Add accumulated files

053270/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2180,2260,2260,2180,277909,615290703,00,0.00,N,5,-100,
+20250326,2280,2315,2350,2255,334423,768960390,00,0.00,N,2,10,
+20250325,2270,2440,2620,2270,4608633,11463186961,00,0.00,N,2,45,
+20250324,2225,2170,2235,2140,83023,182995064,00,0.00,N,2,60,
 20250321,2165,2200,2210,2155,46239,100309529,00,0.00,N,5,-35,
 20250320,2200,2230,2250,2200,35557,78522719,00,0.00,N,5,-35,
 20250319,2235,2225,2235,2200,31298,69362872,00,0.00,N,2,25,

053270/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
+20250328,2100,-80,5,4494,-4461,0,10,-9,0,138635,18871,0,294,40,0,134141,23332,0,284,50,0
+20250327,2180,-100,5,33533,-29700,0,75,-66,0,250730,26542,0,555,59,0,217197,56242,0,481,125,0
+20250326,2280,10,2,-81080,81080,0,-187,187,0,226238,107946,0,520,249,0,307318,26866,0,706,62,0
+20250325,2270,45,2,140250,-133728,2,347,-330,0,4083369,517216,2,10150,1293,0,3943119,650944,0,9803,1623,0
+20250324,2225,60,2,-9269,9319,0,-20,21,0,64081,18942,0,141,42,0,73350,9623,0,162,21,0
 20250321,2165,-35,5,2886,-2886,0,6,-6,0,39858,6381,0,86,14,0,36972,9267,0,80,20,0
 20250320,2200,-35,5,7102,-7102,0,16,-16,0,32566,2991,0,72,7,0,25464,10093,0,56,22,0
 20250319,2235,25,2,-293,293,0,-1,1,0,23459,7839,0,52,17,0,23752,7546,0,53,17,0

053270/min/candle-20250324.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193600,172323144,2225,2225,2225,2225,658
+20250324,193500,172323144,2225,2225,2225,2225,0
+20250324,193400,172323144,2225,2225,2225,2225,0
+20250324,193300,172323144,2225,2225,2225,2225,0
+20250324,193200,172323144,2225,2225,2225,2225,0
+20250324,193100,172323144,2225,2225,2225,2225,0
+20250324,193000,172323144,2225,2225,2225,2225,0
+20250324,192900,172323144,2225,2225,2225,2225,0
+20250324,192800,172323144,2225,2225,2225,2225,0
+20250324,192700,172323144,2225,2225,2225,2225,0
+20250324,192600,172323144,2225,2225,2225,2225,0
+20250324,192500,172323144,2225,2225,2225,2225,0
+20250324,192400,172323144,2225,2225,2225,2225,0
+20250324,192300,172323144,2225,2225,2225,2225,0
+20250324,192200,172323144,2225,2225,2225,2225,0
+20250324,192100,172323144,2225,2225,2225,2225,0
+20250324,192000,172323144,2225,2225,2225,2225,0
+20250324,191900,172323144,2225,2225,2225,2225,0
+20250324,191800,172323144,2225,2225,2225,2225,0
+20250324,191700,172323144,2225,2225,2225,2225,0
+20250324,191600,172323144,2225,2225,2225,2225,0
+20250324,191500,172323144,2225,2225,2225,2225,0
+20250324,191400,172323144,2225,2225,2225,2225,0
+20250324,191300,172323144,2225,2225,2225,2225,0
+20250324,191200,172323144,2225,2225,2225,2225,0
+20250324,191100,172323144,2225,2225,2225,2225,0
+20250324,191000,172323144,2225,2225,2225,2225,0
+20250324,190900,172323144,2225,2225,2225,2225,0
+20250324,190800,172323144,2225,2225,2225,2225,0
+20250324,190700,172323144,2225,2225,2225,2225,0
+20250324,190600,172323144,2225,2225,2225,2225,658
+20250324,190500,172323144,2225,2225,2225,2225,0
+20250324,190400,172323144,2225,2225,2225,2225,0
+20250324,190300,172323144,2225,2225,2225,2225,0
+20250324,190200,172323144,2225,2225,2225,2225,0
+20250324,190100,172323144,2225,2225,2225,2225,0
+20250324,190000,172323144,2225,2225,2225,2225,0
+20250324,185900,172323144,2225,2225,2225,2225,0
+20250324,185800,172323144,2225,2225,2225,2225,0
+20250324,185700,172323144,2225,2225,2225,2225,0
+20250324,185600,172323144,2225,2225,2225,2225,0
+20250324,185500,172323144,2225,2225,2225,2225,0
+20250324,185400,172323144,2225,2225,2225,2225,0
+20250324,185300,172323144,2225,2225,2225,2225,0
+20250324,185200,172323144,2225,2225,2225,2225,0
+20250324,185100,172323144,2225,2225,2225,2225,0
+20250324,185000,172323144,2225,2225,2225,2225,0
+20250324,184900,172323144,2225,2225,2225,2225,0
+20250324,184800,172323144,2225,2225,2225,2225,0
+20250324,184700,172323144,2225,2225,2225,2225,0
+20250324,184600,172323144,2225,2225,2225,2225,0
+20250324,184500,172323144,2225,2225,2225,2225,0
+20250324,184400,172323144,2225,2225,2225,2225,0
+20250324,184300,172323144,2225,2225,2225,2225,0
+20250324,184200,172323144,2225,2225,2225,2225,0
+20250324,184100,172323144,2225,2225,2225,2225,0
+20250324,184000,172323144,2225,2225,2225,2225,0
+20250324,183900,172323144,2225,2225,2225,2225,0
+20250324,183800,172323144,2225,2225,2225,2225,0
+20250324,183700,172323144,2225,2225,2225,2225,0
+20250324,183600,172323144,2225,2225,2225,2225,658
+20250324,183500,172323144,2225,2225,2225,2225,0
+20250324,183400,172323144,2225,2225,2225,2225,0
+20250324,183300,172323144,2225,2225,2225,2225,0
+20250324,183200,172323144,2225,2225,2225,2225,0
+20250324,183100,172323144,2225,2225,2225,2225,0
+20250324,183000,172323144,2225,2225,2225,2225,0
+20250324,182900,172323144,2225,2225,2225,2225,0
+20250324,182800,172323144,2225,2225,2225,2225,0
+20250324,182700,172323144,2225,2225,2225,2225,0
+20250324,182600,172323144,2225,2225,2225,2225,0
+20250324,182500,172323144,2225,2225,2225,2225,0
+20250324,182400,172323144,2225,2225,2225,2225,0
+20250324,182300,172323144,2225,2225,2225,2225,0
+20250324,182200,172323144,2225,2225,2225,2225,0
+20250324,182100,172323144,2225,2225,2225,2225,0
+20250324,182000,172323144,2225,2225,2225,2225,0
+20250324,181900,172323144,2225,2225,2225,2225,0
+20250324,181800,172323144,2225,2225,2225,2225,0
+20250324,181700,172323144,2225,2225,2225,2225,0
+20250324,181600,172323144,2225,2225,2225,2225,0
+20250324,181500,172323144,2225,2225,2225,2225,0
+20250324,181400,172323144,2225,2225,2225,2225,0
+20250324,181300,172323144,2225,2225,2225,2225,0
+20250324,181200,172323144,2225,2225,2225,2225,0
+20250324,181100,172323144,2225,2225,2225,2225,0
+20250324,181000,172323144,2225,2225,2225,2225,0
+20250324,180900,172323144,2225,2225,2225,2225,0
+20250324,180800,172323144,2225,2225,2225,2225,0
+20250324,180700,172323144,2225,2225,2225,2225,0
+20250324,180600,172323144,2225,2225,2225,2225,658
+20250324,180500,172323144,2225,2225,2225,2225,0
+20250324,180400,172323144,2225,2225,2225,2225,0
+20250324,180300,172323144,2225,2225,2225,2225,0
+20250324,180200,172323144,2225,2225,2225,2225,0
+20250324,180100,172323144,2225,2225,2225,2225,0
+20250324,180000,172323144,2225,2225,2225,2225,0
+20250324,175900,172323144,2225,2225,2225,2225,0
+20250324,175800,172323144,2225,2225,2225,2225,0
+20250324,175700,172323144,2225,2225,2225,2225,0
+20250324,175600,172323144,2225,2225,2225,2225,0
+20250324,175500,172323144,2225,2225,2225,2225,0
+20250324,175400,172323144,2225,2225,2225,2225,0
+20250324,175300,172323144,2225,2225,2225,2225,0
+20250324,175200,172323144,2225,2225,2225,2225,0
+20250324,175100,172323144,2225,2225,2225,2225,0
+20250324,175000,172323144,2225,2225,2225,2225,0
+20250324,174900,172323144,2225,2225,2225,2225,0
+20250324,174800,172323144,2225,2225,2225,2225,0
+20250324,174700,172323144,2225,2225,2225,2225,0
+20250324,174600,172323144,2225,2225,2225,2225,0
+20250324,174500,172323144,2225,2225,2225,2225,0
+20250324,174400,172323144,2225,2225,2225,2225,0
+20250324,174300,172323144,2225,2225,2225,2225,0
+20250324,174200,172323144,2225,2225,2225,2225,0
+20250324,174100,172323144,2225,2225,2225,2225,0
+20250324,174000,172323144,2225,2225,2225,2225,0
+20250324,173900,172323144,2225,2225,2225,2225,0
+20250324,173800,172323144,2225,2225,2225,2225,0
+20250324,173700,172323144,2225,2225,2225,2225,0
+20250324,173600,172323144,2225,2225,2225,2225,658
+20250324,173500,172323144,2225,2225,2225,2225,0
+20250324,173400,172323144,2225,2225,2225,2225,0
+20250324,173300,172323144,2225,2225,2225,2225,0
+20250324,173200,172323144,2225,2225,2225,2225,0
+20250324,173100,172323144,2225,2225,2225,2225,0
+20250324,173000,172323144,2225,2225,2225,2225,0
+20250324,172900,172323144,2225,2225,2225,2225,0
+20250324,172800,172323144,2225,2225,2225,2225,0
+20250324,172700,172323144,2225,2225,2225,2225,0
+20250324,172600,172323144,2225,2225,2225,2225,0
+20250324,172500,172323144,2225,2225,2225,2225,0
+20250324,172400,172323144,2225,2225,2225,2225,0
+20250324,172300,172323144,2225,2225,2225,2225,0
+20250324,172200,172323144,2225,2225,2225,2225,0
+20250324,172100,172323144,2225,2225,2225,2225,0
+20250324,172000,172323144,2225,2225,2225,2225,0
+20250324,171900,172323144,2225,2225,2225,2225,0
+20250324,171800,172323144,2225,2225,2225,2225,0
+20250324,171700,172323144,2225,2225,2225,2225,0
+20250324,171600,172323144,2225,2225,2225,2225,0
+20250324,171500,172323144,2225,2225,2225,2225,0
+20250324,171400,172323144,2225,2225,2225,2225,0
+20250324,171300,172323144,2225,2225,2225,2225,0
+20250324,171200,172323144,2225,2225,2225,2225,0
+20250324,171100,172323144,2225,2225,2225,2225,0
+20250324,171000,172323144,2225,2225,2225,2225,0
+20250324,170900,172323144,2225,2225,2225,2225,0
+20250324,170800,172323144,2225,2225,2225,2225,0
+20250324,170700,172323144,2225,2225,2225,2225,0
+20250324,170600,172323144,2225,2225,2225,2225,658
+20250324,170500,172323144,2225,2225,2225,2225,0
+20250324,170400,172323144,2225,2225,2225,2225,0
+20250324,170300,172323144,2225,2225,2225,2225,0
+20250324,170200,172323144,2225,2225,2225,2225,0
+20250324,170100,172323144,2225,2225,2225,2225,0
+20250324,170000,172323144,2225,2225,2225,2225,0
+20250324,165900,172323144,2225,2225,2225,2225,0
+20250324,165800,172323144,2225,2225,2225,2225,0
+20250324,165700,172323144,2225,2225,2225,2225,0
+20250324,165600,172323144,2225,2225,2225,2225,0
+20250324,165500,172323144,2225,2225,2225,2225,0
+20250324,165400,172323144,2225,2225,2225,2225,0
+20250324,165300,172323144,2225,2225,2225,2225,0
+20250324,165200,172323144,2225,2225,2225,2225,0
+20250324,165100,172323144,2225,2225,2225,2225,0
+20250324,165000,172323144,2225,2225,2225,2225,0
+20250324,164900,172323144,2225,2225,2225,2225,0
+20250324,164800,172323144,2225,2225,2225,2225,0
+20250324,164700,172323144,2225,2225,2225,2225,0
+20250324,164600,172323144,2225,2225,2225,2225,0
+20250324,164500,172323144,2225,2225,2225,2225,0
+20250324,164400,172323144,2225,2225,2225,2225,0
+20250324,164300,172323144,2225,2225,2225,2225,0
+20250324,164200,172323144,2225,2225,2225,2225,0
+20250324,164100,172323144,2225,2225,2225,2225,0
+20250324,164000,172323144,2225,2225,2225,2225,0
+20250324,163900,172323144,2225,2225,2225,2225,0
+20250324,163800,172323144,2225,2225,2225,2225,0
+20250324,163700,172323144,2225,2225,2225,2225,0
+20250324,163600,172323144,2225,2225,2225,2225,658
+20250324,163500,172323144,2225,2225,2225,2225,0
+20250324,163400,172323144,2225,2225,2225,2225,0
+20250324,163300,172323144,2225,2225,2225,2225,0
+20250324,163200,172323144,2225,2225,2225,2225,0
+20250324,163100,172323144,2225,2225,2225,2225,0
+20250324,163000,172323144,2225,2225,2225,2225,0
+20250324,162900,172323144,2225,2225,2225,2225,0
+20250324,162800,172323144,2225,2225,2225,2225,0
+20250324,162700,172323144,2225,2225,2225,2225,0
+20250324,162600,172323144,2225,2225,2225,2225,0
+20250324,162500,172323144,2225,2225,2225,2225,0
+20250324,162400,172323144,2225,2225,2225,2225,0
+20250324,162300,172323144,2225,2225,2225,2225,0
+20250324,162200,172323144,2225,2225,2225,2225,0
+20250324,162100,172323144,2225,2225,2225,2225,0
+20250324,162000,172323144,2225,2225,2225,2225,0
+20250324,161900,172323144,2225,2225,2225,2225,0
+20250324,161800,172323144,2225,2225,2225,2225,0
+20250324,161700,172323144,2225,2225,2225,2225,0
+20250324,161600,172323144,2225,2225,2225,2225,0
+20250324,161500,172323144,2225,2225,2225,2225,0
+20250324,161400,172323144,2225,2225,2225,2225,0
+20250324,161300,172323144,2225,2225,2225,2225,0
+20250324,161200,172323144,2225,2225,2225,2225,0
+20250324,161100,172323144,2225,2225,2225,2225,0
+20250324,161000,172323144,2225,2225,2225,2225,0
+20250324,160900,172323144,2225,2225,2225,2225,0
+20250324,160800,172323144,2225,2225,2225,2225,0
+20250324,160700,172323144,2225,2225,2225,2225,0
+20250324,160600,172323144,2225,2225,2225,2225,658
+20250324,160500,172323144,2225,2225,2225,2225,0
+20250324,160400,172323144,2225,2225,2225,2225,0
+20250324,160300,172323144,2225,2225,2225,2225,0
+20250324,160200,172323144,2225,2225,2225,2225,0
+20250324,160100,172323144,2225,2225,2225,2225,0
+20250324,160000,172323144,2225,2225,2225,2225,0
+20250324,155900,172323144,2225,2225,2225,2225,0
+20250324,155800,172323144,2225,2225,2225,2225,0
+20250324,155700,172323144,2225,2225,2225,2225,0
+20250324,155600,172323144,2225,2225,2225,2225,0
+20250324,155500,172323144,2225,2225,2225,2225,0
+20250324,155400,172323144,2225,2225,2225,2225,0
+20250324,155300,172323144,2225,2225,2225,2225,0
+20250324,155200,172323144,2225,2225,2225,2225,0
+20250324,155100,172323144,2225,2225,2225,2225,0
+20250324,155000,172323144,2225,2225,2225,2225,0
+20250324,154900,172323144,2225,2225,2225,2225,0
+20250324,154800,172323144,2225,2225,2225,2225,0
+20250324,154700,172323144,2225,2225,2225,2225,0
+20250324,154600,172323144,2225,2225,2225,2225,0
+20250324,154500,172323144,2225,2225,2225,2225,0
+20250324,154400,172323144,2225,2225,2225,2225,0
+20250324,154300,172323144,2225,2225,2225,2225,0
+20250324,154200,172323144,2225,2225,2225,2225,0
+20250324,154100,172323144,2225,2225,2225,2225,0
+20250324,154000,172323144,2225,2225,2225,2225,0
+20250324,153900,172323144,2225,2225,2225,2225,0
+20250324,153800,172323144,2225,2225,2225,2225,0
+20250324,153700,172323144,2225,2225,2225,2225,0
+20250324,153600,172323144,2225,2225,2225,2225,658
+20250324,153500,172323144,2225,2225,2225,2225,0
+20250324,153400,172323144,2225,2225,2225,2225,0
+20250324,153300,172323144,2225,2225,2225,2225,0
+20250324,153200,172323144,2225,2225,2225,2225,0
+20250324,153100,172323144,2225,2225,2225,2225,0
+20250324,153000,172323144,2225,2225,2225,2225,658
+20250324,152900,170859094,2220,2220,2220,2220,0
+20250324,152800,170859094,2220,2220,2220,2220,0
+20250324,152700,170859094,2220,2220,2220,2220,0
+20250324,152600,170859094,2220,2220,2220,2220,0
+20250324,152500,170859094,2220,2220,2220,2220,0
+20250324,152400,170859094,2220,2220,2220,2220,0
+20250324,152300,170859094,2220,2220,2220,2220,0
+20250324,152200,170859094,2220,2220,2220,2220,0
+20250324,152100,170859094,2220,2220,2220,2220,0
+20250324,152000,170859094,2220,2220,2220,2220,0
+20250324,151900,170859094,2220,2220,2220,2220,0
+20250324,151800,170859094,2220,2220,2220,2220,97
+20250324,151700,170643754,2220,2220,2220,2220,632
+20250324,151600,169240714,2220,2220,2220,2220,46
+20250324,151500,169138594,2220,2220,2220,2220,0
+20250324,151400,169138594,2220,2220,2220,2220,451
+20250324,151300,168137374,2220,2220,2220,2220,0
+20250324,151200,168137374,2220,2220,2220,2220,0
+20250324,151100,168137374,2220,2220,2220,2220,112
+20250324,151000,167888734,2220,2220,2220,2220,1
+20250324,150900,167886514,2215,2215,2215,2215,1
+20250324,150800,167884299,2220,2220,2220,2220,0
+20250324,150700,167884299,2220,2220,2220,2220,0
+20250324,150600,167884299,2220,2220,2220,2220,0
+20250324,150500,167884299,2220,2215,2220,2215,1628
+20250324,150400,164278274,2220,2220,2220,2220,275
+20250324,150300,163667774,2220,2225,2225,2220,12
+20250324,150200,163641124,2220,2220,2220,2220,11
+20250324,150100,163616704,2220,2220,2220,2220,0
+20250324,150000,163616704,2220,2220,2220,2220,21
+20250324,145900,163570084,2220,2220,2225,2220,21
+20250324,145800,163523459,2225,2225,2225,2225,0
+20250324,145700,163523459,2225,2220,2225,2220,67
+20250324,145600,163374714,2225,2225,2225,2225,0
+20250324,145500,163374714,2225,2220,2225,2220,805
+20250324,145400,161587609,2220,2220,2220,2220,0
+20250324,145300,161587609,2220,2220,2220,2220,0
+20250324,145200,161587609,2220,2220,2220,2220,4159
+20250324,145100,152354629,2225,2225,2225,2225,0
+20250324,145000,152354629,2225,2225,2225,2225,0
+20250324,144900,152354629,2225,2225,2225,2225,0
+20250324,144800,152354629,2225,2225,2225,2225,0
+20250324,144700,152354629,2225,2225,2225,2225,0
+20250324,144600,152354629,2225,2220,2225,2220,125
+20250324,144500,152077064,2230,2230,2230,2230,0
+20250324,144400,152077064,2230,2230,2230,2230,10
+20250324,144300,152054764,2230,2225,2230,2225,2
+20250324,144200,152050309,2230,2230,2230,2230,0
+20250324,144100,152050309,2230,2230,2230,2230,0
+20250324,144000,152050309,2230,2230,2230,2230,0
+20250324,143900,152050309,2230,2230,2230,2230,0
+20250324,143800,152050309,2230,2230,2230,2230,1
+20250324,143700,152048079,2230,2230,2230,2230,0
+20250324,143600,152048079,2230,2230,2230,2230,0
+20250324,143500,152048079,2230,2230,2230,2230,0
+20250324,143400,152048079,2230,2230,2230,2230,1
+20250324,143300,152045849,2230,2230,2230,2230,0
+20250324,143200,152045849,2230,2230,2230,2230,1
+20250324,143100,152043619,2210,2210,2210,2210,15
+20250324,143000,152010469,2230,2230,2230,2230,0
+20250324,142900,152010469,2230,2220,2230,2220,651
+20250324,142800,150565239,2220,2220,2220,2220,0
+20250324,142700,150565239,2220,2220,2220,2220,0
+20250324,142600,150565239,2220,2215,2220,2215,1187
+20250324,142500,147936029,2210,2205,2210,2205,503
+20250324,142400,146824409,2210,2210,2210,2210,0
+20250324,142300,146824409,2210,2210,2210,2210,0
+20250324,142200,146824409,2210,2210,2210,2210,0
+20250324,142100,146824409,2210,2210,2210,2210,0
+20250324,142000,146824409,2210,2210,2210,2210,0
+20250324,141900,146824409,2210,2210,2210,2210,0
+20250324,141800,146824409,2210,2210,2210,2210,0
+20250324,141700,146824409,2210,2210,2210,2210,0
+20250324,141600,146824409,2210,2210,2210,2210,0
+20250324,141500,146824409,2210,2210,2210,2210,0
+20250324,141400,146824409,2210,2210,2210,2210,0
+20250324,141300,146824409,2210,2210,2210,2210,0
+20250324,141200,146824409,2210,2210,2210,2210,0
+20250324,141100,146824409,2210,2210,2210,2210,0
+20250324,141000,146824409,2210,2210,2210,2210,0
+20250324,140900,146824409,2210,2210,2210,2210,0
+20250324,140800,146824409,2210,2205,2210,2200,925
+20250324,140700,144786324,2210,2210,2210,2210,0
+20250324,140600,144786324,2210,2210,2210,2210,0
+20250324,140500,144786324,2210,2210,2210,2210,0
+20250324,140400,144786324,2210,2210,2210,2210,0
+20250324,140300,144786324,2210,2210,2210,2210,0
+20250324,140200,144786324,2210,2210,2210,2210,0
+20250324,140100,144786324,2210,2210,2210,2210,0
+20250324,140000,144786324,2210,2210,2210,2210,0
+20250324,135900,144786324,2210,2210,2210,2210,0
+20250324,135800,144786324,2210,2210,2210,2210,2
+20250324,135700,144781904,2210,2210,2210,2210,300
+20250324,135600,144118904,2210,2210,2210,2210,463
+20250324,135500,143095674,2200,2200,2200,2200,100
+20250324,135400,142875674,2210,2210,2210,2210,0
+20250324,135300,142875674,2210,2210,2210,2210,0
+20250324,135200,142875674,2210,2210,2210,2210,0
+20250324,135100,142875674,2210,2210,2210,2210,0
+20250324,135000,142875674,2210,2210,2210,2210,0
+20250324,134900,142875674,2210,2210,2210,2210,0
+20250324,134800,142875674,2210,2210,2210,2210,0
+20250324,134700,142875674,2210,2210,2210,2210,0
+20250324,134600,142875674,2210,2210,2210,2210,0
+20250324,134500,142875674,2210,2210,2210,2210,0
+20250324,134400,142875674,2210,2210,2210,2210,0
+20250324,134300,142875674,2210,2210,2210,2210,0
+20250324,134200,142875674,2210,2210,2210,2210,100
+20250324,134100,142654674,2210,2210,2210,2210,10
+20250324,134000,142632574,2210,2210,2210,2210,100
+20250324,133900,142411574,2210,2210,2210,2210,0
+20250324,133800,142411574,2210,2210,2210,2210,0
+20250324,133700,142411574,2210,2210,2210,2210,0
+20250324,133600,142411574,2210,2210,2210,2210,0
+20250324,133500,142411574,2210,2210,2210,2210,0
+20250324,133400,142411574,2210,2210,2210,2210,0
+20250324,133300,142411574,2210,2205,2210,2205,601
+20250324,133200,141086359,2200,2200,2200,2200,0
+20250324,133100,141086359,2200,2200,2200,2200,0
+20250324,133000,141086359,2200,2200,2200,2200,0
+20250324,132900,141086359,2200,2200,2200,2200,0
+20250324,132800,141086359,2200,2200,2200,2200,0
+20250324,132700,141086359,2200,2200,2200,2200,0
+20250324,132600,141086359,2200,2200,2200,2200,798
+20250324,132500,139330759,2200,2205,2210,2200,31
+20250324,132400,139262544,2210,2210,2210,2210,0
+20250324,132300,139262544,2210,2210,2210,2210,0
+20250324,132200,139262544,2210,2210,2210,2210,0
+20250324,132100,139262544,2210,2210,2210,2210,35
+20250324,132000,139185194,2210,2210,2210,2210,0
+20250324,131900,139185194,2210,2210,2210,2210,0
+20250324,131800,139185194,2210,2210,2210,2210,0
+20250324,131700,139185194,2210,2210,2210,2210,0
+20250324,131600,139185194,2210,2210,2210,2210,0
+20250324,131500,139185194,2210,2210,2210,2210,1
+20250324,131400,139182984,2215,2215,2215,2215,0
+20250324,131300,139182984,2215,2215,2215,2215,0
+20250324,131200,139182984,2215,2215,2215,2215,0
+20250324,131100,139182984,2215,2215,2215,2215,0
+20250324,131000,139182984,2215,2215,2215,2215,0
+20250324,130900,139182984,2215,2215,2215,2215,0
+20250324,130800,139182984,2215,2215,2215,2215,0
+20250324,130700,139182984,2215,2215,2215,2215,0
+20250324,130600,139182984,2215,2215,2215,2215,0
+20250324,130500,139182984,2215,2215,2215,2215,0
+20250324,130400,139182984,2215,2215,2215,2215,0
+20250324,130300,139182984,2215,2215,2215,2215,0
+20250324,130200,139182984,2215,2200,2215,2200,2733
+20250324,130100,133170369,2205,2205,2205,2205,1780
+20250324,130000,129245469,2215,2215,2215,2215,0
+20250324,125900,129245469,2215,2215,2215,2215,0
+20250324,125800,129245469,2215,2215,2215,2215,0
+20250324,125700,129245469,2215,2215,2215,2215,0
+20250324,125600,129245469,2215,2215,2215,2215,0
+20250324,125500,129245469,2215,2215,2215,2215,0
+20250324,125400,129245469,2215,2215,2215,2215,2
+20250324,125300,129241039,2210,2210,2210,2210,24
+20250324,125200,129187999,2210,2210,2210,2210,0
+20250324,125100,129187999,2210,2210,2210,2210,0
+20250324,125000,129187999,2210,2210,2210,2210,0
+20250324,124900,129187999,2210,2210,2210,2210,13
+20250324,124800,129159269,2205,2205,2205,2205,0
+20250324,124700,129159269,2205,2205,2205,2205,0
+20250324,124600,129159269,2205,2205,2205,2205,0
+20250324,124500,129159269,2205,2205,2205,2205,1
+20250324,124400,129157064,2205,2205,2205,2205,0
+20250324,124300,129157064,2205,2205,2205,2205,0
+20250324,124200,129157064,2205,2205,2205,2205,100
+20250324,124100,128936564,2205,2205,2205,2205,0
+20250324,124000,128936564,2205,2205,2205,2205,0
+20250324,123900,128936564,2205,2205,2205,2205,0
+20250324,123800,128936564,2205,2205,2205,2205,0
+20250324,123700,128936564,2205,2205,2205,2205,0
+20250324,123600,128936564,2205,2205,2205,2205,0
+20250324,123500,128936564,2205,2205,2205,2205,0
+20250324,123400,128936564,2205,2205,2205,2205,0
+20250324,123300,128936564,2205,2210,2210,2205,12
+20250324,123200,128910049,2215,2215,2215,2215,0
+20250324,123100,128910049,2215,2215,2215,2215,0
+20250324,123000,128910049,2215,2215,2215,2215,0
