Add accumulated files

053620/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,6380,6330,6380,6300,2431,15407200,00,0.00,N,2,10,
+20250326,6370,6230,6600,6190,3895,24924130,00,0.00,N,2,140,
+20250325,6230,6400,6410,5990,6492,40077620,00,0.00,N,5,-170,
+20250324,6400,6390,6450,6370,184,1176520,00,0.00,N,3,0,
 20250321,6400,6300,6410,6250,1022,6479810,00,0.00,N,2,110,
 20250320,6290,6420,6420,6270,3557,22476170,00,0.00,N,5,-120,
 20250319,6410,6420,6420,6400,597,3823620,00,0.00,N,5,-10,

053620/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
+20250328,6350,-30,5,-1037,-10,1126,-7,0,7,1087,0,1126,7,0,7,2124,10,0,13,0,0
+20250327,6380,10,2,-1241,0,1294,-8,0,8,1075,6,1294,7,0,8,2316,6,0,15,0,0
+20250326,6370,140,2,-1728,-20,9,-11,0,0,1774,23,20,11,0,0,3502,43,11,22,0,0
+20250325,6230,-170,5,42,-17,0,0,0,0,6389,41,10,39,0,0,6347,58,10,39,0,0
+20250324,6400,0,3,85,-1,0,1,0,0,184,0,0,1,0,0,99,1,0,1,0,0
 20250321,6400,110,2,121,9,0,1,0,0,952,20,0,6,0,0,831,11,0,5,0,0
 20250320,6290,-120,5,517,158,0,3,1,0,3381,166,10,21,1,0,2864,8,10,18,0,0
 20250319,6410,-10,5,-4,8,0,0,0,0,583,8,0,4,0,0,587,0,0,4,0,0

053620/min/candle-20250324.csv

@@ -0,0 +1,639 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193700,1176520,6400,6390,6400,6390,2
+20250324,193600,1176520,6400,6400,6400,6400,0
+20250324,193500,1176520,6400,6400,6400,6400,0
+20250324,193400,1176520,6400,6400,6400,6400,0
+20250324,193300,1176520,6400,6400,6400,6400,0
+20250324,193200,1176520,6400,6400,6400,6400,0
+20250324,193100,1176520,6400,6400,6400,6400,0
+20250324,193000,1176520,6400,6400,6400,6400,0
+20250324,192900,1176520,6400,6400,6400,6400,0
+20250324,192800,1176520,6400,6400,6400,6400,0
+20250324,192700,1176520,6400,6400,6400,6400,0
+20250324,192600,1176520,6400,6400,6400,6400,0
+20250324,192500,1176520,6400,6400,6400,6400,0
+20250324,192400,1176520,6400,6400,6400,6400,0
+20250324,192300,1176520,6400,6400,6400,6400,0
+20250324,192200,1176520,6400,6400,6400,6400,0
+20250324,192100,1176520,6400,6400,6400,6400,0
+20250324,192000,1176520,6400,6400,6400,6400,0
+20250324,191900,1176520,6400,6400,6400,6400,0
+20250324,191800,1176520,6400,6400,6400,6400,0
+20250324,191700,1176520,6400,6400,6400,6400,0
+20250324,191600,1176520,6400,6400,6400,6400,0
+20250324,191500,1176520,6400,6400,6400,6400,0
+20250324,191400,1176520,6400,6400,6400,6400,0
+20250324,191300,1176520,6400,6400,6400,6400,0
+20250324,191200,1176520,6400,6400,6400,6400,0
+20250324,191100,1176520,6400,6400,6400,6400,0
+20250324,191000,1176520,6400,6400,6400,6400,0
+20250324,190900,1176520,6400,6400,6400,6400,0
+20250324,190800,1176520,6400,6400,6400,6400,0
+20250324,190700,1176520,6400,6390,6400,6390,2
+20250324,190600,1176520,6400,6400,6400,6400,0
+20250324,190500,1176520,6400,6400,6400,6400,0
+20250324,190400,1176520,6400,6400,6400,6400,0
+20250324,190300,1176520,6400,6400,6400,6400,0
+20250324,190200,1176520,6400,6400,6400,6400,0
+20250324,190100,1176520,6400,6400,6400,6400,0
+20250324,190000,1176520,6400,6400,6400,6400,0
+20250324,185900,1176520,6400,6400,6400,6400,0
+20250324,185800,1176520,6400,6400,6400,6400,0
+20250324,185700,1176520,6400,6400,6400,6400,0
+20250324,185600,1176520,6400,6400,6400,6400,0
+20250324,185500,1176520,6400,6400,6400,6400,0
+20250324,185400,1176520,6400,6400,6400,6400,0
+20250324,185300,1176520,6400,6400,6400,6400,0
+20250324,185200,1176520,6400,6400,6400,6400,0
+20250324,185100,1176520,6400,6400,6400,6400,0
+20250324,185000,1176520,6400,6400,6400,6400,0
+20250324,184900,1176520,6400,6400,6400,6400,0
+20250324,184800,1176520,6400,6400,6400,6400,0
+20250324,184700,1176520,6400,6400,6400,6400,0
+20250324,184600,1176520,6400,6400,6400,6400,0
+20250324,184500,1176520,6400,6400,6400,6400,0
+20250324,184400,1176520,6400,6400,6400,6400,0
+20250324,184300,1176520,6400,6400,6400,6400,0
+20250324,184200,1176520,6400,6400,6400,6400,0
+20250324,184100,1176520,6400,6400,6400,6400,0
+20250324,184000,1176520,6400,6400,6400,6400,0
+20250324,183900,1176520,6400,6400,6400,6400,0
+20250324,183800,1176520,6400,6400,6400,6400,0
+20250324,183700,1176520,6400,6390,6400,6390,2
+20250324,183600,1176520,6400,6400,6400,6400,0
+20250324,183500,1176520,6400,6400,6400,6400,0
+20250324,183400,1176520,6400,6400,6400,6400,0
+20250324,183300,1176520,6400,6400,6400,6400,0
+20250324,183200,1176520,6400,6400,6400,6400,0
+20250324,183100,1176520,6400,6400,6400,6400,0
+20250324,183000,1176520,6400,6400,6400,6400,0
+20250324,182900,1176520,6400,6400,6400,6400,0
+20250324,182800,1176520,6400,6400,6400,6400,0
+20250324,182700,1176520,6400,6400,6400,6400,0
+20250324,182600,1176520,6400,6400,6400,6400,0
+20250324,182500,1176520,6400,6400,6400,6400,0
+20250324,182400,1176520,6400,6400,6400,6400,0
+20250324,182300,1176520,6400,6400,6400,6400,0
+20250324,182200,1176520,6400,6400,6400,6400,0
+20250324,182100,1176520,6400,6400,6400,6400,0
+20250324,182000,1176520,6400,6400,6400,6400,0
+20250324,181900,1176520,6400,6400,6400,6400,0
+20250324,181800,1176520,6400,6400,6400,6400,0
+20250324,181700,1176520,6400,6400,6400,6400,0
+20250324,181600,1176520,6400,6400,6400,6400,0
+20250324,181500,1176520,6400,6400,6400,6400,0
+20250324,181400,1176520,6400,6400,6400,6400,0
+20250324,181300,1176520,6400,6400,6400,6400,0
+20250324,181200,1176520,6400,6400,6400,6400,0
+20250324,181100,1176520,6400,6400,6400,6400,0
+20250324,181000,1176520,6400,6400,6400,6400,0
+20250324,180900,1176520,6400,6400,6400,6400,0
+20250324,180800,1176520,6400,6400,6400,6400,0
+20250324,180700,1176520,6400,6390,6400,6390,2
+20250324,180600,1176520,6400,6400,6400,6400,0
+20250324,180500,1176520,6400,6400,6400,6400,0
+20250324,180400,1176520,6400,6400,6400,6400,0
+20250324,180300,1176520,6400,6400,6400,6400,0
+20250324,180200,1176520,6400,6400,6400,6400,0
+20250324,180100,1176520,6400,6400,6400,6400,0
+20250324,180000,1176520,6400,6400,6400,6400,0
+20250324,175900,1176520,6400,6400,6400,6400,0
+20250324,175800,1176520,6400,6400,6400,6400,0
+20250324,175700,1176520,6400,6400,6400,6400,0
+20250324,175600,1176520,6400,6400,6400,6400,0
+20250324,175500,1176520,6400,6400,6400,6400,0
+20250324,175400,1176520,6400,6400,6400,6400,0
+20250324,175300,1176520,6400,6400,6400,6400,0
+20250324,175200,1176520,6400,6400,6400,6400,0
+20250324,175100,1176520,6400,6400,6400,6400,0
+20250324,175000,1176520,6400,6400,6400,6400,0
+20250324,174900,1176520,6400,6400,6400,6400,0
+20250324,174800,1176520,6400,6400,6400,6400,0
+20250324,174700,1176520,6400,6400,6400,6400,0
+20250324,174600,1176520,6400,6400,6400,6400,0
+20250324,174500,1176520,6400,6400,6400,6400,0
+20250324,174400,1176520,6400,6400,6400,6400,0
+20250324,174300,1176520,6400,6400,6400,6400,0
+20250324,174200,1176520,6400,6400,6400,6400,0
+20250324,174100,1176520,6400,6400,6400,6400,0
+20250324,174000,1176520,6400,6400,6400,6400,0
+20250324,173900,1176520,6400,6400,6400,6400,0
+20250324,173800,1176520,6400,6400,6400,6400,0
+20250324,173700,1176520,6400,6390,6400,6390,2
+20250324,173600,1176520,6400,6400,6400,6400,0
+20250324,173500,1176520,6400,6400,6400,6400,0
+20250324,173400,1176520,6400,6400,6400,6400,0
+20250324,173300,1176520,6400,6400,6400,6400,0
+20250324,173200,1176520,6400,6400,6400,6400,0
+20250324,173100,1176520,6400,6400,6400,6400,0
+20250324,173000,1176520,6400,6400,6400,6400,0
+20250324,172900,1176520,6400,6400,6400,6400,0
+20250324,172800,1176520,6400,6400,6400,6400,0
+20250324,172700,1176520,6400,6400,6400,6400,0
+20250324,172600,1176520,6400,6400,6400,6400,0
+20250324,172500,1176520,6400,6400,6400,6400,0
+20250324,172400,1176520,6400,6400,6400,6400,0
+20250324,172300,1176520,6400,6400,6400,6400,0
+20250324,172200,1176520,6400,6400,6400,6400,0
+20250324,172100,1176520,6400,6400,6400,6400,0
+20250324,172000,1176520,6400,6400,6400,6400,0
+20250324,171900,1176520,6400,6400,6400,6400,0
+20250324,171800,1176520,6400,6400,6400,6400,0
+20250324,171700,1176520,6400,6400,6400,6400,0
+20250324,171600,1176520,6400,6400,6400,6400,0
+20250324,171500,1176520,6400,6400,6400,6400,0
+20250324,171400,1176520,6400,6400,6400,6400,0
+20250324,171300,1176520,6400,6400,6400,6400,0
+20250324,171200,1176520,6400,6400,6400,6400,0
+20250324,171100,1176520,6400,6400,6400,6400,0
+20250324,171000,1176520,6400,6400,6400,6400,0
+20250324,170900,1176520,6400,6400,6400,6400,0
+20250324,170800,1176520,6400,6400,6400,6400,0
+20250324,170700,1176520,6400,6390,6400,6390,2
+20250324,170600,1176520,6400,6400,6400,6400,0
+20250324,170500,1176520,6400,6400,6400,6400,0
+20250324,170400,1176520,6400,6400,6400,6400,0
+20250324,170300,1176520,6400,6400,6400,6400,0
+20250324,170200,1176520,6400,6400,6400,6400,0
+20250324,170100,1176520,6400,6400,6400,6400,0
+20250324,170000,1176520,6400,6400,6400,6400,0
+20250324,165900,1176520,6400,6400,6400,6400,0
+20250324,165800,1176520,6400,6400,6400,6400,0
+20250324,165700,1176520,6400,6400,6400,6400,0
+20250324,165600,1176520,6400,6400,6400,6400,0
+20250324,165500,1176520,6400,6400,6400,6400,0
+20250324,165400,1176520,6400,6400,6400,6400,0
+20250324,165300,1176520,6400,6400,6400,6400,0
+20250324,165200,1176520,6400,6400,6400,6400,0
+20250324,165100,1176520,6400,6400,6400,6400,0
+20250324,165000,1176520,6400,6400,6400,6400,0
+20250324,164900,1176520,6400,6400,6400,6400,0
+20250324,164800,1176520,6400,6400,6400,6400,0
+20250324,164700,1176520,6400,6400,6400,6400,0
+20250324,164600,1176520,6400,6400,6400,6400,0
+20250324,164500,1176520,6400,6400,6400,6400,0
+20250324,164400,1176520,6400,6400,6400,6400,0
+20250324,164300,1176520,6400,6400,6400,6400,0
+20250324,164200,1176520,6400,6400,6400,6400,0
+20250324,164100,1176520,6400,6400,6400,6400,0
+20250324,164000,1176520,6400,6400,6400,6400,0
+20250324,163900,1176520,6400,6400,6400,6400,0
+20250324,163800,1176520,6400,6400,6400,6400,0
+20250324,163700,1176520,6400,6390,6400,6390,2
+20250324,163600,1176520,6400,6400,6400,6400,0
+20250324,163500,1176520,6400,6400,6400,6400,0
+20250324,163400,1176520,6400,6400,6400,6400,0
+20250324,163300,1176520,6400,6400,6400,6400,0
+20250324,163200,1176520,6400,6400,6400,6400,0
+20250324,163100,1176520,6400,6400,6400,6400,0
+20250324,163000,1176520,6400,6400,6400,6400,0
+20250324,162900,1176520,6400,6400,6400,6400,0
+20250324,162800,1176520,6400,6400,6400,6400,0
+20250324,162700,1176520,6400,6400,6400,6400,0
+20250324,162600,1176520,6400,6400,6400,6400,0
+20250324,162500,1176520,6400,6400,6400,6400,0
+20250324,162400,1176520,6400,6400,6400,6400,0
+20250324,162300,1176520,6400,6400,6400,6400,0
+20250324,162200,1176520,6400,6400,6400,6400,0
+20250324,162100,1176520,6400,6400,6400,6400,0
+20250324,162000,1176520,6400,6400,6400,6400,0
+20250324,161900,1176520,6400,6400,6400,6400,0
+20250324,161800,1176520,6400,6400,6400,6400,0
+20250324,161700,1176520,6400,6400,6400,6400,0
+20250324,161600,1176520,6400,6400,6400,6400,0
+20250324,161500,1176520,6400,6400,6400,6400,0
+20250324,161400,1176520,6400,6400,6400,6400,0
+20250324,161300,1176520,6400,6400,6400,6400,0
+20250324,161200,1176520,6400,6400,6400,6400,0
+20250324,161100,1176520,6400,6400,6400,6400,0
+20250324,161000,1176520,6400,6400,6400,6400,0
+20250324,160900,1176520,6400,6400,6400,6400,0
+20250324,160800,1176520,6400,6400,6400,6400,0
+20250324,160700,1176520,6400,6390,6400,6390,2
+20250324,160600,1176520,6400,6400,6400,6400,0
+20250324,160500,1176520,6400,6400,6400,6400,0
+20250324,160400,1176520,6400,6400,6400,6400,0
+20250324,160300,1176520,6400,6400,6400,6400,0
+20250324,160200,1176520,6400,6400,6400,6400,0
+20250324,160100,1176520,6400,6400,6400,6400,0
+20250324,160000,1176520,6400,6400,6400,6400,0
+20250324,155900,1176520,6400,6400,6400,6400,0
+20250324,155800,1176520,6400,6400,6400,6400,0
+20250324,155700,1176520,6400,6400,6400,6400,0
+20250324,155600,1176520,6400,6400,6400,6400,0
+20250324,155500,1176520,6400,6400,6400,6400,0
+20250324,155400,1176520,6400,6400,6400,6400,0
+20250324,155300,1176520,6400,6400,6400,6400,0
+20250324,155200,1176520,6400,6400,6400,6400,0
