108,4540,4540,4540,4540,0
+20250327,165100,4040182108,4540,4540,4540,4540,0
+20250327,165000,4040182108,4540,4540,4540,4540,0
+20250327,164900,4040182108,4540,4540,4540,4540,0
+20250327,164800,4040182108,4540,4540,4540,4540,0
+20250327,164700,4040182108,4540,4540,4540,4540,0
+20250327,164600,4040182108,4540,4540,4540,4540,0
+20250327,164500,4040182108,4540,4540,4540,4540,0
+20250327,164400,4040182108,4540,4540,4540,4540,0
+20250327,164300,4040182108,4540,4540,4540,4540,0
+20250327,164200,4040182108,4540,4540,4540,4540,0
+20250327,164100,4040182108,4540,4540,4540,4540,0
+20250327,164000,4040182108,4540,4540,4540,4540,0
+20250327,163900,4040182108,4540,4540,4540,4540,0
+20250327,163800,4040182108,4540,4540,4540,4540,0
+20250327,163700,4040182108,4540,4540,4540,4540,0
+20250327,163600,4040182108,4540,4540,4540,4540,0
+20250327,163500,4040182108,4540,4540,4540,4540,0
+20250327,163400,4040182108,4540,4540,4540,4540,0
+20250327,163300,4040182108,4540,4540,4540,4540,36970
+20250327,163200,4040182108,4540,4540,4540,4540,0
+20250327,163100,4040182108,4540,4540,4540,4540,0
+20250327,163000,4040182108,4540,4540,4540,4540,0
+20250327,162900,4040182108,4540,4540,4540,4540,0
+20250327,162800,4040182108,4540,4540,4540,4540,0
+20250327,162700,4040182108,4540,4540,4540,4540,0
+20250327,162600,4040182108,4540,4540,4540,4540,0
+20250327,162500,4040182108,4540,4540,4540,4540,0
+20250327,162400,4040182108,4540,4540,4540,4540,0
+20250327,162300,4040182108,4540,4540,4540,4540,0
+20250327,162200,4040182108,4540,4540,4540,4540,0
+20250327,162100,4040182108,4540,4540,4540,4540,0
+20250327,162000,4040182108,4540,4540,4540,4540,0
+20250327,161900,4040182108,4540,4540,4540,4540,0
+20250327,161800,4040182108,4540,4540,4540,4540,0
+20250327,161700,4040182108,4540,4540,4540,4540,0
+20250327,161600,4040182108,4540,4540,4540,4540,0
+20250327,161500,4040182108,4540,4540,4540,4540,0
+20250327,161400,4040182108,4540,4540,4540,4540,0
+20250327,161300,4040182108,4540,4540,4540,4540,0
+20250327,161200,4040182108,4540,4540,4540,4540,0
+20250327,161100,4040182108,4540,4540,4540,4540,0
+20250327,161000,4040182108,4540,4540,4540,4540,0
+20250327,160900,4040182108,4540,4540,4540,4540,0
+20250327,160800,4040182108,4540,4540,4540,4540,0
+20250327,160700,4040182108,4540,4540,4540,4540,0
+20250327,160600,4040182108,4540,4540,4540,4540,0
+20250327,160500,4040182108,4540,4540,4540,4540,0
+20250327,160400,4040182108,4540,4540,4540,4540,0
+20250327,160300,4040182108,4540,4540,4540,4540,36970
+20250327,160200,4040182108,4540,4540,4540,4540,0
+20250327,160100,4040182108,4540,4540,4540,4540,0
+20250327,160000,4040182108,4540,4540,4540,4540,0
+20250327,155900,4040182108,4540,4540,4540,4540,0
+20250327,155800,4040182108,4540,4540,4540,4540,0
+20250327,155700,4040182108,4540,4540,4540,4540,0
+20250327,155600,4040182108,4540,4540,4540,4540,0
+20250327,155500,4040182108,4540,4540,4540,4540,0
+20250327,155400,4040182108,4540,4540,4540,4540,0
+20250327,155300,4040182108,4540,4540,4540,4540,0
+20250327,155200,4040182108,4540,4540,4540,4540,0
+20250327,155100,4040182108,4540,4540,4540,4540,0
+20250327,155000,4040182108,4540,4540,4540,4540,0
+20250327,154900,4040182108,4540,4540,4540,4540,0
+20250327,154800,4040182108,4540,4540,4540,4540,0
+20250327,154700,4040182108,4540,4540,4540,4540,0
+20250327,154600,4040182108,4540,4540,4540,4540,0
+20250327,154500,4040182108,4540,4540,4540,4540,0
+20250327,154400,4040182108,4540,4540,4540,4540,0
+20250327,154300,4040182108,4540,4540,4540,4540,0
+20250327,154200,4040182108,4540,4540,4540,4540,0
+20250327,154100,4040182108,4540,4540,4540,4540,0
+20250327,154000,4040182108,4540,4540,4540,4540,0
+20250327,153900,4040182108,4540,4540,4540,4540,0
+20250327,153800,4040182108,4540,4540,4540,4540,0
+20250327,153700,4040182108,4540,4540,4540,4540,0
+20250327,153600,4040182108,4540,4540,4540,4540,0
+20250327,153500,4040182108,4540,4540,4540,4540,0
+20250327,153400,4040182108,4540,4540,4540,4540,0
+20250327,153300,4040182108,4540,4540,4540,4540,36970
+20250327,153200,4040182108,4540,4540,4540,4540,0
+20250327,153100,4040182108,4540,4540,4540,4540,0
+20250327,153000,4040182108,4540,4540,4540,4540,36970
+20250327,152900,3872338308,4550,4550,4550,4550,0
+20250327,152800,3872338308,4550,4550,4550,4550,0
+20250327,152700,3872338308,4550,4550,4550,4550,0
+20250327,152600,3872338308,4550,4550,4550,4550,0
+20250327,152500,3872338308,4550,4550,4550,4550,0
+20250327,152400,3872338308,4550,4550,4550,4550,0
+20250327,152300,3872338308,4550,4550,4550,4550,0
+20250327,152200,3872338308,4550,4550,4550,4550,0
+20250327,152100,3872338308,4550,4550,4550,4550,0
+20250327,152000,3872338308,4550,4550,4550,4550,0
+20250327,151900,3872338308,4550,4580,4585,4550,16238
+20250327,151800,3798128848,4580,4580,4585,4580,2359
+20250327,151700,3787319303,4585,4585,4585,4580,2278
+20250327,151600,3776875758,4585,4585,4590,4585,4647
+20250327,151500,3755569168,4585,4585,4590,4585,1408
+20250327,151400,3749107368,4590,4590,4590,4585,1009
+20250327,151300,3744479028,4590,4595,4595,4585,2109
+20250327,151200,3734798303,4590,4590,4600,4585,3455
+20250327,151100,3718942828,4585,4595,4600,4585,5324
+20250327,151000,3694489398,4595,4605,4605,4595,509
+20250327,150900,3692148713,4605,4605,4620,4605,1300
+20250327,150800,3686153138,4605,4620,4620,4600,1630
+20250327,150700,3678652908,4600,4600,4620,4600,766
+20250327,150600,3675129268,4600,4615,4615,4600,4744
+20250327,150500,3653281638,4625,4610,4625,4600,530
+20250327,150400,3650837558,4610,4600,4610,4600,1487
+20250327,150300,3643994648,4600,4600,4605,4595,810
+20250327,150200,3640267228,4600,4600,4600,4600,40
+20250327,150100,3640083228,4595,4590,4605,4590,105
+20250327,150000,3639600808,4605,4590,4605,4590,864
+20250327,145900,3635631593,4590,4590,4600,4590,569
+20250327,145800,3633019873,4590,4595,4600,4590,406
+20250327,145700,3631154323,4595,4590,4600,4590,593
+20250327,145600,3628429773,4600,4600,4600,4600,29
+20250327,145500,3628296373,4605,4605,4605,4590,9573
+20250327,145400,3584313673,4600,4615,4615,4600,722
+20250327,145300,3580989218,4615,4615,4620,4615,380
+20250327,145200,3579235023,4615,4615,4615,4615,365
+20250327,145100,3577550548,4615,4600,4615,4600,942
+20250327,145000,3573214198,4600,4600,4600,4600,9
+20250327,144900,3573172798,4600,4600,4610,4600,1208
+20250327,144800,3567615988,4600,4605,4605,4600,529
+20250327,144700,3565182478,4610,4600,4610,4600,103
+20250327,144600,3564708603,4600,4600,4600,4600,371
+20250327,144500,3563002003,4600,4610,4610,4600,1998
+20250327,144400,3553809388,4605,4610,4610,4605,58
+20250327,144300,3553542038,4605,4605,4605,4605,534
+20250327,144200,3551082968,4610,4610,4610,4610,51
+20250327,144100,3550847858,4610,4615,4615,4605,260
+20250327,144000,3549649703,4615,4615,4615,4615,1
+20250327,143900,3549645088,4610,4620,4620,4610,315
+20250327,143800,3548190128,4620,4620,4620,4620,1077
+20250327,143700,3543214388,4605,4620,4620,4605,244
+20250327,143600,3542090513,4620,4620,4620,4600,699
+20250327,143500,3538870973,4620,4615,4620,4615,10
+20250327,143400,3538824778,4620,4610,4620,4610,112
+20250327,143300,3538307358,4610,4610,4610,4605,73
+20250327,143200,3537970833,4610,4610,4610,4610,178
+20250327,143100,3537150253,4610,4610,4610,4605,78
+20250327,143000,3536791033,4610,4615,4615,4610,1004
+20250327,142900,3532157593,4615,4610,4615,4605,115
+20250327,142800,3531627798,4615,4615,4615,4615,335
+20250327,142700,3530081773,4615,4615,4615,4615,0
+20250327,142600,3530081773,4615,4610,4615,4610,795
+20250327,142500,3526413413,4615,4585,4615,4585,249
+20250327,142400,3525271273,4585,4580,4585,4575,1776
+20250327,142300,3517139027,4580,4585,4585,4580,723
+20250327,142200,3513825663,4587,4587,4587,4585,174
+20250327,142100,3513027825,4590,4592,4592,4585,1028
+20250327,142000,3508309517,4592,4595,4595,4590,36
+20250327,141900,3508144206,4595,4600,4600,4595,1201
+20250327,141800,3502622137,4600,4595,4600,4595,2728
+20250327,141700,3490073772,4595,4590,4595,4590,66
+20250327,141600,3489770572,4595,4595,4595,4595,0
+20250327,141500,3489770572,4595,4595,4595,4595,0
+20250327,141400,3489770572,4595,4580,4595,4570,2076
+20250327,141300,3480263477,4565,4570,4590,4565,4981
+20250327,141200,3457475032,4570,4570,4570,4570,321
+20250327,141100,3456008062,4570,4565,4570,4565,1040
+20250327,141000,3451259972,4570,4580,4580,4565,184
+20250327,140900,3450419152,4580,4580,4580,4580,557
+20250327,140800,3447868092,4580,4585,4585,4565,1917
+20250327,140700,3439109367,4585,4575,4585,4570,905
+20250327,140600,3434972417,4570,4570,4570,4570,0
+20250327,140500,3434972417,4570,4580,4580,4570,952
+20250327,140400,3430618617,4580,4585,4585,4580,1152
+20250327,140300,3425341887,4585,4585,4585,4585,4
+20250327,140200,3425323547,4585,4585,4585,4585,60
+20250327,140100,3425048447,4590,4590,4590,4590,4
+20250327,140000,3425030087,4585,4585,4585,4585,0
+20250327,135900,3425030087,4585,4580,4585,4580,81
+20250327,135800,3424659002,4580,4575,4580,4575,105
+20250327,135700,3424178602,4575,4575,4575,4575,302
+20250327,135600,3422796952,4575,4575,4575,4575,319
+20250327,135500,3421337527,4580,4580,4580,4580,2
+20250327,135400,3421328367,4580,4575,4580,4570,328
+20250327,135300,3419828627,4570,4580,4580,4570,1420
+20250327,135200,3413335092,4585,4585,4585,4585,21
+20250327,135100,3413238807,4585,4585,4585,4580,44
+20250327,135000,3413037267,4585,4585,4585,4585,0
+20250327,134900,3413037267,4585,4585,4585,4585,17
+20250327,134800,3412959322,4580,4585,4585,4580,220