+20250324,122900,128910049,2215,2215,2215,2215,0
+20250324,122800,128910049,2215,2215,2215,2215,0
+20250324,122700,128910049,2215,2215,2215,2215,0
+20250324,122600,128910049,2215,2215,2215,2215,0
+20250324,122500,128910049,2215,2215,2215,2215,0
+20250324,122400,128910049,2215,2215,2215,2215,1632
+20250324,122300,125295169,2215,2215,2215,2215,0
+20250324,122200,125295169,2215,2215,2215,2215,0
+20250324,122100,125295169,2215,2215,2215,2215,0
+20250324,122000,125295169,2215,2215,2215,2215,0
+20250324,121900,125295169,2215,2215,2215,2215,0
+20250324,121800,125295169,2215,2215,2215,2215,0
+20250324,121700,125295169,2215,2215,2215,2215,0
+20250324,121600,125295169,2215,2215,2215,2215,0
+20250324,121500,125295169,2215,2215,2215,2215,0
+20250324,121400,125295169,2215,2215,2215,2215,0
+20250324,121300,125295169,2215,2215,2215,2215,0
+20250324,121200,125295169,2215,2215,2215,2215,0
+20250324,121100,125295169,2215,2215,2215,2215,0
+20250324,121000,125295169,2215,2215,2215,2215,0
+20250324,120900,125295169,2215,2215,2215,2215,0
+20250324,120800,125295169,2215,2215,2215,2215,0
+20250324,120700,125295169,2215,2215,2215,2215,0
+20250324,120600,125295169,2215,2215,2215,2215,0
+20250324,120500,125295169,2215,2215,2215,2215,0
+20250324,120400,125295169,2215,2215,2215,2215,0
+20250324,120300,125295169,2215,2215,2215,2215,1
+20250324,120200,125292954,2200,2200,2200,2200,0
+20250324,120100,125292954,2200,2210,2210,2200,4201
+20250324,120000,116041279,2215,2215,2215,2215,0
+20250324,115900,116041279,2215,2215,2215,2215,0
+20250324,115800,116041279,2215,2215,2215,2215,0
+20250324,115700,116041279,2215,2215,2215,2215,0
+20250324,115600,116041279,2215,2215,2215,2215,0
+20250324,115500,116041279,2215,2215,2215,2215,0
+20250324,115400,116041279,2215,2215,2215,2215,0
+20250324,115300,116041279,2215,2215,2215,2215,0
+20250324,115200,116041279,2215,2215,2215,2215,0
+20250324,115100,116041279,2215,2215,2215,2215,0
+20250324,115000,116041279,2215,2220,2220,2215,1015
+20250324,114900,113790809,2220,2220,2220,2220,1
+20250324,114800,113788589,2220,2220,2220,2220,0
+20250324,114700,113788589,2220,2220,2220,2220,0
+20250324,114600,113788589,2220,2220,2220,2220,0
+20250324,114500,113788589,2220,2220,2220,2220,0
+20250324,114400,113788589,2220,2220,2220,2220,1
+20250324,114300,113786369,2215,2215,2215,2215,157
+20250324,114200,113438614,2215,2215,2215,2215,340
+20250324,114100,112685514,2220,2220,2220,2220,1
+20250324,114000,112683294,2220,2220,2220,2220,2
+20250324,113900,112678854,2210,2210,2210,2210,3
+20250324,113800,112672224,2230,2230,2230,2230,1
+20250324,113700,112669994,2230,2230,2235,2225,4274
+20250324,113600,103140804,2230,2215,2230,2215,5964
+20250324,113500,89896499,2215,2215,2215,2215,1
+20250324,113400,89894284,2215,2215,2215,2215,1
+20250324,113300,89892069,2210,2210,2210,2210,227
+20250324,113200,89390399,2215,2215,2215,2215,0
+20250324,113100,89390399,2215,2215,2215,2215,0
+20250324,113000,89390399,2215,2215,2215,2215,458
+20250324,112900,88375929,2215,2215,2215,2215,0
+20250324,112800,88375929,2215,2215,2215,2215,0
+20250324,112700,88375929,2215,2220,2220,2215,110
+20250324,112600,88131979,2220,2220,2220,2220,0
+20250324,112500,88131979,2220,2205,2220,2205,5569
+20250324,112400,75825279,2205,2205,2205,2205,125
+20250324,112300,75549654,2205,2205,2205,2205,0
+20250324,112200,75549654,2205,2205,2205,2205,11
+20250324,112100,75525399,2200,2200,2200,2200,1
+20250324,112000,75523199,2200,2200,2200,2200,100
+20250324,111900,75303199,2205,2205,2205,2205,0
+20250324,111800,75303199,2205,2205,2205,2205,0
+20250324,111700,75303199,2205,2205,2205,2205,0
+20250324,111600,75303199,2205,2205,2205,2205,0
+20250324,111500,75303199,2205,2205,2205,2205,0
+20250324,111400,75303199,2205,2205,2205,2205,0
+20250324,111300,75303199,2205,2205,2205,2205,0
+20250324,111200,75303199,2205,2205,2205,2205,0
+20250324,111100,75303199,2205,2205,2205,2205,0
+20250324,111000,75303199,2205,2205,2205,2205,2
+20250324,110900,75298789,2205,2205,2205,2205,0
+20250324,110800,75298789,2205,2205,2205,2205,0
+20250324,110700,75298789,2205,2205,2205,2205,0
+20250324,110600,75298789,2205,2205,2205,2205,1
+20250324,110500,75296584,2200,2195,2205,2195,14
+20250324,110400,75265779,2205,2205,2205,2205,0
+20250324,110300,75265779,2205,2205,2205,2205,0
+20250324,110200,75265779,2205,2205,2205,2205,0
+20250324,110100,75265779,2205,2205,2205,2205,1
+20250324,110000,75263574,2205,2205,2205,2205,500
+20250324,105900,74161074,2200,2200,2200,2200,0
+20250324,105800,74161074,2200,2200,2200,2200,0
+20250324,105700,74161074,2200,2200,2200,2200,15
+20250324,105600,74128074,2195,2195,2195,2195,0
+20250324,105500,74128074,2195,2195,2195,2195,18
+20250324,105400,74088564,2210,2210,2210,2210,0
+20250324,105300,74088564,2210,2210,2210,2210,0
+20250324,105200,74088564,2210,2210,2210,2210,0
+20250324,105100,74088564,2210,2210,2210,2210,0
+20250324,105000,74088564,2210,2210,2210,2210,0
+20250324,104900,74088564,2210,2210,2210,2210,0
+20250324,104800,74088564,2210,2210,2210,2210,0
+20250324,104700,74088564,2210,2210,2210,2210,22
+20250324,104600,74039944,2210,2210,2210,2210,0
+20250324,104500,74039944,2210,2210,2210,2210,0
+20250324,104400,74039944,2210,2210,2210,2210,0
+20250324,104300,74039944,2210,2210,2210,2210,0
+20250324,104200,74039944,2210,2210,2210,2210,0
+20250324,104100,74039944,2210,2210,2210,2210,202
+20250324,104000,73593524,2200,2200,2200,2200,374
+20250324,103900,72770724,2200,2200,2200,2200,5
+20250324,103800,72759724,2200,2200,2200,2200,0
+20250324,103700,72759724,2200,2200,2200,2200,260
+20250324,103600,72187724,2200,2200,2200,2200,68
+20250324,103500,72038124,2215,2215,2215,2215,5
+20250324,103400,72027049,2215,2210,2215,2210,253
+20250324,103300,71467839,2210,2215,2215,2210,952
+20250324,103200,69363899,2215,2200,2215,2200,2762
+20250324,103100,63266009,2210,2195,2210,2195,156
+20250324,103000,62921264,2215,2215,2215,2215,1001
+20250324,102900,60704049,2195,2215,2215,2195,1028
+20250324,102800,58428909,2215,2195,2215,2195,178
+20250324,102700,58038179,2215,2215,2215,2215,287
+20250324,102600,57402474,2215,2205,2215,2205,2122
+20250324,102500,52712734,2205,2205,2205,2205,0
+20250324,102400,52712734,2205,2205,2205,2205,462
+20250324,102300,51694024,2210,2205,2210,2205,3000
+20250324,102200,45064339,2210,2205,2210,2205,303
+20250324,102100,44395044,2210,2190,2210,2190,62
+20250324,102000,44258644,2210,2205,2210,2205,1801
+20250324,101900,40279464,2205,2205,2205,2205,116
+20250324,101800,40023684,2205,2200,2205,2200,2010
+20250324,101700,35601634,2200,2185,2200,2185,3426
+20250324,101600,28091969,2182,2182,2182,2182,1
+20250324,101500,28089787,2182,2182,2182,2182,1
+20250324,101400,28087605,2182,2182,2182,2182,1
+20250324,101300,28085423,2182,2182,2182,2182,5
+20250324,101200,28074513,2182,2185,2185,2182,21
+20250324,101100,28028646,2195,2195,2195,2195,99
+20250324,101000,27811341,2195,2195,2195,2195,0
+20250324,100900,27811341,2195,2195,2195,2195,46
+20250324,100800,27710371,2195,2195,2195,2195,0
+20250324,100700,27710371,2195,2195,2195,2195,0
+20250324,100600,27710371,2195,2195,2195,2195,18
+20250324,100500,27670861,2195,2195,2195,2195,0
+20250324,100400,27670861,2195,2185,2195,2185,1254
+20250324,100300,24926891,2185,2175,2185,2175,1560
+20250324,100200,21529901,2175,2175,2175,2175,0
+20250324,100100,21529901,2175,2175,2175,2175,7
+20250324,100000,21514676,2170,2170,2170,2170,0
+20250324,095900,21514676,2170,2170,2170,2170,0
+20250324,095800,21514676,2170,2170,2170,2170,0
+20250324,095700,21514676,2170,2170,2170,2170,595
+20250324,095600,20223526,2170,2170,2170,2170,100
+20250324,095500,20006526,2170,2170,2170,2170,0
+20250324,095400,20006526,2170,2170,2170,2170,0
+20250324,095300,20006526,2170,2170,2170,2170,200
+20250324,095200,19572526,2170,2170,2170,2170,0
+20250324,095100,19572526,2170,2170,2170,2170,96
+20250324,095000,19364206,2170,2170,2170,2170,6
+20250324,094900,19351186,2170,2170,2170,2170,50
+20250324,094800,19242686,2170,2170,2170,2170,176
+20250324,094700,18860766,2175,2165,2175,2165,542
+20250324,094600,17687271,2160,2160,2160,2160,0
+20250324,094500,17687271,2160,2160,2160,2160,0
+20250324,094400,17687271,2160,2160,2160,2160,0
+20250324,094300,17687271,2160,2160,2160,2160,0
+20250324,094200,17687271,2160,2160,2160,2160,0
+20250324,094100,17687271,2160,2160,2160,2160,0
+20250324,094000,17687271,2160,2160,2160,2160,0
+20250324,093900,17687271,2160,2160,2160,2160,0
+20250324,093800,17687271,2160,2160,2160,2160,10
+20250324,093700,17665671,2165,2165,2165,2165,0
+20250324,093600,17665671,2165,2165,2165,2165,0
+20250324,093500,17665671,2165,2165,2165,2165,0
+20250324,093400,17665671,2165,2165,2165,2165,0
+20250324,093300,17665671,2165,2165,2165,2165,0
+20250324,093200,17665671,2165,2165,2165,2165,0
+20250324,093100,17665671,2165,2160,2165,2160,594
+20250324,093000,16382626,2160,2160,2160,2160,0
+20250324,092900,16382626,2160,2160,2160,2160,0
+20250324,092800,16382626,2160,2155,2160,2152,1161
+20250324,092700,13882935,2155,2155,2155,2155,250
+20250324,092600,13344185,2160,2160,2160,2160,0
+20250324,092500,13344185,2160,2160,2160,2160,98
+20250324,092400,13132505,2160,2160,2160,2160,0
+20250324,092300,13132505,2160,2160,2160,2160,1000
+20250324,092200,10972505,2160,2150,2160,2150,2
+20250324,092100,10968195,2160,2150,2160,2150,1739
+20250324,092000,7225560,2145,2145,2145,2145,0
+20250324,091900,7225560,2145,2145,2145,2145,1
+20250324,091800,7223415,2150,2150,2150,2150,0
+20250324,091700,7223415,2150,2145,2150,2145,456
+20250324,091600,6243020,2150,2150,2150,2150,0
+20250324,091500,6243020,2150,2150,2150,2150,0
+20250324,091400,6243020,2150,2150,2150,2150,200
+20250324,091300,5813020,2150,2150,2150,2150,0
+20250324,091200,5813020,2150,2150,2150,2150,300
+20250324,091100,5168020,2150,2150,2150,2150,1
+20250324,091000,5165870,2150,2150,2150,2150,0
+20250324,090900,5165870,2150,2150,2150,2150,448
+20250324,090800,4202670,2150,2140,2150,2140,51
+20250324,090700,4093030,2150,2150,2150,2150,0
+20250324,090600,4093030,2150,2150,2150,2150,0
+20250324,090500,4093030,2150,2150,2150,2150,150
+20250324,090400,3770530,2150,2150,2155,2140,514
+20250324,090300,2667700,2155,2155,2155,2155,1039
+20250324,090200,428655,2160,2160,2160,2160,0
+20250324,090100,428655,2160,2160,2160,2160,0
+20250324,090000,428655,2160,2170,2170,2160,198

053270/min/candle-20250325.csv

@@ -0,0 +1,637 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193500,11430855756,2270,2270,2270,2270,19628
+20250325,193400,11430855756,2270,2270,2270,2270,0
+20250325,193300,11430855756,2270,2270,2270,2270,0
+20250325,193200,11430855756,2270,2270,2270,2270,0
+20250325,193100,11430855756,2270,2270,2270,2270,0
+20250325,193000,11430855756,2270,2270,2270,2270,0
+20250325,192900,11430855756,2270,2270,2270,2270,0
+20250325,192800,11430855756,2270,2270,2270,2270,0
+20250325,192700,11430855756,2270,2270,2270,2270,0
+20250325,192600,11430855756,2270,2270,2270,2270,0
+20250325,192500,11430855756,2270,2270,2270,2270,0
+20250325,192400,11430855756,2270,2270,2270,2270,0
+20250325,192300,11430855756,2270,2270,2270,2270,0
+20250325,192200,11430855756,2270,2270,2270,2270,0
+20250325,192100,11430855756,2270,2270,2270,2270,0
+20250325,192000,11430855756,2270,2270,2270,2270,0
+20250325,191900,11430855756,2270,2270,2270,2270,0
+20250325,191800,11430855756,2270,2270,2270,2270,0
+20250325,191700,11430855756,2270,2270,2270,2270,0
+20250325,191600,11430855756,2270,2270,2270,2270,0
+20250325,191500,11430855756,2270,2270,2270,2270,0
+20250325,191400,11430855756,2270,2270,2270,2270,0
+20250325,191300,11430855756,2270,2270,2270,2270,0
+20250325,191200,11430855756,2270,2270,2270,2270,0
+20250325,191100,11430855756,2270,2270,2270,2270,0
+20250325,191000,11430855756,2270,2270,2270,2270,0
+20250325,190900,11430855756,2270,2270,2270,2270,0
+20250325,190800,11430855756,2270,2270,2270,2270,0
+20250325,190700,11430855756,2270,2270,2270,2270,0
+20250325,190600,11430855756,2270,2270,2270,2270,0
+20250325,190500,11430855756,2270,2270,2270,2270,19628
+20250325,190400,11430855756,2270,2270,2270,2270,0
+20250325,190300,11430855756,2270,2270,2270,2270,0
+20250325,190200,11430855756,2270,2270,2270,2270,0
+20250325,190100,11430855756,2270,2270,2270,2270,0
+20250325,190000,11430855756,2270,2270,2270,2270,0
+20250325,185900,11430855756,2270,2270,2270,2270,0
+20250325,185800,11430855756,2270,2270,2270,2270,0
+20250325,185700,11430855756,2270,2270,2270,2270,0
+20250325,185600,11430855756,2270,2270,2270,2270,0
+20250325,185500,11430855756,2270,2270,2270,2270,0
+20250325,185400,11430855756,2270,2270,2270,2270,0
+20250325,185300,11430855756,2270,2270,2270,2270,0
+20250325,185200,11430855756,2270,2270,2270,2270,0
+20250325,185100,11430855756,2270,2270,2270,2270,0
+20250325,185000,11430855756,2270,2270,2270,2270,0
+20250325,184900,11430855756,2270,2270,2270,2270,0
+20250325,184800,11430855756,2270,2270,2270,2270,0
+20250325,184700,11430855756,2270,2270,2270,2270,0
+20250325,184600,11430855756,2270,2270,2270,2270,0
+20250325,184500,11430855756,2270,2270,2270,2270,0
+20250325,184400,11430855756,2270,2270,2270,2270,0
+20250325,184300,11430855756,2270,2270,2270,2270,0
+20250325,184200,11430855756,2270,2270,2270,2270,0
+20250325,184100,11430855756,2270,2270,2270,2270,0
+20250325,184000,11430855756,2270,2270,2270,2270,0
+20250325,183900,11430855756,2270,2270,2270,2270,0
+20250325,183800,11430855756,2270,2270,2270,2270,0
+20250325,183700,11430855756,2270,2270,2270,2270,0
+20250325,183600,11430855756,2270,2270,2270,2270,0
+20250325,183500,11430855756,2270,2270,2270,2270,19628
+20250325,183400,11430855756,2270,2270,2270,2270,0
+20250325,183300,11430855756,2270,2270,2270,2270,0
+20250325,183200,11430855756,2270,2270,2270,2270,0
+20250325,183100,11430855756,2270,2270,2270,2270,0
+20250325,183000,11430855756,2270,2270,2270,2270,0
+20250325,182900,11430855756,2270,2270,2270,2270,0
+20250325,182800,11430855756,2270,2270,2270,2270,0
+20250325,182700,11430855756,2270,2270,2270,2270,0
+20250325,182600,11430855756,2270,2270,2270,2270,0
+20250325,182500,11430855756,2270,2270,2270,2270,0
+20250325,182400,11430855756,2270,2270,2270,2270,0
+20250325,182300,11430855756,2270,2270,2270,2270,0
+20250325,182200,11430855756,2270,2270,2270,2270,0
+20250325,182100,11430855756,2270,2270,2270,2270,0
+20250325,182000,11430855756,2270,2270,2270,2270,0
+20250325,181900,11430855756,2270,2270,2270,2270,0
+20250325,181800,11430855756,2270,2270,2270,2270,0
+20250325,181700,11430855756,2270,2270,2270,2270,0
+20250325,181600,11430855756,2270,2270,2270,2270,0
+20250325,181500,11430855756,2270,2270,2270,2270,0
+20250325,181400,11430855756,2270,2270,2270,2270,0
+20250325,181300,11430855756,2270,2270,2270,2270,0
+20250325,181200,11430855756,2270,2270,2270,2270,0
+20250325,181100,11430855756,2270,2270,2270,2270,0
+20250325,181000,11430855756,2270,2270,2270,2270,0
+20250325,180900,11430855756,2270,2270,2270,2270,0
+20250325,180800,11430855756,2270,2270,2270,2270,0
+20250325,180700,11430855756,2270,2270,2270,2270,0
+20250325,180600,11430855756,2270,2270,2270,2270,0
+20250325,180500,11430855756,2270,2270,2270,2270,19628
+20250325,180400,11430855756,2270,2270,2270,2270,0
+20250325,180300,11430855756,2270,2270,2270,2270,0
+20250325,180200,11430855756,2270,2270,2270,2270,0
+20250325,180100,11430855756,2270,2270,2270,2270,0
+20250325,180000,11430855756,2270,2270,2270,2270,0
+20250325,175900,11430855756,2270,2270,2270,2270,0
+20250325,175800,11430855756,2270,2270,2270,2270,0
+20250325,175700,11430855756,2270,2270,2270,2270,0
+20250325,175600,11430855756,2270,2270,2270,2270,0
+20250325,175500,11430855756,2270,2270,2270,2270,0
+20250325,175400,11430855756,2270,2270,2270,2270,0
+20250325,175300,11430855756,2270,2270,2270,2270,0
+20250325,175200,11430855756,2270,2270,2270,2270,0
+20250325,175100,11430855756,2270,2270,2270,2270,0
+20250325,175000,11430855756,2270,2270,2270,2270,0
+20250325,174900,11430855756,2270,2270,2270,2270,0
+20250325,174800,11430855756,2270,2270,2270,2270,0
+20250325,174700,11430855756,2270,2270,2270,2270,0
+20250325,174600,11430855756,2270,2270,2270,2270,0
+20250325,174500,11430855756,2270,2270,2270,2270,0
+20250325,174400,11430855756,2270,2270,2270,2270,0
+20250325,174300,11430855756,2270,2270,2270,2270,0
+20250325,174200,11430855756,2270,2270,2270,2270,0
+20250325,174100,11430855756,2270,2270,2270,2270,0
+20250325,174000,11430855756,2270,2270,2270,2270,0
+20250325,173900,11430855756,2270,2270,2270,2270,0
+20250325,173800,11430855756,2270,2270,2270,2270,0
+20250325,173700,11430855756,2270,2270,2270,2270,0
+20250325,173600,11430855756,2270,2270,2270,2270,0
+20250325,173500,11430855756,2270,2270,2270,2270,19628
+20250325,173400,11430855756,2270,2270,2270,2270,0
+20250325,173300,11430855756,2270,2270,2270,2270,0
+20250325,173200,11430855756,2270,2270,2270,2270,0
+20250325,173100,11430855756,2270,2270,2270,2270,0
+20250325,173000,11430855756,2270,2270,2270,2270,0
+20250325,172900,11430855756,2270,2270,2270,2270,0
+20250325,172800,11430855756,2270,2270,2270,2270,0
+20250325,172700,11430855756,2270,2270,2270,2270,0
+20250325,172600,11430855756,2270,2270,2270,2270,0
+20250325,172500,11430855756,2270,2270,2270,2270,0
+20250325,172400,11430855756,2270,2270,2270,2270,0
+20250325,172300,11430855756,2270,2270,2270,2270,0
+20250325,172200,11430855756,2270,2270,2270,2270,0
+20250325,172100,11430855756,2270,2270,2270,2270,0
+20250325,172000,11430855756,2270,2270,2270,2270,0
+20250325,171900,11430855756,2270,2270,2270,2270,0
+20250325,171800,11430855756,2270,2270,2270,2270,0
+20250325,171700,11430855756,2270,2270,2270,2270,0
+20250325,171600,11430855756,2270,2270,2270,2270,0
+20250325,171500,11430855756,2270,2270,2270,2270,0
+20250325,171400,11430855756,2270,2270,2270,2270,0
+20250325,171300,11430855756,2270,2270,2270,2270,0
+20250325,171200,11430855756,2270,2270,2270,2270,0
+20250325,171100,11430855756,2270,2270,2270,2270,0
+20250325,171000,11430855756,2270,2270,2270,2270,0
+20250325,170900,11430855756,2270,2270,2270,2270,0
+20250325,170800,11430855756,2270,2270,2270,2270,0
+20250325,170700,11430855756,2270,2270,2270,2270,0
+20250325,170600,11430855756,2270,2270,2270,2270,0
+20250325,170500,11430855756,2270,2270,2270,2270,19628
+20250325,170400,11430855756,2270,2270,2270,2270,0
+20250325,170300,11430855756,2270,2270,2270,2270,0
+20250325,170200,11430855756,2270,2270,2270,2270,0
+20250325,170100,11430855756,2270,2270,2270,2270,0
+20250325,170000,11430855756,2270,2270,2270,2270,0
+20250325,165900,11430855756,2270,2270,2270,2270,0
+20250325,165800,11430855756,2270,2270,2270,2270,0
+20250325,165700,11430855756,2270,2270,2270,2270,0
+20250325,165600,11430855756,2270,2270,2270,2270,0
+20250325,165500,11430855756,2270,2270,2270,2270,0
+20250325,165400,11430855756,2270,2270,2270,2270,0
+20250325,165300,11430855756,2270,2270,2270,2270,0
+20250325,165200,11430855756,2270,2270,2270,2270,0
+20250325,165100,11430855756,2270,2270,2270,2270,0
+20250325,165000,11430855756,2270,2270,2270,2270,0
+20250325,164900,11430855756,2270,2270,2270,2270,0
+20250325,164800,11430855756,2270,2270,2270,2270,0
+20250325,164700,11430855756,2270,2270,2270,2270,0
+20250325,164600,11430855756,2270,2270,2270,2270,0
+20250325,164500,11430855756,2270,2270,2270,2270,0
+20250325,164400,11430855756,2270,2270,2270,2270,0
+20250325,164300,11430855756,2270,2270,2270,2270,0
+20250325,164200,11430855756,2270,2270,2270,2270,0
+20250325,164100,11430855756,2270,2270,2270,2270,0
+20250325,164000,11430855756,2270,2270,2270,2270,0
+20250325,163900,11430855756,2270,2270,2270,2270,0
+20250325,163800,11430855756,2270,2270,2270,2270,0
+20250325,163700,11430855756,2270,2270,2270,2270,0
+20250325,163600,11430855756,2270,2270,2270,2270,0
+20250325,163500,11430855756,2270,2270,2270,2270,19628
+20250325,163400,11430855756,2270,2270,2270,2270,0
+20250325,163300,11430855756,2270,2270,2270,2270,0
+20250325,163200,11430855756,2270,2270,2270,2270,0
+20250325,163100,11430855756,2270,2270,2270,2270,0
+20250325,163000,11430855756,2270,2270,2270,2270,0
+20250325,162900,11430855756,2270,2270,2270,2270,0
+20250325,162800,11430855756,2270,2270,2270,2270,0
+20250325,162700,11430855756,2270,2270,2270,2270,0
+20250325,162600,11430855756,2270,2270,2270,2270,0
+20250325,162500,11430855756,2270,2270,2270,2270,0
+20250325,162400,11430855756,2270,2270,2270,2270,0
+20250325,162300,11430855756,2270,2270,2270,2270,0
+20250325,162200,11430855756,2270,2270,2270,2270,0
+20250325,162100,11430855756,2270,2270,2270,2270,0
+20250325,162000,11430855756,2270,2270,2270,2270,0
+20250325,161900,11430855756,2270,2270,2270,2270,0
+20250325,161800,11430855756,2270,2270,2270,2270,0
+20250325,161700,11430855756,2270,2270,2270,2270,0
+20250325,161600,11430855756,2270,2270,2270,2270,0
+20250325,161500,11430855756,2270,2270,2270,2270,0
+20250325,161400,11430855756,2270,2270,2270,2270,0
+20250325,161300,11430855756,2270,2270,2270,2270,0
+20250325,161200,11430855756,2270,2270,2270,2270,0
+20250325,161100,11430855756,2270,2270,2270,2270,0
+20250325,161000,11430855756,2270,2270,2270,2270,0
+20250325,160900,11430855756,2270,2270,2270,2270,0
+20250325,160800,11430855756,2270,2270,2270,2270,0
+20250325,160700,11430855756,2270,2270,2270,2270,0
+20250325,160600,11430855756,2270,2270,2270,2270,0
+20250325,160500,11430855756,2270,2270,2270,2270,19628
+20250325,160400,11430855756,2270,2270,2270,2270,0
+20250325,160300,11430855756,2270,2270,2270,2270,0
+20250325,160200,11430855756,2270,2270,2270,2270,0
+20250325,160100,11430855756,2270,2270,2270,2270,0
+20250325,160000,11430855756,2270,2270,2270,2270,0
+20250325,155900,11430855756,2270,2270,2270,2270,0
+20250325,155800,11430855756,2270,2270,2270,2270,0
+20250325,155700,11430855756,2270,2270,2270,2270,0
+20250325,155600,11430855756,2270,2270,2270,2270,0
+20250325,155500,11430855756,2270,2270,2270,2270,0
+20250325,155400,11430855756,2270,2270,2270,2270,0
+20250325,155300,11430855756,2270,2270,2270,2270,0
+20250325,155200,11430855756,2270,2270,2270,2270,0
+20250325,155100,11430855756,2270,2270,2270,2270,0
+20250325,155000,11430855756,2270,2270,2270,2270,0
+20250325,154900,11430855756,2270,2270,2270,2270,0
+20250325,154800,11430855756,2270,2270,2270,2270,0
+20250325,154700,11430855756,2270,2270,2270,2270,0
+20250325,154600,11430855756,2270,2270,2270,2270,0
+20250325,154500,11430855756,2270,2270,2270,2270,0
+20250325,154400,11430855756,2270,2270,2270,2270,0
+20250325,154300,11430855756,2270,2270,2270,2270,0
+20250325,154200,11430855756,2270,2270,2270,2270,0
+20250325,154100,11430855756,2270,2270,2270,2270,0
+20250325,154000,11430855756,2270,2270,2270,2270,0