+20250324,155100,1176520,6400,6400,6400,6400,0
+20250324,155000,1176520,6400,6400,6400,6400,0
+20250324,154900,1176520,6400,6400,6400,6400,0
+20250324,154800,1176520,6400,6400,6400,6400,0
+20250324,154700,1176520,6400,6400,6400,6400,0
+20250324,154600,1176520,6400,6400,6400,6400,0
+20250324,154500,1176520,6400,6400,6400,6400,0
+20250324,154400,1176520,6400,6400,6400,6400,0
+20250324,154300,1176520,6400,6400,6400,6400,0
+20250324,154200,1176520,6400,6400,6400,6400,0
+20250324,154100,1176520,6400,6400,6400,6400,0
+20250324,154000,1176520,6400,6400,6400,6400,0
+20250324,153900,1176520,6400,6400,6400,6400,0
+20250324,153800,1176520,6400,6400,6400,6400,0
+20250324,153700,1176520,6400,6390,6400,6390,2
+20250324,153600,1176520,6400,6400,6400,6400,0
+20250324,153500,1176520,6400,6400,6400,6400,0
+20250324,153400,1176520,6400,6400,6400,6400,0
+20250324,153300,1176520,6400,6400,6400,6400,0
+20250324,153200,1176520,6400,6400,6400,6400,0
+20250324,153100,1176520,6400,6400,6400,6400,0
+20250324,153000,1176520,6400,6400,6400,6400,0
+20250324,152900,1176520,6400,6400,6400,6400,0
+20250324,152800,1176520,6400,6400,6400,6400,0
+20250324,152700,1176520,6400,6400,6400,6400,0
+20250324,152600,1176520,6400,6400,6400,6400,0
+20250324,152500,1176520,6400,6400,6400,6400,0
+20250324,152400,1176520,6400,6400,6400,6400,0
+20250324,152300,1176520,6400,6400,6400,6400,0
+20250324,152200,1176520,6400,6400,6400,6400,0
+20250324,152100,1176520,6400,6400,6400,6400,0
+20250324,152000,1176520,6400,6400,6400,6400,0
+20250324,151900,1176520,6400,6400,6400,6400,0
+20250324,151800,1176520,6400,6400,6400,6400,0
+20250324,151700,1176520,6400,6400,6400,6400,0
+20250324,151600,1176520,6400,6400,6400,6400,0
+20250324,151500,1176520,6400,6400,6400,6400,0
+20250324,151400,1176520,6400,6400,6400,6400,0
+20250324,151300,1176520,6400,6400,6400,6400,0
+20250324,151200,1176520,6400,6400,6400,6400,0
+20250324,151100,1176520,6400,6400,6400,6400,0
+20250324,151000,1176520,6400,6400,6400,6400,0
+20250324,150900,1176520,6400,6400,6400,6400,0
+20250324,150800,1176520,6400,6400,6400,6400,0
+20250324,150700,1176520,6400,6400,6400,6400,0
+20250324,150600,1176520,6400,6400,6400,6400,0
+20250324,150500,1176520,6400,6400,6400,6400,0
+20250324,150400,1176520,6400,6400,6400,6400,0
+20250324,150300,1176520,6400,6400,6400,6400,0
+20250324,150200,1176520,6400,6390,6400,6390,2
+20250324,150100,1163730,6380,6380,6380,6380,0
+20250324,150000,1163730,6380,6380,6380,6380,0
+20250324,145900,1163730,6380,6380,6380,6380,0
+20250324,145800,1163730,6380,6380,6380,6380,0
+20250324,145700,1163730,6380,6380,6380,6380,0
+20250324,145600,1163730,6380,6380,6380,6380,1
+20250324,145500,1157350,6380,6380,6380,6380,1
+20250324,145400,1150970,6390,6390,6390,6390,0
+20250324,145300,1150970,6390,6390,6390,6390,0
+20250324,145200,1150970,6390,6390,6390,6390,0
+20250324,145100,1150970,6390,6390,6390,6390,0
+20250324,145000,1150970,6390,6390,6390,6390,0
+20250324,144900,1150970,6390,6390,6390,6390,0
+20250324,144800,1150970,6390,6390,6390,6390,0
+20250324,144700,1150970,6390,6390,6390,6390,0
+20250324,144600,1150970,6390,6390,6390,6390,0
+20250324,144500,1150970,6390,6390,6390,6390,0
+20250324,144400,1150970,6390,6390,6390,6390,0
+20250324,144300,1150970,6390,6390,6390,6390,0
+20250324,144200,1150970,6390,6390,6390,6390,0
+20250324,144100,1150970,6390,6390,6390,6390,1
+20250324,144000,1144580,6390,6390,6390,6390,0
+20250324,143900,1144580,6390,6390,6390,6390,0
+20250324,143800,1144580,6390,6390,6390,6390,1
+20250324,143700,1138190,6390,6390,6390,6390,0
+20250324,143600,1138190,6390,6390,6390,6390,0
+20250324,143500,1138190,6390,6390,6390,6390,0
+20250324,143400,1138190,6390,6390,6390,6390,0
+20250324,143300,1138190,6390,6390,6390,6390,0
+20250324,143200,1138190,6390,6390,6390,6390,7
+20250324,143100,1093460,6390,6390,6390,6390,1
+20250324,143000,1087070,6390,6390,6390,6390,0
+20250324,142900,1087070,6390,6390,6390,6390,0
+20250324,142800,1087070,6390,6390,6390,6390,0
+20250324,142700,1087070,6390,6390,6390,6390,0
+20250324,142600,1087070,6390,6390,6390,6390,1
+20250324,142500,1080680,6390,6390,6390,6390,0
+20250324,142400,1080680,6390,6390,6390,6390,0
+20250324,142300,1080680,6390,6390,6390,6390,0
+20250324,142200,1080680,6390,6390,6390,6390,0
+20250324,142100,1080680,6390,6390,6390,6390,4
+20250324,142000,1055120,6390,6390,6390,6390,0
+20250324,141900,1055120,6390,6390,6390,6390,0
+20250324,141800,1055120,6390,6390,6390,6390,0
+20250324,141700,1055120,6390,6390,6390,6390,0
+20250324,141600,1055120,6390,6390,6390,6390,0
+20250324,141500,1055120,6390,6390,6390,6390,35
+20250324,141400,831470,6380,6380,6380,6380,0
+20250324,141300,831470,6380,6380,6380,6380,0
+20250324,141200,831470,6380,6380,6380,6380,0
+20250324,141100,831470,6380,6380,6380,6380,0
+20250324,141000,831470,6380,6380,6380,6380,0
+20250324,140900,831470,6380,6380,6380,6380,0
+20250324,140800,831470,6380,6380,6380,6380,0
+20250324,140700,831470,6380,6380,6380,6380,0
+20250324,140600,831470,6380,6380,6380,6380,2
+20250324,140500,818710,6380,6380,6380,6380,0
+20250324,140400,818710,6380,6380,6380,6380,0
+20250324,140300,818710,6380,6380,6380,6380,0
+20250324,140200,818710,6380,6380,6380,6380,0
+20250324,140100,818710,6380,6380,6380,6380,0
+20250324,140000,818710,6380,6380,6380,6380,26
+20250324,135900,652830,6380,6380,6380,6380,0
+20250324,135800,652830,6380,6380,6380,6380,0
+20250324,135700,652830,6380,6380,6380,6380,0
+20250324,135600,652830,6380,6390,6390,6380,5
+20250324,135500,620890,6390,6390,6390,6390,0
+20250324,135400,620890,6390,6390,6390,6390,0
+20250324,135300,620890,6390,6390,6390,6390,0
+20250324,135200,620890,6390,6390,6390,6390,1
+20250324,135100,614500,6390,6390,6390,6390,0
+20250324,135000,614500,6390,6390,6390,6390,0
+20250324,134900,614500,6390,6390,6390,6390,0
+20250324,134800,614500,6390,6390,6390,6390,0
+20250324,134700,614500,6390,6390,6390,6390,0
+20250324,134600,614500,6390,6390,6390,6390,1
+20250324,134500,608110,6390,6390,6390,6390,0
+20250324,134400,608110,6390,6390,6390,6390,1
+20250324,134300,601720,6390,6390,6390,6390,0
+20250324,134200,601720,6390,6390,6390,6390,0
+20250324,134100,601720,6390,6390,6390,6390,0
+20250324,134000,601720,6390,6390,6390,6390,0
+20250324,133900,601720,6390,6390,6390,6390,0
+20250324,133800,601720,6390,6390,6390,6390,2
+20250324,133700,588940,6390,6390,6390,6390,0
+20250324,133600,588940,6390,6390,6390,6390,0
+20250324,133500,588940,6390,6390,6390,6390,0
+20250324,133400,588940,6390,6390,6390,6390,0
+20250324,133300,588940,6390,6390,6390,6390,0
+20250324,133200,588940,6390,6390,6390,6390,0
+20250324,133100,588940,6390,6390,6390,6390,0
+20250324,133000,588940,6390,6390,6390,6390,0
+20250324,132900,588940,6390,6390,6390,6390,0
+20250324,132800,588940,6390,6390,6390,6390,0
+20250324,132700,588940,6390,6390,6390,6390,0
+20250324,132600,588940,6390,6390,6390,6390,1
+20250324,132500,582550,6390,6390,6390,6390,0
+20250324,132400,582550,6390,6390,6390,6390,0
+20250324,132300,582550,6390,6390,6390,6390,1
+20250324,132200,576160,6390,6390,6390,6390,0
+20250324,132100,576160,6390,6390,6390,6390,0
+20250324,132000,576160,6390,6390,6390,6390,0
+20250324,131900,576160,6390,6390,6390,6390,0
+20250324,131800,576160,6390,6390,6390,6390,0
+20250324,131700,576160,6390,6390,6390,6390,0
+20250324,131600,576160,6390,6390,6390,6390,1
+20250324,131500,569770,6400,6400,6400,6400,0
+20250324,131400,569770,6400,6400,6400,6400,0
+20250324,131300,569770,6400,6400,6400,6400,0
+20250324,131200,569770,6400,6400,6400,6400,14
+20250324,131100,480170,6400,6400,6400,6400,0
+20250324,131000,480170,6400,6400,6400,6400,0
+20250324,130900,480170,6400,6400,6400,6400,0
+20250324,130800,480170,6400,6400,6400,6400,0
+20250324,130700,480170,6400,6400,6400,6400,0
+20250324,130600,480170,6400,6400,6400,6400,0
+20250324,130500,480170,6400,6400,6400,6400,0
+20250324,130400,480170,6400,6400,6400,6400,0
+20250324,130300,480170,6400,6400,6400,6400,0
+20250324,130200,480170,6400,6400,6400,6400,0
+20250324,130100,480170,6400,6400,6400,6400,0
+20250324,130000,480170,6400,6400,6400,6400,0
+20250324,125900,480170,6400,6400,6400,6400,0
+20250324,125800,480170,6400,6400,6400,6400,0
+20250324,125700,480170,6400,6400,6400,6400,0
+20250324,125600,480170,6400,6400,6400,6400,0
+20250324,125500,480170,6400,6400,6400,6400,0
+20250324,125400,480170,6400,6400,6400,6400,0
+20250324,125300,480170,6400,6400,6400,6400,0
+20250324,125200,480170,6400,6400,6400,6400,0
+20250324,125100,480170,6400,6400,6400,6400,0
+20250324,125000,480170,6400,6400,6400,6400,0
+20250324,124900,480170,6400,6400,6400,6400,0
+20250324,124800,480170,6400,6400,6400,6400,0
+20250324,124700,480170,6400,6400,6400,6400,0
+20250324,124600,480170,6400,6400,6400,6400,0
+20250324,124500,480170,6400,6400,6400,6400,0
+20250324,124400,480170,6400,6400,6400,6400,0
+20250324,124300,480170,6400,6400,6400,6400,0
+20250324,124200,480170,6400,6400,6400,6400,0
+20250324,124100,480170,6400,6400,6400,6400,1
+20250324,124000,473770,6400,6400,6400,6400,0
+20250324,123900,473770,6400,6400,6400,6400,0
+20250324,123800,473770,6400,6400,6400,6400,0
+20250324,123700,473770,6400,6400,6400,6400,1
+20250324,123600,467370,6400,6400,6400,6400,0
+20250324,123500,467370,6400,6400,6400,6400,0
+20250324,123400,467370,6400,6400,6400,6400,0
+20250324,123300,467370,6400,6400,6400,6400,0
+20250324,123200,467370,6400,6400,6400,6400,0
+20250324,123100,467370,6400,6400,6400,6400,1
+20250324,123000,460970,6410,6410,6410,6410,0
+20250324,122900,460970,6410,6410,6410,6410,0
+20250324,122800,460970,6410,6410,6410,6410,0
+20250324,122700,460970,6410,6410,6410,6410,0
+20250324,122600,460970,6410,6410,6410,6410,0
+20250324,122500,460970,6410,6410,6410,6410,1
+20250324,122400,454560,6440,6440,6440,6440,0
+20250324,122300,454560,6440,6440,6440,6440,0
+20250324,122200,454560,6440,6440,6440,6440,0
+20250324,122100,454560,6440,6440,6440,6440,0
+20250324,122000,454560,6440,6440,6440,6440,0
+20250324,121900,454560,6440,6440,6440,6440,0
+20250324,121800,454560,6440,6440,6440,6440,0
+20250324,121700,454560,6440,6440,6440,6440,0
+20250324,121600,454560,6440,6440,6440,6440,0
+20250324,121500,454560,6440,6440,6440,6440,0
+20250324,121400,454560,6440,6440,6440,6440,0
+20250324,121300,454560,6440,6440,6440,6440,0
+20250324,121200,454560,6440,6440,6440,6440,0
+20250324,121100,454560,6440,6440,6440,6440,0
+20250324,121000,454560,6440,6440,6440,6440,0
+20250324,120900,454560,6440,6440,6440,6440,0
+20250324,120800,454560,6440,6440,6440,6440,0
+20250324,120700,454560,6440,6440,6440,6440,0
+20250324,120600,454560,6440,6440,6440,6440,0
+20250324,120500,454560,6440,6440,6440,6440,0
+20250324,120400,454560,6440,6440,6440,6440,0
+20250324,120300,454560,6440,6440,6440,6440,0
+20250324,120200,454560,6440,6440,6440,6440,0
+20250324,120100,454560,6440,6440,6440,6440,0
+20250324,120000,454560,6440,6440,6440,6440,1
+20250324,115900,448120,6450,6450,6450,6450,0
+20250324,115800,448120,6450,6450,6450,6450,0
+20250324,115700,448120,6450,6450,6450,6450,0
+20250324,115600,448120,6450,6450,6450,6450,0
+20250324,115500,448120,6450,6450,6450,6450,0
+20250324,115400,448120,6450,6450,6450,6450,0
+20250324,115300,448120,6450,6450,6450,6450,0
+20250324,115200,448120,6450,6450,6450,6450,0
+20250324,115100,448120,6450,6450,6450,6450,0
+20250324,115000,448120,6450,6450,6450,6450,0
+20250324,114900,448120,6450,6450,6450,6450,0
+20250324,114800,448120,6450,6450,6450,6450,0
+20250324,114700,448120,6450,6450,6450,6450,0
+20250324,114600,448120,6450,6450,6450,6450,0
+20250324,114500,448120,6450,6420,6450,6420,22
+20250324,114400,306720,6410,6410,6410,6410,0
+20250324,114300,306720,6410,6410,6410,6410,0
+20250324,114200,306720,6410,6410,6410,6410,0
+20250324,114100,306720,6410,6410,6410,6410,0
+20250324,114000,306720,6410,6410,6410,6410,0
+20250324,113900,306720,6410,6410,6410,6410,0
+20250324,113800,306720,6410,6410,6410,6410,0
+20250324,113700,306720,6410,6410,6410,6410,1