+20250327,134700,3411951712,4590,4570,4590,4570,502
+20250327,134600,3409657532,4575,4580,4595,4570,624
+20250327,134500,3406802467,4575,4570,4590,4570,1784
+20250327,134400,3398619092,4575,4575,4575,4570,502
+20250327,134300,3396323432,4565,4575,4575,4565,561
+20250327,134200,3393760177,4585,4585,4585,4585,0
+20250327,134100,3393760177,4585,4570,4585,4570,1863
+20250327,134000,3385245022,4570,4580,4580,4570,1747
+20250327,133900,3377256787,4590,4590,4590,4590,0
+20250327,133800,3377256787,4590,4590,4590,4590,1
+20250327,133700,3377252197,4575,4600,4600,4575,2070
+20250327,133600,3367768647,4600,4605,4605,4600,73
+20250327,133500,3367432732,4605,4590,4605,4585,7
+20250327,133400,3367400607,4610,4585,4615,4585,62
+20250327,133300,3367114952,4585,4590,4590,4585,15
+20250327,133200,3367046112,4590,4595,4595,4590,512
+20250327,133100,3364693477,4595,4595,4595,4595,108
+20250327,133000,3364197217,4590,4590,4590,4590,34
+20250327,132900,3364041157,4590,4590,4590,4590,5
+20250327,132800,3364018207,4590,4590,4595,4580,1529
+20250327,132700,3357011297,4585,4595,4595,4585,7
+20250327,132600,3356979162,4595,4595,4595,4590,111
+20250327,132500,3356469617,4590,4595,4595,4590,200
+20250327,132400,3355551607,4595,4595,4595,4595,193
+20250327,132300,3354664772,4595,4595,4595,4595,10
+20250327,132200,3354618822,4595,4600,4600,4595,59
+20250327,132100,3354347657,4600,4605,4605,4600,326
+20250327,132000,3352847807,4605,4605,4605,4600,1032
+20250327,131900,3348100292,4605,4600,4605,4600,320
+20250327,131800,3346628282,4610,4615,4615,4610,2554
+20250327,131700,3334849447,4610,4610,4610,4610,361
+20250327,131600,3333185237,4600,4610,4610,4600,8
+20250327,131500,3333148377,4600,4610,4610,4600,243
+20250327,131400,3332028847,4610,4605,4615,4605,665
+20250327,131300,3328963287,4605,4595,4605,4595,22
+20250327,131200,3328862187,4610,4620,4620,4595,250
+20250327,131100,3327710462,4620,4610,4620,4610,22
+20250327,131000,3327609032,4605,4605,4605,4605,2
+20250327,130900,3327599822,4590,4590,4590,4575,506
+20250327,130800,3325282672,4590,4590,4590,4590,0
+20250327,130700,3325282672,4590,4595,4600,4590,790
+20250327,130600,3321652002,4595,4595,4595,4595,259
+20250327,130500,3320461897,4590,4590,4590,4590,32
+20250327,130400,3320315017,4575,4575,4580,4575,100
+20250327,130300,3319857512,4585,4575,4585,4575,11
+20250327,130200,3319807177,4570,4570,4570,4570,100
+20250327,130100,3319350177,4570,4570,4570,4570,15
+20250327,130000,3319281627,4595,4565,4595,4565,567
+20250327,125900,3316686902,4575,4580,4580,4570,381
+20250327,125800,3314944327,4570,4580,4580,4565,5965
+20250327,125700,3287699597,4580,4585,4585,4580,69
+20250327,125600,3287383547,4580,4580,4580,4580,357
+20250327,125500,3285748487,4580,4585,4585,4575,322
+20250327,125400,3284274757,4580,4575,4580,4575,5
+20250327,125300,3284251867,4575,4575,4575,4575,1258
+20250327,125200,3278496517,4580,4575,4580,4575,15
+20250327,125100,3278427827,4575,4580,4580,4575,33
+20250327,125000,3278276702,4580,4590,4590,4575,362
+20250327,124900,3276620252,4575,4575,4575,4575,23
+20250327,124800,3276515027,4575,4580,4580,4575,1029
+20250327,124700,3271807327,4580,4575,4590,4575,8
+20250327,124600,3271770692,4590,4580,4590,4575,243
+20250327,124500,3270657727,4580,4595,4595,4580,2717
+20250327,124400,3258199822,4600,4595,4600,4595,462
+20250327,124300,3256075157,4585,4585,4585,4585,3
+20250327,124200,3256061402,4585,4585,4585,4585,67
+20250327,124100,3255754207,4585,4590,4600,4585,1051
+20250327,124000,3250935007,4590,4600,4600,4585,412
+20250327,123900,3249045207,4600,4600,4600,4590,1402
+20250327,123800,3242607672,4600,4600,4600,4595,571
+20250327,123700,3239981107,4600,4600,4600,4590,77
+20250327,123600,3239626927,4590,4590,4590,4590,0
+20250327,123500,3239626927,4590,4600,4600,4590,2394
+20250327,123400,3228615787,4600,4630,4630,4600,699
+20250327,123300,3225397797,4630,4630,4630,4630,10
+20250327,123200,3225351497,4635,4600,4635,4600,1678
+20250327,123100,3217597992,4605,4600,4605,4600,320
+20250327,123000,3216125797,4600,4595,4600,4580,516
+20250327,122900,3213759322,4595,4595,4600,4595,49
+20250327,122800,3213534092,4590,4595,4595,4590,130
+20250327,122700,3212937342,4600,4590,4600,4590,220
+20250327,122600,3211925477,4590,4600,4600,4585,1625
+20250327,122500,3204471357,4600,4590,4600,4590,12
+20250327,122400,3204416167,4590,4605,4630,4590,1394
+20250327,122300,3197972172,4605,4585,4605,4585,1511
+20250327,122200,3191044017,4585,4580,4585,4580,302
+20250327,122100,3189660852,4615,4610,4615,4585,4219
+20250327,122000,3170259127,4590,4585,4590,4585,21
+20250327,121900,3170162837,4590,4620,4625,4590,625
+20250327,121800,3167284842,4625,4625,4625,4625,24
+20250327,121700,3167173842,4630,4610,4630,4580,5439
+20250327,121600,3142198787,4610,4610,4610,4610,135
+20250327,121500,3141576437,4610,4610,4610,4610,20
+20250327,121400,3141484237,4605,4610,4610,4605,870
+20250327,121300,3137477117,4605,4610,4610,4605,5
+20250327,121200,3137454087,4610,4610,4610,4610,192
+20250327,121100,3136568967,4610,4610,4610,4610,32
+20250327,121000,3136421447,4605,4605,4605,4605,61
+20250327,120900,3136140542,4600,4600,4600,4600,1
+20250327,120800,3136135942,4595,4595,4595,4595,0
+20250327,120700,3136135942,4595,4595,4595,4595,0
+20250327,120600,3136135942,4595,4595,4595,4595,61
+20250327,120500,3135855647,4590,4590,4590,4590,100
+20250327,120400,3135396647,4590,4590,4590,4590,317
+20250327,120300,3133941617,4590,4615,4615,4590,21
+20250327,120200,3133845162,4595,4610,4610,4595,25
+20250327,120100,3133730162,4615,4605,4620,4605,2201
+20250327,120000,3123565177,4605,4600,4605,4600,58
+20250327,115900,3123298372,4590,4575,4595,4575,2294
+20250327,115800,3112773307,4550,4590,4600,4550,13297
+20250327,115700,3052071622,4590,4580,4595,4575,2993
+20250327,115600,3038372527,4580,4595,4595,4580,8035
+20250327,115500,3001522522,4595,4595,4595,4595,1
+20250327,115400,3001517927,4595,4600,4600,4595,1433
+20250327,115300,2994932157,4595,4600,4600,4595,1064
+20250327,115200,2990042332,4600,4605,4610,4600,935
+20250327,115100,2985740782,4615,4595,4615,4595,211
+20250327,115000,2984771217,4590,4615,4615,4590,10266
+20250327,114900,2937557977,4620,4620,4620,4610,4512
+20250327,114800,2916741852,4630,4630,4630,4620,1534
+20250327,114700,2909653587,4620,4630,4630,4620,711
+20250327,114600,2906363997,4640,4640,4640,4640,0
+20250327,114500,2906363997,4640,4635,4640,4625,27
+20250327,114400,2906238947,4635,4635,4635,4620,1147
+20250327,114300,2900934922,4635,4635,4642,4635,1339
+20250327,114200,2894727352,4635,4635,4635,4635,5
+20250327,114100,2894704177,4635,4630,4635,4630,243
+20250327,114000,2893577917,4625,4635,4635,4625,701
+20250327,113900,2890335287,4635,4630,4635,4630,26
+20250327,113800,2890214782,4620,4635,4635,4620,97
+20250327,113700,2889766582,4620,4620,4620,4620,0
+20250327,113600,2889766582,4620,4625,4625,4615,999
+20250327,113500,2885152937,4625,4625,4625,4620,2651
+20250327,113400,2872903402,4625,4625,4625,4620,331
+20250327,113300,2871373157,4625,4625,4625,4625,2
+20250327,113200,2871363907,4630,4630,4630,4630,10
+20250327,113100,2871317607,4630,4630,4630,4630,1
+20250327,113000,2871312977,4630,4625,4635,4625,2231
+20250327,112900,2860975372,4630,4625,4630,4625,51
+20250327,112800,2860739492,4625,4630,4630,4625,85
+20250327,112700,2860346192,4635,4620,4635,4620,500
+20250327,112600,2858034037,4620,4610,4620,4610,15
+20250327,112500,2857964827,4620,4620,4620,4620,399
+20250327,112400,2856121447,4620,4620,4625,4620,1349
+20250327,112300,2849889062,4620,4620,4625,4620,626
+20250327,112200,2846996937,4620,4625,4625,4610,48
+20250327,112100,2846775182,4625,4625,4625,4625,53
+20250327,112000,2846530057,4625,4625,4625,4610,241
+20250327,111900,2845418147,4605,4620,4620,4605,1582
+20250327,111800,2838119287,4620,4625,4625,4620,110
+20250327,111700,2837610787,4625,4620,4625,4620,239
+20250327,111600,2836506292,4610,4610,4620,4605,215
+20250327,111500,2835515007,4615,4615,4615,4615,8
+20250327,111400,2835478087,4620,4615,4620,4600,9002
+20250327,111300,2794005012,4615,4615,4615,4615,13
+20250327,111200,2793945017,4615,4620,4620,4615,2
+20250327,111100,2793935782,4620,4620,4620,4620,0
+20250327,111000,2793935782,4620,4620,4620,4615,30
+20250327,110900,2793797232,4620,4610,4620,4610,7
+20250327,110800,2793764952,4610,4615,4620,4610,514
+20250327,110700,2791394362,4615,4615,4615,4615,186
+20250327,110600,2790535972,4615,4615,4615,4610,581
+20250327,110500,2787855787,4615,4615,4615,4615,180
+20250327,110400,2787025087,4610,4605,4615,4605,1744
+20250327,110300,2778985957,4605,4610,4610,4605,505
+20250327,110200,2776660422,4605,4600,4610,4600,1649
+20250327,110100,2769072992,4595,4600,4610,4595,983
+20250327,110000,2764554427,4600,4600,4610,4600,107
+20250327,105900,2764061997,4610,4610,4610,4595,592
+20250327,105800,2761335922,4610,4605,4610,4605,741
+20250327,105700,2757923512,4605,4595,4605,4590,2851
+20250327,105600,2744810227,4595,4595,4605,4595,2311
+20250327,105500,2734187152,4605,4615,4615,4590,4745
+20250327,105400,2712371887,4615,4600,4615,4600,2680
+20250327,105300,2700029147,4605,4595,4605,4590,855
+20250327,105200,2696097972,4595,4595,4615,4595,1165
+20250327,105100,2690741107,4595,4605,4625,4585,11849
+20250327,105000,2636250612,4605,4640,4640,4605,24823
+20250327,104900,2521594277,4640,4655,4655,4635,4161
+20250327,104800,2502273817,4655,4655,4665,4645,1177
+20250327,104700,2496800562,4655,4670,4670,4655,2154
+20250327,104600,2486751737,4650,4725,4725,4645,32659