+20250325,153900,11430855756,2270,2270,2270,2270,0
+20250325,153800,11430855756,2270,2270,2270,2270,0
+20250325,153700,11430855756,2270,2270,2270,2270,0
+20250325,153600,11430855756,2270,2270,2270,2270,0
+20250325,153500,11430855756,2270,2270,2270,2270,19628
+20250325,153400,11430855756,2270,2270,2270,2270,0
+20250325,153300,11430855756,2270,2270,2270,2270,0
+20250325,153200,11430855756,2270,2270,2270,2270,0
+20250325,153100,11430855756,2270,2270,2270,2270,0
+20250325,153000,11430855756,2270,2270,2270,2270,19628
+20250325,152900,11386300196,2270,2270,2270,2270,0
+20250325,152800,11386300196,2270,2270,2270,2270,0
+20250325,152700,11386300196,2270,2270,2270,2270,0
+20250325,152600,11386300196,2270,2270,2270,2270,0
+20250325,152500,11386300196,2270,2270,2270,2270,0
+20250325,152400,11386300196,2270,2270,2270,2270,0
+20250325,152300,11386300196,2270,2270,2270,2270,0
+20250325,152200,11386300196,2270,2270,2270,2270,0
+20250325,152100,11386300196,2270,2270,2270,2270,0
+20250325,152000,11386300196,2270,2270,2270,2270,0
+20250325,151900,11386300196,2270,2280,2280,2270,5531
+20250325,151800,11373715731,2290,2280,2290,2280,169
+20250325,151700,11373330401,2280,2280,2280,2280,5366
+20250325,151600,11361095921,2280,2290,2295,2280,3477
+20250325,151500,11353147356,2295,2305,2305,2290,2952
+20250325,151400,11346362511,2305,2305,2310,2305,1427
+20250325,151300,11343073271,2305,2295,2305,2295,97
+20250325,151200,11342850646,2310,2310,2310,2310,0
+20250325,151100,11342850646,2310,2300,2310,2290,991
+20250325,151000,11340572296,2310,2295,2310,2290,293
+20250325,150900,11339901241,2315,2290,2315,2290,2
+20250325,150800,11339896636,2290,2310,2315,2290,653
+20250325,150700,11338385481,2310,2310,2310,2310,903
+20250325,150600,11336299551,2310,2305,2310,2305,525
+20250325,150500,11335086806,2310,2305,2310,2295,317
+20250325,150400,11334356126,2285,2285,2285,2285,1188
+20250325,150300,11331641546,2295,2285,2295,2280,4642
+20250325,150200,11321051481,2285,2290,2290,2285,3820
+20250325,150100,11312316451,2295,2305,2305,2295,3940
+20250325,150000,11303270191,2300,2305,2305,2300,399
+20250325,145900,11302350576,2300,2305,2305,2300,732
+20250325,145800,11300665556,2305,2305,2305,2305,0
+20250325,145700,11300665556,2305,2310,2310,2305,57
+20250325,145600,11300534146,2305,2305,2310,2305,510
+20250325,145500,11299357596,2305,2310,2310,2305,427
+20250325,145400,11298371481,2310,2310,2310,2305,233
+20250325,145300,11297833401,2305,2305,2305,2305,0
+20250325,145200,11297833401,2305,2305,2305,2305,506
+20250325,145100,11296667071,2305,2310,2310,2305,1479
+20250325,145000,11293254341,2315,2315,2315,2315,0
+20250325,144900,11293254341,2315,2315,2317,2315,174
+20250325,144800,11292851461,2310,2310,2310,2310,4
+20250325,144700,11292842221,2310,2320,2320,2310,405
+20250325,144600,11291906621,2315,2320,2325,2315,71
+20250325,144500,11291741941,2315,2320,2320,2310,2458
+20250325,144400,11286063161,2325,2325,2325,2325,0
+20250325,144300,11286063161,2325,2325,2325,2325,43
+20250325,144200,11285963186,2325,2325,2325,2325,100
+20250325,144100,11285730686,2310,2320,2320,2310,12
+20250325,144000,11285702866,2310,2310,2310,2310,4
+20250325,143900,11285693626,2310,2310,2310,2310,102
+20250325,143800,11285458006,2320,2320,2320,2310,202
+20250325,143700,11284991156,2320,2320,2320,2320,426
+20250325,143600,11284002836,2320,2320,2320,2320,143
+20250325,143500,11283671076,2320,2315,2320,2315,59
+20250325,143400,11283534361,2315,2315,2315,2315,100
+20250325,143300,11283302861,2315,2315,2315,2315,525
+20250325,143200,11282087486,2320,2320,2320,2320,263
+20250325,143100,11281477326,2315,2320,2320,2310,521
+20250325,143000,11280273036,2320,2330,2330,2320,1299
+20250325,142900,11277250106,2340,2340,2340,2330,192
+20250325,142800,11276802626,2340,2340,2340,2340,1
+20250325,142700,11276800286,2340,2340,2340,2340,1
+20250325,142600,11276797946,2340,2340,2340,2340,78
+20250325,142500,11276615426,2330,2330,2330,2330,0
+20250325,142400,11276615426,2330,2330,2335,2330,419
+20250325,142300,11275639106,2330,2335,2335,2330,628
+20250325,142200,11274175861,2335,2335,2335,2330,25
+20250325,142100,11274117591,2340,2330,2340,2325,152
+20250325,142000,11273763426,2340,2350,2350,2340,2427
+20250325,141900,11268074616,2350,2340,2350,2340,5530
+20250325,141800,11255106741,2350,2325,2350,2325,5233
+20250325,141700,11242882316,2325,2325,2325,2315,123
+20250325,141600,11242596371,2325,2305,2325,2305,2728
+20250325,141500,11236269761,2305,2310,2315,2305,1361
+20250325,141400,11233129006,2310,2310,2310,2310,364
+20250325,141300,11232288166,2305,2310,2310,2305,59
+20250325,141200,11232152146,2310,2305,2310,2305,129
+20250325,141100,11231854306,2305,2305,2305,2305,151
+20250325,141000,11231506251,2305,2305,2310,2305,2296
+20250325,140900,11226212791,2305,2310,2310,2305,102
+20250325,140800,11225977671,2300,2295,2300,2295,582
+20250325,140700,11224640526,2285,2285,2285,2285,118
+20250325,140600,11224370896,2285,2295,2295,2285,74
+20250325,140500,11224201596,2285,2285,2285,2285,419
+20250325,140400,11223244181,2285,2295,2295,2285,1301
+20250325,140300,11220271126,2295,2290,2295,2285,298
+20250325,140200,11219588676,2295,2295,2295,2295,27
+20250325,140100,11219526711,2295,2295,2295,2295,50
+20250325,140000,11219411961,2295,2280,2295,2280,461
+20250325,135900,11218360866,2280,2280,2280,2280,0
+20250325,135800,11218360866,2280,2300,2300,2280,1811
+20250325,135700,11214213681,2300,2305,2305,2295,5579
+20250325,135600,11201394951,2305,2305,2305,2305,229
+20250325,135500,11200867106,2310,2310,2310,2310,0
+20250325,135400,11200867106,2310,2325,2325,2310,81
+20250325,135300,11200679936,2325,2320,2325,2305,3781
+20250325,135200,11191949056,2320,2315,2320,2315,450
+20250325,135100,11190907236,2315,2320,2320,2315,1450
+20250325,135000,11187548236,2320,2310,2320,2305,3779
+20250325,134900,11178817426,2305,2310,2310,2305,1732
+20250325,134800,11174824006,2305,2305,2305,2305,0
+20250325,134700,11174824006,2305,2315,2315,2305,581
+20250325,134600,11173479021,2315,2295,2315,2295,4023
+20250325,134500,11164206661,2295,2297,2297,2295,145
+20250325,134400,11163873840,2295,2295,2295,2295,465
+20250325,134300,11162806665,2300,2300,2300,2295,1411
+20250325,134200,11159562760,2295,2280,2295,2280,2140
+20250325,134100,11154663370,2280,2280,2285,2275,596
+20250325,134000,11153306475,2285,2285,2285,2280,1645
+20250325,133900,11149555855,2280,2285,2285,2280,385
+20250325,133800,11148677415,2285,2285,2285,2280,670
+20250325,133700,11147148495,2285,2285,2290,2285,137
+20250325,133600,11146835375,2285,2290,2290,2275,1887
+20250325,133500,11142534795,2290,2295,2295,2270,8269
+20250325,133400,11123703090,2285,2290,2295,2285,1782
+20250325,133300,11119627575,2290,2295,2300,2290,2011
+20250325,133200,11115015800,2297,2285,2300,2285,1122
+20250325,133100,11112436728,2280,2305,2305,2280,41724
+20250325,133000,11016697723,2305,2310,2310,2300,1265
+20250325,132900,11013784323,2300,2300,2315,2300,267
+20250325,132800,11013169428,2300,2305,2305,2300,3968
+20250325,132700,11004037208,2300,2305,2305,2300,918
+20250325,132600,11001923228,2305,2310,2310,2305,5477
+20250325,132500,10989294663,2310,2310,2310,2310,239
+20250325,132400,10988742573,2310,2310,2310,2310,2465
+20250325,132300,10983048423,2310,2310,2310,2310,2560
+20250325,132200,10977134823,2310,2310,2310,2310,813
+20250325,132100,10975256793,2305,2310,2310,2305,5123
+20250325,132000,10963439528,2315,2310,2315,2310,1132
+20250325,131900,10960822923,2305,2305,2310,2305,270
+20250325,131800,10960200563,2310,2310,2310,2310,150
+20250325,131700,10959854063,2315,2315,2315,2315,1098
+20250325,131600,10957312193,2315,2315,2315,2315,353
+20250325,131500,10956494998,2310,2310,2310,2305,338
+20250325,131400,10955715323,2305,2305,2305,2300,5319
+20250325,131300,10943456653,2305,2315,2315,2300,11340
+20250325,131200,10917318173,2315,2325,2325,2315,316
+20250325,131100,10916585633,2315,2310,2335,2310,5092
+20250325,131000,10904806928,2315,2315,2320,2315,1395
+20250325,130900,10901577413,2310,2305,2315,2305,419
+20250325,130800,10900609533,2310,2305,2310,2305,1743
+20250325,130700,10896590828,2305,2315,2320,2305,5171
+20250325,130600,10884634308,2315,2315,2320,2315,4062
+20250325,130500,10875223233,2315,2325,2330,2315,7087
+20250325,130400,10858803768,2330,2325,2330,2325,2809
+20250325,130300,10852272588,2325,2330,2330,2325,649
+20250325,130200,10850762398,2330,2340,2340,2330,3458
+20250325,130100,10842693753,2340,2345,2345,2340,1927
+20250325,130000,10838180168,2350,2350,2350,2345,2115
+20250325,125900,10833211423,2340,2345,2345,2340,1576
+20250325,125800,10829517818,2345,2335,2345,2335,2404
+20250325,125700,10823889458,2330,2335,2335,2330,1569
+20250325,125600,10820226403,2335,2330,2335,2330,98
+20250325,125500,10819998058,2330,2335,2340,2325,3387
+20250325,125400,10812104418,2335,2335,2335,2330,773
+20250325,125300,10810299468,2330,2325,2335,2320,14258
+20250325,125200,10777133331,2330,2345,2345,2330,5234
+20250325,125100,10764916081,2345,2345,2350,2340,839
+20250325,125000,10762948411,2350,2345,2350,2340,200
+20250325,124900,10762479411,2345,2340,2345,2335,4352
+20250325,124800,10752295921,2340,2365,2370,2340,2804
+20250325,124700,10745706186,2355,2350,2360,2340,4140
+20250325,124600,10735978006,2350,2340,2350,2340,83
+20250325,124500,10735783601,2340,2345,2350,2340,2768
+20250325,124400,10729306096,2340,2340,2350,2340,3349
+20250325,124300,10721454476,2350,2355,2355,2340,6203
+20250325,124200,10706915816,2355,2345,2355,2345,1643
+20250325,124100,10703058476,2345,2360,2360,2345,2311
+20250325,124000,10697633541,2360,2355,2365,2345,15265
+20250325,123900,10661756906,2355,2370,2375,2355,5046
+20250325,123800,10649863776,2360,2375,2380,2360,10043
+20250325,123700,10626125191,2375,2380,2385,2370,517
+20250325,123600,10624892746,2385,2380,2385,2365,6706
+20250325,123500,10609000186,2385,2375,2385,2375,5
+20250325,123400,10608988296,2375,2375,2375,2375,1
+20250325,123300,10608985921,2385,2385,2385,2375,1103
+20250325,123200,10606355606,2385,2380,2385,2380,1088
+20250325,123100,10603765411,2385,2385,2385,2370,4079
+20250325,123000,10594075046,2385,2385,2395,2380,1351
+20250325,122900,10590852896,2395,2395,2395,2385,420
+20250325,122800,10589847016,2395,2390,2395,2380,528
+20250325,122700,10588584526,2395,2395,2395,2395,1088
+20250325,122600,10585978766,2385,2385,2395,2385,450
+20250325,122500,10584905206,2400,2390,2400,2385,4309
+20250325,122400,10574607066,2390,2410,2410,2390,5432
+20250325,122300,10561557611,2415,2415,2415,2410,476
+20250325,122200,10560409076,2420,2425,2425,2415,422
+20250325,122100,10559387721,2425,2420,2425,2420,89
+20250325,122000,10559172006,2425,2420,2425,2420,53
+20250325,121900,10559043741,2430,2430,2430,2430,0
+20250325,121800,10559043741,2430,2435,2435,2430,449
+20250325,121700,10557952461,2435,2435,2435,2420,1301
+20250325,121600,10554802876,2435,2435,2435,2435,0
+20250325,121500,10554802876,2435,2445,2445,2420,822
+20250325,121400,10552801716,2445,2430,2445,2415,2059
+20250325,121300,10547778336,2415,2435,2435,2415,84
+20250325,121200,10547575046,2435,2430,2435,2420,5285
+20250325,121100,10534733941,2430,2430,2432,2430,2825
+20250325,121000,10527868197,2430,2435,2435,2430,597
+20250325,120900,10526417475,2430,2445,2445,2430,1303
+20250325,120800,10523243970,2445,2437,2445,2435,4130
+20250325,120700,10513170222,2437,2415,2437,2415,2703
+20250325,120600,10506596580,2415,2425,2425,2410,7113
+20250325,120500,10489408965,2430,2435,2435,2430,907
+20250325,120400,10487204040,2440,2435,2440,2430,4242
+20250325,120300,10476866570,2440,2430,2440,2430,2988
+20250325,120200,10469594655,2430,2425,2435,2425,4598
+20250325,120100,10458429500,2425,2435,2460,2425,33428
+20250325,120000,10376745044,2430,2420,2430,2420,3224
+20250325,115900,10368920674,2415,2430,2430,2415,1119
+20250325,115800,10366202089,2430,2395,2430,2395,13823
+20250325,115700,10332811619,2395,2410,2410,2395,5880
+20250325,115600,10318705664,2405,2405,2405,2400,1364
+20250325,115500,10315426319,2410,2410,2410,2410,141
+20250325,115400,10315086509,2410,2405,2410,2405,121
+20250325,115300,10314794999,2410,2415,2415,2410,1548
+20250325,115200,10311064279,2415,2415,2415,2410,846
+20250325,115100,10309022154,2415,2415,2415,2410,249
+20250325,115000,10308421774,2415,2410,2415,2410,67
+20250325,114900,10308260289,2415,2407,2415,2407,753
+20250325,114800,10306445529,2405,2410,2410,2405,5650
+20250325,114700,10292834224,2415,2410,2415,2410,51
+20250325,114600,10292711309,2415,2405,2415,2405,1596
+20250325,114500,10288867439,2405,2407,2407,2405,186
+20250325,114400,10288420069,2410,2410,2410,2410,1542
+20250325,114300,10284703849,2410,2405,2410,2405,4509
+20250325,114200,10273857434,2405,2410,2410,2405,481
+20250325,114100,10272698239,2405,2405,2407,2405,321
+20250325,114000,10271926230,2405,2405,2415,2405,6151
+20250325,113900,10257120910,2410,2410,2410,2410,228
+20250325,113800,10256571430,2405,2405,2415,2405,2162
+20250325,113700,10251362815,2410,2410,2415,2410,9346
+20250325,113600,10228822697,2410,2410,2415,2410,10898
+20250325,113500,10202532407,2410,2400,2410,2400,2024
+20250325,113400,10197666467,2400,2400,2400,2395,1857
+20250325,113300,10193210417,2400,2390,2400,2390,6059
+20250325,113200,10178698557,2390,2380,2390,2380,3194
+20250325,113100,10171079967,2380,2390,2390,2380,1003
+20250325,113000,10168690297,2390,2375,2395,2375,4034
+20250325,112900,10159059412,2370,2375,2375,2370,80
+20250325,112800,10158869642,2370,2385,2385,2370,501
+20250325,112700,10157681507,2385,2375,2390,2375,414
+20250325,112600,10156694527,2375,2370,2375,2370,22
+20250325,112500,10156642382,2370,2375,2375,2370,940
+20250325,112400,10154414557,2375,2375,2375,2375,101
+20250325,112300,10154174682,2375,2370,2380,2370,184
+20250325,112200,10153738022,2365,2385,2385,2365,11224
+20250325,112100,10127120292,2390,2390,2390,2380,1344
+20250325,112000,10123909807,2385,2380,2385,2375,2914
+20250325,111900,10116977422,2380,2380,2380,2375,677
+20250325,111800,10115366412,2380,2375,2380,2370,2566
+20250325,111700,10109278067,2375,2370,2375,2370,7770
+20250325,111600,10090862302,2375,2375,2375,2370,2380
+20250325,111500,10085211412,2380,2375,2380,2375,2196
+20250325,111400,10079995697,2375,2375,2375,2370,1183
+20250325,111300,10077186077,2380,2375,2385,2375,359
+20250325,111200,10076333052,2375,2375,2375,2375,205
+20250325,111100,10075846177,2385,2375,2385,2375,1632
+20250325,111000,10071969487,2375,2375,2380,2375,3137
+20250325,110900,10064518612,2375,2380,2385,2375,13146
+20250325,110800,10033258732,2380,2380,2390,2380,1824
+20250325,110700,10028912502,2380,2385,2390,2380,784
+20250325,110600,10027046317,2380,2385,2385,2380,2764
+20250325,110500,10020464262,2390,2385,2390,2385,1853
+20250325,110400,10016036852,2385,2385,2385,2380,799
+20250325,110300,10014131567,2385,2390,2390,2385,322
+20250325,110200,10013362167,2390,2385,2395,2385,897
+20250325,110100,10011217322,2385,2385,2385,2385,192
+20250325,110000,10010759402,2385,2390,2395,2385,1023
+20250325,105900,10008314417,2390,2390,2395,2390,1310
+20250325,105800,10005183297,2390,2380,2395,2380,1983
+20250325,105700,10000454077,2380,2390,2395,2380,2777
+20250325,105600,9993835027,2390,2390,2395,2385,7683
+20250325,105500,9975471417,2395,2395,2400,2390,3106
+20250325,105400,9968034132,2400,2400,2410,2390,7304
+20250325,105300,9950494897,2390,2380,2405,2375,19420
+20250325,105200,9904007752,2385,2380,2385,2375,3910
+20250325,105100,9894702747,2380,2380,2380,2380,114
+20250325,105000,9894431427,2380,2380,2385,2375,2065
+20250325,104900,9889525347,2375,2375,2385,2375,2842
+20250325,104800,9882770572,2385,2375,2385,2375,1338
+20250325,104700,9879588842,2375,2375,2380,2375,297
+20250325,104600,9878883407,2370,2375,2380,2370,1518
+20250325,104500,9875283407,2380,2380,2380,2370,3227
+20250325,104400,9867630607,2380,2375,2380,2375,436
+20250325,104300,9866594977,2370,2390,2390,2365,11839
+20250325,104200,9838502422,2395,2390,2395,2390,515
+20250325,104100,9837271552,2385,2390,2390,2385,368
+20250325,104000,9836393852,2390,2390,2390,2385,373
+20250325,103900,9835504132,2375,2390,2395,2375,2308
+20250325,103800,9829995307,2385,2375,2385,2375,34
+20250325,103700,9829914272,2380,2380,2380,2375,70
+20250325,103600,9829747722,2375,2375,2380,2375,5464
+20250325,103500,9816766557,2375,2380,2380,2370,4299
+20250325,103400,9806556772,2385,2380,2385,2375,3053
+20250325,103300,9799296562,2380,2380,2380,2380,2
+20250325,103200,9799291802,2380,2385,2395,2380,3559
+20250325,103100,9790797512,2390,2380,2390,2380,2108
+20250325,103000,9785769732,2385,2380,2385,2380,6272
+20250325,102900,9770823512,2380,2385,2385,2380,2239
+20250325,102800,9765492387,2390,2395,2400,2390,5578
+20250325,102700,9752137867,2395,2365,2395,2365,15869
+20250325,102600,9714342607,2365,2380,2385,2365,15083
+20250325,102500,9678593247,2380,2380,2395,2365,22184
+20250325,102400,9625942292,2380,2390,2395,2380,16981
+20250325,102300,9585426547,2390,2405,2405,2390,8036
+20250325,102200,9566191992,2400,2400,2405,2395,9434
+20250325,102100,9543558592,2395,2410,2420,2395,11549
+20250325,102000,9515777577,2400,2400,2410,2395,6382
+20250325,101900,9500460667,2400,2410,2410,2400,3435
+20250325,101800,9492200337,2405,2405,2410,2395,5585
+20250325,101700,9478790897,2410,2410,2410,2405,4229
+20250325,101600,9468609962,2415,2410,2415,2405,2490
+20250325,101500,9462609307,2410,2400,2415,2395,7335
+20250325,101400,9444955632,2400,2415,2415,2395,24013
+20250325,101300,9387281907,2415,2415,2415,2410,2229
+20250325,101200,9381905952,2415,2415,2415,2405,5766
+20250325,101100,9368009997,2415,2410,2415,2405,6254
+20250325,101000,9352948542,2410,2405,2410,2400,2454
+20250325,100900,9347046707,2405,2405,2410,2400,6748
+20250325,100800,9330837427,2405,2410,2410,2400,6206
+20250325,100700,9315911857,2405,2400,2425,2400,13549
+20250325,100600,9283284712,2400,2410,2420,2400,21406
+20250325,100500,9231757427,2410,2440,2440,2410,9744
+20250325,100400,9208125377,2430,2410,2440,2410,16923
+20250325,100300,9167043417,2415,2445,2450,2405,71367
+20250325,100200,8993907502,2445,2460,2465,2445,29392
+20250325,100100,8921784677,2455,2460,2465,2455,5877
+20250325,100000,8907332707,2455,2455,2465,2455,6981
+20250325,095900,8890184342,2455,2465,2480,2455,19256
+20250325,095800,8842686007,2460,2455,2470,2450,10588
+20250325,095700,8816688442,2450,2450,2475,2450,19585
+20250325,095600,8768482747,2465,2475,2475,2430,76213
+20250325,095500,8581784817,2470,2505,2505,2470,19509
+20250325,095400,8533278967,2505,2505,2515,2495,20404
+20250325,095300,8482124012,2505,2490,2505,2490,13088
+20250325,095200,8449391047,2490,2485,2505,2485,16689
+20250325,095100,8407754522,2485,2490,2495,2475,14895
+20250325,095000,8370760797,2495,2480,2520,2480,53502
+20250325,094900,8236809492,2485,2515,2520,2480,65787
+20250325,094800,8072661363,2515,2505,2535,2500,66550
+20250325,094700,7904907955,2507,2550,2580,2500,156041
+20250325,094600,7509425604,2555,2605,2605,2545,255287
+20250325,094500,6853204423,2600,2465,2605,2455,426295
+20250325,094400,5763490762,2475,2430,2485,2430,14411
+20250325,094300,5727948453,2432,2435,2440,2430,2560
+20250325,094200,5721723812,2435,2430,2440,2425,3419
+20250325,094100,5713411590,2430,2430,2435,2425,15749
+20250325,094000,5675143245,2430,2455,2455,2430,10645
+20250325,093900,5649165430,2460,2455,2465,2440,8600
+20250325,093800,5628095241,2455,2460,2460,2450,5090
+20250325,093700,5615592681,2465,2445,2470,2430,6619
+20250325,093600,5599371853,2445,2447,2455,2430,21054
+20250325,093500,5548024919,2447,2460,2460,2425,28742
+20250325,093400,5477823157,2460,2455,2480,2450,18264
+20250325,093300,5432919872,2465,2460,2475,2450,16186
+20250325,093200,5393116478,2470,2470,2485,2460,23978
+20250325,093100,5333916733,2470,2500,2505,2470,27055
+20250325,093000,5266685348,2500,2520,2525,2500,22310
+20250325,092900,5210632058,2520,2530,2530,2505,20397
+20250325,092800,5159192627,2530,2535,2535,2520,11018
+20250325,092700,5131330212,2535,2525,2540,2495,29722
+20250325,092600,5056481518,2500,2525,2550,2500,50102
+20250325,092500,4929749098,2520,2505,2535,2495,33098
+20250325,092400,4846439358,2495,2545,2555,2480,69204
+20250325,092300,4672463405,2545,2545,2580,2545,41216
+20250325,092200,4566963710,2545,2565,2570,2540,32156
+20250325,092100,4484904170,2570,2580,2590,2560,46885
+20250325,092000,4364389530,2580,2580,2585,2565,40766
+20250325,091900,4259601948,2580,2575,2605,2570,55823
+20250325,091800,4115095117,2580,2570,2620,2565,179931
+20250325,091700,3647806315,2570,2560,2580,2555,19527
+20250325,091600,3597668950,2560,2545,2585,2535,40664
+20250325,091500,3493295296,2545,2565,2595,2530,110653
+20250325,091400,3207931468,2565,2535,2575,2525,46840
+20250325,091300,3088349516,2540,2575,2575,2535,67488
+20250325,091200,2916401901,2570,2585,2590,2535,100295
+20250325,091100,2658853551,2585,2560,2590,2550,195258
+20250325,091000,2156022465,2560,2525,2570,2490,162080
+20250325,090900,1743332890,2535,2445,2555,2410,178598
+20250325,090800,1294433121,2445,2405,2445,2385,38253
+20250325,090700,1202549571,2405,2515,2520,2375,100871
+20250325,090600,956245670,2520,2385,2530,2370,131237
+20250325,090500,632156445,2390,2355,2460,2355,81125
+20250325,090400,435983225,2355,2330,2400,2325,36101
+20250325,090300,351012980,2335,2365,2385,2290,54819
+20250325,090200,222358110,2365,2440,2440,2350,92070
+20250325,090100,0,2225,2225,2225,2225,0
+20250325,090000,0,2225,2225,2225,2225,0

053270/min/candle-20250326.csv

@@ -0,0 +1,637 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193500,761233935,2280,2280,2280,2280,4241
+20250326,193400,761233935,2280,2280,2280,2280,0
+20250326,193300,761233935,2280,2280,2280,2280,0
+20250326,193200,761233935,2280,2280,2280,2280,0
+20250326,193100,761233935,2280,2280,2280,2280,0
+20250326,193000,761233935,2280,2280,2280,2280,0
+20250326,192900,761233935,2280,2280,2280,2280,0
+20250326,192800,761233935,2280,2280,2280,2280,0
+20250326,192700,761233935,2280,2280,2280,2280,0
+20250326,192600,761233935,2280,2280,2280,2280,0
+20250326,192500,761233935,2280,2280,2280,2280,0
+20250326,192400,761233935,2280,2280,2280,2280,0
+20250326,192300,761233935,2280,2280,2280,2280,0
+20250326,192200,761233935,2280,2280,2280,2280,0
+20250326,192100,761233935,2280,2280,2280,2280,0
+20250326,192000,761233935,2280,2280,2280,2280,0
+20250326,191900,761233935,2280,2280,2280,2280,0
+20250326,191800,761233935,2280,2280,2280,2280,0
+20250326,191700,761233935,2280,2280,2280,2280,0
+20250326,191600,761233935,2280,2280,2280,2280,0
+20250326,191500,761233935,2280,2280,2280,2280,0