+20250324,113600,300310,6410,6410,6410,6410,0
+20250324,113500,300310,6410,6410,6410,6410,0
+20250324,113400,300310,6410,6410,6410,6410,0
+20250324,113300,300310,6410,6410,6410,6410,0
+20250324,113200,300310,6410,6410,6410,6410,0
+20250324,113100,300310,6410,6410,6410,6410,0
+20250324,113000,300310,6410,6410,6410,6410,0
+20250324,112900,300310,6410,6410,6410,6410,0
+20250324,112800,300310,6410,6410,6410,6410,0
+20250324,112700,300310,6410,6410,6410,6410,0
+20250324,112600,300310,6410,6410,6410,6410,0
+20250324,112500,300310,6410,6410,6410,6410,0
+20250324,112400,300310,6410,6410,6410,6410,0
+20250324,112300,300310,6410,6410,6410,6410,0
+20250324,112200,300310,6410,6410,6410,6410,0
+20250324,112100,300310,6410,6410,6410,6410,0
+20250324,112000,300310,6410,6410,6410,6410,0
+20250324,111900,300310,6410,6410,6410,6410,0
+20250324,111800,300310,6410,6410,6410,6410,0
+20250324,111700,300310,6410,6410,6410,6410,0
+20250324,111600,300310,6410,6390,6410,6390,9
+20250324,111500,242760,6390,6390,6390,6390,0
+20250324,111400,242760,6390,6390,6390,6390,0
+20250324,111300,242760,6390,6390,6390,6390,5
+20250324,111200,210810,6390,6390,6390,6390,0
+20250324,111100,210810,6390,6390,6390,6390,0
+20250324,111000,210810,6390,6390,6390,6390,0
+20250324,110900,210810,6390,6390,6390,6390,0
+20250324,110800,210810,6390,6390,6390,6390,0
+20250324,110700,210810,6390,6390,6390,6390,0
+20250324,110600,210810,6390,6390,6390,6390,0
+20250324,110500,210810,6390,6390,6390,6390,0
+20250324,110400,210810,6390,6390,6390,6390,0
+20250324,110300,210810,6390,6390,6390,6390,0
+20250324,110200,210810,6390,6390,6390,6390,0
+20250324,110100,210810,6390,6390,6390,6390,0
+20250324,110000,210810,6390,6390,6390,6390,0
+20250324,105900,210810,6390,6390,6390,6390,0
+20250324,105800,210810,6390,6390,6390,6390,0
+20250324,105700,210810,6390,6390,6390,6390,0
+20250324,105600,210810,6390,6390,6390,6390,0
+20250324,105500,210810,6390,6390,6390,6390,0
+20250324,105400,210810,6390,6390,6390,6390,0
+20250324,105300,210810,6390,6390,6390,6390,0
+20250324,105200,210810,6390,6390,6390,6390,0
+20250324,105100,210810,6390,6390,6390,6390,0
+20250324,105000,210810,6390,6390,6390,6390,0
+20250324,104900,210810,6390,6390,6390,6390,0
+20250324,104800,210810,6390,6390,6390,6390,0
+20250324,104700,210810,6390,6390,6390,6390,0
+20250324,104600,210810,6390,6390,6390,6390,0
+20250324,104500,210810,6390,6390,6390,6390,0
+20250324,104400,210810,6390,6390,6390,6390,0
+20250324,104300,210810,6390,6390,6390,6390,0
+20250324,104200,210810,6390,6390,6390,6390,0
+20250324,104100,210810,6390,6390,6390,6390,0
+20250324,104000,210810,6390,6390,6390,6390,0
+20250324,103900,210810,6390,6390,6390,6390,0
+20250324,103800,210810,6390,6390,6390,6390,0
+20250324,103700,210810,6390,6390,6390,6390,0
+20250324,103600,210810,6390,6390,6390,6390,0
+20250324,103500,210810,6390,6390,6390,6390,0
+20250324,103400,210810,6390,6390,6390,6390,0
+20250324,103300,210810,6390,6390,6390,6390,0
+20250324,103200,210810,6390,6390,6390,6390,0
+20250324,103100,210810,6390,6390,6390,6390,0
+20250324,103000,210810,6390,6390,6390,6390,0
+20250324,102900,210810,6390,6390,6390,6390,0
+20250324,102800,210810,6390,6390,6390,6390,0
+20250324,102700,210810,6390,6390,6390,6390,2
+20250324,102600,198030,6390,6390,6390,6390,0
+20250324,102500,198030,6390,6390,6390,6390,0
+20250324,102400,198030,6390,6390,6390,6390,0
+20250324,102300,198030,6390,6390,6390,6390,0
+20250324,102200,198030,6390,6390,6390,6390,0
+20250324,102100,198030,6390,6390,6390,6390,0
+20250324,102000,198030,6390,6390,6390,6390,0
+20250324,101900,198030,6390,6390,6390,6390,0
+20250324,101800,198030,6390,6390,6390,6390,12
+20250324,101700,121350,6390,6390,6390,6390,0
+20250324,101600,121350,6390,6390,6390,6390,0
+20250324,101500,121350,6390,6390,6390,6390,0
+20250324,101400,121350,6390,6390,6390,6390,0
+20250324,101300,121350,6390,6390,6390,6390,2
+20250324,101200,108570,6390,6390,6390,6390,0
+20250324,101100,108570,6390,6390,6390,6390,0
+20250324,101000,108570,6390,6390,6390,6390,0
+20250324,100900,108570,6390,6390,6390,6390,0
+20250324,100800,108570,6390,6390,6390,6390,0
+20250324,100700,108570,6390,6390,6390,6390,0
+20250324,100600,108570,6390,6390,6390,6390,0
+20250324,100500,108570,6390,6390,6390,6390,0
+20250324,100400,108570,6390,6390,6390,6390,0
+20250324,100300,108570,6390,6390,6390,6390,0
+20250324,100200,108570,6390,6390,6390,6390,0
+20250324,100100,108570,6390,6390,6390,6390,0
+20250324,100000,108570,6390,6390,6390,6390,0
+20250324,095900,108570,6390,6390,6390,6390,0
+20250324,095800,108570,6390,6390,6390,6390,0
+20250324,095700,108570,6390,6390,6390,6390,0
+20250324,095600,108570,6390,6390,6390,6390,0
+20250324,095500,108570,6390,6390,6390,6390,0
+20250324,095400,108570,6390,6390,6390,6390,0
+20250324,095300,108570,6390,6390,6390,6390,0
+20250324,095200,108570,6390,6390,6390,6390,0
+20250324,095100,108570,6390,6390,6390,6390,0
+20250324,095000,108570,6390,6390,6390,6390,1
+20250324,094900,102180,6380,6370,6380,6370,2
+20250324,094800,89430,6380,6380,6380,6380,0
+20250324,094700,89430,6380,6380,6380,6380,0
+20250324,094600,89430,6380,6380,6380,6380,0
+20250324,094500,89430,6380,6380,6380,6380,0
+20250324,094400,89430,6380,6380,6380,6380,0
+20250324,094300,89430,6380,6380,6380,6380,1
+20250324,094200,83050,6370,6370,6370,6370,0
+20250324,094100,83050,6370,6370,6370,6370,1
+20250324,094000,76680,6390,6390,6390,6390,0
+20250324,093900,76680,6390,6390,6390,6390,0
+20250324,093800,76680,6390,6390,6390,6390,0
+20250324,093700,76680,6390,6390,6390,6390,0
+20250324,093600,76680,6390,6390,6390,6390,0
+20250324,093500,76680,6390,6390,6390,6390,0
+20250324,093400,76680,6390,6390,6390,6390,3
+20250324,093300,57510,6390,6390,6390,6390,1
+20250324,093200,51120,6390,6390,6390,6390,0
+20250324,093100,51120,6390,6390,6390,6390,1
+20250324,093000,44730,6390,6390,6390,6390,0
+20250324,092900,44730,6390,6390,6390,6390,0
+20250324,092800,44730,6390,6390,6390,6390,0
+20250324,092700,44730,6390,6390,6390,6390,0
+20250324,092600,44730,6390,6390,6390,6390,1
+20250324,092500,38340,6390,6390,6390,6390,0
+20250324,092400,38340,6390,6390,6390,6390,1
+20250324,092300,31950,6390,6390,6390,6390,0
+20250324,092200,31950,6390,6390,6390,6390,0
+20250324,092100,31950,6390,6390,6390,6390,0
+20250324,092000,31950,6390,6390,6390,6390,0
+20250324,091900,31950,6390,6390,6390,6390,0
+20250324,091800,31950,6390,6390,6390,6390,0
+20250324,091700,31950,6390,6390,6390,6390,5
+20250324,091600,0,6400,6400,6400,6400,0
+20250324,091500,0,6400,6400,6400,6400,0
+20250324,091400,0,6400,6400,6400,6400,0
+20250324,091300,0,6400,6400,6400,6400,0
+20250324,091200,0,6400,6400,6400,6400,0
+20250324,091100,0,6400,6400,6400,6400,0
+20250324,091000,0,6400,6400,6400,6400,0
+20250324,090900,0,6400,6400,6400,6400,0
+20250324,090800,0,6400,6400,6400,6400,0
+20250324,090700,0,6400,6400,6400,6400,0
+20250324,090600,0,6400,6400,6400,6400,0
+20250324,090500,0,6400,6400,6400,6400,0
+20250324,090400,0,6400,6400,6400,6400,0
+20250324,090300,0,6400,6400,6400,6400,0
+20250324,090200,0,6400,6400,6400,6400,0
+20250324,090100,0,6400,6400,6400,6400,0
+20250324,090000,0,6400,6400,6400,6400,0

053620/min/candle-20250325.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193600,40077620,6230,6230,6230,6230,287
+20250325,193500,40077620,6230,6230,6230,6230,0
+20250325,193400,40077620,6230,6230,6230,6230,0
+20250325,193300,40077620,6230,6230,6230,6230,0
+20250325,193200,40077620,6230,6230,6230,6230,0
+20250325,193100,40077620,6230,6230,6230,6230,0
+20250325,193000,40077620,6230,6230,6230,6230,0
+20250325,192900,40077620,6230,6230,6230,6230,0
+20250325,192800,40077620,6230,6230,6230,6230,0
+20250325,192700,40077620,6230,6230,6230,6230,0
+20250325,192600,40077620,6230,6230,6230,6230,0
+20250325,192500,40077620,6230,6230,6230,6230,0
+20250325,192400,40077620,6230,6230,6230,6230,0
+20250325,192300,40077620,6230,6230,6230,6230,0
+20250325,192200,40077620,6230,6230,6230,6230,0
+20250325,192100,40077620,6230,6230,6230,6230,0
+20250325,192000,40077620,6230,6230,6230,6230,0
+20250325,191900,40077620,6230,6230,6230,6230,0
+20250325,191800,40077620,6230,6230,6230,6230,0
+20250325,191700,40077620,6230,6230,6230,6230,0
+20250325,191600,40077620,6230,6230,6230,6230,0
+20250325,191500,40077620,6230,6230,6230,6230,0
+20250325,191400,40077620,6230,6230,6230,6230,0
+20250325,191300,40077620,6230,6230,6230,6230,0
+20250325,191200,40077620,6230,6230,6230,6230,0
+20250325,191100,40077620,6230,6230,6230,6230,0
+20250325,191000,40077620,6230,6230,6230,6230,0
+20250325,190900,40077620,6230,6230,6230,6230,0
+20250325,190800,40077620,6230,6230,6230,6230,0
+20250325,190700,40077620,6230,6230,6230,6230,0
+20250325,190600,40077620,6230,6230,6230,6230,287
+20250325,190500,40077620,6230,6230,6230,6230,0
+20250325,190400,40077620,6230,6230,6230,6230,0
+20250325,190300,40077620,6230,6230,6230,6230,0
+20250325,190200,40077620,6230,6230,6230,6230,0
+20250325,190100,40077620,6230,6230,6230,6230,0
+20250325,190000,40077620,6230,6230,6230,6230,0
+20250325,185900,40077620,6230,6230,6230,6230,0
+20250325,185800,40077620,6230,6230,6230,6230,0
+20250325,185700,40077620,6230,6230,6230,6230,0
+20250325,185600,40077620,6230,6230,6230,6230,0
+20250325,185500,40077620,6230,6230,6230,6230,0
+20250325,185400,40077620,6230,6230,6230,6230,0
+20250325,185300,40077620,6230,6230,6230,6230,0
+20250325,185200,40077620,6230,6230,6230,6230,0
+20250325,185100,40077620,6230,6230,6230,6230,0
+20250325,185000,40077620,6230,6230,6230,6230,0
+20250325,184900,40077620,6230,6230,6230,6230,0
+20250325,184800,40077620,6230,6230,6230,6230,0
+20250325,184700,40077620,6230,6230,6230,6230,0
+20250325,184600,40077620,6230,6230,6230,6230,0
+20250325,184500,40077620,6230,6230,6230,6230,0
+20250325,184400,40077620,6230,6230,6230,6230,0
+20250325,184300,40077620,6230,6230,6230,6230,0
+20250325,184200,40077620,6230,6230,6230,6230,0
+20250325,184100,40077620,6230,6230,6230,6230,0
+20250325,184000,40077620,6230,6230,6230,6230,0
+20250325,183900,40077620,6230,6230,6230,6230,0
+20250325,183800,40077620,6230,6230,6230,6230,0
+20250325,183700,40077620,6230,6230,6230,6230,0
+20250325,183600,40077620,6230,6230,6230,6230,287
+20250325,183500,40077620,6230,6230,6230,6230,0
+20250325,183400,40077620,6230,6230,6230,6230,0
+20250325,183300,40077620,6230,6230,6230,6230,0
+20250325,183200,40077620,6230,6230,6230,6230,0
+20250325,183100,40077620,6230,6230,6230,6230,0
+20250325,183000,40077620,6230,6230,6230,6230,0
+20250325,182900,40077620,6230,6230,6230,6230,0
+20250325,182800,40077620,6230,6230,6230,6230,0
+20250325,182700,40077620,6230,6230,6230,6230,0
+20250325,182600,40077620,6230,6230,6230,6230,0
+20250325,182500,40077620,6230,6230,6230,6230,0
+20250325,182400,40077620,6230,6230,6230,6230,0
+20250325,182300,40077620,6230,6230,6230,6230,0
+20250325,182200,40077620,6230,6230,6230,6230,0
+20250325,182100,40077620,6230,6230,6230,6230,0
+20250325,182000,40077620,6230,6230,6230,6230,0
+20250325,181900,40077620,6230,6230,6230,6230,0
+20250325,181800,40077620,6230,6230,6230,6230,0
+20250325,181700,40077620,6230,6230,6230,6230,0
+20250325,181600,40077620,6230,6230,6230,6230,0
+20250325,181500,40077620,6230,6230,6230,6230,0
+20250325,181400,40077620,6230,6230,6230,6230,0
+20250325,181300,40077620,6230,6230,6230,6230,0
+20250325,181200,40077620,6230,6230,6230,6230,0
+20250325,181100,40077620,6230,6230,6230,6230,0
+20250325,181000,40077620,6230,6230,6230,6230,0
+20250325,180900,40077620,6230,6230,6230,6230,0
+20250325,180800,40077620,6230,6230,6230,6230,0
+20250325,180700,40077620,6230,6230,6230,6230,0
+20250325,180600,40077620,6230,6230,6230,6230,287
+20250325,180500,40077620,6230,6230,6230,6230,0
+20250325,180400,40077620,6230,6230,6230,6230,0
+20250325,180300,40077620,6230,6230,6230,6230,0
+20250325,180200,40077620,6230,6230,6230,6230,0
+20250325,180100,40077620,6230,6230,6230,6230,0
+20250325,180000,40077620,6230,6230,6230,6230,0
+20250325,175900,40077620,6230,6230,6230,6230,0