+20250327,104500,2334182692,4710,4735,4735,4705,6212
+20250327,104400,2304885712,4715,4725,4745,4705,4585
+20250327,104300,2283214742,4740,4710,4745,4700,7870
+20250327,104200,2246036287,4715,4705,4750,4685,3469
+20250327,104100,2229683972,4685,4740,4745,4685,5798
+20250327,104000,2202456387,4745,4755,4755,4705,4514
+20250327,103900,2181121747,4730,4730,4760,4710,4268
+20250327,103800,2160946902,4735,4755,4755,4715,4622
+20250327,103700,2139135357,4760,4760,4760,4735,1648
+20250327,103600,2131324332,4765,4765,4765,4740,1661
+20250327,103500,2123443747,4750,4770,4770,4750,1307
+20250327,103400,2117227502,4770,4765,4770,4755,2931
+20250327,103300,2103258172,4765,4750,4765,4750,407
+20250327,103200,2101320212,4770,4755,4770,4755,1001
+20250327,103100,2096555447,4760,4725,4765,4720,4221
+20250327,103000,2076514552,4725,4735,4740,4725,419
+20250327,102900,2074528647,4720,4730,4740,4715,785
+20250327,102800,2070821917,4710,4735,4740,4710,2040
+20250327,102700,2061190072,4730,4730,4730,4730,194
+20250327,102600,2060272452,4745,4745,4745,4730,410
+20250327,102500,2058332492,4730,4730,4730,4730,75
+20250327,102400,2057977742,4745,4745,4745,4720,1147
+20250327,102300,2052550702,4745,4745,4745,4740,53
+20250327,102200,2052299257,4740,4750,4750,4725,192
+20250327,102100,2051390867,4750,4745,4750,4735,2558
+20250327,102000,2039252677,4745,4745,4745,4745,1894
+20250327,101900,2030265647,4735,4725,4735,4720,656
+20250327,101800,2027159782,4725,4715,4725,4715,500
+20250327,101700,2024800142,4720,4735,4735,4720,749
+20250327,101600,2021264527,4720,4745,4745,4720,2874
+20250327,101500,2007675952,4735,4745,4745,4735,61
+20250327,101400,2007386517,4750,4735,4750,4735,51
+20250327,101300,2007144287,4750,4750,4750,4735,1584
+20250327,101200,1999626057,4750,4740,4750,4740,198
+20250327,101100,1998686927,4730,4750,4750,4730,721
+20250327,101000,1995269867,4750,4730,4755,4730,2052
+20250327,100900,1985552307,4725,4700,4725,4700,1283
+20250327,100800,1979494942,4705,4700,4705,4690,839
+20250327,100700,1975553952,4690,4685,4695,4680,1187
+20250327,100600,1969987567,4685,4680,4685,4680,588
+20250327,100500,1967233187,4680,4685,4685,4680,1205
+20250327,100400,1961593287,4680,4685,4690,4680,675
+20250327,100300,1958432457,4690,4680,4690,4680,147
+20250327,100200,1957744482,4695,4675,4695,4675,999
+20250327,100100,1953062457,4690,4690,4690,4670,3779
+20250327,100000,1935361952,4695,4695,4710,4690,912
+20250327,095900,1931080697,4710,4715,4715,4695,3971
+20250327,095800,1912420307,4715,4725,4725,4695,9469
+20250327,095700,1867867682,4725,4730,4730,4715,957
+20250327,095600,1863349837,4725,4735,4735,4725,34
+20250327,095500,1863188867,4730,4730,4745,4715,2025
+20250327,095400,1853613992,4735,4710,4735,4710,165
+20250327,095300,1852832917,4710,4740,4740,4710,10470
+20250327,095200,1803399412,4745,4740,4745,4735,503
+20250327,095100,1801017582,4735,4735,4742,4735,1623
+20250327,095000,1793331272,4735,4740,4745,4735,451
+20250327,094900,1791194492,4745,4735,4755,4735,901
+20250327,094800,1786918982,4735,4745,4745,4735,1939
+20250327,094700,1777728012,4745,4760,4760,4745,3623
+20250327,094600,1760528612,4765,4760,4770,4760,783
+20250327,094500,1756798407,4770,4765,4770,4755,3943
+20250327,094400,1738011267,4770,4765,4770,4755,1039
+20250327,094300,1733060252,4765,4775,4775,4755,986
+20250327,094200,1728360827,4775,4745,4775,4745,2665
+20250327,094100,1715680940,4755,4755,4755,4750,1385
+20250327,094000,1709099585,4755,4765,4765,4755,1725
+20250327,093900,1700887305,4765,4770,4770,4760,3680
+20250327,093800,1683338495,4765,4760,4770,4760,616
+20250327,093700,1680402770,4760,4740,4760,4740,2252
+20250327,093600,1669705765,4740,4745,4750,4740,1030
+20250327,093500,1664814995,4750,4735,4750,4735,2422
+20250327,093400,1653342660,4740,4765,4765,4740,5067
+20250327,093300,1629260020,4765,4765,4770,4760,3681
+20250327,093200,1611710130,4765,4740,4765,4735,4088
+20250327,093100,1592306035,4745,4745,4745,4735,1020
+20250327,093000,1587469685,4750,4750,4755,4740,1944
+20250327,092900,1578243180,4750,4735,4755,4735,4850
+20250327,092800,1555229275,4735,4735,4770,4725,5272
+20250327,092700,1530234380,4735,4695,4770,4695,17146
+20250327,092600,1449014320,4695,4680,4700,4680,1243
+20250327,092500,1443175403,4680,4665,4690,4665,5436
+20250327,092400,1417781488,4670,4680,4680,4660,2700
+20250327,092300,1405165928,4685,4670,4695,4670,1196
+20250327,092200,1399565598,4660,4660,4670,4660,1208
+20250327,092100,1393932428,4675,4670,4675,4655,7632
+20250327,092000,1358337893,4655,4640,4690,4640,9247
+20250327,091900,1315334068,4640,4650,4655,4630,5125
+20250327,091800,1291543478,4655,4675,4675,4650,3755
+20250327,091700,1274050333,4665,4680,4680,4665,4431
+20250327,091600,1253363493,4665,4700,4705,4660,7553
+20250327,091500,1218048778,4705,4685,4705,4680,1497
+20250327,091400,1211028453,4690,4685,4695,4675,1426
+20250327,091300,1204346188,4685,4665,4690,4665,984
+20250327,091200,1199739668,4660,4685,4685,4660,2106
+20250327,091100,1189904843,4685,4685,4685,4650,3338
+20250327,091000,1174322348,4665,4660,4700,4640,10309
+20250327,090900,1126166443,4655,4625,4665,4615,3892
+20250327,090800,1108121703,4640,4615,4645,4615,8706
+20250327,090700,1067895813,4615,4660,4665,4605,27366
+20250327,090600,941119043,4660,4665,4670,4660,4658
+20250327,090500,919388393,4665,4675,4700,4665,15286
+20250327,090400,847890773,4675,4680,4700,4670,11507
+20250327,090300,794026108,4670,4670,4705,4660,16183
+20250327,090200,718249588,4670,4680,4690,4650,25408
+20250327,090100,599543795,4680,4745,4765,4680,53185
+20250327,090000,348959830,4745,4790,4800,4740,72471

051490/min/candle-20250328.csv

@@ -0,0 +1,635 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193300,2467748436,4230,4230,4230,4230,16842
+20250328,193200,2467748436,4230,4230,4230,4230,0
+20250328,193100,2467748436,4230,4230,4230,4230,0
+20250328,193000,2467748436,4230,4230,4230,4230,0
+20250328,192900,2467748436,4230,4230,4230,4230,0
+20250328,192800,2467748436,4230,4230,4230,4230,0
+20250328,192700,2467748436,4230,4230,4230,4230,0
+20250328,192600,2467748436,4230,4230,4230,4230,0
+20250328,192500,2467748436,4230,4230,4230,4230,0
+20250328,192400,2467748436,4230,4230,4230,4230,0
+20250328,192300,2467748436,4230,4230,4230,4230,0
+20250328,192200,2467748436,4230,4230,4230,4230,0
+20250328,192100,2467748436,4230,4230,4230,4230,0
+20250328,192000,2467748436,4230,4230,4230,4230,0
+20250328,191900,2467748436,4230,4230,4230,4230,0
+20250328,191800,2467748436,4230,4230,4230,4230,0
+20250328,191700,2467748436,4230,4230,4230,4230,0
+20250328,191600,2467748436,4230,4230,4230,4230,0
+20250328,191500,2467748436,4230,4230,4230,4230,0
+20250328,191400,2467748436,4230,4230,4230,4230,0
+20250328,191300,2467748436,4230,4230,4230,4230,0
+20250328,191200,2467748436,4230,4230,4230,4230,0
+20250328,191100,2467748436,4230,4230,4230,4230,0
+20250328,191000,2467748436,4230,4230,4230,4230,0
+20250328,190900,2467748436,4230,4230,4230,4230,0
+20250328,190800,2467748436,4230,4230,4230,4230,0
+20250328,190700,2467748436,4230,4230,4230,4230,0
+20250328,190600,2467748436,4230,4230,4230,4230,0
+20250328,190500,2467748436,4230,4230,4230,4230,0
+20250328,190400,2467748436,4230,4230,4230,4230,0
+20250328,190300,2467748436,4230,4230,4230,4230,16842
+20250328,190200,2467748436,4230,4230,4230,4230,0
+20250328,190100,2467748436,4230,4230,4230,4230,0
+20250328,190000,2467748436,4230,4230,4230,4230,0
+20250328,185900,2467748436,4230,4230,4230,4230,0
+20250328,185800,2467748436,4230,4230,4230,4230,0
+20250328,185700,2467748436,4230,4230,4230,4230,0
+20250328,185600,2467748436,4230,4230,4230,4230,0
+20250328,185500,2467748436,4230,4230,4230,4230,0
+20250328,185400,2467748436,4230,4230,4230,4230,0
+20250328,185300,2467748436,4230,4230,4230,4230,0
+20250328,185200,2467748436,4230,4230,4230,4230,0
+20250328,185100,2467748436,4230,4230,4230,4230,0
+20250328,185000,2467748436,4230,4230,4230,4230,0
+20250328,184900,2467748436,4230,4230,4230,4230,0
+20250328,184800,2467748436,4230,4230,4230,4230,0
+20250328,184700,2467748436,4230,4230,4230,4230,0
+20250328,184600,2467748436,4230,4230,4230,4230,0
+20250328,184500,2467748436,4230,4230,4230,4230,0
+20250328,184400,2467748436,4230,4230,4230,4230,0
+20250328,184300,2467748436,4230,4230,4230,4230,0
+20250328,184200,2467748436,4230,4230,4230,4230,0
+20250328,184100,2467748436,4230,4230,4230,4230,0
+20250328,184000,2467748436,4230,4230,4230,4230,0
+20250328,183900,2467748436,4230,4230,4230,4230,0
+20250328,183800,2467748436,4230,4230,4230,4230,0
+20250328,183700,2467748436,4230,4230,4230,4230,0
+20250328,183600,2467748436,4230,4230,4230,4230,0
+20250328,183500,2467748436,4230,4230,4230,4230,0
+20250328,183400,2467748436,4230,4230,4230,4230,0
+20250328,183300,2467748436,4230,4230,4230,4230,16842
+20250328,183200,2467748436,4230,4230,4230,4230,0
+20250328,183100,2467748436,4230,4230,4230,4230,0
+20250328,183000,2467748436,4230,4230,4230,4230,0
+20250328,182900,2467748436,4230,4230,4230,4230,0
+20250328,182800,2467748436,4230,4230,4230,4230,0
+20250328,182700,2467748436,4230,4230,4230,4230,0
+20250328,182600,2467748436,4230,4230,4230,4230,0
+20250328,182500,2467748436,4230,4230,4230,4230,0
+20250328,182400,2467748436,4230,4230,4230,4230,0
+20250328,182300,2467748436,4230,4230,4230,4230,0
+20250328,182200,2467748436,4230,4230,4230,4230,0
+20250328,182100,2467748436,4230,4230,4230,4230,0
+20250328,182000,2467748436,4230,4230,4230,4230,0
+20250328,181900,2467748436,4230,4230,4230,4230,0