+20250326,191400,761233935,2280,2280,2280,2280,0
+20250326,191300,761233935,2280,2280,2280,2280,0
+20250326,191200,761233935,2280,2280,2280,2280,0
+20250326,191100,761233935,2280,2280,2280,2280,0
+20250326,191000,761233935,2280,2280,2280,2280,0
+20250326,190900,761233935,2280,2280,2280,2280,0
+20250326,190800,761233935,2280,2280,2280,2280,0
+20250326,190700,761233935,2280,2280,2280,2280,0
+20250326,190600,761233935,2280,2280,2280,2280,0
+20250326,190500,761233935,2280,2280,2280,2280,4241
+20250326,190400,761233935,2280,2280,2280,2280,0
+20250326,190300,761233935,2280,2280,2280,2280,0
+20250326,190200,761233935,2280,2280,2280,2280,0
+20250326,190100,761233935,2280,2280,2280,2280,0
+20250326,190000,761233935,2280,2280,2280,2280,0
+20250326,185900,761233935,2280,2280,2280,2280,0
+20250326,185800,761233935,2280,2280,2280,2280,0
+20250326,185700,761233935,2280,2280,2280,2280,0
+20250326,185600,761233935,2280,2280,2280,2280,0
+20250326,185500,761233935,2280,2280,2280,2280,0
+20250326,185400,761233935,2280,2280,2280,2280,0
+20250326,185300,761233935,2280,2280,2280,2280,0
+20250326,185200,761233935,2280,2280,2280,2280,0
+20250326,185100,761233935,2280,2280,2280,2280,0
+20250326,185000,761233935,2280,2280,2280,2280,0
+20250326,184900,761233935,2280,2280,2280,2280,0
+20250326,184800,761233935,2280,2280,2280,2280,0
+20250326,184700,761233935,2280,2280,2280,2280,0
+20250326,184600,761233935,2280,2280,2280,2280,0
+20250326,184500,761233935,2280,2280,2280,2280,0
+20250326,184400,761233935,2280,2280,2280,2280,0
+20250326,184300,761233935,2280,2280,2280,2280,0
+20250326,184200,761233935,2280,2280,2280,2280,0
+20250326,184100,761233935,2280,2280,2280,2280,0
+20250326,184000,761233935,2280,2280,2280,2280,0
+20250326,183900,761233935,2280,2280,2280,2280,0
+20250326,183800,761233935,2280,2280,2280,2280,0
+20250326,183700,761233935,2280,2280,2280,2280,0
+20250326,183600,761233935,2280,2280,2280,2280,0
+20250326,183500,761233935,2280,2280,2280,2280,4241
+20250326,183400,761233935,2280,2280,2280,2280,0
+20250326,183300,761233935,2280,2280,2280,2280,0
+20250326,183200,761233935,2280,2280,2280,2280,0
+20250326,183100,761233935,2280,2280,2280,2280,0
+20250326,183000,761233935,2280,2280,2280,2280,0
+20250326,182900,761233935,2280,2280,2280,2280,0
+20250326,182800,761233935,2280,2280,2280,2280,0
+20250326,182700,761233935,2280,2280,2280,2280,0
+20250326,182600,761233935,2280,2280,2280,2280,0
+20250326,182500,761233935,2280,2280,2280,2280,0
+20250326,182400,761233935,2280,2280,2280,2280,0
+20250326,182300,761233935,2280,2280,2280,2280,0
+20250326,182200,761233935,2280,2280,2280,2280,0
+20250326,182100,761233935,2280,2280,2280,2280,0
+20250326,182000,761233935,2280,2280,2280,2280,0
+20250326,181900,761233935,2280,2280,2280,2280,0
+20250326,181800,761233935,2280,2280,2280,2280,0
+20250326,181700,761233935,2280,2280,2280,2280,0
+20250326,181600,761233935,2280,2280,2280,2280,0
+20250326,181500,761233935,2280,2280,2280,2280,0
+20250326,181400,761233935,2280,2280,2280,2280,0
+20250326,181300,761233935,2280,2280,2280,2280,0
+20250326,181200,761233935,2280,2280,2280,2280,0
+20250326,181100,761233935,2280,2280,2280,2280,0
+20250326,181000,761233935,2280,2280,2280,2280,0
+20250326,180900,761233935,2280,2280,2280,2280,0
+20250326,180800,761233935,2280,2280,2280,2280,0
+20250326,180700,761233935,2280,2280,2280,2280,0
+20250326,180600,761233935,2280,2280,2280,2280,0
+20250326,180500,761233935,2280,2280,2280,2280,4241
+20250326,180400,761233935,2280,2280,2280,2280,0
+20250326,180300,761233935,2280,2280,2280,2280,0
+20250326,180200,761233935,2280,2280,2280,2280,0
+20250326,180100,761233935,2280,2280,2280,2280,0
+20250326,180000,761233935,2280,2280,2280,2280,0
+20250326,175900,761233935,2280,2280,2280,2280,0
+20250326,175800,761233935,2280,2280,2280,2280,0
+20250326,175700,761233935,2280,2280,2280,2280,0
+20250326,175600,761233935,2280,2280,2280,2280,0
+20250326,175500,761233935,2280,2280,2280,2280,0
+20250326,175400,761233935,2280,2280,2280,2280,0
+20250326,175300,761233935,2280,2280,2280,2280,0
+20250326,175200,761233935,2280,2280,2280,2280,0
+20250326,175100,761233935,2280,2280,2280,2280,0
+20250326,175000,761233935,2280,2280,2280,2280,0
+20250326,174900,761233935,2280,2280,2280,2280,0
+20250326,174800,761233935,2280,2280,2280,2280,0
+20250326,174700,761233935,2280,2280,2280,2280,0
+20250326,174600,761233935,2280,2280,2280,2280,0
+20250326,174500,761233935,2280,2280,2280,2280,0
+20250326,174400,761233935,2280,2280,2280,2280,0
+20250326,174300,761233935,2280,2280,2280,2280,0
+20250326,174200,761233935,2280,2280,2280,2280,0
+20250326,174100,761233935,2280,2280,2280,2280,0
+20250326,174000,761233935,2280,2280,2280,2280,0
+20250326,173900,761233935,2280,2280,2280,2280,0
+20250326,173800,761233935,2280,2280,2280,2280,0
+20250326,173700,761233935,2280,2280,2280,2280,0
+20250326,173600,761233935,2280,2280,2280,2280,0
+20250326,173500,761233935,2280,2280,2280,2280,4241
+20250326,173400,761233935,2280,2280,2280,2280,0
+20250326,173300,761233935,2280,2280,2280,2280,0
+20250326,173200,761233935,2280,2280,2280,2280,0
+20250326,173100,761233935,2280,2280,2280,2280,0
+20250326,173000,761233935,2280,2280,2280,2280,0
+20250326,172900,761233935,2280,2280,2280,2280,0
+20250326,172800,761233935,2280,2280,2280,2280,0
+20250326,172700,761233935,2280,2280,2280,2280,0
+20250326,172600,761233935,2280,2280,2280,2280,0
+20250326,172500,761233935,2280,2280,2280,2280,0
+20250326,172400,761233935,2280,2280,2280,2280,0
+20250326,172300,761233935,2280,2280,2280,2280,0
+20250326,172200,761233935,2280,2280,2280,2280,0
+20250326,172100,761233935,2280,2280,2280,2280,0
+20250326,172000,761233935,2280,2280,2280,2280,0
+20250326,171900,761233935,2280,2280,2280,2280,0
+20250326,171800,761233935,2280,2280,2280,2280,0
+20250326,171700,761233935,2280,2280,2280,2280,0
+20250326,171600,761233935,2280,2280,2280,2280,0
+20250326,171500,761233935,2280,2280,2280,2280,0
+20250326,171400,761233935,2280,2280,2280,2280,0
+20250326,171300,761233935,2280,2280,2280,2280,0
+20250326,171200,761233935,2280,2280,2280,2280,0
+20250326,171100,761233935,2280,2280,2280,2280,0
+20250326,171000,761233935,2280,2280,2280,2280,0
+20250326,170900,761233935,2280,2280,2280,2280,0
+20250326,170800,761233935,2280,2280,2280,2280,0
+20250326,170700,761233935,2280,2280,2280,2280,0
+20250326,170600,761233935,2280,2280,2280,2280,0
+20250326,170500,761233935,2280,2280,2280,2280,4241
+20250326,170400,761233935,2280,2280,2280,2280,0
+20250326,170300,761233935,2280,2280,2280,2280,0
+20250326,170200,761233935,2280,2280,2280,2280,0
+20250326,170100,761233935,2280,2280,2280,2280,0
+20250326,170000,761233935,2280,2280,2280,2280,0
+20250326,165900,761233935,2280,2280,2280,2280,0
+20250326,165800,761233935,2280,2280,2280,2280,0
+20250326,165700,761233935,2280,2280,2280,2280,0
+20250326,165600,761233935,2280,2280,2280,2280,0
+20250326,165500,761233935,2280,2280,2280,2280,0
+20250326,165400,761233935,2280,2280,2280,2280,0
+20250326,165300,761233935,2280,2280,2280,2280,0
+20250326,165200,761233935,2280,2280,2280,2280,0
+20250326,165100,761233935,2280,2280,2280,2280,0
+20250326,165000,761233935,2280,2280,2280,2280,0
+20250326,164900,761233935,2280,2280,2280,2280,0
+20250326,164800,761233935,2280,2280,2280,2280,0
+20250326,164700,761233935,2280,2280,2280,2280,0
+20250326,164600,761233935,2280,2280,2280,2280,0
+20250326,164500,761233935,2280,2280,2280,2280,0
+20250326,164400,761233935,2280,2280,2280,2280,0
+20250326,164300,761233935,2280,2280,2280,2280,0
+20250326,164200,761233935,2280,2280,2280,2280,0
+20250326,164100,761233935,2280,2280,2280,2280,0
+20250326,164000,761233935,2280,2280,2280,2280,0
+20250326,163900,761233935,2280,2280,2280,2280,0
+20250326,163800,761233935,2280,2280,2280,2280,0
+20250326,163700,761233935,2280,2280,2280,2280,0
+20250326,163600,761233935,2280,2280,2280,2280,0
+20250326,163500,761233935,2280,2280,2280,2280,4241
+20250326,163400,761233935,2280,2280,2280,2280,0
+20250326,163300,761233935,2280,2280,2280,2280,0
+20250326,163200,761233935,2280,2280,2280,2280,0
+20250326,163100,761233935,2280,2280,2280,2280,0
+20250326,163000,761233935,2280,2280,2280,2280,0
+20250326,162900,761233935,2280,2280,2280,2280,0
+20250326,162800,761233935,2280,2280,2280,2280,0
+20250326,162700,761233935,2280,2280,2280,2280,0
+20250326,162600,761233935,2280,2280,2280,2280,0
+20250326,162500,761233935,2280,2280,2280,2280,0
+20250326,162400,761233935,2280,2280,2280,2280,0
+20250326,162300,761233935,2280,2280,2280,2280,0
+20250326,162200,761233935,2280,2280,2280,2280,0
+20250326,162100,761233935,2280,2280,2280,2280,0
+20250326,162000,761233935,2280,2280,2280,2280,0
+20250326,161900,761233935,2280,2280,2280,2280,0
+20250326,161800,761233935,2280,2280,2280,2280,0
+20250326,161700,761233935,2280,2280,2280,2280,0
+20250326,161600,761233935,2280,2280,2280,2280,0
+20250326,161500,761233935,2280,2280,2280,2280,0
+20250326,161400,761233935,2280,2280,2280,2280,0
+20250326,161300,761233935,2280,2280,2280,2280,0
+20250326,161200,761233935,2280,2280,2280,2280,0
+20250326,161100,761233935,2280,2280,2280,2280,0
+20250326,161000,761233935,2280,2280,2280,2280,0
+20250326,160900,761233935,2280,2280,2280,2280,0
+20250326,160800,761233935,2280,2280,2280,2280,0
+20250326,160700,761233935,2280,2280,2280,2280,0
+20250326,160600,761233935,2280,2280,2280,2280,0
+20250326,160500,761233935,2280,2280,2280,2280,4241
+20250326,160400,761233935,2280,2280,2280,2280,0
+20250326,160300,761233935,2280,2280,2280,2280,0
+20250326,160200,761233935,2280,2280,2280,2280,0
+20250326,160100,761233935,2280,2280,2280,2280,0
+20250326,160000,761233935,2280,2280,2280,2280,0
+20250326,155900,761233935,2280,2280,2280,2280,0
+20250326,155800,761233935,2280,2280,2280,2280,0
+20250326,155700,761233935,2280,2280,2280,2280,0
+20250326,155600,761233935,2280,2280,2280,2280,0
+20250326,155500,761233935,2280,2280,2280,2280,0
+20250326,155400,761233935,2280,2280,2280,2280,0
+20250326,155300,761233935,2280,2280,2280,2280,0
+20250326,155200,761233935,2280,2280,2280,2280,0
+20250326,155100,761233935,2280,2280,2280,2280,0
+20250326,155000,761233935,2280,2280,2280,2280,0
+20250326,154900,761233935,2280,2280,2280,2280,0
+20250326,154800,761233935,2280,2280,2280,2280,0
+20250326,154700,761233935,2280,2280,2280,2280,0
+20250326,154600,761233935,2280,2280,2280,2280,0
+20250326,154500,761233935,2280,2280,2280,2280,0
+20250326,154400,761233935,2280,2280,2280,2280,0
+20250326,154300,761233935,2280,2280,2280,2280,0
+20250326,154200,761233935,2280,2280,2280,2280,0
+20250326,154100,761233935,2280,2280,2280,2280,0
+20250326,154000,761233935,2280,2280,2280,2280,0
+20250326,153900,761233935,2280,2280,2280,2280,0
+20250326,153800,761233935,2280,2280,2280,2280,0
+20250326,153700,761233935,2280,2280,2280,2280,0
+20250326,153600,761233935,2280,2280,2280,2280,0
+20250326,153500,761233935,2280,2280,2280,2280,4241
+20250326,153400,761233935,2280,2280,2280,2280,0
+20250326,153300,761233935,2280,2280,2280,2280,0
+20250326,153200,761233935,2280,2280,2280,2280,0
+20250326,153100,761233935,2280,2280,2280,2280,0
+20250326,153000,761233935,2280,2280,2280,2280,4241
+20250326,152900,751564455,2280,2280,2280,2280,0
+20250326,152800,751564455,2280,2280,2280,2280,0
+20250326,152700,751564455,2280,2280,2280,2280,0
+20250326,152600,751564455,2280,2280,2280,2280,0
+20250326,152500,751564455,2280,2280,2280,2280,0
+20250326,152400,751564455,2280,2280,2280,2280,0
+20250326,152300,751564455,2280,2280,2280,2280,0
+20250326,152200,751564455,2280,2280,2280,2280,0
+20250326,152100,751564455,2280,2280,2280,2280,0
+20250326,152000,751564455,2280,2280,2280,2280,0
+20250326,151900,751564455,2280,2280,2280,2275,277
+20250326,151800,750933020,2280,2270,2285,2270,7289
+20250326,151700,734374255,2275,2280,2280,2275,3845
+20250326,151600,725624640,2275,2280,2280,2275,1891
+20250326,151500,721316135,2280,2275,2280,2275,4363
+20250326,151400,711375400,2280,2280,2285,2275,2122
+20250326,151300,706539355,2280,2280,2280,2280,57
+20250326,151200,706409395,2275,2280,2280,2275,179
+20250326,151100,706001320,2280,2280,2280,2280,280
+20250326,151000,705362920,2275,2275,2280,2275,451
+20250326,150900,704334930,2275,2280,2280,2275,564
+20250326,150800,703049525,2280,2275,2280,2275,1785
+20250326,150700,698988645,2275,2280,2280,2275,6437
+20250326,150600,684343460,2275,2280,2280,2275,1320
+20250326,150500,681335660,2280,2280,2280,2280,100
+20250326,150400,681107660,2280,2280,2280,2280,0
+20250326,150300,681107660,2280,2280,2290,2275,2799
+20250326,150200,674726315,2280,2280,2290,2280,1362
+20250326,150100,671614155,2285,2280,2285,2280,32
+20250326,150000,671541145,2280,2280,2280,2280,2
+20250326,145900,671536585,2285,2285,2285,2285,815
+20250326,145800,669674310,2290,2290,2290,2290,0
+20250326,145700,669674310,2290,2285,2290,2285,601
+20250326,145600,668301020,2285,2285,2285,2285,0
+20250326,145500,668301020,2285,2290,2290,2285,447
+20250326,145400,667279575,2285,2280,2285,2280,880
+20250326,145300,665269075,2290,2290,2290,2290,0
+20250326,145200,665269075,2290,2290,2290,2290,10
+20250326,145100,665246175,2280,2280,2280,2280,896
+20250326,145000,663203295,2280,2280,2280,2280,238
+20250326,144900,662660655,2280,2280,2280,2280,1041
+20250326,144800,660287175,2280,2280,2280,2280,873
+20250326,144700,658296735,2285,2285,2285,2285,0
+20250326,144600,658296735,2285,2285,2285,2285,470
+20250326,144500,657222785,2280,2280,2280,2280,150
+20250326,144400,656880785,2285,2280,2285,2280,282
+20250326,144300,656237775,2280,2285,2285,2280,1358
+20250326,144200,653137035,2285,2285,2285,2285,711
+20250326,144100,651512400,2280,2280,2280,2280,374
+20250326,144000,650659680,2280,2280,2280,2280,20
+20250326,143900,650614080,2280,2285,2285,2280,3478
+20250326,143800,642667115,2285,2290,2290,2285,432
+20250326,143700,641678080,2290,2290,2290,2290,165
+20250326,143600,641300230,2290,2290,2290,2290,0
+20250326,143500,641300230,2290,2290,2290,2290,0
+20250326,143400,641300230,2290,2290,2290,2290,70
+20250326,143300,641139930,2290,2290,2290,2290,0
+20250326,143200,641139930,2290,2290,2290,2290,582
+20250326,143100,639807150,2290,2290,2290,2290,0
+20250326,143000,639807150,2290,2290,2290,2290,0
+20250326,142900,639807150,2290,2290,2290,2290,0
+20250326,142800,639807150,2290,2290,2290,2290,0
+20250326,142700,639807150,2290,2290,2290,2290,0
+20250326,142600,639807150,2290,2285,2290,2285,3930
+20250326,142500,630816980,2290,2295,2295,2290,2869
+20250326,142400,624241025,2300,2300,2300,2300,500
+20250326,142300,623091025,2300,2300,2300,2300,0
+20250326,142200,623091025,2300,2300,2300,2300,0
+20250326,142100,623091025,2300,2300,2300,2300,0
+20250326,142000,623091025,2300,2295,2300,2295,400
+20250326,141900,622172025,2295,2295,2295,2295,0
+20250326,141800,622172025,2295,2295,2295,2295,14
+20250326,141700,622139895,2295,2295,2295,2295,1
+20250326,141600,622137600,2295,2295,2295,2295,0
+20250326,141500,622137600,2295,2295,2295,2295,1
+20250326,141400,622135305,2295,2300,2300,2295,525
+20250326,141300,620929945,2300,2300,2300,2300,1
+20250326,141200,620927645,2305,2305,2305,2305,1
+20250326,141100,620925340,2305,2305,2305,2305,0
+20250326,141000,620925340,2305,2305,2305,2305,0
+20250326,140900,620925340,2305,2305,2305,2305,110
+20250326,140800,620671790,2305,2305,2305,2305,0
+20250326,140700,620671790,2305,2305,2305,2305,0
+20250326,140600,620671790,2305,2305,2305,2305,25
+20250326,140500,620614165,2310,2310,2310,2310,0
+20250326,140400,620614165,2310,2310,2310,2310,0
+20250326,140300,620614165,2310,2310,2310,2310,0
+20250326,140200,620614165,2310,2295,2310,2295,5
+20250326,140100,620602630,2300,2300,2300,2300,0
+20250326,140000,620602630,2300,2300,2300,2300,513
+20250326,135900,619422730,2300,2300,2300,2300,175
+20250326,135800,619020230,2305,2310,2310,2305,698
+20250326,135700,617411015,2315,2315,2315,2315,0
+20250326,135600,617411015,2315,2315,2315,2315,0
+20250326,135500,617411015,2315,2305,2315,2305,531
+20250326,135400,616186950,2295,2300,2300,2295,858
+20250326,135300,614217725,2295,2305,2305,2295,631
+20250326,135200,612764530,2300,2300,2300,2300,0
+20250326,135100,612764530,2300,2300,2300,2300,0
+20250326,135000,612764530,2300,2300,2300,2300,0
+20250326,134900,612764530,2300,2300,2300,2300,31
+20250326,134800,612693230,2310,2310,2310,2310,90
+20250326,134700,612485330,2300,2300,2300,2300,0
+20250326,134600,612485330,2300,2300,2300,2300,870
+20250326,134500,610484330,2300,2300,2300,2300,1
+20250326,134400,610482030,2310,2310,2310,2310,2
+20250326,134300,610477410,2310,2310,2310,2310,0
+20250326,134200,610477410,2310,2310,2310,2310,0
+20250326,134100,610477410,2310,2300,2310,2300,106
+20250326,134000,610233050,2300,2300,2300,2300,0
+20250326,133900,610233050,2300,2300,2300,2300,42
+20250326,133800,610136450,2300,2300,2300,2300,216
+20250326,133700,609639650,2300,2300,2300,2300,487
+20250326,133600,608519550,2310,2310,2310,2310,5067
+20250326,133500,596814780,2310,2310,2310,2300,302
+20250326,133400,596118160,2300,2300,2300,2300,0
+20250326,133300,596118160,2300,2300,2300,2300,0
+20250326,133200,596118160,2300,2305,2305,2300,1761
+20250326,133100,592059060,2300,2300,2300,2300,1
+20250326,133000,592056760,2300,2295,2300,2295,2028
+20250326,132900,587392365,2300,2300,2300,2300,2054
+20250326,132800,582668165,2300,2300,2300,2300,0
+20250326,132700,582668165,2300,2300,2300,2300,0
+20250326,132600,582668165,2300,2300,2300,2300,7
+20250326,132500,582652065,2305,2305,2305,2305,0
+20250326,132400,582652065,2305,2300,2305,2300,744
+20250326,132300,580940645,2300,2300,2300,2300,0
+20250326,132200,580940645,2300,2300,2300,2300,68
+20250326,132100,580784245,2305,2305,2305,2305,485
+20250326,132000,579666320,2305,2305,2305,2305,2292
+20250326,131900,574383260,2310,2310,2310,2310,65
+20250326,131800,574233110,2315,2315,2315,2315,10
+20250326,131700,574209960,2315,2315,2315,2315,0
+20250326,131600,574209960,2315,2315,2315,2315,0
+20250326,131500,574209960,2315,2315,2315,2315,0
+20250326,131400,574209960,2315,2310,2315,2310,90
+20250326,131300,574002055,2310,2310,2310,2310,100
+20250326,131200,573771055,2305,2305,2305,2305,0
+20250326,131100,573771055,2305,2305,2305,2305,0
+20250326,131000,573771055,2305,2305,2305,2305,899
+20250326,130900,571698860,2315,2305,2315,2305,193
+20250326,130800,571253985,2310,2310,2310,2310,51
+20250326,130700,571136175,2310,2310,2310,2310,100
+20250326,130600,570905175,2310,2310,2310,2310,0
+20250326,130500,570905175,2310,2310,2310,2310,0
+20250326,130400,570905175,2310,2310,2310,2310,0
+20250326,130300,570905175,2310,2310,2310,2310,0
+20250326,130200,570905175,2310,2310,2310,2310,1923
+20250326,130100,566463045,2310,2310,2310,2310,0
+20250326,130000,566463045,2310,2310,2310,2310,0
+20250326,125900,566463045,2310,2310,2310,2310,0
+20250326,125800,566463045,2310,2310,2310,2310,1206
+20250326,125700,563677185,2310,2310,2310,2310,0
+20250326,125600,563677185,2310,2310,2310,2310,0
+20250326,125500,563677185,2310,2310,2310,2310,0
+20250326,125400,563677185,2310,2310,2310,2310,0
+20250326,125300,563677185,2310,2310,2310,2310,0
+20250326,125200,563677185,2310,2310,2310,2310,0
+20250326,125100,563677185,2310,2320,2320,2310,224
+20250326,125000,563158345,2315,2315,2315,2315,0
+20250326,124900,563158345,2315,2315,2315,2315,500
+20250326,124800,562000845,2315,2315,2315,2315,0
+20250326,124700,562000845,2315,2315,2315,2315,0
+20250326,124600,562000845,2315,2315,2315,2315,0
+20250326,124500,562000845,2315,2315,2315,2315,0
+20250326,124400,562000845,2315,2315,2315,2315,0
+20250326,124300,562000845,2315,2315,2315,2315,2
+20250326,124200,561996215,2315,2315,2315,2315,1
+20250326,124100,561993900,2315,2315,2315,2315,1
+20250326,124000,561991585,2310,2310,2310,2310,6
+20250326,123900,561977725,2310,2310,2310,2310,194
+20250326,123800,561529585,2315,2315,2315,2315,0
+20250326,123700,561529585,2315,2315,2315,2315,53
+20250326,123600,561406890,2315,2315,2315,2315,0
+20250326,123500,561406890,2315,2315,2315,2315,448
+20250326,123400,560369770,2315,2315,2315,2315,103
+20250326,123300,560131325,2320,2320,2320,2320,1
+20250326,123200,560129005,2320,2320,2320,2320,0
+20250326,123100,560129005,2320,2320,2320,2320,0
+20250326,123000,560129005,2320,2320,2320,2320,0
+20250326,122900,560129005,2320,2320,2320,2320,0
+20250326,122800,560129005,2320,2320,2320,2320,2164
+20250326,122700,555108525,2315,2315,2315,2315,0
+20250326,122600,555108525,2315,2315,2315,2315,147
+20250326,122500,554768220,2315,2315,2315,2315,10
+20250326,122400,554745070,2310,2310,2310,2310,0
+20250326,122300,554745070,2310,2310,2310,2310,2
+20250326,122200,554740450,2310,2310,2310,2310,0
+20250326,122100,554740450,2310,2310,2310,2310,0
+20250326,122000,554740450,2310,2310,2310,2310,100
+20250326,121900,554509450,2310,2310,2310,2310,0
+20250326,121800,554509450,2310,2310,2310,2310,0
+20250326,121700,554509450,2310,2310,2310,2310,0
+20250326,121600,554509450,2310,2310,2310,2310,0
+20250326,121500,554509450,2310,2320,2320,2310,2
+20250326,121400,554504820,2315,2315,2315,2315,20
+20250326,121300,554458520,2320,2320,2320,2320,1
+20250326,121200,554456200,2315,2315,2315,2315,0
+20250326,121100,554456200,2315,2315,2315,2315,50
+20250326,121000,554340450,2315,2315,2315,2315,50
+20250326,120900,554224700,2315,2305,2315,2305,190
+20250326,120800,553785950,2305,2315,2315,2305,1265
+20250326,120700,550859295,2310,2315,2315,2310,719
+20250326,120600,549198390,2315,2315,2315,2315,0
+20250326,120500,549198390,2315,2315,2315,2315,250
+20250326,120400,548619640,2320,2320,2320,2320,1
+20250326,120300,548617320,2315,2315,2315,2315,0
+20250326,120200,548617320,2315,2315,2315,2315,412
+20250326,120100,547663540,2315,2315,2315,2315,177
+20250326,120000,547253785,2315,2315,2315,2315,0
+20250326,115900,547253785,2315,2315,2315,2315,0
+20250326,115800,547253785,2315,2315,2315,2315,1361
+20250326,115700,544103070,2310,2310,2310,2310,1349
+20250326,115600,540986880,2310,2310,2310,2310,0
+20250326,115500,540986880,2310,2310,2310,2310,0
+20250326,115400,540986880,2310,2310,2310,2310,30
+20250326,115300,540917580,2310,2310,2310,2310,0
+20250326,115200,540917580,2310,2310,2310,2310,500
+20250326,115100,539762580,2310,2310,2310,2310,0
+20250326,115000,539762580,2310,2310,2310,2310,970
+20250326,114900,537521880,2305,2305,2305,2305,496
+20250326,114800,536378600,2305,2300,2305,2300,184
+20250326,114700,535954730,2300,2300,2300,2300,1
+20250326,114600,535952430,2300,2300,2300,2300,0
+20250326,114500,535952430,2300,2300,2300,2300,0
+20250326,114400,535952430,2300,2300,2300,2300,0
+20250326,114300,535952430,2300,2300,2300,2300,0