+20250325,175800,40077620,6230,6230,6230,6230,0
+20250325,175700,40077620,6230,6230,6230,6230,0
+20250325,175600,40077620,6230,6230,6230,6230,0
+20250325,175500,40077620,6230,6230,6230,6230,0
+20250325,175400,40077620,6230,6230,6230,6230,0
+20250325,175300,40077620,6230,6230,6230,6230,0
+20250325,175200,40077620,6230,6230,6230,6230,0
+20250325,175100,40077620,6230,6230,6230,6230,0
+20250325,175000,40077620,6230,6230,6230,6230,0
+20250325,174900,40077620,6230,6230,6230,6230,0
+20250325,174800,40077620,6230,6230,6230,6230,0
+20250325,174700,40077620,6230,6230,6230,6230,0
+20250325,174600,40077620,6230,6230,6230,6230,0
+20250325,174500,40077620,6230,6230,6230,6230,0
+20250325,174400,40077620,6230,6230,6230,6230,0
+20250325,174300,40077620,6230,6230,6230,6230,0
+20250325,174200,40077620,6230,6230,6230,6230,0
+20250325,174100,40077620,6230,6230,6230,6230,0
+20250325,174000,40077620,6230,6230,6230,6230,0
+20250325,173900,40077620,6230,6230,6230,6230,0
+20250325,173800,40077620,6230,6230,6230,6230,0
+20250325,173700,40077620,6230,6230,6230,6230,0
+20250325,173600,40077620,6230,6230,6230,6230,287
+20250325,173500,40077620,6230,6230,6230,6230,0
+20250325,173400,40077620,6230,6230,6230,6230,0
+20250325,173300,40077620,6230,6230,6230,6230,0
+20250325,173200,40077620,6230,6230,6230,6230,0
+20250325,173100,40077620,6230,6230,6230,6230,0
+20250325,173000,40077620,6230,6230,6230,6230,0
+20250325,172900,40077620,6230,6230,6230,6230,0
+20250325,172800,40077620,6230,6230,6230,6230,0
+20250325,172700,40077620,6230,6230,6230,6230,0
+20250325,172600,40077620,6230,6230,6230,6230,0
+20250325,172500,40077620,6230,6230,6230,6230,0
+20250325,172400,40077620,6230,6230,6230,6230,0
+20250325,172300,40077620,6230,6230,6230,6230,0
+20250325,172200,40077620,6230,6230,6230,6230,0
+20250325,172100,40077620,6230,6230,6230,6230,0
+20250325,172000,40077620,6230,6230,6230,6230,0
+20250325,171900,40077620,6230,6230,6230,6230,0
+20250325,171800,40077620,6230,6230,6230,6230,0
+20250325,171700,40077620,6230,6230,6230,6230,0
+20250325,171600,40077620,6230,6230,6230,6230,0
+20250325,171500,40077620,6230,6230,6230,6230,0
+20250325,171400,40077620,6230,6230,6230,6230,0
+20250325,171300,40077620,6230,6230,6230,6230,0
+20250325,171200,40077620,6230,6230,6230,6230,0
+20250325,171100,40077620,6230,6230,6230,6230,0
+20250325,171000,40077620,6230,6230,6230,6230,0
+20250325,170900,40077620,6230,6230,6230,6230,0
+20250325,170800,40077620,6230,6230,6230,6230,0
+20250325,170700,40077620,6230,6230,6230,6230,0
+20250325,170600,40077620,6230,6230,6230,6230,287
+20250325,170500,40077620,6230,6230,6230,6230,0
+20250325,170400,40077620,6230,6230,6230,6230,0
+20250325,170300,40077620,6230,6230,6230,6230,0
+20250325,170200,40077620,6230,6230,6230,6230,0
+20250325,170100,40077620,6230,6230,6230,6230,0
+20250325,170000,40077620,6230,6230,6230,6230,0
+20250325,165900,40077620,6230,6230,6230,6230,0
+20250325,165800,40077620,6230,6230,6230,6230,0
+20250325,165700,40077620,6230,6230,6230,6230,0
+20250325,165600,40077620,6230,6230,6230,6230,0
+20250325,165500,40077620,6230,6230,6230,6230,0
+20250325,165400,40077620,6230,6230,6230,6230,0
+20250325,165300,40077620,6230,6230,6230,6230,0
+20250325,165200,40077620,6230,6230,6230,6230,0
+20250325,165100,40077620,6230,6230,6230,6230,0
+20250325,165000,40077620,6230,6230,6230,6230,0
+20250325,164900,40077620,6230,6230,6230,6230,0
+20250325,164800,40077620,6230,6230,6230,6230,0
+20250325,164700,40077620,6230,6230,6230,6230,0
+20250325,164600,40077620,6230,6230,6230,6230,0
+20250325,164500,40077620,6230,6230,6230,6230,0
+20250325,164400,40077620,6230,6230,6230,6230,0
+20250325,164300,40077620,6230,6230,6230,6230,0
+20250325,164200,40077620,6230,6230,6230,6230,0
+20250325,164100,40077620,6230,6230,6230,6230,0
+20250325,164000,40077620,6230,6230,6230,6230,0
+20250325,163900,40077620,6230,6230,6230,6230,0
+20250325,163800,40077620,6230,6230,6230,6230,0
+20250325,163700,40077620,6230,6230,6230,6230,0
+20250325,163600,40077620,6230,6230,6230,6230,287
+20250325,163500,40077620,6230,6230,6230,6230,0
+20250325,163400,40077620,6230,6230,6230,6230,0
+20250325,163300,40077620,6230,6230,6230,6230,0
+20250325,163200,40077620,6230,6230,6230,6230,0
+20250325,163100,40077620,6230,6230,6230,6230,0
+20250325,163000,40077620,6230,6230,6230,6230,0
+20250325,162900,40077620,6230,6230,6230,6230,0
+20250325,162800,40077620,6230,6230,6230,6230,0
+20250325,162700,40077620,6230,6230,6230,6230,0
+20250325,162600,40077620,6230,6230,6230,6230,0
+20250325,162500,40077620,6230,6230,6230,6230,0
+20250325,162400,40077620,6230,6230,6230,6230,0
+20250325,162300,40077620,6230,6230,6230,6230,0
+20250325,162200,40077620,6230,6230,6230,6230,0
+20250325,162100,40077620,6230,6230,6230,6230,0
+20250325,162000,40077620,6230,6230,6230,6230,0
+20250325,161900,40077620,6230,6230,6230,6230,0
+20250325,161800,40077620,6230,6230,6230,6230,0
+20250325,161700,40077620,6230,6230,6230,6230,0
+20250325,161600,40077620,6230,6230,6230,6230,0
+20250325,161500,40077620,6230,6230,6230,6230,0
+20250325,161400,40077620,6230,6230,6230,6230,0
+20250325,161300,40077620,6230,6230,6230,6230,0
+20250325,161200,40077620,6230,6230,6230,6230,0
+20250325,161100,40077620,6230,6230,6230,6230,0
+20250325,161000,40077620,6230,6230,6230,6230,0
+20250325,160900,40077620,6230,6230,6230,6230,0
+20250325,160800,40077620,6230,6230,6230,6230,0
+20250325,160700,40077620,6230,6230,6230,6230,0
+20250325,160600,40077620,6230,6230,6230,6230,287
+20250325,160500,40077620,6230,6230,6230,6230,0
+20250325,160400,40077620,6230,6230,6230,6230,0
+20250325,160300,40077620,6230,6230,6230,6230,0
+20250325,160200,40077620,6230,6230,6230,6230,0
+20250325,160100,40077620,6230,6230,6230,6230,0
+20250325,160000,40077620,6230,6230,6230,6230,0
+20250325,155900,40077620,6230,6230,6230,6230,0
+20250325,155800,40077620,6230,6230,6230,6230,0
+20250325,155700,40077620,6230,6230,6230,6230,0
+20250325,155600,40077620,6230,6230,6230,6230,0
+20250325,155500,40077620,6230,6230,6230,6230,0
+20250325,155400,40077620,6230,6230,6230,6230,0
+20250325,155300,40077620,6230,6230,6230,6230,0
+20250325,155200,40077620,6230,6230,6230,6230,0
+20250325,155100,40077620,6230,6230,6230,6230,0
+20250325,155000,40077620,6230,6230,6230,6230,0
+20250325,154900,40077620,6230,6230,6230,6230,0
+20250325,154800,40077620,6230,6230,6230,6230,0
+20250325,154700,40077620,6230,6230,6230,6230,0
+20250325,154600,40077620,6230,6230,6230,6230,0
+20250325,154500,40077620,6230,6230,6230,6230,0
+20250325,154400,40077620,6230,6230,6230,6230,0
+20250325,154300,40077620,6230,6230,6230,6230,0
+20250325,154200,40077620,6230,6230,6230,6230,0
+20250325,154100,40077620,6230,6230,6230,6230,0
+20250325,154000,40077620,6230,6230,6230,6230,0
+20250325,153900,40077620,6230,6230,6230,6230,0
+20250325,153800,40077620,6230,6230,6230,6230,0
+20250325,153700,40077620,6230,6230,6230,6230,0
+20250325,153600,40077620,6230,6230,6230,6230,287
+20250325,153500,40077620,6230,6230,6230,6230,0
+20250325,153400,40077620,6230,6230,6230,6230,0
+20250325,153300,40077620,6230,6230,6230,6230,0
+20250325,153200,40077620,6230,6230,6230,6230,0
+20250325,153100,40077620,6230,6230,6230,6230,0
+20250325,153000,40077620,6230,6230,6230,6230,287
+20250325,152900,38289610,6280,6280,6280,6280,0
+20250325,152800,38289610,6280,6280,6280,6280,0
+20250325,152700,38289610,6280,6280,6280,6280,0
+20250325,152600,38289610,6280,6280,6280,6280,0
+20250325,152500,38289610,6280,6280,6280,6280,0
+20250325,152400,38289610,6280,6280,6280,6280,0
+20250325,152300,38289610,6280,6280,6280,6280,0
+20250325,152200,38289610,6280,6280,6280,6280,0
+20250325,152100,38289610,6280,6280,6280,6280,0
+20250325,152000,38289610,6280,6280,6280,6280,0
+20250325,151900,38289610,6280,6280,6280,6280,0
+20250325,151800,38289610,6280,6280,6280,6280,0
+20250325,151700,38289610,6280,6280,6280,6280,0
+20250325,151600,38289610,6280,6280,6280,6280,0
+20250325,151500,38289610,6280,6280,6280,6280,0
+20250325,151400,38289610,6280,6280,6280,6280,0
+20250325,151300,38289610,6280,6280,6280,6280,0
+20250325,151200,38289610,6280,6280,6280,6280,0
+20250325,151100,38289610,6280,6280,6280,6280,0
+20250325,151000,38289610,6280,6280,6280,6280,1
+20250325,150900,38283330,6280,6280,6280,6280,0
+20250325,150800,38283330,6280,6280,6280,6280,0
+20250325,150700,38283330,6280,6280,6280,6280,1
+20250325,150600,38277050,6270,6270,6270,6270,0
+20250325,150500,38277050,6270,6270,6270,6270,0
+20250325,150400,38277050,6270,6270,6270,6270,0
+20250325,150300,38277050,6270,6270,6270,6270,0
+20250325,150200,38277050,6270,6270,6270,6270,0
+20250325,150100,38277050,6270,6270,6270,6270,0
+20250325,150000,38277050,6270,6270,6270,6270,0
+20250325,145900,38277050,6270,6270,6270,6270,0
+20250325,145800,38277050,6270,6270,6270,6270,0
+20250325,145700,38277050,6270,6270,6270,6270,0
+20250325,145600,38277050,6270,6270,6270,6270,0
+20250325,145500,38277050,6270,6270,6270,6270,3
+20250325,145400,38258240,6270,6270,6270,6270,2
+20250325,145300,38245700,6260,6260,6260,6260,0
+20250325,145200,38245700,6260,6260,6260,6260,0
+20250325,145100,38245700,6260,6250,6260,6250,11
+20250325,145000,38176850,6250,6250,6250,6250,0
+20250325,144900,38176850,6250,6250,6250,6250,0
+20250325,144800,38176850,6250,6250,6250,6250,0
+20250325,144700,38176850,6250,6250,6250,6250,0
+20250325,144600,38176850,6250,6250,6250,6250,0
+20250325,144500,38176850,6250,6250,6250,6250,0
+20250325,144400,38176850,6250,6250,6250,6250,3
+20250325,144300,38158100,6240,6240,6240,6240,0
+20250325,144200,38158100,6240,6240,6240,6240,0
+20250325,144100,38158100,6240,6240,6240,6240,0
+20250325,144000,38158100,6240,6240,6240,6240,0
+20250325,143900,38158100,6240,6240,6240,6240,0
+20250325,143800,38158100,6240,6240,6240,6240,0
+20250325,143700,38158100,6240,6240,6240,6240,0
+20250325,143600,38158100,6240,6240,6240,6240,0
+20250325,143500,38158100,6240,6240,6240,6240,0
+20250325,143400,38158100,6240,6240,6240,6240,0
+20250325,143300,38158100,6240,6240,6240,6240,0
+20250325,143200,38158100,6240,6240,6240,6240,0
+20250325,143100,38158100,6240,6240,6240,6240,0
+20250325,143000,38158100,6240,6240,6240,6240,0
+20250325,142900,38158100,6240,6240,6240,6240,0
+20250325,142800,38158100,6240,6240,6240,6240,1
+20250325,142700,38151860,6240,6240,6240,6240,1
+20250325,142600,38145620,6240,6240,6240,6240,0
+20250325,142500,38145620,6240,6240,6240,6240,0
+20250325,142400,38145620,6240,6240,6240,6240,0
+20250325,142300,38145620,6240,6240,6240,6240,0
+20250325,142200,38145620,6240,6240,6240,6240,23
+20250325,142100,38002100,6240,6240,6240,6240,1
+20250325,142000,37995860,6240,6240,6240,6240,0
+20250325,141900,37995860,6240,6240,6240,6240,0
+20250325,141800,37995860,6240,6240,6240,6240,0
+20250325,141700,37995860,6240,6240,6240,6240,0
+20250325,141600,37995860,6240,6240,6240,6240,1
+20250325,141500,37989620,6240,6240,6240,6240,0
+20250325,141400,37989620,6240,6240,6240,6240,4
+20250325,141300,37964660,6240,6240,6240,6240,0
+20250325,141200,37964660,6240,6240,6240,6240,0
+20250325,141100,37964660,6240,6240,6240,6240,0
+20250325,141000,37964660,6240,6240,6240,6240,0
+20250325,140900,37964660,6240,6240,6240,6240,0
+20250325,140800,37964660,6240,6240,6240,6240,0
+20250325,140700,37964660,6240,6240,6240,6240,0
+20250325,140600,37964660,6240,6240,6240,6240,0
+20250325,140500,37964660,6240,6240,6240,6240,0
+20250325,140400,37964660,6240,6240,6240,6240,1
+20250325,140300,37958420,6230,6250,6250,6230,161
+20250325,140200,36954370,6260,6260,6260,6260,0
+20250325,140100,36954370,6260,6270,6270,6260,57
+20250325,140000,36597510,6270,6280,6280,6270,36
+20250325,135900,36371630,6280,6280,6280,6280,0
+20250325,135800,36371630,6280,6280,6280,6280,0
+20250325,135700,36371630,6280,6280,6280,6280,0
+20250325,135600,36371630,6280,6280,6280,6280,3
+20250325,135500,36352790,6280,6280,6280,6280,0
+20250325,135400,36352790,6280,6280,6280,6280,0
+20250325,135300,36352790,6280,6280,6280,6280,0