+20250328,181800,2467748436,4230,4230,4230,4230,0
+20250328,181700,2467748436,4230,4230,4230,4230,0
+20250328,181600,2467748436,4230,4230,4230,4230,0
+20250328,181500,2467748436,4230,4230,4230,4230,0
+20250328,181400,2467748436,4230,4230,4230,4230,0
+20250328,181300,2467748436,4230,4230,4230,4230,0
+20250328,181200,2467748436,4230,4230,4230,4230,0
+20250328,181100,2467748436,4230,4230,4230,4230,0
+20250328,181000,2467748436,4230,4230,4230,4230,0
+20250328,180900,2467748436,4230,4230,4230,4230,0
+20250328,180800,2467748436,4230,4230,4230,4230,0
+20250328,180700,2467748436,4230,4230,4230,4230,0
+20250328,180600,2467748436,4230,4230,4230,4230,0
+20250328,180500,2467748436,4230,4230,4230,4230,0
+20250328,180400,2467748436,4230,4230,4230,4230,0
+20250328,180300,2467748436,4230,4230,4230,4230,16842
+20250328,180200,2467748436,4230,4230,4230,4230,0
+20250328,180100,2467748436,4230,4230,4230,4230,0
+20250328,180000,2467748436,4230,4230,4230,4230,0
+20250328,175900,2467748436,4230,4230,4230,4230,0
+20250328,175800,2467748436,4230,4230,4230,4230,0
+20250328,175700,2467748436,4230,4230,4230,4230,0
+20250328,175600,2467748436,4230,4230,4230,4230,0
+20250328,175500,2467748436,4230,4230,4230,4230,0
+20250328,175400,2467748436,4230,4230,4230,4230,0
+20250328,175300,2467748436,4230,4230,4230,4230,0
+20250328,175200,2467748436,4230,4230,4230,4230,0
+20250328,175100,2467748436,4230,4230,4230,4230,0
+20250328,175000,2467748436,4230,4230,4230,4230,0
+20250328,174900,2467748436,4230,4230,4230,4230,0
+20250328,174800,2467748436,4230,4230,4230,4230,0
+20250328,174700,2467748436,4230,4230,4230,4230,0
+20250328,174600,2467748436,4230,4230,4230,4230,0
+20250328,174500,2467748436,4230,4230,4230,4230,0
+20250328,174400,2467748436,4230,4230,4230,4230,0
+20250328,174300,2467748436,4230,4230,4230,4230,0
+20250328,174200,2467748436,4230,4230,4230,4230,0
+20250328,174100,2467748436,4230,4230,4230,4230,0
+20250328,174000,2467748436,4230,4230,4230,4230,0
+20250328,173900,2467748436,4230,4230,4230,4230,0
+20250328,173800,2467748436,4230,4230,4230,4230,0
+20250328,173700,2467748436,4230,4230,4230,4230,0
+20250328,173600,2467748436,4230,4230,4230,4230,0
+20250328,173500,2467748436,4230,4230,4230,4230,0
+20250328,173400,2467748436,4230,4230,4230,4230,0
+20250328,173300,2467748436,4230,4230,4230,4230,16842
+20250328,173200,2467748436,4230,4230,4230,4230,0
+20250328,173100,2467748436,4230,4230,4230,4230,0
+20250328,173000,2467748436,4230,4230,4230,4230,0
+20250328,172900,2467748436,4230,4230,4230,4230,0
+20250328,172800,2467748436,4230,4230,4230,4230,0
+20250328,172700,2467748436,4230,4230,4230,4230,0
+20250328,172600,2467748436,4230,4230,4230,4230,0
+20250328,172500,2467748436,4230,4230,4230,4230,0
+20250328,172400,2467748436,4230,4230,4230,4230,0
+20250328,172300,2467748436,4230,4230,4230,4230,0
+20250328,172200,2467748436,4230,4230,4230,4230,0
+20250328,172100,2467748436,4230,4230,4230,4230,0
+20250328,172000,2467748436,4230,4230,4230,4230,0
+20250328,171900,2467748436,4230,4230,4230,4230,0
+20250328,171800,2467748436,4230,4230,4230,4230,0
+20250328,171700,2467748436,4230,4230,4230,4230,0
+20250328,171600,2467748436,4230,4230,4230,4230,0
+20250328,171500,2467748436,4230,4230,4230,4230,0
+20250328,171400,2467748436,4230,4230,4230,4230,0
+20250328,171300,2467748436,4230,4230,4230,4230,0
+20250328,171200,2467748436,4230,4230,4230,4230,0
+20250328,171100,2467748436,4230,4230,4230,4230,0
+20250328,171000,2467748436,4230,4230,4230,4230,0
+20250328,170900,2467748436,4230,4230,4230,4230,0
+20250328,170800,2467748436,4230,4230,4230,4230,0
+20250328,170700,2467748436,4230,4230,4230,4230,0
+20250328,170600,2467748436,4230,4230,4230,4230,0
+20250328,170500,2467748436,4230,4230,4230,4230,0
+20250328,170400,2467748436,4230,4230,4230,4230,0
+20250328,170300,2467748436,4230,4230,4230,4230,16842
+20250328,170200,2467748436,4230,4230,4230,4230,0
+20250328,170100,2467748436,4230,4230,4230,4230,0
+20250328,170000,2467748436,4230,4230,4230,4230,0
+20250328,165900,2467748436,4230,4230,4230,4230,0
+20250328,165800,2467748436,4230,4230,4230,4230,0
+20250328,165700,2467748436,4230,4230,4230,4230,0
+20250328,165600,2467748436,4230,4230,4230,4230,0
+20250328,165500,2467748436,4230,4230,4230,4230,0
+20250328,165400,2467748436,4230,4230,4230,4230,0
+20250328,165300,2467748436,4230,4230,4230,4230,0
+20250328,165200,2467748436,4230,4230,4230,4230,0
+20250328,165100,2467748436,4230,4230,4230,4230,0
+20250328,165000,2467748436,4230,4230,4230,4230,0
+20250328,164900,2467748436,4230,4230,4230,4230,0
+20250328,164800,2467748436,4230,4230,4230,4230,0
+20250328,164700,2467748436,4230,4230,4230,4230,0
+20250328,164600,2467748436,4230,4230,4230,4230,0
+20250328,164500,2467748436,4230,4230,4230,4230,0
+20250328,164400,2467748436,4230,4230,4230,4230,0
+20250328,164300,2467748436,4230,4230,4230,4230,0
+20250328,164200,2467748436,4230,4230,4230,4230,0
+20250328,164100,2467748436,4230,4230,4230,4230,0
+20250328,164000,2467748436,4230,4230,4230,4230,0
+20250328,163900,2467748436,4230,4230,4230,4230,0
+20250328,163800,2467748436,4230,4230,4230,4230,0
+20250328,163700,2467748436,4230,4230,4230,4230,0
+20250328,163600,2467748436,4230,4230,4230,4230,0
+20250328,163500,2467748436,4230,4230,4230,4230,0
+20250328,163400,2467748436,4230,4230,4230,4230,0
+20250328,163300,2467748436,4230,4230,4230,4230,16842
+20250328,163200,2467748436,4230,4230,4230,4230,0
+20250328,163100,2467748436,4230,4230,4230,4230,0
+20250328,163000,2467748436,4230,4230,4230,4230,0
+20250328,162900,2467748436,4230,4230,4230,4230,0
+20250328,162800,2467748436,4230,4230,4230,4230,0
+20250328,162700,2467748436,4230,4230,4230,4230,0
+20250328,162600,2467748436,4230,4230,4230,4230,0
+20250328,162500,2467748436,4230,4230,4230,4230,0
+20250328,162400,2467748436,4230,4230,4230,4230,0
+20250328,162300,2467748436,4230,4230,4230,4230,0
+20250328,162200,2467748436,4230,4230,4230,4230,0
+20250328,162100,2467748436,4230,4230,4230,4230,0
+20250328,162000,2467748436,4230,4230,4230,4230,0
+20250328,161900,2467748436,4230,4230,4230,4230,0
+20250328,161800,2467748436,4230,4230,4230,4230,0
+20250328,161700,2467748436,4230,4230,4230,4230,0
+20250328,161600,2467748436,4230,4230,4230,4230,0
+20250328,161500,2467748436,4230,4230,4230,4230,0
+20250328,161400,2467748436,4230,4230,4230,4230,0
+20250328,161300,2467748436,4230,4230,4230,4230,0
+20250328,161200,2467748436,4230,4230,4230,4230,0
+20250328,161100,2467748436,4230,4230,4230,4230,0
+20250328,161000,2467748436,4230,4230,4230,4230,0
+20250328,160900,2467748436,4230,4230,4230,4230,0
+20250328,160800,2467748436,4230,4230,4230,4230,0
+20250328,160700,2467748436,4230,4230,4230,4230,0
+20250328,160600,2467748436,4230,4230,4230,4230,0
+20250328,160500,2467748436,4230,4230,4230,4230,0
+20250328,160400,2467748436,4230,4230,4230,4230,0
+20250328,160300,2467748436,4230,4230,4230,4230,16842
+20250328,160200,2467748436,4230,4230,4230,4230,0
+20250328,160100,2467748436,4230,4230,4230,4230,0
+20250328,160000,2467748436,4230,4230,4230,4230,0
+20250328,155900,2467748436,4230,4230,4230,4230,0
+20250328,155800,2467748436,4230,4230,4230,4230,0
+20250328,155700,2467748436,4230,4230,4230,4230,0
+20250328,155600,2467748436,4230,4230,4230,4230,0
+20250328,155500,2467748436,4230,4230,4230,4230,0
+20250328,155400,2467748436,4230,4230,4230,4230,0
+20250328,155300,2467748436,4230,4230,4230,4230,0
+20250328,155200,2467748436,4230,4230,4230,4230,0
+20250328,155100,2467748436,4230,4230,4230,4230,0
+20250328,155000,2467748436,4230,4230,4230,4230,0
+20250328,154900,2467748436,4230,4230,4230,4230,0
+20250328,154800,2467748436,4230,4230,4230,4230,0
+20250328,154700,2467748436,4230,4230,4230,4230,0
+20250328,154600,2467748436,4230,4230,4230,4230,0
+20250328,154500,2467748436,4230,4230,4230,4230,0
+20250328,154400,2467748436,4230,4230,4230,4230,0
+20250328,154300,2467748436,4230,4230,4230,4230,0
+20250328,154200,2467748436,4230,4230,4230,4230,0
+20250328,154100,2467748436,4230,4230,4230,4230,0
+20250328,154000,2467748436,4230,4230,4230,4230,0
+20250328,153900,2467748436,4230,4230,4230,4230,0
+20250328,153800,2467748436,4230,4230,4230,4230,0
+20250328,153700,2467748436,4230,4230,4230,4230,0
+20250328,153600,2467748436,4230,4230,4230,4230,0
+20250328,153500,2467748436,4230,4230,4230,4230,0
+20250328,153400,2467748436,4230,4230,4230,4230,0
+20250328,153300,2467748436,4230,4230,4230,4230,16842
+20250328,153200,2467748436,4230,4230,4230,4230,0
+20250328,153100,2467748436,4230,4230,4230,4230,0
+20250328,153000,2467748436,4230,4230,4230,4230,16842
+20250328,152900,2396506776,4240,4240,4240,4240,0
+20250328,152800,2396506776,4240,4240,4240,4240,0
+20250328,152700,2396506776,4240,4240,4240,4240,0
+20250328,152600,2396506776,4240,4240,4240,4240,0
+20250328,152500,2396506776,4240,4240,4240,4240,0
+20250328,152400,2396506776,4240,4240,4240,4240,0
+20250328,152300,2396506776,4240,4240,4240,4240,0
+20250328,152200,2396506776,4240,4240,4240,4240,0
+20250328,152100,2396506776,4240,4240,4240,4240,0
+20250328,152000,2396506776,4240,4240,4240,4240,0
+20250328,151900,2396506776,4240,4235,4260,4235,1242
+20250328,151800,2391235921,4235,4235,4245,4220,3064
+20250328,151700,2378291766,4235,4230,4235,4230,898
+20250328,151600,2374491381,4235,4240,4240,4230,1064
+20250328,151500,2369988851,4240,4230,4240,4220,333
+20250328,151400,2368580936,4230,4225,4230,4220,1325
+20250328,151300,2362988996,4220,4225,4230,4220,814
+20250328,151200,2359551246,4225,4215,4225,4215,2487
+20250328,151100,2349053966,4220,4225,4225,4220,482