+20250326,114200,535952430,2300,2300,2300,2300,1536
+20250326,114100,532419630,2300,2300,2300,2300,0
+20250326,114000,532419630,2300,2300,2300,2300,0
+20250326,113900,532419630,2300,2300,2300,2300,1
+20250326,113800,532417330,2300,2300,2300,2300,0
+20250326,113700,532417330,2300,2300,2300,2300,5
+20250326,113600,532405830,2295,2290,2295,2290,2240
+20250326,113500,527268005,2285,2285,2285,2285,0
+20250326,113400,527268005,2285,2285,2285,2285,0
+20250326,113300,527268005,2285,2285,2285,2285,0
+20250326,113200,527268005,2285,2285,2285,2285,144
+20250326,113100,526938965,2285,2285,2285,2285,3400
+20250326,113000,519169965,2285,2285,2285,2285,155
+20250326,112900,518815790,2290,2290,2290,2290,0
+20250326,112800,518815790,2290,2290,2290,2290,0
+20250326,112700,518815790,2290,2290,2290,2290,0
+20250326,112600,518815790,2290,2290,2290,2290,0
+20250326,112500,518815790,2290,2290,2290,2290,60
+20250326,112400,518678390,2290,2290,2290,2290,196
+20250326,112300,518229550,2290,2290,2290,2290,1
+20250326,112200,518227260,2285,2285,2285,2285,0
+20250326,112100,518227260,2285,2285,2285,2285,0
+20250326,112000,518227260,2285,2285,2285,2285,20
+20250326,111900,518181560,2285,2295,2295,2285,90
+20250326,111800,517975410,2285,2295,2295,2285,80
+20250326,111700,517792110,2295,2295,2295,2295,3
+20250326,111600,517785225,2295,2295,2295,2295,214
+20250326,111500,517294095,2295,2295,2295,2295,0
+20250326,111400,517294095,2295,2295,2295,2295,6
+20250326,111300,517280325,2280,2280,2280,2280,0
+20250326,111200,517280325,2280,2295,2295,2280,58
+20250326,111100,517148010,2295,2295,2295,2295,6
+20250326,111000,517134240,2280,2280,2280,2280,0
+20250326,110900,517134240,2280,2280,2280,2280,887
+20250326,110800,515111880,2295,2295,2295,2295,1
+20250326,110700,515109585,2285,2280,2290,2275,4468
+20250326,110600,504925485,2285,2285,2285,2285,242
+20250326,110500,504372515,2285,2285,2285,2285,0
+20250326,110400,504372515,2285,2290,2290,2275,4002
+20250326,110300,495250080,2280,2280,2280,2280,0
+20250326,110200,495250080,2280,2280,2280,2280,0
+20250326,110100,495250080,2280,2300,2300,2280,3985
+20250326,110000,486135760,2295,2295,2295,2295,2
+20250326,105900,486131170,2295,2300,2300,2295,17
+20250326,105800,486092120,2290,2290,2290,2290,42
+20250326,105700,485995940,2290,2290,2290,2290,18
+20250326,105600,485954720,2290,2290,2290,2290,0
+20250326,105500,485954720,2290,2295,2295,2280,4101
+20250326,105400,476560140,2295,2295,2295,2295,0
+20250326,105300,476560140,2295,2295,2295,2295,0
+20250326,105200,476560140,2295,2300,2300,2295,42
+20250326,105100,476463725,2295,2305,2310,2295,6865
+20250326,105000,460644160,2310,2310,2310,2310,521
+20250326,104900,459440650,2280,2300,2300,2280,6541
+20250326,104800,444439520,2315,2310,2315,2295,2161
+20250326,104700,439462485,2315,2315,2315,2315,0
+20250326,104600,439462485,2315,2315,2315,2315,600
+20250326,104500,438073485,2320,2320,2320,2320,510
+20250326,104400,436890285,2315,2315,2315,2315,126
+20250326,104300,436598595,2310,2310,2310,2310,1
+20250326,104200,436596285,2310,2310,2310,2310,0
+20250326,104100,436596285,2310,2310,2310,2310,0
+20250326,104000,436596285,2310,2310,2310,2310,0
+20250326,103900,436596285,2310,2310,2310,2310,0
+20250326,103800,436596285,2310,2310,2310,2310,0
+20250326,103700,436596285,2310,2310,2310,2310,1546
+20250326,103600,433025025,2310,2310,2310,2310,10
+20250326,103500,433001925,2310,2310,2310,2300,3678
+20250326,103400,424539900,2310,2310,2310,2310,56
+20250326,103300,424410540,2295,2295,2295,2295,1
+20250326,103200,424408245,2300,2300,2300,2300,0
+20250326,103100,424408245,2300,2305,2305,2300,1851
+20250326,103000,420149950,2305,2310,2310,2305,518
+20250326,102900,418954570,2310,2310,2310,2310,0
+20250326,102800,418954570,2310,2310,2310,2310,109
+20250326,102700,418702780,2310,2300,2310,2300,667
+20250326,102600,417164110,2300,2300,2305,2295,2346
+20250326,102500,411761465,2295,2295,2295,2295,0
+20250326,102400,411761465,2295,2295,2295,2295,102
+20250326,102300,411527375,2300,2285,2300,2285,519
+20250326,102200,410338235,2280,2300,2300,2280,2500
+20250326,102100,404592305,2300,2300,2300,2300,13
+20250326,102000,404562405,2305,2305,2305,2305,686
+20250326,101900,402981175,2305,2300,2305,2290,724
+20250326,101800,401313020,2285,2300,2300,2265,16270
+20250326,101700,364218040,2300,2320,2320,2300,1127
+20250326,101600,361620675,2310,2310,2310,2310,0
+20250326,101500,361620675,2310,2320,2320,2310,55
+20250326,101400,361493125,2325,2325,2325,2325,715
+20250326,101300,359830750,2325,2320,2325,2320,198
+20250326,101200,359370925,2320,2310,2320,2310,474
+20250326,101100,358275945,2310,2315,2315,2310,135
+20250326,101000,357964085,2315,2310,2315,2310,619
+20250326,100900,356534095,2315,2320,2320,2315,309
+20250326,100800,355818295,2325,2325,2325,2325,0
+20250326,100700,355818295,2325,2320,2325,2320,26
+20250326,100600,355757965,2325,2315,2325,2315,433
+20250326,100500,354755550,2315,2315,2315,2315,1821
+20250326,100400,350539935,2315,2315,2315,2315,4
+20250326,100300,350530675,2315,2310,2315,2310,580
+20250326,100200,349188355,2310,2310,2310,2310,3
+20250326,100100,349181425,2300,2305,2305,2300,571
+20250326,100000,347865275,2300,2305,2305,2300,2680
+20250326,095900,341692970,2310,2310,2310,2310,4
+20250326,095800,341683730,2310,2310,2310,2310,84
+20250326,095700,341489690,2310,2310,2315,2310,63
+20250326,095600,341344020,2325,2325,2325,2310,268
+20250326,095500,340721475,2320,2320,2320,2305,2986
+20250326,095400,333819150,2325,2325,2325,2315,826
+20250326,095300,331898760,2320,2320,2325,2310,514
+20250326,095200,330706305,2320,2320,2320,2320,214
+20250326,095100,330209825,2325,2315,2325,2315,2873
+20250326,095000,323548820,2320,2320,2320,2320,578
+20250326,094900,322207860,2315,2320,2325,2315,2615
+20250326,094800,316139755,2310,2320,2325,2310,2671
+20250326,094700,309957360,2315,2315,2315,2315,593
+20250326,094600,308584565,2305,2300,2315,2300,6321
+20250326,094500,294012065,2285,2300,2300,2285,1572
+20250326,094400,290414455,2285,2300,2300,2285,3976
+20250326,094300,281327420,2300,2285,2300,2285,1253
+20250326,094200,278453225,2285,2285,2285,2285,908
+20250326,094100,276378445,2280,2280,2280,2280,0
+20250326,094000,276378445,2280,2285,2285,2280,600
+20250326,093900,275009775,2280,2295,2300,2280,6128
+20250326,093800,260989025,2300,2300,2300,2300,100
+20250326,093700,260759025,2290,2290,2290,2290,743
+20250326,093600,259057555,2290,2290,2290,2290,85
+20250326,093500,258862905,2290,2295,2300,2290,728
+20250326,093400,257193240,2290,2290,2290,2290,0
+20250326,093300,257193240,2290,2290,2290,2290,101
+20250326,093200,256961950,2295,2290,2295,2290,112
+20250326,093100,256704915,2295,2295,2295,2295,10
+20250326,093000,256681965,2295,2295,2295,2295,111
+20250326,092900,256427220,2295,2300,2300,2295,1260
+20250326,092800,253529720,2295,2295,2295,2295,914
+20250326,092700,251432090,2295,2295,2295,2290,1006
+20250326,092600,249125820,2285,2285,2285,2285,4059
+20250326,092500,239851005,2285,2295,2295,2285,6
+20250326,092400,239837285,2300,2285,2300,2275,401
+20250326,092300,238920995,2275,2285,2285,2270,5263
+20250326,092200,226955915,2285,2280,2295,2280,2050
+20250326,092100,222279810,2280,2280,2280,2280,311
+20250326,092000,221570730,2280,2295,2295,2280,6639
+20250326,091900,206370775,2300,2295,2305,2295,197
+20250326,091800,205917875,2295,2295,2295,2295,1434
+20250326,091700,202626845,2300,2295,2300,2295,644
+20250326,091600,201146695,2300,2295,2305,2295,151
+20250326,091500,200798900,2300,2300,2300,2295,1526
+20250326,091400,197289105,2300,2300,2305,2295,3758
+20250326,091300,188645700,2300,2305,2305,2290,1797
+20250326,091200,184506330,2285,2310,2315,2255,18373
+20250326,091100,142443925,2310,2305,2310,2305,2304
+20250326,091000,137122970,2305,2325,2325,2305,10407
+20250326,090900,113080545,2315,2315,2315,2315,353
+20250326,090800,112263350,2315,2330,2335,2315,4835
+20250326,090700,101019610,2325,2340,2340,2325,5084
+20250326,090600,89145275,2345,2340,2345,2340,3230
+20250326,090500,81586810,2345,2345,2350,2325,4701
+20250326,090400,70567700,2325,2340,2345,2325,4026
+20250326,090300,61163555,2345,2340,2350,2340,7315
+20250326,090200,43999435,2340,2340,2350,2340,7671
+20250326,090100,26032840,2340,2310,2340,2310,4091
+20250326,090000,16516570,2310,2315,2330,2310,7129

053270/min/candle-20250327.csv

@@ -0,0 +1,637 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193500,581029678,2180,2180,2180,2180,12890
+20250327,193400,581029678,2180,2180,2180,2180,0
+20250327,193300,581029678,2180,2180,2180,2180,0
+20250327,193200,581029678,2180,2180,2180,2180,0
+20250327,193100,581029678,2180,2180,2180,2180,0
+20250327,193000,581029678,2180,2180,2180,2180,0
+20250327,192900,581029678,2180,2180,2180,2180,0
+20250327,192800,581029678,2180,2180,2180,2180,0
+20250327,192700,581029678,2180,2180,2180,2180,0
+20250327,192600,581029678,2180,2180,2180,2180,0
+20250327,192500,581029678,2180,2180,2180,2180,0
+20250327,192400,581029678,2180,2180,2180,2180,0
+20250327,192300,581029678,2180,2180,2180,2180,0
+20250327,192200,581029678,2180,2180,2180,2180,0
+20250327,192100,581029678,2180,2180,2180,2180,0
+20250327,192000,581029678,2180,2180,2180,2180,0
+20250327,191900,581029678,2180,2180,2180,2180,0
+20250327,191800,581029678,2180,2180,2180,2180,0
+20250327,191700,581029678,2180,2180,2180,2180,0
+20250327,191600,581029678,2180,2180,2180,2180,0
+20250327,191500,581029678,2180,2180,2180,2180,0
+20250327,191400,581029678,2180,2180,2180,2180,0
+20250327,191300,581029678,2180,2180,2180,2180,0
+20250327,191200,581029678,2180,2180,2180,2180,0
+20250327,191100,581029678,2180,2180,2180,2180,0
+20250327,191000,581029678,2180,2180,2180,2180,0
+20250327,190900,581029678,2180,2180,2180,2180,0
+20250327,190800,581029678,2180,2180,2180,2180,0
+20250327,190700,581029678,2180,2180,2180,2180,0
+20250327,190600,581029678,2180,2180,2180,2180,0
+20250327,190500,581029678,2180,2180,2180,2180,12890
+20250327,190400,581029678,2180,2180,2180,2180,0
+20250327,190300,581029678,2180,2180,2180,2180,0
+20250327,190200,581029678,2180,2180,2180,2180,0
+20250327,190100,581029678,2180,2180,2180,2180,0
+20250327,190000,581029678,2180,2180,2180,2180,0
+20250327,185900,581029678,2180,2180,2180,2180,0
+20250327,185800,581029678,2180,2180,2180,2180,0
+20250327,185700,581029678,2180,2180,2180,2180,0
+20250327,185600,581029678,2180,2180,2180,2180,0
+20250327,185500,581029678,2180,2180,2180,2180,0
+20250327,185400,581029678,2180,2180,2180,2180,0
+20250327,185300,581029678,2180,2180,2180,2180,0
+20250327,185200,581029678,2180,2180,2180,2180,0
+20250327,185100,581029678,2180,2180,2180,2180,0
+20250327,185000,581029678,2180,2180,2180,2180,0
+20250327,184900,581029678,2180,2180,2180,2180,0
+20250327,184800,581029678,2180,2180,2180,2180,0
+20250327,184700,581029678,2180,2180,2180,2180,0
+20250327,184600,581029678,2180,2180,2180,2180,0
+20250327,184500,581029678,2180,2180,2180,2180,0
+20250327,184400,581029678,2180,2180,2180,2180,0
+20250327,184300,581029678,2180,2180,2180,2180,0
+20250327,184200,581029678,2180,2180,2180,2180,0
+20250327,184100,581029678,2180,2180,2180,2180,0
+20250327,184000,581029678,2180,2180,2180,2180,0
+20250327,183900,581029678,2180,2180,2180,2180,0
+20250327,183800,581029678,2180,2180,2180,2180,0
+20250327,183700,581029678,2180,2180,2180,2180,0
+20250327,183600,581029678,2180,2180,2180,2180,0
+20250327,183500,581029678,2180,2180,2180,2180,12890
+20250327,183400,581029678,2180,2180,2180,2180,0
+20250327,183300,581029678,2180,2180,2180,2180,0
+20250327,183200,581029678,2180,2180,2180,2180,0
+20250327,183100,581029678,2180,2180,2180,2180,0
+20250327,183000,581029678,2180,2180,2180,2180,0
+20250327,182900,581029678,2180,2180,2180,2180,0
+20250327,182800,581029678,2180,2180,2180,2180,0
+20250327,182700,581029678,2180,2180,2180,2180,0
+20250327,182600,581029678,2180,2180,2180,2180,0
+20250327,182500,581029678,2180,2180,2180,2180,0
+20250327,182400,581029678,2180,2180,2180,2180,0
+20250327,182300,581029678,2180,2180,2180,2180,0
+20250327,182200,581029678,2180,2180,2180,2180,0
+20250327,182100,581029678,2180,2180,2180,2180,0
+20250327,182000,581029678,2180,2180,2180,2180,0
+20250327,181900,581029678,2180,2180,2180,2180,0
+20250327,181800,581029678,2180,2180,2180,2180,0
+20250327,181700,581029678,2180,2180,2180,2180,0
+20250327,181600,581029678,2180,2180,2180,2180,0
+20250327,181500,581029678,2180,2180,2180,2180,0
+20250327,181400,581029678,2180,2180,2180,2180,0
+20250327,181300,581029678,2180,2180,2180,2180,0
+20250327,181200,581029678,2180,2180,2180,2180,0
+20250327,181100,581029678,2180,2180,2180,2180,0
+20250327,181000,581029678,2180,2180,2180,2180,0
+20250327,180900,581029678,2180,2180,2180,2180,0
+20250327,180800,581029678,2180,2180,2180,2180,0
+20250327,180700,581029678,2180,2180,2180,2180,0
+20250327,180600,581029678,2180,2180,2180,2180,0
+20250327,180500,581029678,2180,2180,2180,2180,12890
+20250327,180400,581029678,2180,2180,2180,2180,0
+20250327,180300,581029678,2180,2180,2180,2180,0
+20250327,180200,581029678,2180,2180,2180,2180,0
+20250327,180100,581029678,2180,2180,2180,2180,0
+20250327,180000,581029678,2180,2180,2180,2180,0
+20250327,175900,581029678,2180,2180,2180,2180,0
+20250327,175800,581029678,2180,2180,2180,2180,0
+20250327,175700,581029678,2180,2180,2180,2180,0
+20250327,175600,581029678,2180,2180,2180,2180,0
+20250327,175500,581029678,2180,2180,2180,2180,0
+20250327,175400,581029678,2180,2180,2180,2180,0
+20250327,175300,581029678,2180,2180,2180,2180,0
+20250327,175200,581029678,2180,2180,2180,2180,0
+20250327,175100,581029678,2180,2180,2180,2180,0
+20250327,175000,581029678,2180,2180,2180,2180,0
+20250327,174900,581029678,2180,2180,2180,2180,0
+20250327,174800,581029678,2180,2180,2180,2180,0
+20250327,174700,581029678,2180,2180,2180,2180,0
+20250327,174600,581029678,2180,2180,2180,2180,0
+20250327,174500,581029678,2180,2180,2180,2180,0
+20250327,174400,581029678,2180,2180,2180,2180,0
+20250327,174300,581029678,2180,2180,2180,2180,0
+20250327,174200,581029678,2180,2180,2180,2180,0
+20250327,174100,581029678,2180,2180,2180,2180,0
+20250327,174000,581029678,2180,2180,2180,2180,0
+20250327,173900,581029678,2180,2180,2180,2180,0
+20250327,173800,581029678,2180,2180,2180,2180,0
+20250327,173700,581029678,2180,2180,2180,2180,0
+20250327,173600,581029678,2180,2180,2180,2180,0
+20250327,173500,581029678,2180,2180,2180,2180,12890
+20250327,173400,581029678,2180,2180,2180,2180,0
+20250327,173300,581029678,2180,2180,2180,2180,0
+20250327,173200,581029678,2180,2180,2180,2180,0
+20250327,173100,581029678,2180,2180,2180,2180,0
+20250327,173000,581029678,2180,2180,2180,2180,0
+20250327,172900,581029678,2180,2180,2180,2180,0
+20250327,172800,581029678,2180,2180,2180,2180,0
+20250327,172700,581029678,2180,2180,2180,2180,0
+20250327,172600,581029678,2180,2180,2180,2180,0
+20250327,172500,581029678,2180,2180,2180,2180,0
+20250327,172400,581029678,2180,2180,2180,2180,0
+20250327,172300,581029678,2180,2180,2180,2180,0
+20250327,172200,581029678,2180,2180,2180,2180,0
+20250327,172100,581029678,2180,2180,2180,2180,0
+20250327,172000,581029678,2180,2180,2180,2180,0
+20250327,171900,581029678,2180,2180,2180,2180,0
+20250327,171800,581029678,2180,2180,2180,2180,0
+20250327,171700,581029678,2180,2180,2180,2180,0
+20250327,171600,581029678,2180,2180,2180,2180,0
+20250327,171500,581029678,2180,2180,2180,2180,0
+20250327,171400,581029678,2180,2180,2180,2180,0
+20250327,171300,581029678,2180,2180,2180,2180,0
+20250327,171200,581029678,2180,2180,2180,2180,0
+20250327,171100,581029678,2180,2180,2180,2180,0
+20250327,171000,581029678,2180,2180,2180,2180,0
+20250327,170900,581029678,2180,2180,2180,2180,0
+20250327,170800,581029678,2180,2180,2180,2180,0
+20250327,170700,581029678,2180,2180,2180,2180,0
+20250327,170600,581029678,2180,2180,2180,2180,0
+20250327,170500,581029678,2180,2180,2180,2180,12890
+20250327,170400,581029678,2180,2180,2180,2180,0
+20250327,170300,581029678,2180,2180,2180,2180,0
+20250327,170200,581029678,2180,2180,2180,2180,0
+20250327,170100,581029678,2180,2180,2180,2180,0
+20250327,170000,581029678,2180,2180,2180,2180,0
+20250327,165900,581029678,2180,2180,2180,2180,0
+20250327,165800,581029678,2180,2180,2180,2180,0
+20250327,165700,581029678,2180,2180,2180,2180,0
+20250327,165600,581029678,2180,2180,2180,2180,0
+20250327,165500,581029678,2180,2180,2180,2180,0
+20250327,165400,581029678,2180,2180,2180,2180,0
+20250327,165300,581029678,2180,2180,2180,2180,0
+20250327,165200,581029678,2180,2180,2180,2180,0
+20250327,165100,581029678,2180,2180,2180,2180,0
+20250327,165000,581029678,2180,2180,2180,2180,0
+20250327,164900,581029678,2180,2180,2180,2180,0
+20250327,164800,581029678,2180,2180,2180,2180,0
+20250327,164700,581029678,2180,2180,2180,2180,0
+20250327,164600,581029678,2180,2180,2180,2180,0
+20250327,164500,581029678,2180,2180,2180,2180,0
+20250327,164400,581029678,2180,2180,2180,2180,0
+20250327,164300,581029678,2180,2180,2180,2180,0
+20250327,164200,581029678,2180,2180,2180,2180,0
+20250327,164100,581029678,2180,2180,2180,2180,0
+20250327,164000,581029678,2180,2180,2180,2180,0
+20250327,163900,581029678,2180,2180,2180,2180,0
+20250327,163800,581029678,2180,2180,2180,2180,0
+20250327,163700,581029678,2180,2180,2180,2180,0
+20250327,163600,581029678,2180,2180,2180,2180,0
+20250327,163500,581029678,2180,2180,2180,2180,12890
+20250327,163400,581029678,2180,2180,2180,2180,0
+20250327,163300,581029678,2180,2180,2180,2180,0
+20250327,163200,581029678,2180,2180,2180,2180,0
+20250327,163100,581029678,2180,2180,2180,2180,0
+20250327,163000,581029678,2180,2180,2180,2180,0
+20250327,162900,581029678,2180,2180,2180,2180,0
+20250327,162800,581029678,2180,2180,2180,2180,0
+20250327,162700,581029678,2180,2180,2180,2180,0
+20250327,162600,581029678,2180,2180,2180,2180,0
+20250327,162500,581029678,2180,2180,2180,2180,0
+20250327,162400,581029678,2180,2180,2180,2180,0
+20250327,162300,581029678,2180,2180,2180,2180,0
+20250327,162200,581029678,2180,2180,2180,2180,0
+20250327,162100,581029678,2180,2180,2180,2180,0
+20250327,162000,581029678,2180,2180,2180,2180,0
+20250327,161900,581029678,2180,2180,2180,2180,0
+20250327,161800,581029678,2180,2180,2180,2180,0
+20250327,161700,581029678,2180,2180,2180,2180,0
+20250327,161600,581029678,2180,2180,2180,2180,0
+20250327,161500,581029678,2180,2180,2180,2180,0
+20250327,161400,581029678,2180,2180,2180,2180,0
+20250327,161300,581029678,2180,2180,2180,2180,0
+20250327,161200,581029678,2180,2180,2180,2180,0
+20250327,161100,581029678,2180,2180,2180,2180,0
+20250327,161000,581029678,2180,2180,2180,2180,0
+20250327,160900,581029678,2180,2180,2180,2180,0
+20250327,160800,581029678,2180,2180,2180,2180,0
+20250327,160700,581029678,2180,2180,2180,2180,0
+20250327,160600,581029678,2180,2180,2180,2180,0
+20250327,160500,581029678,2180,2180,2180,2180,12890
+20250327,160400,581029678,2180,2180,2180,2180,0
+20250327,160300,581029678,2180,2180,2180,2180,0
+20250327,160200,581029678,2180,2180,2180,2180,0
+20250327,160100,581029678,2180,2180,2180,2180,0
+20250327,160000,581029678,2180,2180,2180,2180,0
+20250327,155900,581029678,2180,2180,2180,2180,0
+20250327,155800,581029678,2180,2180,2180,2180,0
+20250327,155700,581029678,2180,2180,2180,2180,0
+20250327,155600,581029678,2180,2180,2180,2180,0
+20250327,155500,581029678,2180,2180,2180,2180,0
+20250327,155400,581029678,2180,2180,2180,2180,0
+20250327,155300,581029678,2180,2180,2180,2180,0
+20250327,155200,581029678,2180,2180,2180,2180,0
+20250327,155100,581029678,2180,2180,2180,2180,0
+20250327,155000,581029678,2180,2180,2180,2180,0
+20250327,154900,581029678,2180,2180,2180,2180,0
+20250327,154800,581029678,2180,2180,2180,2180,0
+20250327,154700,581029678,2180,2180,2180,2180,0
+20250327,154600,581029678,2180,2180,2180,2180,0
+20250327,154500,581029678,2180,2180,2180,2180,0
+20250327,154400,581029678,2180,2180,2180,2180,0
+20250327,154300,581029678,2180,2180,2180,2180,0
+20250327,154200,581029678,2180,2180,2180,2180,0
+20250327,154100,581029678,2180,2180,2180,2180,0
+20250327,154000,581029678,2180,2180,2180,2180,0
+20250327,153900,581029678,2180,2180,2180,2180,0
+20250327,153800,581029678,2180,2180,2180,2180,0
+20250327,153700,581029678,2180,2180,2180,2180,0
+20250327,153600,581029678,2180,2180,2180,2180,0
+20250327,153500,581029678,2180,2180,2180,2180,12890
+20250327,153400,581029678,2180,2180,2180,2180,0
+20250327,153300,581029678,2180,2180,2180,2180,0
+20250327,153200,581029678,2180,2180,2180,2180,0
+20250327,153100,581029678,2180,2180,2180,2180,0
+20250327,153000,581029678,2180,2180,2180,2180,12890
+20250327,152900,552929478,2200,2200,2200,2200,0
+20250327,152800,552929478,2200,2200,2200,2200,0
+20250327,152700,552929478,2200,2200,2200,2200,0
+20250327,152600,552929478,2200,2200,2200,2200,0
+20250327,152500,552929478,2200,2200,2200,2200,0
+20250327,152400,552929478,2200,2200,2200,2200,0
+20250327,152300,552929478,2200,2200,2200,2200,0
+20250327,152200,552929478,2200,2200,2200,2200,0
+20250327,152100,552929478,2200,2200,2200,2200,0
+20250327,152000,552929478,2200,2200,2200,2200,0
+20250327,151900,552929478,2200,2185,2200,2185,1933
+20250327,151800,548698408,2185,2190,2190,2185,1227
+20250327,151700,546017398,2185,2185,2185,2185,2176
+20250327,151600,541262838,2185,2185,2185,2185,2232
+20250327,151500,536385918,2185,2190,2190,2185,330
+20250327,151400,535663278,2200,2200,2200,2200,2
+20250327,151300,535658878,2200,2200,2200,2200,1
+20250327,151200,535656678,2185,2185,2185,2185,392
+20250327,151100,534800158,2185,2185,2185,2185,430
+20250327,151000,533860608,2185,2185,2185,2185,2633
+20250327,150900,528107503,2180,2210,2210,2180,17784
+20250327,150800,489192513,2210,2200,2210,2200,144
+20250327,150700,488875703,2210,2205,2210,2205,2
+20250327,150600,488871288,2210,2210,2210,2210,1
+20250327,150500,488869078,2210,2200,2210,2200,119
+20250327,150400,488607268,2200,2200,2200,2200,5843
+20250327,150300,475752668,2200,2210,2210,2200,2666
+20250327,150200,469887418,2200,2205,2205,2200,614
+20250327,150100,468536603,2210,2200,2210,2200,752
+20250327,150000,466881053,2200,2200,2200,2200,0
+20250327,145900,466881053,2200,2200,2200,2200,1
+20250327,145800,466878853,2200,2205,2205,2200,386
+20250327,145700,466028153,2205,2210,2210,2205,361
+20250327,145600,465230398,2205,2210,2210,2205,2
+20250327,145500,465225983,2200,2200,2200,2200,0
+20250327,145400,465225983,2200,2200,2200,2200,0
+20250327,145300,465225983,2200,2200,2200,2200,0
+20250327,145200,465225983,2200,2200,2200,2200,0
+20250327,145100,465225983,2200,2200,2200,2200,370