+20250325,135200,36352790,6280,6280,6280,6280,0
+20250325,135100,36352790,6280,6280,6280,6280,0
+20250325,135000,36352790,6280,6280,6280,6280,0
+20250325,134900,36352790,6280,6280,6280,6280,0
+20250325,134800,36352790,6280,6280,6280,6280,20
+20250325,134700,36227190,6280,6280,6280,6280,0
+20250325,134600,36227190,6280,6270,6280,6270,36
+20250325,134500,36001420,6280,6280,6280,6280,0
+20250325,134400,36001420,6280,6280,6280,6280,0
+20250325,134300,36001420,6280,6280,6280,6280,1
+20250325,134200,35995140,6290,6290,6290,6290,0
+20250325,134100,35995140,6290,6290,6290,6290,0
+20250325,134000,35995140,6290,6290,6290,6290,0
+20250325,133900,35995140,6290,6290,6290,6290,0
+20250325,133800,35995140,6290,6290,6290,6290,0
+20250325,133700,35995140,6290,6290,6290,6290,0
+20250325,133600,35995140,6290,6290,6290,6290,0
+20250325,133500,35995140,6290,6290,6290,6290,0
+20250325,133400,35995140,6290,6290,6290,6290,0
+20250325,133300,35995140,6290,6290,6290,6290,19
+20250325,133200,35875630,6290,6290,6290,6290,1
+20250325,133100,35869340,6290,6290,6290,6290,0
+20250325,133000,35869340,6290,6290,6290,6290,0
+20250325,132900,35869340,6290,6290,6290,6290,0
+20250325,132800,35869340,6290,6290,6290,6290,46
+20250325,132700,35580000,6290,6310,6310,6290,408
+20250325,132600,33010360,6320,6350,6350,6320,54
+20250325,132500,32669050,6350,6350,6350,6350,1
+20250325,132400,32662700,6370,6370,6370,6370,77
+20250325,132300,32172210,5990,5990,5990,5990,0
+20250325,132200,32172210,5990,6370,6370,5990,4961
+20250325,132100,1728840,6370,6370,6370,6370,0
+20250325,132000,1728840,6370,6370,6370,6370,0
+20250325,131900,1728840,6370,6370,6370,6370,0
+20250325,131800,1728840,6370,6370,6370,6370,0
+20250325,131700,1728840,6370,6370,6370,6370,0
+20250325,131600,1728840,6370,6370,6370,6370,1
+20250325,131500,1722470,6370,6370,6370,6370,0
+20250325,131400,1722470,6370,6370,6370,6370,0
+20250325,131300,1722470,6370,6370,6370,6370,0
+20250325,131200,1722470,6370,6370,6370,6370,0
+20250325,131100,1722470,6370,6360,6370,6360,12
+20250325,131000,1646050,6360,6360,6360,6360,0
+20250325,130900,1646050,6360,6360,6360,6360,0
+20250325,130800,1646050,6360,6360,6360,6360,0
+20250325,130700,1646050,6360,6360,6360,6360,0
+20250325,130600,1646050,6360,6360,6360,6360,0
+20250325,130500,1646050,6360,6360,6360,6360,0
+20250325,130400,1646050,6360,6360,6360,6360,0
+20250325,130300,1646050,6360,6360,6360,6360,0
+20250325,130200,1646050,6360,6360,6360,6360,0
+20250325,130100,1646050,6360,6360,6360,6360,0
+20250325,130000,1646050,6360,6360,6360,6360,0
+20250325,125900,1646050,6360,6360,6360,6360,0
+20250325,125800,1646050,6360,6360,6360,6360,0
+20250325,125700,1646050,6360,6360,6360,6360,0
+20250325,125600,1646050,6360,6360,6360,6360,1
+20250325,125500,1639690,6360,6360,6360,6360,0
+20250325,125400,1639690,6360,6360,6360,6360,0
+20250325,125300,1639690,6360,6360,6360,6360,0
+20250325,125200,1639690,6360,6360,6360,6360,0
+20250325,125100,1639690,6360,6360,6360,6360,0
+20250325,125000,1639690,6360,6360,6360,6360,0
+20250325,124900,1639690,6360,6360,6360,6360,0
+20250325,124800,1639690,6360,6360,6360,6360,0
+20250325,124700,1639690,6360,6360,6360,6360,0
+20250325,124600,1639690,6360,6360,6360,6360,0
+20250325,124500,1639690,6360,6360,6360,6360,0
+20250325,124400,1639690,6360,6360,6360,6360,0
+20250325,124300,1639690,6360,6360,6360,6360,0
+20250325,124200,1639690,6360,6360,6360,6360,0
+20250325,124100,1639690,6360,6360,6360,6360,0
+20250325,124000,1639690,6360,6360,6360,6360,42
+20250325,123900,1372570,6370,6370,6370,6370,0
+20250325,123800,1372570,6370,6370,6370,6370,0
+20250325,123700,1372570,6370,6370,6370,6370,1
+20250325,123600,1366200,6360,6360,6360,6360,1
+20250325,123500,1359840,6370,6370,6370,6370,1
+20250325,123400,1353470,6360,6360,6360,6360,0
+20250325,123300,1353470,6360,6360,6360,6360,0
+20250325,123200,1353470,6360,6360,6360,6360,0
+20250325,123100,1353470,6360,6360,6360,6360,0
+20250325,123000,1353470,6360,6360,6360,6360,0
+20250325,122900,1353470,6360,6360,6360,6360,0
+20250325,122800,1353470,6360,6360,6360,6360,0
+20250325,122700,1353470,6360,6360,6360,6360,0
+20250325,122600,1353470,6360,6360,6360,6360,0
+20250325,122500,1353470,6360,6360,6360,6360,0
+20250325,122400,1353470,6360,6360,6360,6360,0
+20250325,122300,1353470,6360,6360,6360,6360,0
+20250325,122200,1353470,6360,6360,6360,6360,0
+20250325,122100,1353470,6360,6360,6360,6360,0
+20250325,122000,1353470,6360,6360,6360,6360,0
+20250325,121900,1353470,6360,6360,6360,6360,0
+20250325,121800,1353470,6360,6360,6360,6360,0
+20250325,121700,1353470,6360,6360,6360,6360,0
+20250325,121600,1353470,6360,6360,6360,6360,4
+20250325,121500,1328030,6360,6360,6360,6360,0
+20250325,121400,1328030,6360,6360,6360,6360,0
+20250325,121300,1328030,6360,6360,6360,6360,0
+20250325,121200,1328030,6360,6360,6360,6360,0
+20250325,121100,1328030,6360,6360,6360,6360,0
+20250325,121000,1328030,6360,6360,6360,6360,0
+20250325,120900,1328030,6360,6360,6360,6360,0
+20250325,120800,1328030,6360,6360,6360,6360,0
+20250325,120700,1328030,6360,6360,6360,6360,2
+20250325,120600,1315310,6360,6360,6360,6360,0
+20250325,120500,1315310,6360,6360,6360,6360,0
+20250325,120400,1315310,6360,6360,6360,6360,0
+20250325,120300,1315310,6360,6360,6360,6360,0
+20250325,120200,1315310,6360,6360,6360,6360,0
+20250325,120100,1315310,6360,6360,6360,6360,2
+20250325,120000,1302590,6360,6360,6360,6360,0
+20250325,115900,1302590,6360,6360,6360,6360,0
+20250325,115800,1302590,6360,6360,6360,6360,0
+20250325,115700,1302590,6360,6360,6360,6360,0
+20250325,115600,1302590,6360,6360,6360,6360,1
+20250325,115500,1296230,6360,6360,6360,6360,0
+20250325,115400,1296230,6360,6360,6360,6360,0
+20250325,115300,1296230,6360,6360,6360,6360,0
+20250325,115200,1296230,6360,6360,6360,6360,0
+20250325,115100,1296230,6360,6360,6360,6360,1
+20250325,115000,1289870,6360,6360,6360,6360,0
+20250325,114900,1289870,6360,6360,6360,6360,0
+20250325,114800,1289870,6360,6360,6360,6360,0
+20250325,114700,1289870,6360,6360,6360,6360,0
+20250325,114600,1289870,6360,6360,6360,6360,2
+20250325,114500,1277150,6360,6360,6360,6360,0
+20250325,114400,1277150,6360,6360,6360,6360,0
+20250325,114300,1277150,6360,6360,6360,6360,0
+20250325,114200,1277150,6360,6360,6360,6360,0
+20250325,114100,1277150,6360,6360,6360,6360,0
+20250325,114000,1277150,6360,6360,6360,6360,0
+20250325,113900,1277150,6360,6360,6360,6360,0
+20250325,113800,1277150,6360,6360,6360,6360,0
+20250325,113700,1277150,6360,6360,6360,6360,0
+20250325,113600,1277150,6360,6360,6360,6360,1
+20250325,113500,1270790,6360,6360,6360,6360,0
+20250325,113400,1270790,6360,6360,6360,6360,2
+20250325,113300,1258070,6360,6360,6360,6360,0
+20250325,113200,1258070,6360,6360,6360,6360,0
+20250325,113100,1258070,6360,6360,6360,6360,0
+20250325,113000,1258070,6360,6360,6360,6360,0
+20250325,112900,1258070,6360,6360,6360,6360,0
+20250325,112800,1258070,6360,6360,6360,6360,0
+20250325,112700,1258070,6360,6360,6360,6360,0
+20250325,112600,1258070,6360,6360,6360,6360,0
+20250325,112500,1258070,6360,6360,6360,6360,0
+20250325,112400,1258070,6360,6360,6360,6360,0
+20250325,112300,1258070,6360,6360,6360,6360,0
+20250325,112200,1258070,6360,6360,6360,6360,0
+20250325,112100,1258070,6360,6360,6360,6360,1
+20250325,112000,1251710,6360,6360,6360,6360,0
+20250325,111900,1251710,6360,6360,6360,6360,0
+20250325,111800,1251710,6360,6360,6360,6360,0
+20250325,111700,1251710,6360,6360,6360,6360,0
+20250325,111600,1251710,6360,6360,6360,6360,2
+20250325,111500,1238990,6360,6360,6360,6360,0
+20250325,111400,1238990,6360,6360,6360,6360,0
+20250325,111300,1238990,6360,6360,6360,6360,0
+20250325,111200,1238990,6360,6360,6360,6360,0
+20250325,111100,1238990,6360,6360,6360,6360,2
+20250325,111000,1226270,6360,6360,6360,6360,0
+20250325,110900,1226270,6360,6360,6360,6360,0
+20250325,110800,1226270,6360,6360,6360,6360,0
+20250325,110700,1226270,6360,6360,6360,6360,2
+20250325,110600,1213550,6360,6360,6360,6360,0
+20250325,110500,1213550,6360,6360,6360,6360,0
+20250325,110400,1213550,6360,6360,6360,6360,0
+20250325,110300,1213550,6360,6360,6360,6360,0
+20250325,110200,1213550,6360,6360,6360,6360,0
+20250325,110100,1213550,6360,6360,6360,6360,2
+20250325,110000,1200830,6360,6360,6360,6360,0
+20250325,105900,1200830,6360,6360,6360,6360,0
+20250325,105800,1200830,6360,6360,6360,6360,0
+20250325,105700,1200830,6360,6360,6360,6360,0
+20250325,105600,1200830,6360,6360,6360,6360,1
+20250325,105500,1194470,6360,6360,6360,6360,0
+20250325,105400,1194470,6360,6360,6360,6360,0
+20250325,105300,1194470,6360,6360,6360,6360,0
+20250325,105200,1194470,6360,6360,6360,6360,0
+20250325,105100,1194470,6360,6360,6360,6360,1
+20250325,105000,1188110,6360,6360,6360,6360,0
+20250325,104900,1188110,6360,6360,6360,6360,0
+20250325,104800,1188110,6360,6360,6360,6360,0
+20250325,104700,1188110,6360,6360,6360,6360,0
+20250325,104600,1188110,6360,6360,6360,6360,1
+20250325,104500,1181750,6370,6370,6370,6370,0
+20250325,104400,1181750,6370,6370,6370,6370,6
+20250325,104300,1143530,6360,6360,6360,6360,0
+20250325,104200,1143530,6360,6360,6360,6360,0
+20250325,104100,1143530,6360,6360,6360,6360,1
+20250325,104000,1137170,6360,6360,6360,6360,0
+20250325,103900,1137170,6360,6360,6360,6360,0
+20250325,103800,1137170,6360,6360,6360,6360,0
+20250325,103700,1137170,6360,6360,6360,6360,0
+20250325,103600,1137170,6360,6360,6360,6360,1
+20250325,103500,1130810,6380,6380,6380,6380,0
+20250325,103400,1130810,6380,6380,6380,6380,0
+20250325,103300,1130810,6380,6380,6380,6380,0
+20250325,103200,1130810,6380,6380,6380,6380,0
+20250325,103100,1130810,6380,6380,6380,6380,0
+20250325,103000,1130810,6380,6380,6380,6380,0
+20250325,102900,1130810,6380,6380,6380,6380,0
+20250325,102800,1130810,6380,6380,6380,6380,0
+20250325,102700,1130810,6380,6380,6380,6380,0
+20250325,102600,1130810,6380,6380,6380,6380,0
+20250325,102500,1130810,6380,6380,6380,6380,0
+20250325,102400,1130810,6380,6380,6380,6380,0
+20250325,102300,1130810,6380,6380,6380,6380,0
+20250325,102200,1130810,6380,6380,6380,6380,0
+20250325,102100,1130810,6380,6380,6380,6380,0
+20250325,102000,1130810,6380,6380,6380,6380,0
+20250325,101900,1130810,6380,6380,6380,6380,0
+20250325,101800,1130810,6380,6380,6380,6380,0
+20250325,101700,1130810,6380,6380,6380,6380,0
+20250325,101600,1130810,6380,6380,6380,6380,0
+20250325,101500,1130810,6380,6380,6380,6380,0
+20250325,101400,1130810,6380,6380,6380,6380,0
+20250325,101300,1130810,6380,6380,6380,6380,0
+20250325,101200,1130810,6380,6380,6380,6380,0
+20250325,101100,1130810,6380,6380,6380,6380,2
+20250325,101000,1118050,6380,6380,6380,6380,0
+20250325,100900,1118050,6380,6380,6380,6380,0
+20250325,100800,1118050,6380,6380,6380,6380,1
+20250325,100700,1111670,6360,6370,6370,6360,50
+20250325,100600,793460,6370,6370,6370,6370,2
+20250325,100500,780720,6380,6380,6380,6380,0
+20250325,100400,780720,6380,6380,6380,6380,0
+20250325,100300,780720,6380,6380,6380,6380,0
+20250325,100200,780720,6380,6380,6380,6380,0
+20250325,100100,780720,6380,6380,6380,6380,0
+20250325,100000,780720,6380,6380,6380,6380,0
+20250325,095900,780720,6380,6380,6380,6380,0
+20250325,095800,780720,6380,6380,6380,6380,0
+20250325,095700,780720,6380,6380,6380,6380,0
+20250325,095600,780720,6380,6380,6380,6380,1
+20250325,095500,774340,6410,6410,6410,6410,0
+20250325,095400,774340,6410,6410,6410,6410,0
+20250325,095300,774340,6410,6410,6410,6410,0
+20250325,095200,774340,6410,6410,6410,6410,0
+20250325,095100,774340,6410,6410,6410,6410,0
+20250325,095000,774340,6410,6410,6410,6410,0
+20250325,094900,774340,6410,6410,6410,6410,0
+20250325,094800,774340,6410,6400,6410,6400,2
+20250325,094700,761530,6390,6390,6390,6390,1
+20250325,094600,755140,6390,6380,6390,6380,2
+20250325,094500,742370,6380,6380,6380,6380,1
+20250325,094400,735990,6390,6390,6390,6390,0
+20250325,094300,735990,6390,6390,6390,6390,0
+20250325,094200,735990,6390,6390,6390,6390,0