+20250328,151000,2347019921,4235,4200,4235,4195,8279
+20250328,150900,2312188496,4200,4195,4200,4180,8018
+20250328,150800,2278613016,4190,4195,4195,4190,650
+20250328,150700,2275889131,4190,4200,4200,4190,774
+20250328,150600,2272645971,4200,4200,4200,4190,1137
+20250328,150500,2267875571,4190,4190,4190,4190,104
+20250328,150400,2267439811,4190,4200,4200,4185,1507
+20250328,150300,2261128141,4200,4195,4200,4190,570
+20250328,150200,2258737011,4200,4195,4200,4190,1603
+20250328,150100,2252019221,4205,4195,4205,4190,2336
+20250328,150000,2242214431,4200,4200,4200,4195,1336
+20250328,145900,2236604556,4200,4205,4205,4200,248
+20250328,145800,2235562731,4205,4205,4205,4205,306
+20250328,145700,2234276001,4205,4200,4205,4200,501
+20250328,145600,2232171296,4205,4205,4205,4205,38
+20250328,145500,2232011506,4200,4205,4205,4200,290
+20250328,145400,2230793501,4200,4195,4200,4195,782
+20250328,145300,2227509106,4195,4200,4200,4195,101
+20250328,145200,2227084911,4195,4195,4195,4195,28
+20250328,145100,2226967451,4200,4200,4200,4200,252
+20250328,145000,2225909051,4200,4195,4200,4190,2495
+20250328,144900,2215431071,4190,4200,4200,4190,797
+20250328,144800,2212084696,4200,4200,4200,4200,2501
+20250328,144700,2201580496,4200,4200,4200,4200,0
+20250328,144600,2201580496,4200,4200,4200,4200,1
+20250328,144500,2201576296,4190,4200,4200,4190,10
+20250328,144400,2201534376,4190,4200,4200,4190,39
+20250328,144300,2201370916,4200,4195,4200,4190,1167
+20250328,144200,2196475481,4200,4195,4200,4195,2657
+20250328,144100,2185322551,4195,4190,4195,4190,1602
+20250328,144000,2178602166,4190,4190,4190,4190,1073
+20250328,143900,2174106296,4195,4195,4195,4190,245
+20250328,143800,2173079376,4190,4195,4195,4190,56
+20250328,143700,2172844731,4190,4195,4195,4185,129
+20250328,143600,2172304111,4195,4190,4195,4185,146
+20250328,143500,2171692271,4195,4190,4195,4190,5
+20250328,143400,2171671301,4190,4200,4200,4190,3968
+20250328,143300,2155041591,4200,4200,4200,4200,0
+20250328,143200,2155041591,4200,4200,4200,4195,912
+20250328,143100,2151211736,4200,4200,4200,4200,169
+20250328,143000,2150501936,4195,4195,4195,4195,78
+20250328,142900,2150174726,4200,4195,4200,4195,1298
+20250328,142800,2144725356,4195,4200,4200,4195,4
+20250328,142700,2144708571,4200,4200,4200,4200,2
+20250328,142600,2144700171,4200,4200,4200,4190,751
+20250328,142500,2141545981,4200,4200,4200,4200,2325
+20250328,142400,2131780981,4200,4200,4200,4200,2
+20250328,142300,2131772581,4200,4195,4200,4190,489
+20250328,142200,2129722156,4195,4195,4195,4195,347
+20250328,142100,2128266491,4195,4190,4195,4190,23
+20250328,142000,2128170106,4190,4185,4190,4185,3011
+20250328,141900,2115564266,4185,4190,4190,4185,2368
+20250328,141800,2105651371,4190,4190,4190,4190,1271
+20250328,141700,2100325881,4190,4200,4200,4190,732
+20250328,141600,2097258646,4200,4195,4200,4195,251
+20250328,141500,2096204561,4195,4200,4200,4195,262
+20250328,141400,2095105036,4195,4200,4200,4195,626
+20250328,141300,2092478956,4195,4205,4210,4195,8665
+20250328,141200,2056066341,4210,4210,4210,4210,27
+20250328,141100,2055952671,4210,4210,4210,4205,402
+20250328,141000,2054260256,4205,4210,4210,4205,365
+20250328,140900,2052725376,4205,4207,4210,4205,230
+20250328,140800,2051757976,4210,4210,4210,4210,159
+20250328,140700,2051088586,4210,4210,4210,4210,507
+20250328,140600,2048954116,4210,4215,4215,4210,48
+20250328,140500,2048751896,4220,4220,4220,4220,25
+20250328,140400,2048646396,4225,4215,4225,4210,101
+20250328,140300,2048221166,4220,4225,4225,4220,501
+20250328,140200,2046106941,4205,4210,4240,4200,4255
+20250328,140100,2028193351,4205,4215,4215,4205,365
+20250328,140000,2026658306,4205,4210,4210,4205,1397
+20250328,135900,2020783896,4205,4205,4205,4205,634
+20250328,135800,2018117926,4210,4215,4215,4210,3339
+20250328,135700,2004060031,4215,4215,4215,4215,500
+20250328,135600,2001952531,4210,4205,4210,4205,83
+20250328,135500,2001603496,4205,4210,4210,4205,1107
+20250328,135400,1996943336,4210,4210,4210,4210,33
+20250328,135300,1996804406,4210,4210,4210,4210,155
+20250328,135200,1996151856,4205,4205,4205,4205,214
+20250328,135100,1995251986,4200,4210,4210,4200,2688
+20250328,135000,1983958691,4205,4205,4205,4205,112
+20250328,134900,1983487731,4205,4205,4210,4205,475
+20250328,134800,1981489946,4205,4210,4210,4205,261
+20250328,134700,1980391361,4215,4215,4215,4215,0
+20250328,134600,1980391361,4215,4215,4215,4215,173
+20250328,134500,1979662166,4220,4220,4220,4220,268
+20250328,134400,1978531206,4220,4210,4220,4210,306
+20250328,134300,1977240886,4215,4215,4220,4215,366
+20250328,134200,1975698186,4215,4215,4215,4210,68
+20250328,134100,1975411866,4215,4220,4220,4215,238
+20250328,134000,1974408271,4220,4220,4220,4220,5
+20250328,133900,1974387171,4215,4220,4225,4215,382
+20250328,133800,1972775041,4220,4215,4220,4215,167
+20250328,133700,1972071016,4215,4210,4215,4210,453
+20250328,133600,1970163591,4210,4210,4210,4205,623
+20250328,133500,1967542701,4210,4210,4210,4205,379
+20250328,133400,1965948921,4200,4220,4220,4200,3392
+20250328,133300,1951678136,4215,4230,4230,4215,310
+20250328,133200,1950367631,4220,4230,4230,4220,350
+20250328,133100,1948889116,4220,4235,4240,4220,803
+20250328,133000,1945495491,4235,4225,4235,4225,592
+20250328,132900,1942992641,4230,4225,4230,4225,601
+20250328,132800,1940451986,4220,4215,4220,4210,1108
+20250328,132700,1935779256,4215,4210,4215,4200,7016
+20250328,132600,1906287436,4220,4215,4220,4210,4729
+20250328,132500,1886377051,4215,4215,4220,4215,3380
+20250328,132400,1872128461,4220,4225,4225,4220,198
+20250328,132300,1871292466,4225,4217,4225,4215,190
+20250328,132200,1870490911,4217,4220,4225,4217,1387
+20250328,132100,1864637641,4220,4230,4235,4220,2054
+20250328,132000,1855962466,4225,4230,4240,4225,2251
+20250328,131900,1846441391,4230,4225,4230,4215,2317
+20250328,131800,1836662536,4230,4225,4230,4225,127
+20250328,131700,1836125896,4225,4230,4240,4210,5868
+20250328,131600,1811351256,4230,4235,4240,4230,1553
+20250328,131500,1804777601,4235,4235,4240,4230,560
+20250328,131400,1802407091,4235,4235,4245,4230,484
+20250328,131300,1800358106,4235,4235,4235,4235,152
+20250328,131200,1799714386,4235,4245,4245,4235,1234
+20250328,131100,1794483666,4245,4240,4245,4235,2365
+20250328,131000,1784461886,4240,4245,4245,4240,1921
+20250328,130900,1776312881,4245,4240,4245,4240,1267
+20250328,130800,1770935676,4245,4240,4245,4240,884
+20250328,130700,1767185154,4245,4245,4247,4245,2450
+20250328,130600,1756784564,4250,4250,4250,4250,625
+20250328,130500,1754128314,4250,4250,4250,4250,1704
+20250328,130400,1746886314,4255,4262,4262,4255,2095
+20250328,130300,1737971789,4265,4265,4265,4265,55
+20250328,130200,1737737214,4265,4267,4267,4265,1206
+20250328,130100,1732593620,4267,4265,4270,4265,802
+20250328,130000,1729171390,4270,4270,4275,4270,710
+20250328,125900,1726139685,4270,4262,4270,4260,401
+20250328,125800,1724429578,4262,4257,4270,4257,675
+20250328,125700,1721552586,4257,4255,4260,4255,411
+20250328,125600,1719803563,4255,4255,4265,4255,1233
+20250328,125500,1714557128,4255,4255,4255,4250,186
+20250328,125400,1713766098,4255,4255,4255,4250,977
+20250328,125300,1709612563,4270,4270,4270,4255,951
+20250328,125200,1705565508,4260,4265,4265,4260,730
+20250328,125100,1702454758,4255,4265,4265,4255,630
+20250328,125000,1699773608,4260,4265,4265,4255,1051
+20250328,124900,1695301343,4265,4250,4265,4250,4296
+20250328,124800,1677013068,4250,4260,4260,4245,10143
+20250328,124700,1633903578,4260,4262,4265,4255,6772
+20250328,124600,1605070843,4262,4267,4270,4262,2476
+20250328,124500,1594509844,4270,4267,4270,4265,1518
+20250328,124400,1588030649,4267,4272,4272,4267,2042
+20250328,124300,1579316584,4270,4272,4272,4270,226
+20250328,124200,1578351364,4270,4265,4270,4265,1243
+20250328,124100,1573046654,4270,4265,4270,4265,578
+20250328,124000,1570579284,4270,4270,4270,4270,104
+20250328,123900,1570135204,4270,4270,4275,4265,176
+20250328,123800,1569384294,4275,4265,4275,4265,164
+20250328,123700,1568684779,4265,4265,4265,4260,970
+20250328,123600,1564548405,4267,4267,4267,4267,3
+20250328,123500,1564535604,4270,4265,4270,4265,2313
+20250328,123400,1554670494,4270,4270,4270,4270,100
+20250328,123300,1554243494,4265,4280,4280,4265,1233
+20250328,123200,1548979149,4280,4275,4285,4270,4308
+20250328,123100,1530562554,4275,4270,4275,4265,762
+20250328,123000,1527309834,4270,4275,4275,4265,518
+20250328,122900,1525098754,4275,4280,4280,4260,6010
+20250328,122800,1499477099,4280,4295,4295,4270,8266
+20250328,122700,1464064114,4300,4300,4305,4300,5046
+20250328,122600,1442366249,4305,4300,4305,4300,2311
+20250328,122500,1432428944,4305,4305,4307,4305,5304
+20250328,122400,1409595104,4305,4315,4315,4305,48
+20250328,122300,1409388334,4320,4305,4320,4305,32
+20250328,122200,1409250549,4305,4315,4315,4305,3500
+20250328,122100,1394173399,4315,4330,4330,4315,911
+20250328,122000,1390240594,4330,4330,4330,4330,1
+20250328,121900,1390236264,4325,4330,4330,4325,11
+20250328,121800,1390188684,4335,4335,4335,4335,3
+20250328,121700,1390175679,4320,4320,4320,4320,21
+20250328,121600,1390084959,4320,4335,4335,4320,700
+20250328,121500,1387057304,4335,4335,4335,4335,1
+20250328,121400,1387052969,4320,4320,4320,4320,0
+20250328,121300,1387052969,4320,4320,4320,4320,5
+20250328,121200,1387031369,4340,4320,4345,4310,850
+20250328,121100,1383361909,4310,4310,4310,4310,17
+20250328,121000,1383288639,4300,4320,4320,4300,8001