+20250327,145000,464411983,2200,2210,2210,2200,650
+20250327,144900,462975983,2200,2200,2200,2200,53
+20250327,144800,462859383,2205,2205,2205,2205,192
+20250327,144700,462436023,2205,2205,2205,2205,308
+20250327,144600,461756883,2205,2205,2205,2205,0
+20250327,144500,461756883,2205,2205,2205,2205,0
+20250327,144400,461756883,2205,2205,2205,2205,0
+20250327,144300,461756883,2205,2205,2205,2205,1139
+20250327,144200,459245388,2205,2205,2205,2205,1100
+20250327,144100,456819888,2205,2205,2205,2205,1002
+20250327,144000,454610478,2205,2205,2205,2205,9
+20250327,143900,454590633,2205,2205,2205,2205,0
+20250327,143800,454590633,2205,2205,2205,2205,0
+20250327,143700,454590633,2205,2205,2205,2205,0
+20250327,143600,454590633,2205,2205,2205,2205,38
+20250327,143500,454506843,2200,2200,2200,2200,161
+20250327,143400,454152643,2200,2200,2200,2200,0
+20250327,143300,454152643,2200,2200,2200,2200,84
+20250327,143200,453967843,2205,2200,2205,2200,2854
+20250327,143100,447686038,2205,2200,2205,2200,657
+20250327,143000,446240633,2200,2200,2200,2200,3058
+20250327,142900,439513033,2200,2205,2205,2200,1358
+20250327,142800,436523933,2205,2205,2205,2205,5
+20250327,142700,436512908,2205,2205,2205,2205,6
+20250327,142600,436499678,2205,2205,2205,2205,266
+20250327,142500,435913148,2205,2205,2205,2205,48
+20250327,142400,435807308,2205,2205,2205,2205,0
+20250327,142300,435807308,2205,2205,2205,2205,98
+20250327,142200,435591218,2205,2205,2205,2200,386
+20250327,142100,434740988,2205,2205,2205,2205,10263
+20250327,142000,412111073,2205,2210,2210,2205,1216
+20250327,141900,409424693,2215,2215,2215,2215,0
+20250327,141800,409424693,2215,2215,2215,2215,0
+20250327,141700,409424693,2215,2215,2215,2215,4
+20250327,141600,409415833,2215,2215,2215,2215,208
+20250327,141500,408955113,2210,2210,2210,2210,0
+20250327,141400,408955113,2210,2210,2210,2210,500
+20250327,141300,407850113,2210,2210,2210,2210,1555
+20250327,141200,404413563,2210,2210,2210,2210,500
+20250327,141100,403308563,2210,2210,2210,2210,100
+20250327,141000,403087563,2220,2217,2220,2215,634
+20250327,140900,401681957,2217,2217,2217,2217,0
+20250327,140800,401681957,2217,2217,2217,2217,0
+20250327,140700,401681957,2217,2217,2217,2217,0
+20250327,140600,401681957,2217,2217,2217,2217,0
+20250327,140500,401681957,2217,2217,2217,2217,0
+20250327,140400,401681957,2217,2217,2217,2217,19
+20250327,140300,401639834,2217,2217,2217,2217,18
+20250327,140200,401599928,2220,2220,2220,2220,1
+20250327,140100,401597708,2215,2215,2215,2215,0
+20250327,140000,401597708,2215,2215,2215,2215,15
+20250327,135900,401564483,2210,2210,2210,2210,20
+20250327,135800,401520283,2220,2220,2220,2220,0
+20250327,135700,401520283,2220,2220,2220,2220,0
+20250327,135600,401520283,2220,2210,2220,2210,1501
+20250327,135500,398203063,2210,2210,2210,2210,0
+20250327,135400,398203063,2210,2210,2210,2210,0
+20250327,135300,398203063,2210,2210,2210,2210,0
+20250327,135200,398203063,2210,2210,2210,2210,0
+20250327,135100,398203063,2210,2210,2210,2210,0
+20250327,135000,398203063,2210,2215,2215,2210,1808
+20250327,134900,394200098,2215,2215,2215,2215,546
+20250327,134800,392990708,2210,2210,2210,2210,2277
+20250327,134700,387958538,2210,2215,2215,2210,860
+20250327,134600,386056718,2215,2215,2215,2215,0
+20250327,134500,386056718,2215,2215,2215,2215,0
+20250327,134400,386056718,2215,2215,2220,2215,5028
+20250327,134300,374919678,2215,2220,2220,2215,138
+20250327,134200,374613818,2215,2215,2215,2215,11
+20250327,134100,374589453,2220,2220,2220,2220,0
+20250327,134000,374589453,2220,2220,2220,2220,0
+20250327,133900,374589453,2220,2220,2220,2220,0
+20250327,133800,374589453,2220,2220,2220,2220,0
+20250327,133700,374589453,2220,2220,2220,2220,3
+20250327,133600,374582793,2220,2220,2220,2220,30
+20250327,133500,374516193,2220,2220,2220,2220,438
+20250327,133400,373543833,2225,2225,2225,2225,0
+20250327,133300,373543833,2225,2225,2225,2225,0
+20250327,133200,373543833,2225,2225,2225,2225,0
+20250327,133100,373543833,2225,2225,2225,2225,0
+20250327,133000,373543833,2225,2225,2225,2225,0
+20250327,132900,373543833,2225,2225,2225,2225,0
+20250327,132800,373543833,2225,2225,2225,2225,0
+20250327,132700,373543833,2225,2225,2225,2225,0
+20250327,132600,373543833,2225,2225,2225,2225,0
+20250327,132500,373543833,2225,2225,2225,2225,0
+20250327,132400,373543833,2225,2225,2225,2225,1
+20250327,132300,373541608,2220,2220,2220,2220,0
+20250327,132200,373541608,2220,2220,2220,2220,1
+20250327,132100,373539388,2220,2220,2220,2220,0
+20250327,132000,373539388,2220,2220,2220,2220,0
+20250327,131900,373539388,2220,2220,2220,2220,0
+20250327,131800,373539388,2220,2220,2220,2220,30
+20250327,131700,373472788,2220,2220,2220,2220,7
+20250327,131600,373457248,2220,2220,2220,2220,0
+20250327,131500,373457248,2220,2220,2220,2220,0
+20250327,131400,373457248,2220,2220,2220,2220,1
+20250327,131300,373455028,2225,2225,2225,2225,207
+20250327,131200,372994453,2225,2225,2225,2225,409
+20250327,131100,372084428,2225,2225,2225,2225,0
+20250327,131000,372084428,2225,2225,2225,2225,0
+20250327,130900,372084428,2225,2225,2225,2225,0
+20250327,130800,372084428,2225,2220,2225,2220,718
+20250327,130700,370490418,2220,2220,2220,2220,0
+20250327,130600,370490418,2220,2225,2225,2220,36
+20250327,130500,370410333,2220,2220,2220,2220,0
+20250327,130400,370410333,2220,2220,2220,2220,0
+20250327,130300,370410333,2220,2220,2220,2220,0
+20250327,130200,370410333,2220,2220,2220,2220,1
+20250327,130100,370408113,2220,2220,2220,2220,0
+20250327,130000,370408113,2220,2220,2220,2220,0
+20250327,125900,370408113,2220,2220,2220,2220,0
+20250327,125800,370408113,2220,2220,2220,2220,10
+20250327,125700,370385913,2220,2220,2220,2220,0
+20250327,125600,370385913,2220,2220,2220,2220,0
+20250327,125500,370385913,2220,2220,2220,2220,0
+20250327,125400,370385913,2220,2220,2220,2220,127
+20250327,125300,370103973,2225,2225,2225,2225,0
+20250327,125200,370103973,2225,2225,2225,2225,0
+20250327,125100,370103973,2225,2225,2225,2225,8
+20250327,125000,370086173,2225,2225,2225,2225,0
+20250327,124900,370086173,2225,2225,2225,2225,0
+20250327,124800,370086173,2225,2225,2225,2225,0
+20250327,124700,370086173,2225,2225,2225,2225,0
+20250327,124600,370086173,2225,2225,2225,2225,0
+20250327,124500,370086173,2225,2225,2225,2225,2
+20250327,124400,370081723,2230,2230,2230,2230,0
+20250327,124300,370081723,2230,2230,2230,2230,0
+20250327,124200,370081723,2230,2230,2230,2230,5
+20250327,124100,370070573,2230,2230,2230,2230,120
+20250327,124000,369802973,2230,2230,2230,2230,0
+20250327,123900,369802973,2230,2230,2230,2230,0
+20250327,123800,369802973,2230,2230,2230,2230,0
+20250327,123700,369802973,2230,2220,2230,2220,6000
+20250327,123600,356449938,2215,2215,2215,2215,0
+20250327,123500,356449938,2215,2215,2215,2215,0
+20250327,123400,356449938,2215,2215,2215,2215,0
+20250327,123300,356449938,2215,2215,2215,2215,0
+20250327,123200,356449938,2215,2225,2225,2215,301
+20250327,123100,355782183,2225,2225,2225,2225,0
+20250327,123000,355782183,2225,2225,2225,2225,0
+20250327,122900,355782183,2225,2225,2225,2225,10
+20250327,122800,355759933,2220,2220,2220,2220,0
+20250327,122700,355759933,2220,2220,2220,2220,100
+20250327,122600,355537933,2220,2220,2220,2220,0
+20250327,122500,355537933,2220,2220,2220,2220,1026
+20250327,122400,353260213,2220,2220,2220,2220,0
+20250327,122300,353260213,2220,2220,2220,2220,2
+20250327,122200,353255773,2215,2215,2215,2215,0
+20250327,122100,353255773,2215,2215,2215,2215,131
+20250327,122000,352965608,2220,2220,2220,2220,0
+20250327,121900,352965608,2220,2220,2220,2220,0
+20250327,121800,352965608,2220,2220,2220,2220,0
+20250327,121700,352965608,2220,2220,2220,2220,638
+20250327,121600,351549248,2220,2220,2220,2220,0
+20250327,121500,351549248,2220,2220,2220,2220,0
+20250327,121400,351549248,2220,2220,2220,2220,0
+20250327,121300,351549248,2220,2220,2220,2220,20
+20250327,121200,351504848,2215,2215,2215,2215,2
+20250327,121100,351500418,2215,2215,2215,2215,0
+20250327,121000,351500418,2215,2215,2215,2215,2012
+20250327,120900,347043838,2220,2220,2220,2220,0
+20250327,120800,347043838,2220,2220,2220,2220,0
+20250327,120700,347043838,2220,2222,2222,2220,33
+20250327,120600,346970532,2225,2225,2225,2225,21
+20250327,120500,346923807,2220,2220,2220,2220,395
+20250327,120400,346046907,2215,2215,2215,2215,0
+20250327,120300,346046907,2215,2215,2215,2215,0
+20250327,120200,346046907,2215,2215,2215,2215,506
+20250327,120100,344926117,2215,2215,2215,2215,0
+20250327,120000,344926117,2215,2215,2215,2215,1
+20250327,115900,344923902,2210,2215,2215,2210,3021
+20250327,115800,338234993,2220,2220,2220,2220,0
+20250327,115700,338234993,2220,2220,2220,2220,3
+20250327,115600,338228333,2220,2220,2220,2220,0
+20250327,115500,338228333,2220,2220,2220,2220,0
+20250327,115400,338228333,2220,2220,2220,2220,0
+20250327,115300,338228333,2220,2220,2220,2220,207
+20250327,115200,337768793,2220,2220,2220,2220,2
+20250327,115100,337764353,2220,2220,2220,2220,0
+20250327,115000,337764353,2220,2220,2220,2220,216
+20250327,114900,337284833,2220,2220,2220,2220,4
+20250327,114800,337275953,2225,2225,2225,2225,0
+20250327,114700,337275953,2225,2225,2225,2225,0
+20250327,114600,337275953,2225,2225,2225,2225,0
+20250327,114500,337275953,2225,2225,2225,2225,0
+20250327,114400,337275953,2225,2225,2225,2225,1
+20250327,114300,337273728,2215,2220,2220,2215,4502
+20250327,114200,327300338,2225,2220,2225,2220,70
+20250327,114100,327144933,2225,2225,2225,2225,120
+20250327,114000,326877933,2215,2215,2215,2215,99
+20250327,113900,326658648,2220,2220,2220,2220,1011
+20250327,113800,324414228,2220,2220,2220,2220,0
+20250327,113700,324414228,2220,2220,2220,2220,0
+20250327,113600,324414228,2220,2220,2220,2220,776
+20250327,113500,322691508,2220,2220,2220,2220,250
+20250327,113400,322136508,2215,2215,2215,2215,0
+20250327,113300,322136508,2215,2215,2215,2215,0
+20250327,113200,322136508,2215,2220,2220,2215,1601
+20250327,113100,318590263,2220,2220,2220,2220,0
+20250327,113000,318590263,2220,2220,2220,2220,0
+20250327,112900,318590263,2220,2220,2220,2220,505
+20250327,112800,317469163,2220,2220,2220,2220,0
+20250327,112700,317469163,2220,2220,2220,2220,11
+20250327,112600,317444743,2220,2220,2220,2220,2
+20250327,112500,317440303,2220,2220,2220,2220,1
+20250327,112400,317438083,2215,2215,2215,2215,888
+20250327,112300,315471163,2215,2215,2215,2215,41
+20250327,112200,315380348,2215,2215,2215,2215,2518
+20250327,112100,309802978,2215,2215,2215,2215,1464
+20250327,112000,306560218,2220,2220,2220,2220,0
+20250327,111900,306560218,2220,2220,2220,2220,0
+20250327,111800,306560218,2220,2220,2220,2220,0
+20250327,111700,306560218,2220,2220,2220,2220,0
+20250327,111600,306560218,2220,2220,2220,2220,200
+20250327,111500,306116218,2220,2220,2220,2220,494
+20250327,111400,305019538,2230,2215,2230,2215,1370
+20250327,111300,301980608,2220,2220,2220,2220,200
+20250327,111200,301536608,2215,2220,2230,2215,811
+20250327,111100,299736723,2215,2215,2215,2215,0
+20250327,111000,299736723,2215,2215,2215,2215,814
+20250327,110900,297933713,2215,2215,2215,2215,402
+20250327,110800,297043283,2215,2215,2215,2215,0
+20250327,110700,297043283,2215,2220,2220,2215,500
+20250327,110600,295934283,2230,2230,2230,2230,0
+20250327,110500,295934283,2230,2230,2230,2230,10
+20250327,110400,295911983,2230,2230,2230,2230,1
+20250327,110300,295909753,2225,2225,2225,2225,0
+20250327,110200,295909753,2225,2225,2225,2225,0
+20250327,110100,295909753,2225,2225,2225,2225,0
+20250327,110000,295909753,2225,2225,2225,2225,7
+20250327,105900,295894178,2215,2220,2220,2215,11254
+20250327,105800,270960313,2220,2220,2220,2220,0
+20250327,105700,270960313,2220,2220,2220,2220,250
+20250327,105600,270405313,2220,2220,2220,2220,2170
+20250327,105500,265587913,2230,2230,2230,2230,20
+20250327,105400,265543313,2230,2220,2230,2220,235
+20250327,105300,265019613,2220,2225,2230,2220,255
+20250327,105200,264452213,2225,2230,2230,2225,172
+20250327,105100,264069488,2230,2230,2230,2230,0
+20250327,105000,264069488,2230,2225,2230,2225,31
+20250327,104900,264000363,2220,2220,2220,2220,0
+20250327,104800,264000363,2220,2220,2220,2220,0
+20250327,104700,264000363,2220,2220,2220,2220,0
+20250327,104600,264000363,2220,2225,2225,2220,195
+20250327,104500,263566538,2220,2220,2220,2220,0
+20250327,104400,263566538,2220,2235,2235,2220,10303
+20250327,104300,240624238,2240,2240,2240,2240,29
+20250327,104200,240559278,2235,2240,2240,2235,32
+20250327,104100,240487613,2230,2230,2230,2230,1
+20250327,104000,240485383,2235,2235,2235,2235,4023
+20250327,103900,231493978,2235,2235,2235,2235,0
+20250327,103800,231493978,2235,2240,2240,2235,3909
+20250327,103700,222738083,2245,2245,2245,2245,0
+20250327,103600,222738083,2245,2245,2245,2245,0
+20250327,103500,222738083,2245,2245,2245,2245,0
+20250327,103400,222738083,2245,2245,2245,2245,862
+20250327,103300,220802893,2250,2250,2250,2250,10
+20250327,103200,220780393,2250,2250,2250,2250,300
+20250327,103100,220105393,2250,2250,2250,2250,5
+20250327,103000,220094143,2250,2250,2250,2250,1
+20250327,102900,220091893,2245,2245,2245,2245,10
+20250327,102800,220069443,2240,2240,2240,2240,0
+20250327,102700,220069443,2240,2245,2245,2240,178
+20250327,102600,219670123,2250,2250,2250,2250,0
+20250327,102500,219670123,2250,2250,2250,2250,1
+20250327,102400,219667873,2245,2245,2245,2245,52
+20250327,102300,219551133,2242,2245,2245,2242,223
+20250327,102200,219051149,2245,2245,2245,2245,0
+20250327,102100,219051149,2245,2245,2245,2245,23
+20250327,102000,218999514,2245,2245,2245,2245,80
+20250327,101900,218819914,2245,2240,2245,2240,118
+20250327,101800,218555094,2245,2245,2245,2245,61
+20250327,101700,218418149,2245,2245,2245,2245,44
+20250327,101600,218319369,2250,2250,2250,2250,10
+20250327,101500,218296869,2255,2255,2255,2255,0
+20250327,101400,218296869,2255,2250,2255,2250,2
+20250327,101300,218292364,2240,2240,2240,2240,1126
+20250327,101200,215770124,2240,2240,2240,2240,722
+20250327,101100,214152844,2240,2240,2240,2240,119
+20250327,101000,213886284,2240,2245,2245,2240,2867
+20250327,100900,207458314,2250,2250,2250,2250,0
+20250327,100800,207458314,2250,2250,2250,2250,50
+20250327,100700,207345814,2250,2250,2250,2250,220
+20250327,100600,206850814,2250,2250,2250,2250,2
+20250327,100500,206846314,2250,2247,2250,2245,633
+20250327,100400,205425066,2245,2245,2245,2245,1221
+20250327,100300,202683921,2245,2245,2245,2245,3
+20250327,100200,202677186,2245,2245,2245,2245,666
+20250327,100100,201182016,2247,2247,2247,2247,100
+20250327,100000,200957316,2245,2245,2245,2245,1303
+20250327,095900,198032081,2245,2245,2245,2245,0
+20250327,095800,198032081,2245,2245,2245,2245,0
+20250327,095700,198032081,2245,2245,2245,2245,0
+20250327,095600,198032081,2245,2245,2245,2245,60
+20250327,095500,197897381,2245,2245,2245,2245,88
+20250327,095400,197699821,2245,2245,2245,2245,100
+20250327,095300,197475321,2245,2240,2245,2240,513
+20250327,095200,196325656,2240,2240,2240,2240,2
+20250327,095100,196321176,2245,2245,2245,2245,0
+20250327,095000,196321176,2245,2245,2245,2245,20
+20250327,094900,196276276,2245,2245,2245,2245,0
+20250327,094800,196276276,2245,2245,2245,2245,0
+20250327,094700,196276276,2245,2245,2245,2245,23
+20250327,094600,196224641,2250,2250,2250,2250,0
+20250327,094500,196224641,2250,2250,2250,2250,16
+20250327,094400,196188641,2250,2245,2250,2240,81
+20250327,094300,196006916,2250,2245,2250,2245,146
+20250327,094200,195679116,2245,2245,2245,2245,0
+20250327,094100,195679116,2245,2245,2245,2245,0
+20250327,094000,195679116,2245,2245,2245,2245,259
+20250327,093900,195097661,2245,2245,2245,2245,0
+20250327,093800,195097661,2245,2245,2245,2245,0
+20250327,093700,195097661,2245,2245,2245,2245,16
+20250327,093600,195061741,2245,2245,2245,2245,251
+20250327,093500,194498246,2245,2245,2245,2245,999
+20250327,093400,192255491,2245,2245,2245,2245,0
+20250327,093300,192255491,2245,2245,2245,2245,1
+20250327,093200,192253246,2235,2245,2245,2235,170
+20250327,093100,191873196,2230,2240,2240,2230,2524
+20250327,093000,186232136,2250,2250,2250,2250,0
+20250327,092900,186232136,2250,2250,2250,2250,0
+20250327,092800,186232136,2250,2250,2250,2250,0
+20250327,092700,186232136,2250,2235,2250,2235,1359
+20250327,092600,183185616,2240,2235,2240,2230,171
+20250327,092500,182803681,2235,2235,2235,2235,0
+20250327,092400,182803681,2235,2235,2235,2235,497
+20250327,092300,181692886,2235,2235,2235,2235,371
+20250327,092200,180863701,2235,2240,2240,2235,2156
+20250327,092100,176042041,2245,2240,2245,2240,752
+20250327,092000,174357511,2235,2245,2245,2235,2415
+20250327,091900,168957226,2245,2245,2245,2245,0
+20250327,091800,168957226,2245,2250,2250,2245,51
+20250327,091700,168842481,2250,2240,2250,2240,2192
+20250327,091600,163927271,2245,2245,2245,2245,6
+20250327,091500,163913801,2245,2240,2245,2240,1926
+20250327,091400,159597361,2240,2240,2240,2240,68
+20250327,091300,159445041,2240,2230,2240,2230,6662
+20250327,091200,144558271,2230,2230,2230,2230,356
+20250327,091100,143764391,2235,2220,2235,2220,898
+20250327,091000,141761861,2230,2235,2245,2230,1041
+20250327,090900,139440256,2235,2210,2235,2210,1028
+20250327,090800,137155061,2215,2220,2220,2205,2242
+20250327,090700,132198741,2220,2220,2220,2205,22778
+20250327,090600,81743194,2222,2230,2235,2220,6249
+20250327,090500,67806640,2230,2230,2235,2230,2427
+20250327,090400,62391815,2230,2250,2250,2230,14881
+20250327,090300,29023590,2250,2255,2255,2250,1084
+20250327,090200,26584170,2240,2245,2245,2235,3083
+20250327,090100,19675230,2250,2260,2260,2245,2357
+20250327,090000,14375165,2240,2260,2260,2240,6175

053270/min/candle-20250328.csv

@@ -0,0 +1,637 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193500,330192552,2100,2100,2100,2100,3013
+20250328,193400,330192552,2100,2100,2100,2100,0
+20250328,193300,330192552,2100,2100,2100,2100,0
+20250328,193200,330192552,2100,2100,2100,2100,0
+20250328,193100,330192552,2100,2100,2100,2100,0
+20250328,193000,330192552,2100,2100,2100,2100,0
+20250328,192900,330192552,2100,2100,2100,2100,0
+20250328,192800,330192552,2100,2100,2100,2100,0
+20250328,192700,330192552,2100,2100,2100,2100,0
+20250328,192600,330192552,2100,2100,2100,2100,0
+20250328,192500,330192552,2100,2100,2100,2100,0
+20250328,192400,330192552,2100,2100,2100,2100,0
+20250328,192300,330192552,2100,2100,2100,2100,0
+20250328,192200,330192552,2100,2100,2100,2100,0
+20250328,192100,330192552,2100,2100,2100,2100,0
+20250328,192000,330192552,2100,2100,2100,2100,0
+20250328,191900,330192552,2100,2100,2100,2100,0
+20250328,191800,330192552,2100,2100,2100,2100,0
+20250328,191700,330192552,2100,2100,2100,2100,0
+20250328,191600,330192552,2100,2100,2100,2100,0
+20250328,191500,330192552,2100,2100,2100,2100,0
+20250328,191400,330192552,2100,2100,2100,2100,0
+20250328,191300,330192552,2100,2100,2100,2100,0
+20250328,191200,330192552,2100,2100,2100,2100,0
+20250328,191100,330192552,2100,2100,2100,2100,0
+20250328,191000,330192552,2100,2100,2100,2100,0
+20250328,190900,330192552,2100,2100,2100,2100,0
+20250328,190800,330192552,2100,2100,2100,2100,0
+20250328,190700,330192552,2100,2100,2100,2100,0
+20250328,190600,330192552,2100,2100,2100,2100,0
+20250328,190500,330192552,2100,2100,2100,2100,3013
+20250328,190400,330192552,2100,2100,2100,2100,0
+20250328,190300,330192552,2100,2100,2100,2100,0
+20250328,190200,330192552,2100,2100,2100,2100,0
+20250328,190100,330192552,2100,2100,2100,2100,0
+20250328,190000,330192552,2100,2100,2100,2100,0
+20250328,185900,330192552,2100,2100,2100,2100,0
+20250328,185800,330192552,2100,2100,2100,2100,0
+20250328,185700,330192552,2100,2100,2100,2100,0
+20250328,185600,330192552,2100,2100,2100,2100,0
+20250328,185500,330192552,2100,2100,2100,2100,0
+20250328,185400,330192552,2100,2100,2100,2100,0
+20250328,185300,330192552,2100,2100,2100,2100,0
+20250328,185200,330192552,2100,2100,2100,2100,0
+20250328,185100,330192552,2100,2100,2100,2100,0
+20250328,185000,330192552,2100,2100,2100,2100,0
+20250328,184900,330192552,2100,2100,2100,2100,0
+20250328,184800,330192552,2100,2100,2100,2100,0
+20250328,184700,330192552,2100,2100,2100,2100,0
+20250328,184600,330192552,2100,2100,2100,2100,0
+20250328,184500,330192552,2100,2100,2100,2100,0
+20250328,184400,330192552,2100,2100,2100,2100,0
+20250328,184300,330192552,2100,2100,2100,2100,0
+20250328,184200,330192552,2100,2100,2100,2100,0
+20250328,184100,330192552,2100,2100,2100,2100,0
+20250328,184000,330192552,2100,2100,2100,2100,0
+20250328,183900,330192552,2100,2100,2100,2100,0
+20250328,183800,330192552,2100,2100,2100,2100,0
+20250328,183700,330192552,2100,2100,2100,2100,0
+20250328,183600,330192552,2100,2100,2100,2100,0
+20250328,183500,330192552,2100,2100,2100,2100,3013
+20250328,183400,330192552,2100,2100,2100,2100,0
+20250328,183300,330192552,2100,2100,2100,2100,0
+20250328,183200,330192552,2100,2100,2100,2100,0
+20250328,183100,330192552,2100,2100,2100,2100,0
+20250328,183000,330192552,2100,2100,2100,2100,0
+20250328,182900,330192552,2100,2100,2100,2100,0
+20250328,182800,330192552,2100,2100,2100,2100,0
+20250328,182700,330192552,2100,2100,2100,2100,0
+20250328,182600,330192552,2100,2100,2100,2100,0
+20250328,182500,330192552,2100,2100,2100,2100,0
+20250328,182400,330192552,2100,2100,2100,2100,0
+20250328,182300,330192552,2100,2100,2100,2100,0
+20250328,182200,330192552,2100,2100,2100,2100,0
+20250328,182100,330192552,2100,2100,2100,2100,0
+20250328,182000,330192552,2100,2100,2100,2100,0
+20250328,181900,330192552,2100,2100,2100,2100,0
+20250328,181800,330192552,2100,2100,2100,2100,0
+20250328,181700,330192552,2100,2100,2100,2100,0
+20250328,181600,330192552,2100,2100,2100,2100,0
+20250328,181500,330192552,2100,2100,2100,2100,0
+20250328,181400,330192552,2100,2100,2100,2100,0
+20250328,181300,330192552,2100,2100,2100,2100,0
+20250328,181200,330192552,2100,2100,2100,2100,0
+20250328,181100,330192552,2100,2100,2100,2100,0
+20250328,181000,330192552,2100,2100,2100,2100,0
+20250328,180900,330192552,2100,2100,2100,2100,0
+20250328,180800,330192552,2100,2100,2100,2100,0
+20250328,180700,330192552,2100,2100,2100,2100,0
+20250328,180600,330192552,2100,2100,2100,2100,0
+20250328,180500,330192552,2100,2100,2100,2100,3013
+20250328,180400,330192552,2100,2100,2100,2100,0
+20250328,180300,330192552,2100,2100,2100,2100,0
+20250328,180200,330192552,2100,2100,2100,2100,0
+20250328,180100,330192552,2100,2100,2100,2100,0
+20250328,180000,330192552,2100,2100,2100,2100,0
+20250328,175900,330192552,2100,2100,2100,2100,0
+20250328,175800,330192552,2100,2100,2100,2100,0