+20250325,094100,735990,6390,6390,6390,6390,0
+20250325,094000,735990,6390,6390,6390,6390,0
+20250325,093900,735990,6390,6390,6390,6390,0
+20250325,093800,735990,6390,6390,6390,6390,0
+20250325,093700,735990,6390,6390,6390,6390,0
+20250325,093600,735990,6390,6390,6390,6390,0
+20250325,093500,735990,6390,6390,6390,6390,0
+20250325,093400,735990,6390,6390,6390,6390,0
+20250325,093300,735990,6390,6390,6390,6390,0
+20250325,093200,735990,6390,6390,6390,6390,0
+20250325,093100,735990,6390,6390,6390,6390,0
+20250325,093000,735990,6390,6390,6390,6390,1
+20250325,092900,729600,6400,6400,6400,6400,0
+20250325,092800,729600,6400,6400,6400,6400,0
+20250325,092700,729600,6400,6400,6400,6400,0
+20250325,092600,729600,6400,6400,6400,6400,0
+20250325,092500,729600,6400,6400,6400,6400,0
+20250325,092400,729600,6400,6400,6400,6400,0
+20250325,092300,729600,6400,6400,6400,6400,0
+20250325,092200,729600,6400,6400,6400,6400,0
+20250325,092100,729600,6400,6400,6400,6400,0
+20250325,092000,729600,6400,6400,6400,6400,0
+20250325,091900,729600,6400,6400,6400,6400,0
+20250325,091800,729600,6400,6400,6400,6400,0
+20250325,091700,729600,6400,6400,6400,6400,0
+20250325,091600,729600,6400,6400,6400,6400,0
+20250325,091500,729600,6400,6400,6400,6400,0
+20250325,091400,729600,6400,6400,6400,6400,0
+20250325,091300,729600,6400,6400,6400,6400,0
+20250325,091200,729600,6400,6400,6400,6400,0
+20250325,091100,729600,6400,6400,6400,6400,0
+20250325,091000,729600,6400,6400,6400,6400,0
+20250325,090900,729600,6400,6400,6400,6400,0
+20250325,090800,729600,6400,6400,6400,6400,0
+20250325,090700,729600,6400,6400,6400,6400,0
+20250325,090600,729600,6400,6400,6400,6400,0
+20250325,090500,729600,6400,6400,6400,6400,0
+20250325,090400,729600,6400,6400,6400,6400,0
+20250325,090300,729600,6400,6400,6400,6400,0
+20250325,090200,729600,6400,6400,6400,6400,0
+20250325,090100,729600,6400,6400,6400,6400,0
+20250325,090000,729600,6400,6400,6400,6400,114

053620/min/candle-20250326.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193600,24924130,6370,6370,6370,6370,246
+20250326,193500,24924130,6370,6370,6370,6370,0
+20250326,193400,24924130,6370,6370,6370,6370,0
+20250326,193300,24924130,6370,6370,6370,6370,0
+20250326,193200,24924130,6370,6370,6370,6370,0
+20250326,193100,24924130,6370,6370,6370,6370,0
+20250326,193000,24924130,6370,6370,6370,6370,0
+20250326,192900,24924130,6370,6370,6370,6370,0
+20250326,192800,24924130,6370,6370,6370,6370,0
+20250326,192700,24924130,6370,6370,6370,6370,0
+20250326,192600,24924130,6370,6370,6370,6370,0
+20250326,192500,24924130,6370,6370,6370,6370,0
+20250326,192400,24924130,6370,6370,6370,6370,0
+20250326,192300,24924130,6370,6370,6370,6370,0
+20250326,192200,24924130,6370,6370,6370,6370,0
+20250326,192100,24924130,6370,6370,6370,6370,0
+20250326,192000,24924130,6370,6370,6370,6370,0
+20250326,191900,24924130,6370,6370,6370,6370,0
+20250326,191800,24924130,6370,6370,6370,6370,0
+20250326,191700,24924130,6370,6370,6370,6370,0
+20250326,191600,24924130,6370,6370,6370,6370,0
+20250326,191500,24924130,6370,6370,6370,6370,0
+20250326,191400,24924130,6370,6370,6370,6370,0
+20250326,191300,24924130,6370,6370,6370,6370,0
+20250326,191200,24924130,6370,6370,6370,6370,0
+20250326,191100,24924130,6370,6370,6370,6370,0
+20250326,191000,24924130,6370,6370,6370,6370,0
+20250326,190900,24924130,6370,6370,6370,6370,0
+20250326,190800,24924130,6370,6370,6370,6370,0
+20250326,190700,24924130,6370,6370,6370,6370,0
+20250326,190600,24924130,6370,6370,6370,6370,246
+20250326,190500,24924130,6370,6370,6370,6370,0
+20250326,190400,24924130,6370,6370,6370,6370,0
+20250326,190300,24924130,6370,6370,6370,6370,0
+20250326,190200,24924130,6370,6370,6370,6370,0
+20250326,190100,24924130,6370,6370,6370,6370,0
+20250326,190000,24924130,6370,6370,6370,6370,0
+20250326,185900,24924130,6370,6370,6370,6370,0
+20250326,185800,24924130,6370,6370,6370,6370,0
+20250326,185700,24924130,6370,6370,6370,6370,0
+20250326,185600,24924130,6370,6370,6370,6370,0
+20250326,185500,24924130,6370,6370,6370,6370,0
+20250326,185400,24924130,6370,6370,6370,6370,0
+20250326,185300,24924130,6370,6370,6370,6370,0
+20250326,185200,24924130,6370,6370,6370,6370,0
+20250326,185100,24924130,6370,6370,6370,6370,0
+20250326,185000,24924130,6370,6370,6370,6370,0
+20250326,184900,24924130,6370,6370,6370,6370,0
+20250326,184800,24924130,6370,6370,6370,6370,0
+20250326,184700,24924130,6370,6370,6370,6370,0
+20250326,184600,24924130,6370,6370,6370,6370,0
+20250326,184500,24924130,6370,6370,6370,6370,0
+20250326,184400,24924130,6370,6370,6370,6370,0
+20250326,184300,24924130,6370,6370,6370,6370,0
+20250326,184200,24924130,6370,6370,6370,6370,0
+20250326,184100,24924130,6370,6370,6370,6370,0
+20250326,184000,24924130,6370,6370,6370,6370,0
+20250326,183900,24924130,6370,6370,6370,6370,0
+20250326,183800,24924130,6370,6370,6370,6370,0
+20250326,183700,24924130,6370,6370,6370,6370,0
+20250326,183600,24924130,6370,6370,6370,6370,246
+20250326,183500,24924130,6370,6370,6370,6370,0
+20250326,183400,24924130,6370,6370,6370,6370,0
+20250326,183300,24924130,6370,6370,6370,6370,0
+20250326,183200,24924130,6370,6370,6370,6370,0
+20250326,183100,24924130,6370,6370,6370,6370,0
+20250326,183000,24924130,6370,6370,6370,6370,0
+20250326,182900,24924130,6370,6370,6370,6370,0
+20250326,182800,24924130,6370,6370,6370,6370,0
+20250326,182700,24924130,6370,6370,6370,6370,0
+20250326,182600,24924130,6370,6370,6370,6370,0
+20250326,182500,24924130,6370,6370,6370,6370,0
+20250326,182400,24924130,6370,6370,6370,6370,0
+20250326,182300,24924130,6370,6370,6370,6370,0
+20250326,182200,24924130,6370,6370,6370,6370,0
+20250326,182100,24924130,6370,6370,6370,6370,0
+20250326,182000,24924130,6370,6370,6370,6370,0
+20250326,181900,24924130,6370,6370,6370,6370,0
+20250326,181800,24924130,6370,6370,6370,6370,0
+20250326,181700,24924130,6370,6370,6370,6370,0
+20250326,181600,24924130,6370,6370,6370,6370,0
+20250326,181500,24924130,6370,6370,6370,6370,0
+20250326,181400,24924130,6370,6370,6370,6370,0
+20250326,181300,24924130,6370,6370,6370,6370,0
+20250326,181200,24924130,6370,6370,6370,6370,0
+20250326,181100,24924130,6370,6370,6370,6370,0
+20250326,181000,24924130,6370,6370,6370,6370,0
+20250326,180900,24924130,6370,6370,6370,6370,0
+20250326,180800,24924130,6370,6370,6370,6370,0
+20250326,180700,24924130,6370,6370,6370,6370,0
+20250326,180600,24924130,6370,6370,6370,6370,246
+20250326,180500,24924130,6370,6370,6370,6370,0
+20250326,180400,24924130,6370,6370,6370,6370,0
+20250326,180300,24924130,6370,6370,6370,6370,0
+20250326,180200,24924130,6370,6370,6370,6370,0
+20250326,180100,24924130,6370,6370,6370,6370,0
+20250326,180000,24924130,6370,6370,6370,6370,0
+20250326,175900,24924130,6370,6370,6370,6370,0
+20250326,175800,24924130,6370,6370,6370,6370,0
+20250326,175700,24924130,6370,6370,6370,6370,0
+20250326,175600,24924130,6370,6370,6370,6370,0
+20250326,175500,24924130,6370,6370,6370,6370,0
+20250326,175400,24924130,6370,6370,6370,6370,0
+20250326,175300,24924130,6370,6370,6370,6370,0
+20250326,175200,24924130,6370,6370,6370,6370,0
+20250326,175100,24924130,6370,6370,6370,6370,0
+20250326,175000,24924130,6370,6370,6370,6370,0
+20250326,174900,24924130,6370,6370,6370,6370,0
+20250326,174800,24924130,6370,6370,6370,6370,0
+20250326,174700,24924130,6370,6370,6370,6370,0
+20250326,174600,24924130,6370,6370,6370,6370,0
+20250326,174500,24924130,6370,6370,6370,6370,0
+20250326,174400,24924130,6370,6370,6370,6370,0
+20250326,174300,24924130,6370,6370,6370,6370,0
+20250326,174200,24924130,6370,6370,6370,6370,0
+20250326,174100,24924130,6370,6370,6370,6370,0
+20250326,174000,24924130,6370,6370,6370,6370,0
+20250326,173900,24924130,6370,6370,6370,6370,0
+20250326,173800,24924130,6370,6370,6370,6370,0
+20250326,173700,24924130,6370,6370,6370,6370,0
+20250326,173600,24924130,6370,6370,6370,6370,246
+20250326,173500,24924130,6370,6370,6370,6370,0
+20250326,173400,24924130,6370,6370,6370,6370,0
+20250326,173300,24924130,6370,6370,6370,6370,0
+20250326,173200,24924130,6370,6370,6370,6370,0
+20250326,173100,24924130,6370,6370,6370,6370,0
+20250326,173000,24924130,6370,6370,6370,6370,0
+20250326,172900,24924130,6370,6370,6370,6370,0
+20250326,172800,24924130,6370,6370,6370,6370,0
+20250326,172700,24924130,6370,6370,6370,6370,0
+20250326,172600,24924130,6370,6370,6370,6370,0
+20250326,172500,24924130,6370,6370,6370,6370,0
+20250326,172400,24924130,6370,6370,6370,6370,0
+20250326,172300,24924130,6370,6370,6370,6370,0
+20250326,172200,24924130,6370,6370,6370,6370,0
+20250326,172100,24924130,6370,6370,6370,6370,0
+20250326,172000,24924130,6370,6370,6370,6370,0
+20250326,171900,24924130,6370,6370,6370,6370,0
+20250326,171800,24924130,6370,6370,6370,6370,0
+20250326,171700,24924130,6370,6370,6370,6370,0
+20250326,171600,24924130,6370,6370,6370,6370,0
+20250326,171500,24924130,6370,6370,6370,6370,0
+20250326,171400,24924130,6370,6370,6370,6370,0
+20250326,171300,24924130,6370,6370,6370,6370,0
+20250326,171200,24924130,6370,6370,6370,6370,0
+20250326,171100,24924130,6370,6370,6370,6370,0
+20250326,171000,24924130,6370,6370,6370,6370,0
+20250326,170900,24924130,6370,6370,6370,6370,0
+20250326,170800,24924130,6370,6370,6370,6370,0
+20250326,170700,24924130,6370,6370,6370,6370,0
+20250326,170600,24924130,6370,6370,6370,6370,246
+20250326,170500,24924130,6370,6370,6370,6370,0
+20250326,170400,24924130,6370,6370,6370,6370,0
+20250326,170300,24924130,6370,6370,6370,6370,0
+20250326,170200,24924130,6370,6370,6370,6370,0
+20250326,170100,24924130,6370,6370,6370,6370,0
+20250326,170000,24924130,6370,6370,6370,6370,0
+20250326,165900,24924130,6370,6370,6370,6370,0
+20250326,165800,24924130,6370,6370,6370,6370,0
+20250326,165700,24924130,6370,6370,6370,6370,0
+20250326,165600,24924130,6370,6370,6370,6370,0
+20250326,165500,24924130,6370,6370,6370,6370,0
+20250326,165400,24924130,6370,6370,6370,6370,0
+20250326,165300,24924130,6370,6370,6370,6370,0
+20250326,165200,24924130,6370,6370,6370,6370,0
+20250326,165100,24924130,6370,6370,6370,6370,0
+20250326,165000,24924130,6370,6370,6370,6370,0
+20250326,164900,24924130,6370,6370,6370,6370,0
+20250326,164800,24924130,6370,6370,6370,6370,0
+20250326,164700,24924130,6370,6370,6370,6370,0
+20250326,164600,24924130,6370,6370,6370,6370,0
+20250326,164500,24924130,6370,6370,6370,6370,0
+20250326,164400,24924130,6370,6370,6370,6370,0
+20250326,164300,24924130,6370,6370,6370,6370,0
+20250326,164200,24924130,6370,6370,6370,6370,0
+20250326,164100,24924130,6370,6370,6370,6370,0
+20250326,164000,24924130,6370,6370,6370,6370,0
+20250326,163900,24924130,6370,6370,6370,6370,0
+20250326,163800,24924130,6370,6370,6370,6370,0
+20250326,163700,24924130,6370,6370,6370,6370,0
+20250326,163600,24924130,6370,6370,6370,6370,246
+20250326,163500,24924130,6370,6370,6370,6370,0
+20250326,163400,24924130,6370,6370,6370,6370,0
+20250326,163300,24924130,6370,6370,6370,6370,0
+20250326,163200,24924130,6370,6370,6370,6370,0
+20250326,163100,24924130,6370,6370,6370,6370,0
+20250326,163000,24924130,6370,6370,6370,6370,0
+20250326,162900,24924130,6370,6370,6370,6370,0
+20250326,162800,24924130,6370,6370,6370,6370,0
+20250326,162700,24924130,6370,6370,6370,6370,0
+20250326,162600,24924130,6370,6370,6370,6370,0
+20250326,162500,24924130,6370,6370,6370,6370,0
+20250326,162400,24924130,6370,6370,6370,6370,0
+20250326,162300,24924130,6370,6370,6370,6370,0
+20250326,162200,24924130,6370,6370,6370,6370,0
+20250326,162100,24924130,6370,6370,6370,6370,0
+20250326,162000,24924130,6370,6370,6370,6370,0
+20250326,161900,24924130,6370,6370,6370,6370,0
+20250326,161800,24924130,6370,6370,6370,6370,0
+20250326,161700,24924130,6370,6370,6370,6370,0
+20250326,161600,24924130,6370,6370,6370,6370,0
+20250326,161500,24924130,6370,6370,6370,6370,0
+20250326,161400,24924130,6370,6370,6370,6370,0
+20250326,161300,24924130,6370,6370,6370,6370,0
+20250326,161200,24924130,6370,6370,6370,6370,0