+20250328,120900,1348830079,4320,4320,4320,4320,0
+20250328,120800,1348830079,4320,4320,4320,4315,1045
+20250328,120700,1344315969,4315,4315,4315,4315,11
+20250328,120600,1344268504,4315,4315,4315,4310,337
+20250328,120500,1342815444,4320,4320,4320,4320,0
+20250328,120400,1342815444,4320,4315,4320,4315,403
+20250328,120300,1341076484,4320,4320,4320,4320,0
+20250328,120200,1341076484,4320,4320,4320,4320,1
+20250328,120100,1341072164,4310,4315,4315,4310,50
+20250328,120000,1340856639,4310,4315,4315,4310,181
+20250328,115900,1340076199,4315,4320,4320,4315,101
+20250328,115800,1339640184,4315,4330,4330,4315,3808
+20250328,115700,1323166049,4330,4330,4330,4330,32
+20250328,115600,1323027489,4335,4335,4335,4335,753
+20250328,115500,1319763234,4335,4335,4345,4335,2994
+20250328,115400,1306759384,4345,4345,4345,4345,7
+20250328,115300,1306728969,4345,4345,4345,4345,1
+20250328,115200,1306724624,4335,4335,4335,4335,6
+20250328,115100,1306698614,4335,4340,4340,4330,1987
+20250328,115000,1298075304,4335,4335,4335,4335,280
+20250328,114900,1296861504,4330,4330,4330,4330,0
+20250328,114800,1296861504,4330,4330,4330,4330,444
+20250328,114700,1294938984,4330,4330,4330,4330,0
+20250328,114600,1294938984,4330,4330,4330,4330,0
+20250328,114500,1294938984,4330,4330,4330,4330,0
+20250328,114400,1294938984,4330,4330,4330,4330,3
+20250328,114300,1294925994,4330,4330,4330,4330,690
+20250328,114200,1291938294,4330,4330,4330,4325,6
+20250328,114100,1291912329,4325,4325,4325,4325,0
+20250328,114000,1291912329,4325,4325,4325,4325,0
+20250328,113900,1291912329,4325,4325,4325,4325,547
+20250328,113800,1289546554,4325,4325,4325,4325,76
+20250328,113700,1289217854,4330,4330,4330,4330,0
+20250328,113600,1289217854,4330,4335,4335,4330,471
+20250328,113500,1287178374,4340,4340,4340,4340,0
+20250328,113400,1287178374,4340,4330,4340,4325,358
+20250328,113300,1285629654,4340,4335,4340,4335,230
+20250328,113200,1284632544,4335,4330,4335,4330,201
+20250328,113100,1283762174,4330,4330,4330,4330,10
+20250328,113000,1283718874,4330,4325,4330,4325,215
+20250328,112900,1282788749,4325,4325,4325,4320,444
+20250328,112800,1280870499,4320,4320,4320,4320,0
+20250328,112700,1280870499,4320,4315,4325,4315,430
+20250328,112600,1279012539,4315,4330,4330,4315,1524
+20250328,112500,1272434729,4330,4330,4330,4330,0
+20250328,112400,1272434729,4330,4330,4330,4330,1
+20250328,112300,1272430399,4315,4315,4315,4315,32
+20250328,112200,1272292319,4315,4320,4330,4315,3347
+20250328,112100,1257836094,4335,4325,4335,4325,944
+20250328,112000,1253753284,4325,4325,4325,4325,38
+20250328,111900,1253588934,4325,4330,4330,4325,559
+20250328,111800,1251169144,4325,4330,4330,4325,262
+20250328,111700,1250035949,4325,4325,4325,4325,186
+20250328,111600,1249231499,4335,4335,4335,4335,0
+20250328,111500,1249231499,4335,4335,4335,4335,50
+20250328,111400,1249014749,4335,4325,4335,4325,11
+20250328,111300,1248967164,4335,4325,4335,4325,21
+20250328,111200,1248876329,4335,4320,4335,4320,50
+20250328,111100,1248660289,4320,4320,4320,4320,0
+20250328,111000,1248660289,4320,4320,4320,4320,50
+20250328,110900,1248444289,4315,4335,4335,4315,125
+20250328,110800,1247902914,4335,4335,4335,4320,754
+20250328,110700,1244645564,4320,4335,4335,4320,227
+20250328,110600,1243662394,4335,4330,4335,4325,1627
+20250328,110500,1236619739,4340,4340,4340,4340,50
+20250328,110400,1236402739,4340,4340,4340,4340,0
+20250328,110300,1236402739,4340,4340,4340,4340,0
+20250328,110200,1236402739,4340,4335,4340,4335,246
+20250328,110100,1235335409,4340,4340,4340,4340,230
+20250328,110000,1234337209,4340,4340,4340,4340,3
+20250328,105900,1234324189,4340,4335,4340,4335,115
+20250328,105800,1233825484,4335,4335,4335,4335,103
+20250328,105700,1233378979,4335,4320,4335,4320,2201
+20250328,105600,1223870509,4320,4325,4325,4320,150
+20250328,105500,1223222354,4335,4335,4335,4325,514
+20250328,105400,1220999224,4325,4335,4335,4325,91
+20250328,105300,1220604939,4335,4340,4340,4335,205
+20250328,105200,1219715264,4340,4340,4340,4340,234
+20250328,105100,1218699704,4340,4330,4340,4325,304
+20250328,105000,1217383824,4340,4335,4340,4330,244
+20250328,104900,1216327269,4330,4335,4335,4330,478
+20250328,104800,1214257509,4335,4330,4335,4330,236
+20250328,104700,1213235624,4330,4330,4330,4325,1022
+20250328,104600,1208814342,4330,4340,4345,4330,2761
+20250328,104500,1196839352,4340,4345,4345,4340,28
+20250328,104400,1196717762,4345,4345,4345,4345,240
+20250328,104300,1195674962,4345,4355,4355,4345,22
+20250328,104200,1195579162,4355,4355,4355,4355,0
+20250328,104100,1195579162,4355,4340,4355,4340,243
+20250328,104000,1194524527,4340,4360,4360,4340,109
+20250328,103900,1194050487,4360,4350,4360,4350,22
+20250328,103800,1193954577,4345,4350,4360,4335,1257
+20250328,103700,1188499202,4360,4360,4360,4360,0
+20250328,103600,1188499202,4360,4360,4360,4360,20
+20250328,103500,1188412002,4360,4355,4365,4340,2008
+20250328,103400,1179690342,4360,4370,4370,4360,4757
+20250328,103300,1158936622,4370,4370,4370,4360,400
+20250328,103200,1157191962,4370,4370,4370,4370,0
+20250328,103100,1157191962,4370,4370,4370,4370,50
+20250328,103000,1156973462,4365,4365,4365,4365,160
+20250328,102900,1156275062,4365,4370,4370,4365,278
+20250328,102800,1155060327,4380,4380,4380,4380,10
+20250328,102700,1155016527,4370,4375,4375,4370,99
+20250328,102600,1154583407,4375,4375,4375,4375,0
+20250328,102500,1154583407,4375,4375,4375,4375,112
+20250328,102400,1154093407,4380,4370,4380,4365,133
+20250328,102300,1153512347,4370,4375,4380,4370,282
+20250328,102200,1152278072,4370,4370,4370,4370,175
+20250328,102100,1151513322,4365,4370,4370,4360,1241
+20250328,102000,1146096632,4370,4380,4380,4370,117
+20250328,101900,1145585122,4375,4375,4375,4375,200
+20250328,101800,1144710122,4375,4370,4375,4365,187
+20250328,101700,1143893087,4375,4375,4375,4375,473
+20250328,101600,1141823712,4385,4375,4385,4370,1451
+20250328,101500,1135470727,4375,4370,4380,4345,2883
+20250328,101400,1122912397,4370,4360,4370,4350,251
+20250328,101300,1121817502,4360,4345,4360,4340,403
+20250328,101200,1120063347,4340,4345,4345,4340,678
+20250328,101100,1117117852,4340,4345,4345,4340,648
+20250328,101000,1114305187,4345,4350,4350,4345,544
+20250328,100900,1111941272,4350,4350,4350,4350,14
+20250328,100800,1111880372,4350,4345,4350,4340,606
+20250328,100700,1109245152,4350,4340,4350,4340,732
+20250328,100600,1106066817,4335,4335,4340,4335,267
+20250328,100500,1104908872,4340,4335,4340,4335,655
+20250328,100400,1102067672,4335,4330,4335,4330,156
+20250328,100300,1101391692,4325,4335,4340,4325,529
+20250328,100200,1099102367,4335,4320,4345,4320,13
+20250328,100100,1099045992,4320,4350,4350,4320,1101
+20250328,100000,1094283337,4340,4325,4355,4325,422
+20250328,095900,1092453237,4335,4315,4335,4315,358
+20250328,095800,1090906307,4315,4325,4330,4315,659
+20250328,095700,1088059912,4320,4315,4335,4300,10234
+20250328,095600,1043995382,4310,4320,4330,4305,6731
+20250328,095500,1014973427,4320,4320,4320,4320,7
+20250328,095400,1014943187,4320,4340,4340,4320,7185
+20250328,095300,983866767,4340,4340,4345,4340,3092
+20250328,095200,970447477,4340,4350,4350,4340,2093
+20250328,095100,961354932,4345,4345,4345,4345,0
+20250328,095000,961354932,4345,4350,4350,4345,1015
+20250328,094900,956944707,4360,4360,4360,4360,0
+20250328,094800,956944707,4360,4350,4375,4350,214
+20250328,094700,956013457,4350,4335,4350,4330,1481
+20250328,094600,949593392,4335,4340,4345,4320,3815
+20250328,094500,933062467,4345,4335,4350,4335,316
+20250328,094400,931691732,4360,4325,4370,4325,2419
+20250328,094300,921189957,4325,4320,4330,4305,5893
+20250328,094200,895770057,4320,4375,4390,4320,11553
+20250328,094100,845652967,4365,4395,4395,4360,3851
+20250328,094000,828847572,4395,4395,4395,4365,544
+20250328,093900,826470377,4370,4370,4395,4370,255
+20250328,093800,825356002,4395,4400,4400,4375,195
+20250328,093700,824500507,4400,4385,4400,4370,2631
+20250328,093600,812988172,4385,4415,4415,4385,16
+20250328,093500,812917917,4415,4400,4415,4385,724
+20250328,093400,809735302,4395,4380,4400,4380,3180
+20250328,093300,795775667,4395,4375,4395,4375,524
+20250328,093200,793479187,4375,4380,4380,4375,1068
+20250328,093100,788802812,4385,4400,4400,4385,972
+20250328,093000,784540577,4400,4400,4400,4380,1164
+20250328,092900,779423397,4400,4365,4405,4365,2812
+20250328,092800,767102242,4380,4375,4385,4360,1611
+20250328,092700,760048312,4380,4385,4390,4350,8020
+20250328,092600,725009817,4390,4395,4395,4385,2248
+20250328,092500,715145232,4390,4395,4395,4390,2093
+20250328,092400,705954862,4385,4410,4410,4385,1365
+20250328,092300,699961262,4395,4410,4410,4390,805
+20250328,092200,696420782,4410,4405,4415,4390,2788
+20250328,092100,684134442,4410,4405,4410,4395,7057
+20250328,092000,653053207,4390,4375,4390,4375,2885
+20250328,091900,640404722,4380,4370,4385,4365,606
+20250328,091800,637750497,4370,4375,4385,4370,1888
+20250328,091700,629486372,4375,4350,4377,4350,1825
+20250328,091600,621517620,4345,4345,4350,4340,1424
+20250328,091500,615333935,4360,4375,4375,4350,7796
+20250328,091400,581388990,4370,4370,4370,4355,1443
+20250328,091300,575092845,4370,4360,4375,4360,1432
+20250328,091200,568839595,4365,4360,4370,4345,2536
+20250328,091100,557820175,4360,4310,4375,4310,12315
+20250328,091000,504494680,4325,4330,4340,4310,8157
+20250328,090900,469230970,4330,4367,4367,4320,13819
+20250328,090800,409223760,4367,4385,4385,4367,1002
+20250328,090700,404841630,4385,4375,4390,4360,6859