+20250328,175700,330192552,2100,2100,2100,2100,0
+20250328,175600,330192552,2100,2100,2100,2100,0
+20250328,175500,330192552,2100,2100,2100,2100,0
+20250328,175400,330192552,2100,2100,2100,2100,0
+20250328,175300,330192552,2100,2100,2100,2100,0
+20250328,175200,330192552,2100,2100,2100,2100,0
+20250328,175100,330192552,2100,2100,2100,2100,0
+20250328,175000,330192552,2100,2100,2100,2100,0
+20250328,174900,330192552,2100,2100,2100,2100,0
+20250328,174800,330192552,2100,2100,2100,2100,0
+20250328,174700,330192552,2100,2100,2100,2100,0
+20250328,174600,330192552,2100,2100,2100,2100,0
+20250328,174500,330192552,2100,2100,2100,2100,0
+20250328,174400,330192552,2100,2100,2100,2100,0
+20250328,174300,330192552,2100,2100,2100,2100,0
+20250328,174200,330192552,2100,2100,2100,2100,0
+20250328,174100,330192552,2100,2100,2100,2100,0
+20250328,174000,330192552,2100,2100,2100,2100,0
+20250328,173900,330192552,2100,2100,2100,2100,0
+20250328,173800,330192552,2100,2100,2100,2100,0
+20250328,173700,330192552,2100,2100,2100,2100,0
+20250328,173600,330192552,2100,2100,2100,2100,0
+20250328,173500,330192552,2100,2100,2100,2100,3013
+20250328,173400,330192552,2100,2100,2100,2100,0
+20250328,173300,330192552,2100,2100,2100,2100,0
+20250328,173200,330192552,2100,2100,2100,2100,0
+20250328,173100,330192552,2100,2100,2100,2100,0
+20250328,173000,330192552,2100,2100,2100,2100,0
+20250328,172900,330192552,2100,2100,2100,2100,0
+20250328,172800,330192552,2100,2100,2100,2100,0
+20250328,172700,330192552,2100,2100,2100,2100,0
+20250328,172600,330192552,2100,2100,2100,2100,0
+20250328,172500,330192552,2100,2100,2100,2100,0
+20250328,172400,330192552,2100,2100,2100,2100,0
+20250328,172300,330192552,2100,2100,2100,2100,0
+20250328,172200,330192552,2100,2100,2100,2100,0
+20250328,172100,330192552,2100,2100,2100,2100,0
+20250328,172000,330192552,2100,2100,2100,2100,0
+20250328,171900,330192552,2100,2100,2100,2100,0
+20250328,171800,330192552,2100,2100,2100,2100,0
+20250328,171700,330192552,2100,2100,2100,2100,0
+20250328,171600,330192552,2100,2100,2100,2100,0
+20250328,171500,330192552,2100,2100,2100,2100,0
+20250328,171400,330192552,2100,2100,2100,2100,0
+20250328,171300,330192552,2100,2100,2100,2100,0
+20250328,171200,330192552,2100,2100,2100,2100,0
+20250328,171100,330192552,2100,2100,2100,2100,0
+20250328,171000,330192552,2100,2100,2100,2100,0
+20250328,170900,330192552,2100,2100,2100,2100,0
+20250328,170800,330192552,2100,2100,2100,2100,0
+20250328,170700,330192552,2100,2100,2100,2100,0
+20250328,170600,330192552,2100,2100,2100,2100,0
+20250328,170500,330192552,2100,2100,2100,2100,3013
+20250328,170400,330192552,2100,2100,2100,2100,0
+20250328,170300,330192552,2100,2100,2100,2100,0
+20250328,170200,330192552,2100,2100,2100,2100,0
+20250328,170100,330192552,2100,2100,2100,2100,0
+20250328,170000,330192552,2100,2100,2100,2100,0
+20250328,165900,330192552,2100,2100,2100,2100,0
+20250328,165800,330192552,2100,2100,2100,2100,0
+20250328,165700,330192552,2100,2100,2100,2100,0
+20250328,165600,330192552,2100,2100,2100,2100,0
+20250328,165500,330192552,2100,2100,2100,2100,0
+20250328,165400,330192552,2100,2100,2100,2100,0
+20250328,165300,330192552,2100,2100,2100,2100,0
+20250328,165200,330192552,2100,2100,2100,2100,0
+20250328,165100,330192552,2100,2100,2100,2100,0
+20250328,165000,330192552,2100,2100,2100,2100,0
+20250328,164900,330192552,2100,2100,2100,2100,0
+20250328,164800,330192552,2100,2100,2100,2100,0
+20250328,164700,330192552,2100,2100,2100,2100,0
+20250328,164600,330192552,2100,2100,2100,2100,0
+20250328,164500,330192552,2100,2100,2100,2100,0
+20250328,164400,330192552,2100,2100,2100,2100,0
+20250328,164300,330192552,2100,2100,2100,2100,0
+20250328,164200,330192552,2100,2100,2100,2100,0
+20250328,164100,330192552,2100,2100,2100,2100,0
+20250328,164000,330192552,2100,2100,2100,2100,0
+20250328,163900,330192552,2100,2100,2100,2100,0
+20250328,163800,330192552,2100,2100,2100,2100,0
+20250328,163700,330192552,2100,2100,2100,2100,0
+20250328,163600,330192552,2100,2100,2100,2100,0
+20250328,163500,330192552,2100,2100,2100,2100,3013
+20250328,163400,330192552,2100,2100,2100,2100,0
+20250328,163300,330192552,2100,2100,2100,2100,0
+20250328,163200,330192552,2100,2100,2100,2100,0
+20250328,163100,330192552,2100,2100,2100,2100,0
+20250328,163000,330192552,2100,2100,2100,2100,0
+20250328,162900,330192552,2100,2100,2100,2100,0
+20250328,162800,330192552,2100,2100,2100,2100,0
+20250328,162700,330192552,2100,2100,2100,2100,0
+20250328,162600,330192552,2100,2100,2100,2100,0
+20250328,162500,330192552,2100,2100,2100,2100,0
+20250328,162400,330192552,2100,2100,2100,2100,0
+20250328,162300,330192552,2100,2100,2100,2100,0
+20250328,162200,330192552,2100,2100,2100,2100,0
+20250328,162100,330192552,2100,2100,2100,2100,0
+20250328,162000,330192552,2100,2100,2100,2100,0
+20250328,161900,330192552,2100,2100,2100,2100,0
+20250328,161800,330192552,2100,2100,2100,2100,0
+20250328,161700,330192552,2100,2100,2100,2100,0
+20250328,161600,330192552,2100,2100,2100,2100,0
+20250328,161500,330192552,2100,2100,2100,2100,0
+20250328,161400,330192552,2100,2100,2100,2100,0
+20250328,161300,330192552,2100,2100,2100,2100,0
+20250328,161200,330192552,2100,2100,2100,2100,0
+20250328,161100,330192552,2100,2100,2100,2100,0
+20250328,161000,330192552,2100,2100,2100,2100,0
+20250328,160900,330192552,2100,2100,2100,2100,0
+20250328,160800,330192552,2100,2100,2100,2100,0
+20250328,160700,330192552,2100,2100,2100,2100,0
+20250328,160600,330192552,2100,2100,2100,2100,0
+20250328,160500,330192552,2100,2100,2100,2100,3013
+20250328,160400,330192552,2100,2100,2100,2100,0
+20250328,160300,330192552,2100,2100,2100,2100,0
+20250328,160200,330192552,2100,2100,2100,2100,0
+20250328,160100,330192552,2100,2100,2100,2100,0
+20250328,160000,330192552,2100,2100,2100,2100,0
+20250328,155900,330192552,2100,2100,2100,2100,0
+20250328,155800,330192552,2100,2100,2100,2100,0
+20250328,155700,330192552,2100,2100,2100,2100,0
+20250328,155600,330192552,2100,2100,2100,2100,0
+20250328,155500,330192552,2100,2100,2100,2100,0
+20250328,155400,330192552,2100,2100,2100,2100,0
+20250328,155300,330192552,2100,2100,2100,2100,0
+20250328,155200,330192552,2100,2100,2100,2100,0
+20250328,155100,330192552,2100,2100,2100,2100,0
+20250328,155000,330192552,2100,2100,2100,2100,0
+20250328,154900,330192552,2100,2100,2100,2100,0
+20250328,154800,330192552,2100,2100,2100,2100,0
+20250328,154700,330192552,2100,2100,2100,2100,0
+20250328,154600,330192552,2100,2100,2100,2100,0
+20250328,154500,330192552,2100,2100,2100,2100,0
+20250328,154400,330192552,2100,2100,2100,2100,0
+20250328,154300,330192552,2100,2100,2100,2100,0
+20250328,154200,330192552,2100,2100,2100,2100,0
+20250328,154100,330192552,2100,2100,2100,2100,0
+20250328,154000,330192552,2100,2100,2100,2100,0
+20250328,153900,330192552,2100,2100,2100,2100,0
+20250328,153800,330192552,2100,2100,2100,2100,0
+20250328,153700,330192552,2100,2100,2100,2100,0
+20250328,153600,330192552,2100,2100,2100,2100,0
+20250328,153500,330192552,2100,2100,2100,2100,3013
+20250328,153400,330192552,2100,2100,2100,2100,0
+20250328,153300,330192552,2100,2100,2100,2100,0
+20250328,153200,330192552,2100,2100,2100,2100,0
+20250328,153100,330192552,2100,2100,2100,2100,0
+20250328,153000,330192552,2100,2100,2100,2100,3013
+20250328,152900,323865252,2115,2115,2115,2115,0
+20250328,152800,323865252,2115,2115,2115,2115,0
+20250328,152700,323865252,2115,2115,2115,2115,0
+20250328,152600,323865252,2115,2115,2115,2115,0
+20250328,152500,323865252,2115,2115,2115,2115,0
+20250328,152400,323865252,2115,2115,2115,2115,0
+20250328,152300,323865252,2115,2115,2115,2115,0
+20250328,152200,323865252,2115,2115,2115,2115,0
+20250328,152100,323865252,2115,2115,2115,2115,0
+20250328,152000,323865252,2115,2115,2115,2115,0
+20250328,151900,323865252,2115,2105,2115,2105,16
+20250328,151800,323831562,2110,2110,2110,2110,0
+20250328,151700,323831562,2110,2110,2110,2110,37
+20250328,151600,323753492,2110,2110,2110,2110,100
+20250328,151500,323542492,2110,2110,2110,2110,0
+20250328,151400,323542492,2110,2110,2110,2105,2451
+20250328,151300,318371832,2110,2110,2110,2110,79
+20250328,151200,318205142,2120,2115,2120,2115,1038
+20250328,151100,316009767,2110,2110,2110,2110,2
+20250328,151000,316005547,2110,2110,2110,2110,73
+20250328,150900,315851517,2110,2110,2110,2110,47
+20250328,150800,315752347,2105,2110,2110,2105,165
+20250328,150700,315404867,2105,2105,2105,2105,0
+20250328,150600,315404867,2105,2105,2105,2105,472
+20250328,150500,314411307,2110,2110,2110,2110,0
+20250328,150400,314411307,2110,2110,2110,2110,0
+20250328,150300,314411307,2110,2110,2110,2110,0
+20250328,150200,314411307,2110,2110,2110,2110,0
+20250328,150100,314411307,2110,2110,2110,2110,18
+20250328,150000,314373327,2115,2110,2115,2110,700
+20250328,145900,312892927,2095,2095,2095,2095,6
+20250328,145800,312880357,2115,2115,2115,2115,0
+20250328,145700,312880357,2115,2105,2115,2105,26
+20250328,145600,312825617,2090,2090,2090,2090,0
+20250328,145500,312825617,2090,2090,2090,2090,1
+20250328,145400,312823527,2115,2115,2115,2115,0
+20250328,145300,312823527,2115,2115,2115,2115,0
+20250328,145200,312823527,2115,2115,2115,2115,0
+20250328,145100,312823527,2115,2115,2115,2115,0
+20250328,145000,312823527,2115,2115,2115,2115,0
+20250328,144900,312823527,2115,2115,2115,2115,0
+20250328,144800,312823527,2115,2115,2115,2115,0
+20250328,144700,312823527,2115,2115,2115,2115,0
+20250328,144600,312823527,2115,2115,2115,2115,0
+20250328,144500,312823527,2115,2100,2115,2100,100
+20250328,144400,312613002,2095,2090,2095,2090,26
+20250328,144300,312558657,2100,2100,2100,2100,0
+20250328,144200,312558657,2100,2090,2100,2090,2246
+20250328,144100,307864502,2095,2100,2100,2095,2141
+20250328,144000,303378867,2105,2105,2105,2105,12
+20250328,143900,303353607,2095,2100,2100,2095,348
+20250328,143800,302623872,2100,2100,2100,2100,0
+20250328,143700,302623872,2100,2100,2100,2100,561
+20250328,143600,301445772,2100,2100,2100,2100,80
+20250328,143500,301277772,2100,2100,2100,2100,20
+20250328,143400,301235772,2100,2105,2105,2100,198
+20250328,143300,300819844,2105,2105,2105,2105,0
+20250328,143200,300819844,2105,2105,2105,2105,0
+20250328,143100,300819844,2105,2105,2105,2105,0
+20250328,143000,300819844,2105,2100,2105,2100,126
+20250328,142900,300554769,2105,2105,2105,2105,10
+20250328,142800,300533719,2105,2105,2105,2105,0
+20250328,142700,300533719,2105,2105,2105,2105,0
+20250328,142600,300533719,2105,2105,2105,2105,0
+20250328,142500,300533719,2105,2100,2105,2100,19
+20250328,142400,300493774,2100,2100,2100,2100,0
+20250328,142300,300493774,2100,2100,2100,2100,5
+20250328,142200,300483274,2100,2105,2105,2100,2702
+20250328,142100,294808574,2100,2100,2100,2100,0
+20250328,142000,294808574,2100,2105,2105,2100,6322
+20250328,141900,281510764,2105,2105,2105,2105,1000
+20250328,141800,279405764,2110,2110,2110,2110,589
+20250328,141700,278162974,2110,2110,2110,2110,946
+20250328,141600,276166914,2110,2110,2110,2110,1
+20250328,141500,276164804,2105,2105,2105,2105,199
+20250328,141400,275745909,2105,2105,2105,2105,0
+20250328,141300,275745909,2105,2105,2105,2105,39
+20250328,141200,275663814,2110,2110,2110,2110,0
+20250328,141100,275663814,2110,2110,2110,2110,0
+20250328,141000,275663814,2110,2110,2110,2110,10
+20250328,140900,275642714,2110,2105,2110,2105,37
+20250328,140800,275564814,2115,2115,2115,2115,0
+20250328,140700,275564814,2115,2115,2115,2115,208
+20250328,140600,275124894,2115,2115,2115,2115,0
+20250328,140500,275124894,2115,2115,2115,2115,0
+20250328,140400,275124894,2115,2115,2115,2115,0
+20250328,140300,275124894,2115,2115,2115,2115,0
+20250328,140200,275124894,2115,2115,2115,2115,1
+20250328,140100,275122779,2105,2105,2105,2105,5
+20250328,140000,275112254,2105,2105,2105,2105,1295
+20250328,135900,272386279,2105,2105,2105,2105,0
+20250328,135800,272386279,2105,2105,2105,2105,400
+20250328,135700,271544279,2110,2110,2110,2110,0
+20250328,135600,271544279,2110,2110,2110,2110,363
+20250328,135500,270778349,2115,2110,2115,2110,51
+20250328,135400,270670734,2115,2115,2115,2115,0
+20250328,135300,270670734,2115,2115,2115,2115,0
+20250328,135200,270670734,2115,2115,2115,2115,0
+20250328,135100,270670734,2115,2115,2115,2115,5
+20250328,135000,270660159,2115,2115,2115,2115,10
+20250328,134900,270639009,2115,2115,2115,2115,0
+20250328,134800,270639009,2115,2115,2115,2115,0
+20250328,134700,270639009,2115,2115,2115,2115,0
+20250328,134600,270639009,2115,2115,2115,2115,50
+20250328,134500,270533259,2115,2115,2115,2115,0
+20250328,134400,270533259,2115,2115,2115,2115,0
+20250328,134300,270533259,2115,2115,2115,2115,1
+20250328,134200,270531144,2110,2110,2110,2110,0
+20250328,134100,270531144,2110,2110,2110,2110,0
+20250328,134000,270531144,2110,2110,2110,2110,0
+20250328,133900,270531144,2110,2115,2115,2110,26
+20250328,133800,270476279,2110,2110,2110,2110,0
+20250328,133700,270476279,2110,2110,2110,2110,1
+20250328,133600,270474169,2105,2105,2105,2105,6
+20250328,133500,270461539,2105,2105,2105,2105,6
+20250328,133400,270448909,2115,2105,2115,2105,59
+20250328,133300,270324414,2105,2105,2105,2105,0
+20250328,133200,270324414,2105,2105,2105,2105,0
+20250328,133100,270324414,2105,2105,2105,2105,10
+20250328,133000,270303364,2110,2110,2110,2110,1952
+20250328,132900,266184644,2110,2115,2115,2110,198
+20250328,132800,265765879,2115,2115,2115,2115,0
+20250328,132700,265765879,2115,2115,2115,2115,334
+20250328,132600,265059469,2115,2115,2115,2115,52
+20250328,132500,264949489,2115,2115,2115,2115,18
+20250328,132400,264911419,2115,2115,2115,2115,0
+20250328,132300,264911419,2115,2115,2115,2115,0
+20250328,132200,264911419,2115,2115,2115,2115,401
+20250328,132100,264063304,2115,2115,2115,2115,0
+20250328,132000,264063304,2115,2115,2115,2115,0
+20250328,131900,264063304,2115,2115,2115,2115,0
+20250328,131800,264063304,2115,2115,2115,2115,37
+20250328,131700,263985049,2115,2115,2115,2115,0
+20250328,131600,263985049,2115,2115,2115,2115,0
+20250328,131500,263985049,2115,2115,2115,2115,0
+20250328,131400,263985049,2115,2115,2115,2115,104
+20250328,131300,263765089,2115,2115,2115,2115,1
+20250328,131200,263762974,2110,2110,2110,2110,0
+20250328,131100,263762974,2110,2110,2110,2110,0
+20250328,131000,263762974,2110,2115,2115,2110,501
+20250328,130900,262703504,2115,2115,2115,2115,0
+20250328,130800,262703504,2115,2115,2115,2115,1
+20250328,130700,262701389,2115,2115,2115,2115,0
+20250328,130600,262701389,2115,2115,2115,2115,0
+20250328,130500,262701389,2115,2115,2115,2115,0
+20250328,130400,262701389,2115,2115,2115,2115,0
+20250328,130300,262701389,2115,2115,2115,2115,0
+20250328,130200,262701389,2115,2115,2115,2115,0
+20250328,130100,262701389,2115,2115,2115,2115,0
+20250328,130000,262701389,2115,2115,2115,2115,0
+20250328,125900,262701389,2115,2115,2115,2115,1
+20250328,125800,262699274,2115,2115,2115,2115,20
+20250328,125700,262656974,2115,2115,2115,2115,0
+20250328,125600,262656974,2115,2110,2115,2110,2
+20250328,125500,262652749,2115,2115,2115,2115,0
+20250328,125400,262652749,2115,2115,2115,2115,74
+20250328,125300,262496239,2115,2115,2115,2115,70
+20250328,125200,262348189,2115,2115,2115,2115,0
+20250328,125100,262348189,2115,2115,2115,2115,50
+20250328,125000,262242439,2115,2115,2115,2115,1
+20250328,124900,262240324,2110,2110,2110,2110,35
+20250328,124800,262166474,2115,2115,2115,2115,0
+20250328,124700,262166474,2115,2115,2115,2115,270
+20250328,124600,261595424,2115,2115,2115,2115,0
+20250328,124500,261595424,2115,2115,2115,2115,0
+20250328,124400,261595424,2115,2115,2115,2115,199
+20250328,124300,261174539,2115,2115,2115,2115,38
+20250328,124200,261094169,2115,2115,2115,2115,0
+20250328,124100,261094169,2115,2115,2115,2115,0
+20250328,124000,261094169,2115,2115,2115,2115,10
+20250328,123900,261073019,2115,2115,2115,2115,0
+20250328,123800,261073019,2115,2115,2115,2115,4
+20250328,123700,261064559,2110,2110,2110,2110,34
+20250328,123600,260992819,2120,2120,2120,2120,0
+20250328,123500,260992819,2120,2120,2120,2120,0
+20250328,123400,260992819,2120,2120,2120,2120,1
+20250328,123300,260990699,2120,2120,2120,2120,0
+20250328,123200,260990699,2120,2120,2120,2120,1
+20250328,123100,260988579,2105,2115,2115,2105,500
+20250328,123000,259935599,2120,2120,2120,2120,0
+20250328,122900,259935599,2120,2120,2125,2120,28
+20250328,122800,259876189,2120,2120,2120,2120,757
+20250328,122700,258271349,2120,2120,2120,2120,0
+20250328,122600,258271349,2120,2120,2120,2120,0
+20250328,122500,258271349,2120,2120,2120,2120,3
+20250328,122400,258264989,2120,2120,2120,2120,0
+20250328,122300,258264989,2120,2120,2120,2120,0
+20250328,122200,258264989,2120,2120,2120,2120,0
+20250328,122100,258264989,2120,2120,2120,2120,50
+20250328,122000,258158989,2120,2120,2120,2120,0
+20250328,121900,258158989,2120,2120,2120,2120,0
+20250328,121800,258158989,2120,2120,2120,2120,0
+20250328,121700,258158989,2120,2120,2120,2120,0
+20250328,121600,258158989,2120,2120,2120,2120,0
+20250328,121500,258158989,2120,2105,2120,2105,2
+20250328,121400,258154764,2105,2110,2110,2105,174
+20250328,121300,257788224,2120,2120,2120,2120,1
+20250328,121200,257786104,2110,2120,2120,2110,13
+20250328,121100,257758644,2120,2120,2120,2120,0
+20250328,121000,257758644,2120,2120,2120,2120,0
+20250328,120900,257758644,2120,2120,2120,2120,0
+20250328,120800,257758644,2120,2120,2120,2120,1
+20250328,120700,257756524,2115,2115,2115,2115,0
+20250328,120600,257756524,2115,2110,2115,2110,25
+20250328,120500,257703689,2105,2110,2110,2105,1208
+20250328,120400,255156504,2120,2120,2120,2120,0
+20250328,120300,255156504,2120,2115,2120,2110,1004
+20250328,120200,253037484,2120,2120,2120,2120,0
+20250328,120100,253037484,2120,2120,2120,2120,0
+20250328,120000,253037484,2120,2120,2120,2120,0
+20250328,115900,253037484,2120,2120,2120,2120,0
+20250328,115800,253037484,2120,2120,2120,2120,0
+20250328,115700,253037484,2120,2120,2120,2120,0
+20250328,115600,253037484,2120,2120,2120,2120,0
+20250328,115500,253037484,2120,2120,2120,2120,0
+20250328,115400,253037484,2120,2120,2120,2120,0
+20250328,115300,253037484,2120,2120,2120,2120,0
+20250328,115200,253037484,2120,2120,2120,2120,0
+20250328,115100,253037484,2120,2115,2120,2115,3
+20250328,115000,253031134,2120,2120,2120,2120,0
+20250328,114900,253031134,2120,2120,2120,2115,304
+20250328,114800,252388159,2120,2120,2120,2120,1401
+20250328,114700,249418039,2115,2115,2115,2115,123
+20250328,114600,249157894,2115,2115,2115,2115,0
+20250328,114500,249157894,2115,2110,2115,2110,65
+20250328,114400,249020694,2110,2110,2110,2110,0
+20250328,114300,249020694,2110,2110,2110,2110,1
+20250328,114200,249018584,2115,2115,2115,2115,0
+20250328,114100,249018584,2115,2115,2115,2115,32
+20250328,114000,248950904,2115,2110,2115,2110,743
+20250328,113900,247382999,2110,2110,2110,2110,625
+20250328,113800,246064249,2110,2115,2115,2110,1190
+20250328,113700,243552409,2115,2120,2120,2115,2028
+20250328,113600,239263049,2125,2125,2125,2125,176
+20250328,113500,238889049,2125,2125,2125,2125,0
+20250328,113400,238889049,2125,2125,2125,2125,0
+20250328,113300,238889049,2125,2125,2125,2125,0
+20250328,113200,238889049,2125,2125,2125,2125,0
+20250328,113100,238889049,2125,2125,2125,2125,0
+20250328,113000,238889049,2125,2125,2125,2125,0
+20250328,112900,238889049,2125,2120,2125,2120,46
+20250328,112800,238791524,2120,2120,2120,2120,1
+20250328,112700,238789404,2115,2115,2115,2115,0
+20250328,112600,238789404,2115,2115,2115,2115,2
+20250328,112500,238785174,2120,2120,2120,2120,0
+20250328,112400,238785174,2120,2120,2120,2120,13
+20250328,112300,238757614,2125,2125,2125,2125,0
+20250328,112200,238757614,2125,2125,2125,2125,0
+20250328,112100,238757614,2125,2125,2125,2125,0
+20250328,112000,238757614,2125,2125,2125,2125,0
+20250328,111900,238757614,2125,2125,2125,2125,0
+20250328,111800,238757614,2125,2125,2125,2125,0
+20250328,111700,238757614,2125,2125,2125,2125,0
+20250328,111600,238757614,2125,2115,2125,2115,3
+20250328,111500,238751259,2125,2125,2125,2125,0
+20250328,111400,238751259,2125,2125,2125,2125,0
+20250328,111300,238751259,2125,2125,2125,2125,0
+20250328,111200,238751259,2125,2125,2125,2125,0
+20250328,111100,238751259,2125,2125,2125,2125,0
+20250328,111000,238751259,2125,2125,2125,2125,0
+20250328,110900,238751259,2125,2120,2125,2120,2
+20250328,110800,238747014,2120,2120,2120,2120,224
+20250328,110700,238272134,2125,2125,2125,2125,0
+20250328,110600,238272134,2125,2125,2125,2125,0
+20250328,110500,238272134,2125,2125,2125,2125,380
+20250328,110400,237464634,2125,2125,2125,2125,1
+20250328,110300,237462509,2120,2120,2120,2120,8
+20250328,110200,237445549,2130,2130,2130,2130,0
+20250328,110100,237445549,2130,2130,2130,2130,1
+20250328,110000,237443419,2130,2130,2130,2130,0
+20250328,105900,237443419,2130,2130,2130,2130,1
+20250328,105800,237441289,2125,2125,2125,2125,0
+20250328,105700,237441289,2125,2125,2125,2125,0
+20250328,105600,237441289,2125,2120,2125,2120,3668
+20250328,105500,229665124,2120,2125,2125,2120,3333
+20250328,105400,222594104,2135,2135,2135,2135,0
+20250328,105300,222594104,2135,2135,2135,2135,0
+20250328,105200,222594104,2135,2135,2135,2135,0
+20250328,105100,222594104,2135,2135,2135,2135,0
+20250328,105000,222594104,2135,2135,2135,2135,0
+20250328,104900,222594104,2135,2135,2135,2135,1
+20250328,104800,222591969,2130,2130,2130,2130,187
+20250328,104700,222193659,2130,2130,2130,2130,1
+20250328,104600,222191529,2130,2130,2130,2130,0
+20250328,104500,222191529,2130,2130,2130,2130,715
+20250328,104400,220668579,2135,2135,2135,2135,0
+20250328,104300,220668579,2135,2130,2135,2130,1001
+20250328,104200,218536444,2135,2135,2135,2135,2
+20250328,104100,218532174,2135,2130,2135,2130,2
+20250328,104000,218527909,2140,2140,2140,2140,0
+20250328,103900,218527909,2140,2140,2140,2140,0
+20250328,103800,218527909,2140,2140,2140,2140,0
+20250328,103700,218527909,2140,2140,2140,2140,0
+20250328,103600,218527909,2140,2135,2140,2135,2
+20250328,103500,218523634,2135,2135,2135,2135,0
+20250328,103400,218523634,2135,2130,2135,2130,2
+20250328,103300,218519369,2135,2135,2140,2135,631
+20250328,103200,217172179,2130,2130,2130,2130,500
+20250328,103100,216107179,2130,2125,2130,2125,3350
+20250328,103000,208971709,2125,2125,2125,2125,3
+20250328,102900,208965334,2130,2130,2130,2130,0
+20250328,102800,208965334,2130,2130,2130,2130,1
+20250328,102700,208963204,2130,2130,2130,2130,0
+20250328,102600,208963204,2130,2130,2130,2130,0
+20250328,102500,208963204,2130,2130,2130,2130,2