+20250326,161100,24924130,6370,6370,6370,6370,0
+20250326,161000,24924130,6370,6370,6370,6370,0
+20250326,160900,24924130,6370,6370,6370,6370,0
+20250326,160800,24924130,6370,6370,6370,6370,0
+20250326,160700,24924130,6370,6370,6370,6370,0
+20250326,160600,24924130,6370,6370,6370,6370,246
+20250326,160500,24924130,6370,6370,6370,6370,0
+20250326,160400,24924130,6370,6370,6370,6370,0
+20250326,160300,24924130,6370,6370,6370,6370,0
+20250326,160200,24924130,6370,6370,6370,6370,0
+20250326,160100,24924130,6370,6370,6370,6370,0
+20250326,160000,24924130,6370,6370,6370,6370,0
+20250326,155900,24924130,6370,6370,6370,6370,0
+20250326,155800,24924130,6370,6370,6370,6370,0
+20250326,155700,24924130,6370,6370,6370,6370,0
+20250326,155600,24924130,6370,6370,6370,6370,0
+20250326,155500,24924130,6370,6370,6370,6370,0
+20250326,155400,24924130,6370,6370,6370,6370,0
+20250326,155300,24924130,6370,6370,6370,6370,0
+20250326,155200,24924130,6370,6370,6370,6370,0
+20250326,155100,24924130,6370,6370,6370,6370,0
+20250326,155000,24924130,6370,6370,6370,6370,0
+20250326,154900,24924130,6370,6370,6370,6370,0
+20250326,154800,24924130,6370,6370,6370,6370,0
+20250326,154700,24924130,6370,6370,6370,6370,0
+20250326,154600,24924130,6370,6370,6370,6370,0
+20250326,154500,24924130,6370,6370,6370,6370,0
+20250326,154400,24924130,6370,6370,6370,6370,0
+20250326,154300,24924130,6370,6370,6370,6370,0
+20250326,154200,24924130,6370,6370,6370,6370,0
+20250326,154100,24924130,6370,6370,6370,6370,0
+20250326,154000,24924130,6370,6370,6370,6370,0
+20250326,153900,24924130,6370,6370,6370,6370,0
+20250326,153800,24924130,6370,6370,6370,6370,0
+20250326,153700,24924130,6370,6370,6370,6370,0
+20250326,153600,24924130,6370,6370,6370,6370,246
+20250326,153500,24924130,6370,6370,6370,6370,0
+20250326,153400,24924130,6370,6370,6370,6370,0
+20250326,153300,24924130,6370,6370,6370,6370,0
+20250326,153200,24924130,6370,6370,6370,6370,0
+20250326,153100,24924130,6370,6370,6370,6370,0
+20250326,153000,24924130,6370,6370,6370,6370,246
+20250326,152900,23357110,6380,6380,6380,6380,0
+20250326,152800,23357110,6380,6380,6380,6380,0
+20250326,152700,23357110,6380,6380,6380,6380,0
+20250326,152600,23357110,6380,6380,6380,6380,0
+20250326,152500,23357110,6380,6380,6380,6380,0
+20250326,152400,23357110,6380,6380,6380,6380,0
+20250326,152300,23357110,6380,6380,6380,6380,0
+20250326,152200,23357110,6380,6380,6380,6380,0
+20250326,152100,23357110,6380,6380,6380,6380,0
+20250326,152000,23357110,6380,6380,6380,6380,0
+20250326,151900,23357110,6380,6380,6380,6380,0
+20250326,151800,23357110,6380,6380,6380,6380,0
+20250326,151700,23357110,6380,6380,6380,6380,0
+20250326,151600,23357110,6380,6380,6380,6380,194
+20250326,151500,22119390,6380,6380,6380,6380,0
+20250326,151400,22119390,6380,6380,6380,6380,0
+20250326,151300,22119390,6380,6380,6380,6380,0
+20250326,151200,22119390,6380,6380,6380,6380,0
+20250326,151100,22119390,6380,6380,6380,6380,0
+20250326,151000,22119390,6380,6380,6380,6380,0
+20250326,150900,22119390,6380,6380,6380,6380,0
+20250326,150800,22119390,6380,6380,6380,6380,0
+20250326,150700,22119390,6380,6380,6380,6380,0
+20250326,150600,22119390,6380,6380,6380,6380,0
+20250326,150500,22119390,6380,6380,6380,6380,0
+20250326,150400,22119390,6380,6380,6380,6380,0
+20250326,150300,22119390,6380,6380,6380,6380,100
+20250326,150200,21481390,6370,6370,6370,6370,0
+20250326,150100,21481390,6370,6370,6370,6370,0
+20250326,150000,21481390,6370,6370,6370,6370,0
+20250326,145900,21481390,6370,6370,6370,6370,0
+20250326,145800,21481390,6370,6370,6370,6370,0
+20250326,145700,21481390,6370,6370,6370,6370,0
+20250326,145600,21481390,6370,6370,6370,6370,0
+20250326,145500,21481390,6370,6370,6370,6370,0
+20250326,145400,21481390,6370,6370,6370,6370,0
+20250326,145300,21481390,6370,6370,6370,6370,0
+20250326,145200,21481390,6370,6370,6370,6370,6
+20250326,145100,21443170,6370,6370,6370,6370,1
+20250326,145000,21436800,6370,6370,6370,6370,0
+20250326,144900,21436800,6370,6370,6370,6370,0
+20250326,144800,21436800,6370,6370,6370,6370,0
+20250326,144700,21436800,6370,6370,6370,6370,0
+20250326,144600,21436800,6370,6370,6370,6370,0
+20250326,144500,21436800,6370,6370,6370,6370,0
+20250326,144400,21436800,6370,6370,6370,6370,3
+20250326,144300,21417690,6380,6380,6380,6380,1
+20250326,144200,21411310,6380,6380,6380,6380,0
+20250326,144100,21411310,6380,6380,6380,6380,0
+20250326,144000,21411310,6380,6380,6380,6380,0
+20250326,143900,21411310,6380,6370,6380,6370,47
+20250326,143800,21111460,6370,6370,6370,6370,0
+20250326,143700,21111460,6370,6370,6370,6370,0
+20250326,143600,21111460,6370,6370,6370,6370,3
+20250326,143500,21092350,6370,6370,6370,6370,0
+20250326,143400,21092350,6370,6370,6370,6370,0
+20250326,143300,21092350,6370,6370,6370,6370,0
+20250326,143200,21092350,6370,6370,6370,6370,0
+20250326,143100,21092350,6370,6370,6370,6370,0
+20250326,143000,21092350,6370,6370,6370,6370,0
+20250326,142900,21092350,6370,6370,6370,6370,0
+20250326,142800,21092350,6370,6370,6370,6370,0
+20250326,142700,21092350,6370,6370,6370,6370,0
+20250326,142600,21092350,6370,6370,6370,6370,0
+20250326,142500,21092350,6370,6370,6370,6370,0
+20250326,142400,21092350,6370,6370,6370,6370,0
+20250326,142300,21092350,6370,6370,6370,6370,0
+20250326,142200,21092350,6370,6370,6370,6370,0
+20250326,142100,21092350,6370,6370,6370,6370,1
+20250326,142000,21085980,6390,6390,6390,6390,0
+20250326,141900,21085980,6390,6390,6390,6390,0
+20250326,141800,21085980,6390,6390,6390,6390,0
+20250326,141700,21085980,6390,6390,6390,6390,0
+20250326,141600,21085980,6390,6390,6390,6390,0
+20250326,141500,21085980,6390,6390,6390,6390,0
+20250326,141400,21085980,6390,6390,6390,6390,0
+20250326,141300,21085980,6390,6390,6390,6390,0
+20250326,141200,21085980,6390,6390,6390,6390,0
+20250326,141100,21085980,6390,6390,6390,6390,0
+20250326,141000,21085980,6390,6390,6390,6390,0
+20250326,140900,21085980,6390,6390,6390,6390,0
+20250326,140800,21085980,6390,6390,6390,6390,0
+20250326,140700,21085980,6390,6390,6390,6390,0
+20250326,140600,21085980,6390,6390,6390,6390,1
+20250326,140500,21079590,6360,6360,6360,6360,0
+20250326,140400,21079590,6360,6360,6360,6360,0
+20250326,140300,21079590,6360,6360,6360,6360,0
+20250326,140200,21079590,6360,6360,6360,6360,0
+20250326,140100,21079590,6360,6360,6360,6360,2
+20250326,140000,21066870,6360,6360,6360,6360,0
+20250326,135900,21066870,6360,6360,6360,6360,1
+20250326,135800,21060510,6350,6350,6350,6350,0
+20250326,135700,21060510,6350,6350,6350,6350,0
+20250326,135600,21060510,6350,6350,6350,6350,0
+20250326,135500,21060510,6350,6350,6350,6350,0
+20250326,135400,21060510,6350,6350,6350,6350,0
+20250326,135300,21060510,6350,6350,6350,6350,0
+20250326,135200,21060510,6350,6350,6350,6350,0
+20250326,135100,21060510,6350,6350,6350,6350,0
+20250326,135000,21060510,6350,6350,6350,6350,0
+20250326,134900,21060510,6350,6350,6350,6350,0
+20250326,134800,21060510,6350,6350,6350,6350,0
+20250326,134700,21060510,6350,6350,6350,6350,0
+20250326,134600,21060510,6350,6350,6350,6350,0
+20250326,134500,21060510,6350,6350,6350,6350,0
+20250326,134400,21060510,6350,6350,6350,6350,0
+20250326,134300,21060510,6350,6350,6350,6350,0
+20250326,134200,21060510,6350,6400,6400,6350,89
+20250326,134100,20493190,6465,6465,6465,6465,0
+20250326,134000,20493190,6465,6465,6465,6465,0
+20250326,133900,20493190,6465,6465,6465,6465,0
+20250326,133800,20493190,6465,6465,6465,6465,0
+20250326,133700,20493190,6465,6465,6465,6465,0
+20250326,133600,20493190,6465,6465,6465,6465,0
+20250326,133500,20493190,6465,6465,6465,6465,0
+20250326,133400,20493190,6465,6465,6465,6465,0
+20250326,133300,20493190,6465,6465,6465,6465,0
+20250326,133200,20493190,6465,6465,6465,6465,0
+20250326,133100,20493190,6465,6465,6465,6465,2
+20250326,133000,20480260,6460,6460,6460,6460,0
+20250326,132900,20480260,6460,6460,6460,6460,0
+20250326,132800,20480260,6460,6460,6460,6460,0
+20250326,132700,20480260,6460,6460,6460,6460,0
+20250326,132600,20480260,6460,6460,6460,6460,0
+20250326,132500,20480260,6460,6460,6460,6460,0
+20250326,132400,20480260,6460,6460,6460,6460,0
+20250326,132300,20480260,6460,6460,6460,6460,0
+20250326,132200,20480260,6460,6460,6460,6460,0
+20250326,132100,20480260,6460,6380,6570,6380,373
+20250326,132000,18063410,6400,6400,6400,6400,0
+20250326,131900,18063410,6400,6400,6400,6400,0
+20250326,131800,18063410,6400,6400,6400,6400,0
+20250326,131700,18063410,6400,6400,6400,6400,0
+20250326,131600,18063410,6400,6400,6400,6400,0
+20250326,131500,18063410,6400,6400,6400,6400,0
+20250326,131400,18063410,6400,6400,6400,6400,0
+20250326,131300,18063410,6400,6400,6400,6400,0
+20250326,131200,18063410,6400,6400,6400,6400,0
+20250326,131100,18063410,6400,6400,6400,6400,0
+20250326,131000,18063410,6400,6400,6400,6400,0
+20250326,130900,18063410,6400,6400,6400,6400,0
+20250326,130800,18063410,6400,6350,6400,6350,16
+20250326,130700,17961510,6320,6320,6320,6320,0
+20250326,130600,17961510,6320,6320,6320,6320,0
+20250326,130500,17961510,6320,6320,6320,6320,0
+20250326,130400,17961510,6320,6320,6320,6320,0
+20250326,130300,17961510,6320,6320,6320,6320,0
+20250326,130200,17961510,6320,6320,6320,6320,0
+20250326,130100,17961510,6320,6320,6320,6320,0
+20250326,130000,17961510,6320,6320,6320,6320,0
+20250326,125900,17961510,6320,6320,6320,6320,0
+20250326,125800,17961510,6320,6320,6320,6320,0
+20250326,125700,17961510,6320,6320,6320,6320,0
+20250326,125600,17961510,6320,6320,6320,6320,0
+20250326,125500,17961510,6320,6320,6320,6320,0
+20250326,125400,17961510,6320,6320,6320,6320,0
+20250326,125300,17961510,6320,6320,6320,6320,0
+20250326,125200,17961510,6320,6320,6320,6320,0
+20250326,125100,17961510,6320,6350,6350,6320,33
+20250326,125000,17752710,6370,6370,6370,6370,0
+20250326,124900,17752710,6370,6370,6370,6370,0
+20250326,124800,17752710,6370,6370,6370,6370,0
+20250326,124700,17752710,6370,6350,6370,6350,19
+20250326,124600,17632040,6370,6370,6370,6370,0
+20250326,124500,17632040,6370,6370,6370,6370,0
+20250326,124400,17632040,6370,6370,6370,6370,1
+20250326,124300,17625670,6380,6380,6380,6380,0
+20250326,124200,17625670,6380,6380,6380,6380,0
+20250326,124100,17625670,6380,6380,6380,6380,0
+20250326,124000,17625670,6380,6380,6380,6380,0
+20250326,123900,17625670,6380,6380,6380,6380,5
+20250326,123800,17593770,6390,6390,6390,6390,0
+20250326,123700,17593770,6390,6390,6390,6390,0
+20250326,123600,17593770,6390,6390,6390,6390,0
+20250326,123500,17593770,6390,6390,6390,6390,0
+20250326,123400,17593770,6390,6390,6390,6390,3
+20250326,123300,17574600,6370,6370,6370,6370,0
+20250326,123200,17574600,6370,6370,6370,6370,0
+20250326,123100,17574600,6370,6370,6370,6370,0
+20250326,123000,17574600,6370,6370,6370,6370,0
+20250326,122900,17574600,6370,6370,6370,6370,0
+20250326,122800,17574600,6370,6370,6370,6370,0
+20250326,122700,17574600,6370,6370,6370,6370,0
+20250326,122600,17574600,6370,6370,6370,6370,0
+20250326,122500,17574600,6370,6370,6370,6370,0
+20250326,122400,17574600,6370,6370,6370,6370,0
+20250326,122300,17574600,6370,6370,6370,6370,0
+20250326,122200,17574600,6370,6370,6370,6370,0
+20250326,122100,17574600,6370,6370,6370,6370,0
+20250326,122000,17574600,6370,6370,6370,6370,0
+20250326,121900,17574600,6370,6370,6370,6370,0
+20250326,121800,17574600,6370,6370,6370,6370,0
+20250326,121700,17574600,6370,6390,6390,6370,9
+20250326,121600,17517160,6400,6400,6400,6400,0
+20250326,121500,17517160,6400,6400,6400,6400,0
+20250326,121400,17517160,6400,6400,6400,6400,0
+20250326,121300,17517160,6400,6400,6400,6400,4
+20250326,121200,17491560,6390,6390,6390,6390,2
+20250326,121100,17478780,6400,6400,6400,6400,0
+20250326,121000,17478780,6400,6400,6400,6400,0
+20250326,120900,17478780,6400,6400,6400,6400,0
+20250326,120800,17478780,6400,6400,6400,6400,0
+20250326,120700,17478780,6400,6400,6400,6400,0
+20250326,120600,17478780,6400,6400,6400,6400,0