+20250328,090600,374804645,4350,4405,4410,4335,13864
+20250328,090500,314165245,4405,4435,4440,4400,14206
+20250328,090400,251410580,4445,4465,4465,4430,5688
+20250328,090300,226132060,4465,4435,4480,4430,4277
+20250328,090200,207079735,4430,4460,4460,4430,11136
+20250328,090100,157699590,4440,4505,4505,4435,18831
+20250328,090000,73449470,4505,4530,4550,4505,16114

051490/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
+20250328,160537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,-310,5,-6.83,2469237396,572917,64.86,4530,4550,4180,5900,3180,4540,4309.94,1.39,0,-7118,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,601,6.80,0.60,12,4.03,622.00,7105.00,6230,20241016,-32.10,3300,20241209,28.18,5070,-16.57,20250326,3605,17.34,20250203,6230,-32.10,20241016,3300,28.18,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250328,150539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-350,5,-7.71,2267854621,525151,59.45,4530,4550,4185,5900,3180,4540,4318.43,1.39,0,-15085,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,595,6.74,0.59,12,3.70,622.00,7105.00,6230,20241016,-32.74,3300,20241209,26.97,5070,-17.36,20250326,3605,16.23,20250203,6230,-32.74,20241016,3300,26.97,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250328,140540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-315,5,-6.94,2048646396,472914,53.54,4530,4550,4200,5900,3180,4540,4331.91,1.39,0,-1432,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,600,6.79,0.59,12,3.33,622.00,7105.00,6230,20241016,-32.18,3300,20241209,28.03,5070,-16.67,20250326,3605,17.20,20250203,6230,-32.18,20241016,3300,28.03,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250328,130540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-290,5,-6.39,1748390814,401748,45.48,4530,4550,4245,5900,3180,4540,4351.91,1.39,0,-7453,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,604,6.83,0.60,12,2.83,622.00,7105.00,6230,20241016,-31.78,3300,20241209,28.79,5070,-16.17,20250326,3605,17.89,20250203,6230,-31.78,20241016,3300,28.79,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250328,120539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-220,5,-4.85,1342815444,306905,34.74,4530,4550,4300,5900,3180,4540,4375.28,1.39,0,-17967,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,613,6.95,0.61,12,2.16,622.00,7105.00,6230,20241016,-30.66,3300,20241209,30.91,5070,-14.79,20250326,3605,19.83,20250203,6230,-30.66,20241016,3300,30.91,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250328,110537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-200,5,-4.41,1236619739,282368,31.97,4530,4550,4300,5900,3180,4540,4379.40,1.39,0,-3006,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,616,6.98,0.61,12,1.99,622.00,7105.00,6230,20241016,-30.34,3300,20241209,31.52,5070,-14.40,20250326,3605,20.39,20250203,6230,-30.34,20241016,3300,31.52,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250328,100540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-200,5,-4.41,1104904532,252080,28.54,4530,4550,4300,5900,3180,4540,4383.08,1.39,0,-4455,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,616,6.98,0.61,12,1.78,622.00,7105.00,6230,20241016,-30.34,3300,20241209,31.52,5070,-14.40,20250326,3605,20.39,20250203,6230,-30.34,20241016,3300,31.52,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250328,090544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-125,5,-2.75,285000720,63747,7.22,4530,4550,4410,5900,3180,4540,4470.69,1.39,0,-20203,4886,4712,4626,4452,4366,4670,4410,72,1360,500,3260,5,1,14200000,627,7.10,0.62,12,0.45,622.00,7105.00,6230,20241016,-29.13,3300,20241209,33.79,5070,-12.92,20250326,3605,22.47,20250203,6230,-29.13,20241016,3300,33.79,20241209,2.73,N,051490,500,72 억,,196869,N,N,0,N,00,N
+20250327,161440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-275,5,-5.71,4083838748,876156,8.95,4790,4800,4540,6250,3375,4815,4662.33,1.43,0,-5652,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,645,7.30,0.64,12,6.17,622.00,7105.00,6230,20241016,-27.13,3300,20241209,37.58,5070,-10.45,20250326,3605,25.94,20250203,6230,-27.13,20241016,3300,37.58,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250327,150539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4615,-200,5,-4.15,3652141673,781547,7.98,4790,4800,4550,6250,3375,4815,4672.87,1.43,0,-8716,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,655,7.42,0.65,12,5.50,622.00,7105.00,6230,20241016,-25.92,3300,20241209,39.85,5070,-8.97,20250326,3605,28.02,20250203,6230,-25.92,20241016,3300,39.85,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250327,140537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-235,5,-4.88,3430627777,733310,7.49,4790,4800,4550,6250,3375,4815,4678.18,1.43,0,-13814,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,650,7.36,0.64,12,5.16,622.00,7105.00,6230,20241016,-26.48,3300,20241209,38.79,5070,-9.66,20250326,3605,27.05,20250203,6230,-26.48,20241016,3300,38.79,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250327,130535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-225,5,-4.67,3320370097,709270,7.24,4790,4800,4550,6250,3375,4815,4681.29,1.43,0,-12021,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,652,7.38,0.65,12,4.99,622.00,7105.00,6230,20241016,-26.32,3300,20241209,39.09,5070,-9.47,20250326,3605,27.32,20250203,6230,-26.32,20241016,3300,39.09,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250327,120541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-225,5,-4.67,3135396647,668968,6.83,4790,4800,4550,6250,3375,4815,4686.81,1.43,0,-16413,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,652,7.38,0.65,12,4.71,622.00,7105.00,6230,20241016,-26.32,3300,20241209,39.09,5070,-9.47,20250326,3605,27.32,20250203,6230,-26.32,20241016,3300,39.09,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250327,110540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4615,-200,5,-4.15,2787569657,593332,6.06,4790,4800,4585,6250,3375,4815,4698.05,1.43,0,-24999,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,655,7.42,0.65,12,4.18,622.00,7105.00,6230,20241016,-25.92,3300,20241209,39.85,5070,-8.97,20250326,3605,28.02,20250203,6230,-25.92,20241016,3300,39.85,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250327,100536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4680,-135,5,-2.80,1962707252,416872,4.26,4790,4800,4605,6250,3375,4815,4708.04,1.43,0,-1130,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,665,7.52,0.66,12,2.94,622.00,7105.00,6230,20241016,-24.88,3300,20241209,41.82,5070,-7.69,20250326,3605,29.82,20250203,6230,-24.88,20241016,3300,41.82,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250327,090538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,-140,5,-2.91,878277938,185787,1.90,4790,4800,4650,6250,3375,4815,4727.08,1.43,0,-4932,5698,5256,4628,4186,3558,5477,4407,72,1435,500,3460,5,1,14200000,664,7.52,0.66,12,1.31,622.00,7105.00,6230,20241016,-24.96,3300,20241209,41.67,5070,-7.79,20250326,3605,29.68,20250203,6230,-24.96,20241016,3300,41.67,20241209,2.76,N,051490,500,72 억,,202601,N,N,0,N,00,N
+20250326,160533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,765,2,18.89,47146253511,9724489,18766.26,4025,5070,4000,5260,2835,4050,4848.23,1.39,0,17684,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,5,1,14200000,684,7.74,0.68,12,68.48,622.00,7105.00,6230,20241016,-22.71,3300,20241209,45.91,5070,-5.03,20250326,3605,33.56,20250203,6230,-22.71,20241016,3300,45.91,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250326,150532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4775,725,2,17.90,45796167245,9442923,18222.90,4025,5070,4000,5260,2835,4050,4849.79,1.39,0,8128,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,5,1,14200000,678,7.68,0.67,12,66.50,622.00,7105.00,6230,20241016,-23.35,3300,20241209,44.70,5070,-5.82,20250326,3605,32.45,20250203,6230,-23.35,20241016,3300,44.70,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250326,140533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,950,2,23.46,40462862835,8347124,16108.23,4025,5070,4000,5260,2835,4050,4847.52,1.39,0,-55246,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,10,1,14200000,710,8.04,0.70,12,58.78,622.00,7105.00,6230,20241016,-19.74,3300,20241209,51.52,5070,-1.38,20250326,3605,38.70,20250203,6230,-19.74,20241016,3300,51.52,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250326,130534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,865,2,21.36,27898722317,5819381,11230.21,4025,4970,4000,5260,2835,4050,4794.10,1.39,0,-53489,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,5,1,14200000,698,7.90,0.69,12,40.98,622.00,7105.00,6230,20241016,-21.11,3300,20241209,48.94,4990,-1.50,20250226,3605,36.34,20250203,6230,-21.11,20241016,3300,48.94,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250326,120537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4705,655,2,16.17,14776570602,3112913,6007.28,4025,4950,4000,5260,2835,4050,4746.86,1.39,0,-37237,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,5,1,14200000,668,7.56,0.66,12,21.92,622.00,7105.00,6230,20241016,-24.48,3300,20241209,42.58,4990,-5.71,20250226,3605,30.51,20250203,6230,-24.48,20241016,3300,42.58,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250326,110534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,25,2,0.62,136565600,33857,65.34,4025,4095,4000,5260,2835,4050,4033.60,1.39,0,-2019,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,5,1,14200000,579,6.55,0.57,12,0.24,622.00,7105.00,6230,20241016,-34.59,3300,20241209,23.48,4990,-18.34,20250226,3605,13.04,20250203,6230,-34.59,20241016,3300,23.48,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250326,100535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,35,2,0.86,113684745,28235,54.49,4025,4090,4000,5260,2835,4050,4026.38,1.39,0,-2287,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,5,1,14200000,580,6.57,0.57,12,0.20,622.00,7105.00,6230,20241016,-34.43,3300,20241209,23.79,4990,-18.14,20250226,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250326,090535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,-20,5,-0.49,17163670,4253,8.21,4025,4075,4015,5260,2835,4050,4035.66,1.39,0,813,4253,4151,4093,3991,3933,4122,3962,72,1210,500,2910,5,1,14200000,572,6.48,0.57,12,0.03,622.00,7105.00,6230,20241016,-35.31,3300,20241209,22.12,4990,-19.24,20250226,3605,11.79,20250203,6230,-35.31,20241016,3300,22.12,20241209,2.81,N,051490,500,72 억,,197744,N,N,0,N,00,N