+20250328,102400,208958944,2130,2130,2130,2130,0
+20250328,102300,208958944,2130,2130,2130,2130,136
+20250328,102200,208669264,2135,2135,2135,2135,0
+20250328,102100,208669264,2135,2135,2135,2135,0
+20250328,102000,208669264,2135,2135,2135,2135,166
+20250328,101900,208314854,2135,2135,2135,2135,1
+20250328,101800,208312719,2130,2125,2130,2125,2843
+20250328,101700,202260129,2125,2125,2125,2125,0
+20250328,101600,202260129,2125,2115,2125,2115,527
+20250328,101500,201140524,2115,2115,2125,2115,1739
+20250328,101400,197450659,2115,2115,2115,2115,445
+20250328,101300,196509484,2125,2125,2125,2125,5
+20250328,101200,196498859,2125,2120,2125,2120,506
+20250328,101100,195426109,2125,2125,2125,2125,0
+20250328,101000,195426109,2125,2125,2125,2125,1
+20250328,100900,195423984,2120,2120,2120,2120,1528
+20250328,100800,192184624,2115,2115,2115,2115,500
+20250328,100700,191127124,2110,2110,2110,2110,0
+20250328,100600,191127124,2110,2110,2110,2110,375
+20250328,100500,190335874,2115,2115,2115,2115,974
+20250328,100400,188275864,2110,2110,2110,2110,0
+20250328,100300,188275864,2110,2110,2110,2110,0
+20250328,100200,188275864,2110,2110,2110,2110,46
+20250328,100100,188178804,2110,2110,2110,2110,547
+20250328,100000,187024634,2115,2115,2115,2115,800
+20250328,095900,185332634,2115,2110,2115,2110,237
+20250328,095800,184832534,2110,2110,2110,2110,0
+20250328,095700,184832534,2110,2110,2110,2110,500
+20250328,095600,183777534,2110,2110,2110,2110,0
+20250328,095500,183777534,2110,2110,2110,2110,251
+20250328,095400,183247924,2110,2110,2110,2110,690
+20250328,095300,181792024,2110,2110,2110,2110,60
+20250328,095200,181665424,2115,2115,2115,2115,3
+20250328,095100,181659079,2110,2110,2110,2110,400
+20250328,095000,180815079,2115,2115,2115,2115,68
+20250328,094900,180671259,2115,2115,2115,2115,449
+20250328,094800,179721624,2115,2115,2115,2115,500
+20250328,094700,178664124,2120,2110,2120,2110,675
+20250328,094600,177236564,2115,2115,2115,2115,0
+20250328,094500,177236564,2115,2120,2120,2105,41
+20250328,094400,177149689,2125,2100,2125,2100,2805
+20250328,094300,171228649,2115,2115,2120,2115,245
+20250328,094200,170710209,2100,2105,2115,2100,7186
+20250328,094100,155591464,2110,2105,2110,2105,487
+20250328,094000,154564294,2115,2110,2115,2110,987
+20250328,093900,152481704,2115,2115,2115,2115,1364
+20250328,093800,149596844,2115,2115,2115,2115,1
+20250328,093700,149594729,2110,2110,2110,2110,0
+20250328,093600,149594729,2110,2110,2110,2110,477
+20250328,093500,148588259,2115,2110,2115,2110,1329
+20250328,093400,145784060,2110,2110,2110,2110,280
+20250328,093300,145193260,2110,2110,2110,2110,492
+20250328,093200,144155140,2110,2110,2110,2110,0
+20250328,093100,144155140,2110,2110,2110,2110,1550
+20250328,093000,140884640,2110,2110,2110,2110,1084
+20250328,092900,138597400,2110,2110,2110,2110,332
+20250328,092800,137896880,2110,2110,2110,2110,500
+20250328,092700,136841880,2110,2110,2110,2110,0
+20250328,092600,136841880,2110,2110,2110,2110,449
+20250328,092500,135894490,2115,2115,2115,2115,3
+20250328,092400,135888145,2115,2105,2115,2105,776
+20250328,092300,134252665,2100,2120,2120,2100,2337
+20250328,092200,129340705,2120,2105,2120,2105,1950
+20250328,092100,125235870,2110,2110,2110,2110,995
+20250328,092000,123136420,2120,2120,2120,2120,10
+20250328,091900,123115220,2120,2110,2120,2110,981
+20250328,091800,121044010,2115,2115,2115,2115,266
+20250328,091700,120481420,2115,2105,2120,2105,1213
+20250328,091600,117928030,2105,2115,2115,2105,4112
+20250328,091500,109246865,2120,2115,2120,2115,210
+20250328,091400,108801715,2120,2120,2120,2120,0
+20250328,091300,108801715,2120,2120,2120,2120,4
+20250328,091200,108793235,2125,2125,2125,2120,512
+20250328,091100,107705250,2115,2115,2115,2115,71
+20250328,091000,107555085,2115,2120,2120,2115,1569
+20250328,090900,104236130,2130,2120,2130,2115,2381
+20250328,090800,99187075,2130,2120,2135,2115,1676
+20250328,090700,95623010,2115,2110,2120,2105,5209
+20250328,090600,84632615,2115,2110,2115,2110,3567
+20250328,090500,77102990,2110,2125,2125,2110,7635
+20250328,090400,60911500,2140,2130,2140,2125,443
+20250328,090300,59967330,2145,2140,2145,2125,4233
+20250328,090200,50946410,2145,2140,2145,2130,2990
+20250328,090100,44564450,2140,2150,2150,2140,6802
+20250328,090000,29964025,2150,2150,2160,2150,11904

053270/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
+20250328,160546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,-80,5,-3.67,331687752,156570,56.34,2150,2160,2090,2830,1530,2180,2117.75,1.01,0,-4503,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,576,3.16,0.43,12,0.57,665.00,4845.00,2920,20240522,-28.08,1785,20241209,17.65,2680,-21.64,20250206,1971,6.54,20250102,2920,-28.08,20240522,1785,17.65,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250328,150549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2110,-70,5,-3.21,314411307,148365,53.39,2150,2160,2090,2830,1530,2180,2118.34,1.01,0,-4332,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,578,3.17,0.44,12,0.54,665.00,4845.00,2920,20240522,-27.74,1785,20241209,18.21,2680,-21.27,20250206,1971,7.05,20250102,2920,-27.74,20240522,1785,18.21,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250328,140550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2115,-65,5,-2.98,275124894,129669,46.66,2150,2160,2100,2830,1530,2180,2120.83,1.01,0,-3773,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,580,3.18,0.44,12,0.47,665.00,4845.00,2920,20240522,-27.57,1785,20241209,18.49,2680,-21.08,20250206,1971,7.31,20250102,2920,-27.57,20240522,1785,18.49,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250328,130549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2115,-65,5,-2.98,262701389,123781,44.54,2150,2160,2100,2830,1530,2180,2121.36,1.01,0,-3641,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,580,3.18,0.44,12,0.45,665.00,4845.00,2920,20240522,-27.57,1785,20241209,18.49,2680,-21.08,20250206,1971,7.31,20250102,2920,-27.57,20240522,1785,18.49,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250328,120548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2105,-75,5,-3.44,257703689,121417,43.69,2150,2160,2100,2830,1530,2180,2121.50,1.01,0,-3449,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,577,3.17,0.43,12,0.44,665.00,4845.00,2920,20240522,-27.91,1785,20241209,17.93,2680,-21.46,20250206,1971,6.80,20250102,2920,-27.91,20240522,1785,17.93,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250328,110546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2125,-55,5,-2.52,238272134,112223,40.38,2150,2160,2100,2830,1530,2180,2122.17,1.01,0,-3266,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,582,3.20,0.44,12,0.41,665.00,4845.00,2920,20240522,-27.23,1785,20241209,19.05,2680,-20.71,20250206,1971,7.81,20250102,2920,-27.23,20240522,1785,19.05,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250328,100550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2115,-65,5,-2.98,190335874,89659,32.26,2150,2160,2100,2830,1530,2180,2121.58,1.01,0,-14161,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,580,3.18,0.44,12,0.33,665.00,4845.00,2920,20240522,-27.57,1785,20241209,18.49,2680,-21.08,20250206,1971,7.31,20250102,2920,-27.57,20240522,1785,18.49,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250328,090554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2110,-70,5,-3.21,77102990,36008,12.96,2150,2160,2110,2830,1530,2180,2139.00,1.01,0,-8896,2286,2232,2206,2152,2126,2220,2140,137,650,500,1520,5,1,27410405,578,3.17,0.44,12,0.13,665.00,4845.00,2920,20240522,-27.74,1785,20241209,18.21,2680,-21.27,20250206,1971,7.05,20250102,2920,-27.74,20240522,1785,18.21,20241209,1.72,N,053270,500,137 억,,276851,N,N,0,N,00,N
+20250327,161449,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,-100,5,-4.39,584980953,263862,78.90,2260,2260,2180,2960,1600,2280,2217.21,1.12,0,-29731,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,598,3.28,0.45,12,0.96,665.00,4845.00,2920,20240522,-25.34,1785,20241209,22.13,2680,-18.66,20250206,1971,10.60,20250102,2920,-25.34,20240522,1785,22.13,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250327,150548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,-70,5,-3.07,488869078,219872,65.75,2260,2260,2200,2960,1600,2280,2223.37,1.12,0,-33635,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,606,3.32,0.46,12,0.80,665.00,4845.00,2920,20240522,-24.32,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250327,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2217,-63,5,-2.76,401681957,180306,53.92,2260,2260,2205,2960,1600,2280,2227.72,1.12,0,-19157,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,608,3.33,0.46,12,0.66,665.00,4845.00,2920,20240522,-24.08,1785,20241209,24.20,2680,-17.28,20250206,1971,12.48,20250102,2920,-24.08,20240522,1785,24.20,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250327,130544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-60,5,-2.63,370410333,166183,49.69,2260,2260,2205,2960,1600,2280,2228.87,1.12,0,-13242,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,609,3.34,0.46,12,0.61,665.00,4845.00,2920,20240522,-23.97,1785,20241209,24.37,2680,-17.16,20250206,1971,12.63,20250102,2920,-23.97,20240522,1785,24.37,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250327,120550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-60,5,-2.63,346923807,155614,46.53,2260,2260,2205,2960,1600,2280,2229.32,1.12,0,-11939,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,609,3.34,0.46,12,0.57,665.00,4845.00,2920,20240522,-23.97,1785,20241209,24.37,2680,-17.16,20250206,1971,12.63,20250102,2920,-23.97,20240522,1785,24.37,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250327,110549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,-50,5,-2.19,295934283,132608,39.65,2260,2260,2205,2960,1600,2280,2231.57,1.12,0,-12600,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,611,3.35,0.46,12,0.48,665.00,4845.00,2920,20240522,-23.63,1785,20241209,24.93,2680,-16.79,20250206,1971,13.14,20250102,2920,-23.63,20240522,1785,24.93,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250327,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,-30,5,-1.32,206844064,92624,27.70,2260,2260,2205,2960,1600,2280,2233.05,1.12,0,-166,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,617,3.38,0.46,12,0.34,665.00,4845.00,2920,20240522,-22.95,1785,20241209,26.05,2680,-16.04,20250206,1971,14.16,20250102,2920,-22.95,20240522,1785,26.05,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250327,090548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,-50,5,-2.19,66691640,29712,8.88,2260,2260,2230,2960,1600,2280,2244.36,1.12,0,-9350,2390,2335,2295,2240,2200,2315,2220,137,680,500,1590,5,1,27410405,611,3.35,0.46,12,0.11,665.00,4845.00,2920,20240522,-23.63,1785,20241209,24.93,2680,-16.79,20250206,1971,13.14,20250102,2920,-23.63,20240522,1785,24.93,20241209,1.35,N,053270,500,137 억,,306562,N,N,0,N,00,N
+20250326,160542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,10,2,0.44,761233935,331017,7.18,2315,2350,2255,2950,1590,2270,2299.68,0.75,0,81252,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,625,3.43,0.47,12,1.21,665.00,4845.00,2920,20240522,-21.92,1785,20241209,27.73,2680,-14.93,20250206,1971,15.68,20250102,2920,-21.92,20240522,1785,27.73,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250326,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,10,2,0.44,681335660,295916,6.42,2315,2350,2255,2950,1590,2270,2302.46,0.75,0,76513,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,625,3.43,0.47,12,1.08,665.00,4845.00,2920,20240522,-21.92,1785,20241209,27.73,2680,-14.93,20250206,1971,15.68,20250102,2920,-21.92,20240522,1785,27.73,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250326,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,40,2,1.76,620614165,269351,5.84,2315,2350,2255,2950,1590,2270,2304.11,0.75,0,72393,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,633,3.47,0.48,12,0.98,665.00,4845.00,2920,20240522,-20.89,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,2920,-20.89,20240522,1785,29.41,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250326,130544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,40,2,1.76,570905175,247778,5.38,2315,2350,2255,2950,1590,2270,2304.10,0.75,0,67836,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,633,3.47,0.48,12,0.90,665.00,4845.00,2920,20240522,-20.89,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,2920,-20.89,20240522,1785,29.41,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250326,120546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,50,2,2.20,548619640,238146,5.17,2315,2350,2255,2950,1590,2270,2303.71,0.75,0,66268,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,636,3.49,0.48,12,0.87,665.00,4845.00,2920,20240522,-20.55,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,2920,-20.55,20240522,1785,29.97,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250326,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,15,2,0.66,504372515,218852,4.75,2315,2350,2255,2950,1590,2270,2304.63,0.75,0,57302,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,626,3.44,0.47,12,0.80,665.00,4845.00,2920,20240522,-21.75,1785,20241209,28.01,2680,-14.74,20250206,1971,15.93,20250102,2920,-21.75,20240522,1785,28.01,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250326,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,45,2,1.98,354755550,153631,3.33,2315,2350,2255,2950,1590,2270,2309.14,0.75,0,35375,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,635,3.48,0.48,12,0.56,665.00,4845.00,2920,20240522,-20.72,1785,20241209,29.69,2680,-13.62,20250206,1971,17.45,20250102,2920,-20.72,20240522,1785,29.69,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250326,090544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,75,2,3.30,80063060,34283,0.74,2315,2350,2310,2950,1590,2270,2335.36,0.75,0,12836,2736,2502,2386,2152,2036,2445,2095,137,680,500,1580,5,1,27410405,643,3.53,0.48,12,0.13,665.00,4845.00,2920,20240522,-19.69,1785,20241209,31.37,2680,-12.50,20250206,1971,18.98,20250102,2920,-19.69,20240522,1785,31.37,20241209,1.33,N,053270,500,137 억,,205289,N,N,0,N,00,N
+20250325,160541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,45,2,2.02,11431175826,4594504,5534.01,2440,2620,2270,2890,1560,2225,2488.02,1.23,0,-128184,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,622,3.41,0.47,12,16.76,665.00,4845.00,2920,20240522,-22.26,1785,20241209,27.17,2680,-15.30,20250206,1971,15.17,20250102,2920,-22.26,20240522,1785,27.17,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250325,150542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,70,2,3.15,11335084496,4552348,5483.24,2440,2620,2270,2890,1560,2225,2489.94,1.23,0,-125936,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,629,3.45,0.47,12,16.61,665.00,4845.00,2920,20240522,-21.40,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,2920,-21.40,20240522,1785,28.57,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250325,140539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,60,2,2.70,11224201596,4504415,5425.50,2440,2620,2270,2890,1560,2225,2491.82,1.23,0,-127602,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,626,3.44,0.47,12,16.43,665.00,4845.00,2920,20240522,-21.75,1785,20241209,28.01,2680,-14.74,20250206,1971,15.93,20250102,2920,-21.75,20240522,1785,28.01,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250325,130540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,90,2,4.04,10870593233,4350681,5240.33,2440,2620,2290,2890,1560,2225,2498.60,1.23,0,-115301,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,635,3.48,0.48,12,15.87,665.00,4845.00,2920,20240522,-20.72,1785,20241209,29.69,2680,-13.62,20250206,1971,17.45,20250102,2920,-20.72,20240522,1785,29.69,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250325,120540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,210,2,9.44,10487649645,4188779,5045.32,2440,2620,2290,2890,1560,2225,2503.75,1.23,0,-120656,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,667,3.66,0.50,12,15.28,665.00,4845.00,2920,20240522,-16.61,1785,20241209,36.41,2680,-9.14,20250206,1971,23.54,20250102,2920,-16.61,20240522,1785,36.41,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250325,110540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,165,2,7.42,10017787587,3993446,4810.05,2440,2620,2290,2890,1560,2225,2508.56,1.23,0,-111917,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,655,3.59,0.49,12,14.57,665.00,4845.00,2920,20240522,-18.15,1785,20241209,33.89,2680,-10.82,20250206,1971,21.26,20250102,2920,-18.15,20240522,1785,33.89,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250325,100549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,195,2,8.76,9227384232,3663041,4412.08,2440,2620,2290,2890,1560,2225,2519.05,1.23,0,-103323,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,663,3.64,0.50,12,13.36,665.00,4845.00,2920,20240522,-17.12,1785,20241209,35.57,2680,-9.70,20250206,1971,22.78,20250102,2920,-17.12,20240522,1785,35.57,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250325,090544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,170,2,7.64,618409545,258373,311.21,2440,2460,2290,2890,1560,2225,2393.48,1.23,0,-29007,2295,2260,2200,2165,2105,2277,2182,137,665,500,1550,5,1,27410405,656,3.60,0.49,12,0.94,665.00,4845.00,2920,20240522,-17.98,1785,20241209,34.17,2680,-10.63,20250206,1971,21.51,20250102,2920,-17.98,20240522,1785,34.17,20241209,1.32,N,053270,500,137 억,,338025,N,N,0,N,00,N
+20250324,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,60,2,2.77,172492244,78292,169.32,2170,2235,2140,2810,1520,2165,2203.17,1.19,0,9829,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,610,3.35,0.46,12,0.29,665.00,4845.00,2940,20240312,-24.32,1785,20241209,24.65,2680,-16.98,20250206,1971,12.89,20250102,2920,-23.80,20240522,1785,24.65,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
+20250324,150542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,55,2,2.54,167884299,76218,164.83,2170,2235,2140,2810,1520,2165,2202.69,1.19,0,9885,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,609,3.34,0.46,12,0.28,665.00,4845.00,2940,20240312,-24.49,1785,20241209,24.37,2680,-17.16,20250206,1971,12.63,20250102,2920,-23.97,20240522,1785,24.37,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
+20250324,140543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,45,2,2.08,144786324,65798,142.30,2170,2235,2140,2810,1520,2165,2200.47,1.19,0,7391,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,606,3.32,0.46,12,0.24,665.00,4845.00,2940,20240312,-24.83,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
+20250324,130543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,50,2,2.31,139182984,63257,136.80,2170,2235,2140,2810,1520,2165,2200.28,1.19,0,6795,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,607,3.33,0.46,12,0.23,665.00,4845.00,2940,20240312,-24.66,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
+20250324,120543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,50,2,2.31,125295169,56960,123.19,2170,2235,2140,2810,1520,2165,2199.70,1.19,0,6031,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,607,3.33,0.46,12,0.21,665.00,4845.00,2940,20240312,-24.66,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
+20250324,110542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,40,2,1.85,75294384,34392,74.38,2170,2215,2140,2810,1520,2165,2189.30,1.19,0,2959,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,604,3.32,0.46,12,0.13,665.00,4845.00,2940,20240312,-25.00,1785,20241209,23.53,2680,-17.72,20250206,1971,11.87,20250102,2920,-24.49,20240522,1785,23.53,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
+20250324,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,30,2,1.39,27670861,12798,27.68,2170,2195,2140,2810,1520,2165,2162.12,1.19,0,1480,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,602,3.30,0.45,12,0.05,665.00,4845.00,2940,20240312,-25.34,1785,20241209,22.97,2680,-18.10,20250206,1971,11.36,20250102,2920,-24.83,20240522,1785,22.97,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
+20250324,090542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-15,5,-0.69,4093030,1901,4.11,2170,2170,2140,2810,1520,2165,2153.09,1.19,0,-1129,2231,2197,2176,2142,2121,2187,2132,137,645,500,1510,5,1,27410405,589,3.23,0.44,12,0.01,665.00,4845.00,2940,20240312,-26.87,1785,20241209,20.45,2680,-19.78,20250206,1971,9.08,20250102,2920,-26.37,20240522,1785,20.45,20241209,1.33,N,053270,500,137 억,,325121,N,N,0,N,00,N
 20250321,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,-35,5,-1.59,97298304,44843,126.12,2200,2210,2155,2860,1540,2200,2169.76,1.18,0,-2518,2266,2232,2216,2182,2166,2225,2175,137,660,500,1540,5,1,27410405,593,3.18,0.55,12,0.16,680.00,3972.00,2985,20240311,-27.47,1785,20241209,21.29,2680,-19.22,20250206,1971,9.84,20250102,2920,-25.86,20240522,1785,21.29,20241209,1.31,N,053270,500,137 억,,322593,N,N,0,N,00,N
 20250321,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-25,5,-1.14,88411804,40738,114.57,2200,2210,2155,2860,1540,2200,2170.25,1.18,0,-2090,2266,2232,2216,2182,2166,2225,2175,137,660,500,1540,5,1,27410405,596,3.20,0.55,12,0.15,680.00,3972.00,2985,20240311,-27.14,1785,20241209,21.85,2680,-18.84,20250206,1971,10.35,20250102,2920,-25.51,20240522,1785,21.85,20241209,1.31,N,053270,500,137 억,,322593,N,N,0,N,00,N
 20250321,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-15,5,-0.68,80262944,36987,104.02,2200,2210,2155,2860,1540,2200,2170.03,1.18,0,-2530,2266,2232,2216,2182,2166,2225,2175,137,660,500,1540,5,1,27410405,599,3.21,0.55,12,0.13,680.00,3972.00,2985,20240311,-26.80,1785,20241209,22.41,2680,-18.47,20250206,1971,10.86,20250102,2920,-25.17,20240522,1785,22.41,20241209,1.31,N,053270,500,137 억,,322593,N,N,0,N,00,N

053270/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,27410405,0,62495723400,0.00
+20250325,0,27410405,0,62221619350,0.00
+20250324,0,27410405,0,60988151125,0.00
+20250321,0,27410405,0,59343526825,0.00
+20250320,0,27410405,0,60302891000,0.00
 20250319,0,27410405,0,61262255175,0.00
 20250318,0,27410405,0,60576995050,0.00
 20250317,0,27410405,0,61125203150,0.00

053270/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2165,2240,2250,2155,177283,390557810,00,0.00,N,5,-65,
 20250310,2230,2295,2295,2180,222232,492983883,00,0.00,N,5,-60,
 20250304,2290,2235,2375,2190,288302,658920594,00,0.00,N,2,40,
 20250224,2250,2315,2620,2235,3029406,7438209455,00,0.00,N,5,-70,