+20250325,160532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,-45,5,-1.10,209266005,51174,104.04,4135,4195,4035,5320,2870,4095,4089.48,1.36,0,132,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,575,6.51,0.57,12,0.36,622.00,7105.00,6230,20241016,-34.99,3300,20241209,22.73,4990,-18.84,20250226,3605,12.34,20250203,6230,-34.99,20241016,3300,22.73,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250325,150532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,-20,5,-0.49,200497935,49009,99.64,4135,4195,4035,5320,2870,4095,4091.04,1.36,0,222,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,579,6.55,0.57,12,0.35,622.00,7105.00,6230,20241016,-34.59,3300,20241209,23.48,4990,-18.34,20250226,3605,13.04,20250203,6230,-34.59,20241016,3300,23.48,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250325,140530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,-20,5,-0.49,162001545,39522,80.35,4135,4195,4035,5320,2870,4095,4099.02,1.36,0,-1742,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,579,6.55,0.57,12,0.28,622.00,7105.00,6230,20241016,-34.59,3300,20241209,23.48,4990,-18.34,20250226,3605,13.04,20250203,6230,-34.59,20241016,3300,23.48,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250325,130531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,0,3,0.00,140964560,34362,69.86,4135,4195,4035,5320,2870,4095,4102.34,1.36,0,-1587,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,581,6.58,0.58,12,0.24,622.00,7105.00,6230,20241016,-34.27,3300,20241209,24.09,4990,-17.94,20250226,3605,13.59,20250203,6230,-34.27,20241016,3300,24.09,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250325,120531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,-45,5,-1.10,135849820,33102,67.30,4135,4195,4035,5320,2870,4095,4103.98,1.36,0,-1592,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,575,6.51,0.57,12,0.23,622.00,7105.00,6230,20241016,-34.99,3300,20241209,22.73,4990,-18.84,20250226,3605,12.34,20250203,6230,-34.99,20241016,3300,22.73,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250325,110531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,25,2,0.61,71976955,17407,35.39,4135,4195,4090,5320,2870,4095,4134.94,1.36,0,2492,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,585,6.62,0.58,12,0.12,622.00,7105.00,6230,20241016,-33.87,3300,20241209,24.85,4990,-17.43,20250226,3605,14.29,20250203,6230,-33.87,20241016,3300,24.85,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250325,100540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,20,2,0.49,48467495,11689,23.76,4135,4195,4115,5320,2870,4095,4146.42,1.36,0,2089,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,584,6.62,0.58,12,0.08,622.00,7105.00,6230,20241016,-33.95,3300,20241209,24.70,4990,-17.54,20250226,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250325,090535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,40,2,0.98,7474745,1805,3.67,4135,4160,4135,5320,2870,4095,4141.13,1.36,0,865,4251,4172,4116,4037,3981,4145,4010,72,1225,500,2940,5,1,14200000,587,6.65,0.58,12,0.01,622.00,7105.00,6230,20241016,-33.63,3300,20241209,25.30,4990,-17.13,20250226,3605,14.70,20250203,6230,-33.63,20241016,3300,25.30,20241209,2.80,N,051490,500,72 억,,193397,N,N,0,N,00,N
+20250324,160530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,-45,5,-1.09,196435530,47881,28.03,4195,4195,4060,5380,2900,4140,4102.59,1.26,0,11956,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,581,6.58,0.58,12,0.34,622.00,7105.00,6230,20241016,-34.27,3300,20241209,24.09,4990,-17.94,20250226,3605,13.59,20250203,6230,-34.27,20241016,3300,24.09,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
+20250324,150533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,-15,5,-0.36,175426915,42766,25.04,4195,4195,4060,5380,2900,4140,4102.02,1.26,0,11072,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,586,6.63,0.58,12,0.30,622.00,7105.00,6230,20241016,-33.79,3300,20241209,25.00,4990,-17.33,20250226,3605,14.42,20250203,6230,-33.79,20241016,3300,25.00,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
+20250324,140533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,-10,5,-0.24,149570820,36461,21.35,4195,4195,4060,5380,2900,4140,4102.21,1.26,0,7725,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,586,6.64,0.58,12,0.26,622.00,7105.00,6230,20241016,-33.71,3300,20241209,25.15,4990,-17.23,20250226,3605,14.56,20250203,6230,-33.71,20241016,3300,25.15,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
+20250324,130533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,-40,5,-0.97,128518135,31333,18.34,4195,4195,4060,5380,2900,4140,4101.69,1.26,0,7877,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,582,6.59,0.58,12,0.22,622.00,7105.00,6230,20241016,-34.19,3300,20241209,24.24,4990,-17.84,20250226,3605,13.73,20250203,6230,-34.19,20241016,3300,24.24,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
+20250324,120533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-25,5,-0.60,108650195,26509,15.52,4195,4195,4060,5380,2900,4140,4098.62,1.26,0,8021,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,584,6.62,0.58,12,0.19,622.00,7105.00,6230,20241016,-33.95,3300,20241209,24.70,4990,-17.54,20250226,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
+20250324,110533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,-10,5,-0.24,95899930,23414,13.71,4195,4195,4060,5380,2900,4140,4095.84,1.26,0,7114,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,586,6.64,0.58,12,0.16,622.00,7105.00,6230,20241016,-33.71,3300,20241209,25.15,4990,-17.23,20250226,3605,14.56,20250203,6230,-33.71,20241016,3300,25.15,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
+20250324,100531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-30,5,-0.72,79633375,19474,11.40,4195,4195,4060,5380,2900,4140,4089.22,1.26,0,4967,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,584,6.61,0.58,12,0.14,622.00,7105.00,6230,20241016,-34.03,3300,20241209,24.55,4990,-17.64,20250226,3605,14.01,20250203,6230,-34.03,20241016,3300,24.55,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
+20250324,090533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,-15,5,-0.36,13212585,3207,1.88,4195,4195,4065,5380,2900,4140,4119.92,1.26,0,-1543,4380,4260,4165,4045,3950,4212,3997,72,1240,500,2980,5,1,14200000,586,6.63,0.58,12,0.02,622.00,7105.00,6230,20241016,-33.79,3300,20241209,25.00,4990,-17.33,20250226,3605,14.42,20250203,6230,-33.79,20241016,3300,25.00,20241209,2.68,N,051490,500,72 억,,178325,N,N,0,N,00,N
 20250321,160548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-175,5,-4.06,702575251,169791,24.67,4270,4285,4070,5600,3025,4315,4137.71,1.18,0,5745,4705,4510,4275,4080,3845,4607,4177,72,1285,500,3100,5,1,14200000,588,6.66,0.58,12,1.20,622.00,7105.00,6230,20241016,-33.55,3300,20241209,25.45,4990,-17.03,20250226,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.68,N,051490,500,72 억,,167710,N,N,0,N,00,N
 20250321,150532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,-170,5,-3.94,667501246,161318,23.44,4270,4285,4070,5600,3025,4315,4137.62,1.18,0,5249,4705,4510,4275,4080,3845,4607,4177,72,1285,500,3100,5,1,14200000,589,6.66,0.58,12,1.14,622.00,7105.00,6230,20241016,-33.47,3300,20241209,25.61,4990,-16.93,20250226,3605,14.98,20250203,6230,-33.47,20241016,3300,25.61,20241209,2.68,N,051490,500,72 억,,167710,N,N,0,N,00,N
 20250321,140532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-165,5,-3.82,639809286,154652,22.47,4270,4285,4070,5600,3025,4315,4136.91,1.18,0,3962,4705,4510,4275,4080,3845,4607,4177,72,1285,500,3100,5,1,14200000,589,6.67,0.58,12,1.09,622.00,7105.00,6230,20241016,-33.39,3300,20241209,25.76,4990,-16.83,20250226,3605,15.12,20250203,6230,-33.39,20241016,3300,25.76,20241209,2.68,N,051490,500,72 억,,167710,N,N,0,N,00,N

051490/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,14200000,0,68373000000,0.00
+20250325,0,14200000,0,57510000000,0.00
+20250324,0,14200000,0,58149000000,0.00
+20250321,0,14200000,0,58788000000,0.00
+20250320,0,14200000,0,61273000000,0.00
 20250319,0,14200000,0,57652000000,0.00
 20250318,0,14200000,0,58007000000,0.00
 20250317,0,14200000,0,58007000000,0.00

051490/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4140,4170,4470,4040,988466,4216721607,00,0.00,N,2,25,
 20250310,4115,4115,4335,3940,361845,1486506225,00,0.00,N,2,15,
 20250304,4100,4260,4350,4035,572220,2353020640,00,0.00,N,5,-340,
 20250224,4440,3930,4990,3900,14648731,66987573995,00,0.00,N,2,510,