+20250326,120500,17478780,6400,6400,6400,6400,0
+20250326,120400,17478780,6400,6400,6400,6400,0
+20250326,120300,17478780,6400,6400,6400,6400,0
+20250326,120200,17478780,6400,6400,6400,6400,0
+20250326,120100,17478780,6400,6400,6400,6400,0
+20250326,120000,17478780,6400,6400,6400,6400,1
+20250326,115900,17472380,6400,6400,6400,6400,0
+20250326,115800,17472380,6400,6400,6400,6400,0
+20250326,115700,17472380,6400,6400,6400,6400,0
+20250326,115600,17472380,6400,6400,6400,6400,0
+20250326,115500,17472380,6400,6400,6400,6400,0
+20250326,115400,17472380,6400,6400,6400,6400,0
+20250326,115300,17472380,6400,6400,6400,6400,0
+20250326,115200,17472380,6400,6400,6400,6400,0
+20250326,115100,17472380,6400,6400,6400,6400,0
+20250326,115000,17472380,6400,6400,6400,6400,0
+20250326,114900,17472380,6400,6400,6400,6400,0
+20250326,114800,17472380,6400,6400,6400,6400,0
+20250326,114700,17472380,6400,6400,6400,6400,0
+20250326,114600,17472380,6400,6400,6400,6400,0
+20250326,114500,17472380,6400,6400,6400,6400,0
+20250326,114400,17472380,6400,6400,6400,6400,0
+20250326,114300,17472380,6400,6400,6400,6400,2
+20250326,114200,17459580,6400,6400,6400,6400,0
+20250326,114100,17459580,6400,6400,6400,6400,0
+20250326,114000,17459580,6400,6400,6400,6400,0
+20250326,113900,17459580,6400,6400,6400,6400,0
+20250326,113800,17459580,6400,6400,6400,6400,5
+20250326,113700,17427580,6400,6400,6400,6400,0
+20250326,113600,17427580,6400,6400,6400,6400,4
+20250326,113500,17401980,6360,6360,6360,6360,0
+20250326,113400,17401980,6360,6360,6360,6360,0
+20250326,113300,17401980,6360,6360,6360,6360,0
+20250326,113200,17401980,6360,6360,6360,6360,0
+20250326,113100,17401980,6360,6360,6360,6360,0
+20250326,113000,17401980,6360,6360,6360,6360,0
+20250326,112900,17401980,6360,6360,6360,6360,0
+20250326,112800,17401980,6360,6360,6360,6360,0
+20250326,112700,17401980,6360,6410,6410,6360,139
+20250326,112600,16516790,6420,6430,6430,6420,2
+20250326,112500,16503940,6440,6440,6440,6440,0
+20250326,112400,16503940,6440,6440,6440,6440,0
+20250326,112300,16503940,6440,6440,6440,6440,1
+20250326,112200,16497500,6450,6350,6490,6350,41
+20250326,112100,16232070,6580,6380,6600,6340,1004
+20250326,112000,9749320,6330,6330,6330,6330,0
+20250326,111900,9749320,6330,6360,6360,6330,142
+20250326,111800,8849540,6320,6320,6320,6320,0
+20250326,111700,8849540,6320,6410,6410,6320,20
+20250326,111600,8722140,6430,6430,6430,6430,0
+20250326,111500,8722140,6430,6290,6430,6290,1039
+20250326,111400,2072790,6290,6290,6290,6290,0
+20250326,111300,2072790,6290,6290,6290,6290,0
+20250326,111200,2072790,6290,6290,6290,6290,0
+20250326,111100,2072790,6290,6290,6290,6290,0
+20250326,111000,2072790,6290,6290,6290,6290,0
+20250326,110900,2072790,6290,6290,6290,6290,0
+20250326,110800,2072790,6290,6290,6290,6290,0
+20250326,110700,2072790,6290,6290,6290,6290,0
+20250326,110600,2072790,6290,6290,6290,6290,0
+20250326,110500,2072790,6290,6290,6290,6290,0
+20250326,110400,2072790,6290,6290,6290,6290,0
+20250326,110300,2072790,6290,6290,6290,6290,0
+20250326,110200,2072790,6290,6290,6290,6290,5
+20250326,110100,2041340,6290,6290,6290,6290,0
+20250326,110000,2041340,6290,6290,6290,6290,0
+20250326,105900,2041340,6290,6290,6290,6290,0
+20250326,105800,2041340,6290,6290,6290,6290,0
+20250326,105700,2041340,6290,6290,6290,6290,4
+20250326,105600,2016180,6280,6280,6280,6280,0
+20250326,105500,2016180,6280,6280,6280,6280,1
+20250326,105400,2009900,6280,6280,6280,6280,0
+20250326,105300,2009900,6280,6280,6280,6280,0
+20250326,105200,2009900,6280,6280,6280,6280,0
+20250326,105100,2009900,6280,6280,6280,6280,0
+20250326,105000,2009900,6280,6280,6280,6280,0
+20250326,104900,2009900,6280,6280,6280,6280,0
+20250326,104800,2009900,6280,6280,6280,6280,1
+20250326,104700,2003620,6270,6270,6270,6270,1
+20250326,104600,1997350,6270,6270,6270,6270,0
+20250326,104500,1997350,6270,6270,6270,6270,0
+20250326,104400,1997350,6270,6270,6270,6270,1
+20250326,104300,1991080,6260,6260,6260,6260,0
+20250326,104200,1991080,6260,6260,6260,6260,0
+20250326,104100,1991080,6260,6260,6260,6260,1
+20250326,104000,1984820,6260,6260,6260,6260,0
+20250326,103900,1984820,6260,6260,6260,6260,0
+20250326,103800,1984820,6260,6260,6260,6260,0
+20250326,103700,1984820,6260,6260,6260,6260,0
+20250326,103600,1984820,6260,6260,6260,6260,0
+20250326,103500,1984820,6260,6260,6260,6260,0
+20250326,103400,1984820,6260,6250,6260,6250,2
+20250326,103300,1972310,6250,6250,6250,6250,0
+20250326,103200,1972310,6250,6250,6250,6250,0
+20250326,103100,1972310,6250,6250,6250,6250,0
+20250326,103000,1972310,6250,6250,6250,6250,1
+20250326,102900,1966060,6250,6250,6250,6250,0
+20250326,102800,1966060,6250,6250,6250,6250,0
+20250326,102700,1966060,6250,6250,6250,6250,0
+20250326,102600,1966060,6250,6250,6250,6250,0
+20250326,102500,1966060,6250,6250,6250,6250,0
+20250326,102400,1966060,6250,6250,6250,6250,0
+20250326,102300,1966060,6250,6250,6250,6250,0
+20250326,102200,1966060,6250,6250,6250,6250,0
+20250326,102100,1966060,6250,6250,6250,6250,0
+20250326,102000,1966060,6250,6250,6250,6250,10
+20250326,101900,1903560,6250,6250,6250,6250,0
+20250326,101800,1903560,6250,6250,6250,6250,0
+20250326,101700,1903560,6250,6250,6250,6250,0
+20250326,101600,1903560,6250,6250,6250,6250,0
+20250326,101500,1903560,6250,6250,6250,6250,0
+20250326,101400,1903560,6250,6250,6250,6250,0
+20250326,101300,1903560,6250,6250,6250,6250,0
+20250326,101200,1903560,6250,6250,6250,6250,0
+20250326,101100,1903560,6250,6250,6250,6250,0
+20250326,101000,1903560,6250,6250,6250,6250,0
+20250326,100900,1903560,6250,6250,6250,6250,0
+20250326,100800,1903560,6250,6250,6250,6250,0
+20250326,100700,1903560,6250,6250,6250,6250,0
+20250326,100600,1903560,6250,6250,6250,6250,0
+20250326,100500,1903560,6250,6250,6250,6250,0
+20250326,100400,1903560,6250,6250,6250,6250,0
+20250326,100300,1903560,6250,6250,6250,6250,0
+20250326,100200,1903560,6250,6250,6250,6250,0
+20250326,100100,1903560,6250,6250,6250,6250,0
+20250326,100000,1903560,6250,6250,6250,6250,0
+20250326,095900,1903560,6250,6250,6250,6250,0
+20250326,095800,1903560,6250,6250,6250,6250,0
+20250326,095700,1903560,6250,6250,6250,6250,0
+20250326,095600,1903560,6250,6250,6250,6250,0
+20250326,095500,1903560,6250,6250,6250,6250,0
+20250326,095400,1903560,6250,6250,6250,6250,0
+20250326,095300,1903560,6250,6250,6250,6250,0
+20250326,095200,1903560,6250,6250,6250,6250,0
+20250326,095100,1903560,6250,6250,6250,6250,0
+20250326,095000,1903560,6250,6250,6250,6250,0
+20250326,094900,1903560,6250,6250,6250,6250,0
+20250326,094800,1903560,6250,6250,6250,6250,0
+20250326,094700,1903560,6250,6250,6250,6250,1
+20250326,094600,1897310,6240,6240,6240,6240,0
+20250326,094500,1897310,6240,6230,6240,6230,3
+20250326,094400,1878600,6190,6190,6190,6190,0
+20250326,094300,1878600,6190,6190,6190,6190,0
+20250326,094200,1878600,6190,6190,6190,6190,0
+20250326,094100,1878600,6190,6190,6190,6190,0
+20250326,094000,1878600,6190,6190,6190,6190,0
+20250326,093900,1878600,6190,6190,6190,6190,0
+20250326,093800,1878600,6190,6190,6190,6190,0
+20250326,093700,1878600,6190,6210,6210,6190,79
+20250326,093600,1388630,6210,6210,6210,6210,0
+20250326,093500,1388630,6210,6220,6220,6210,38
+20250326,093400,1152620,6230,6230,6230,6230,0
+20250326,093300,1152620,6230,6230,6230,6230,0
+20250326,093200,1152620,6230,6230,6230,6230,0
+20250326,093100,1152620,6230,6230,6230,6230,0
+20250326,093000,1152620,6230,6230,6230,6230,0
+20250326,092900,1152620,6230,6230,6230,6230,0
+20250326,092800,1152620,6230,6230,6230,6230,0
+20250326,092700,1152620,6230,6230,6230,6230,0
+20250326,092600,1152620,6230,6230,6230,6230,0
+20250326,092500,1152620,6230,6230,6230,6230,0
+20250326,092400,1152620,6230,6230,6230,6230,0
+20250326,092300,1152620,6230,6230,6230,6230,0
+20250326,092200,1152620,6230,6230,6230,6230,0
+20250326,092100,1152620,6230,6230,6230,6230,0
+20250326,092000,1152620,6230,6230,6230,6230,0
+20250326,091900,1152620,6230,6230,6230,6230,0
+20250326,091800,1152620,6230,6230,6230,6230,0
+20250326,091700,1152620,6230,6230,6230,6230,35
+20250326,091600,934570,6230,6230,6230,6230,0
+20250326,091500,934570,6230,6230,6230,6230,0
+20250326,091400,934570,6230,6230,6230,6230,0
+20250326,091300,934570,6230,6240,6240,6230,4
+20250326,091200,909640,6260,6260,6260,6260,0
+20250326,091100,909640,6260,6260,6260,6260,0
+20250326,091000,909640,6260,6260,6260,6260,1
+20250326,090900,903380,6250,6250,6250,6250,0
+20250326,090800,903380,6250,6250,6250,6250,0
+20250326,090700,903380,6250,6250,6250,6250,0
+20250326,090600,903380,6250,6250,6250,6250,1
+20250326,090500,897130,6240,6240,6240,6240,0
+20250326,090400,897130,6240,6240,6240,6240,0
+20250326,090300,897130,6240,6240,6240,6240,0
+20250326,090200,897130,6240,6240,6240,6240,1
+20250326,090100,890890,6230,6230,6230,6230,0
+20250326,090000,890890,6230,6230,6230,6230,143

053620/min/candle-20250327.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193600,15407200,6380,6380,6380,6380,238
+20250327,193500,15407200,6380,6380,6380,6380,0
+20250327,193400,15407200,6380,6380,6380,6380,0
+20250327,193300,15407200,6380,6380,6380,6380,0
+20250327,193200,15407200,6380,6380,6380,6380,0
+20250327,193100,15407200,6380,6380,6380,6380,0
+20250327,193000,15407200,6380,6380,6380,6380,0
+20250327,192900,15407200,6380,6380,6380,6380,0
+20250327,192800,15407200,6380,6380,6380,6380,0
+20250327,192700,15407200,6380,6380,6380,6380,0
+20250327,192600,15407200,6380,6380,6380,6380,0
+20250327,192500,15407200,6380,6380,6380,6380,0
+20250327,192400,15407200,6380,6380,6380,6380,0
+20250327,192300,15407200,6380,6380,6380,6380,0
+20250327,192200,15407200,6380,6380,6380,6380,0
+20250327,192100,15407200,6380,6380,6380,6380,0
+20250327,192000,15407200,6380,6380,6380,6380,0
+20250327,191900,15407200,6380,6380,6380,6380,0
+20250327,191800,15407200,6380,6380,6380,6380,0
+20250327,191700,15407200,6380,6380,6380,6380,0
+20250327,191600,15407200,6380,6380,6380,6380,0
+20250327,191500,15407200,6380,6380,6380,6380,0
+20250327,191400,15407200,6380,6380,6380,6380,0
+20250327,191300,15407200,6380,6380,6380,6380,0
+20250327,191200,15407200,6380,6380,6380,6380,0
+20250327,191100,15407200,6380,6380,6380,6380,0
+20250327,191000,15407200,6380,6380,6380,6380,0
+20250327,190900,15407200,6380,6380,6380,6380,0
+20250327,190800,15407200,6380,6380,6380,6380,0
+20250327,190700,15407200,6380,6380,6380,6380,0
+20250327,190600,15407200,6380,6380,6380,6380,238
+20250327,190500,15407200,6380,6380,6380,6380,0
+20250327,190400,15407200,6380,6380,6380,6380,0
+20250327,190300,15407200,6380,6380,6380,6380,0
+20250327,190200,15407200,6380,6380,6380,6380,0
+20250327,190100,15407200,6380,6380,6380,6380,0
+20250327,190000,15407200,6380,6380,6380,6380,0
+20250327,185900,15407200,6380,6380,6380,6380,0
+20250327,185800,15407200,6380,6380,6380,6380,0
+20250327,185700,15407200,6380,6380,6380,6380,0
+20250327,185600,15407200,6380,6380,6380,6380,0
+20250327,185500,15407200,6380,6380,6380,6380,0
+20250327,185400,15407200,6380,6380,6380,6380,0
+20250327,185300,15407200,6380,6380,6380,6380,0
+20250327,185200,15407200,6380,6380,6380,6380,0
+20250327,185100,15407200,6380,6380,6380,6380,0
+20250327,185000,15407200,6380,6380,6380,6380,0
+20250327,184900,15407200,6380,6380,6380,6380,0
+20250327,184800,15407200,6380,6380,6380,6380,0
+20250327,184700,15407200,6380,6380,6380,6380,0
+20250327,184600,15407200,6380,6380,6380,6380,0
+20250327,184500,15407200,6380,6380,6380,6380,0
+20250327,184400,15407200,6380,6380,6380,6380,0
+20250327,184300,15407200,6380,6380,6380,6380,0
+20250327,184200,15407200,6380,6380,6380,6380,0
+20250327,184100,15407200,6380,6380,6380,6380,0
+20250327,184000,15407200,6380,6380,6380,6380,0
+20250327,183900,15407200,6380,6380,6380,6380,0
+20250327,183800,15407200,6380,6380,6380,6380,0
+20250327,183700,15407200,6380,6380,6380,6380,0
+20250327,183600,15407200,6380,6380,6380,6380,238
+20250327,183500,15407200,6380,6380,6380,6380,0
+20250327,183400,15407200,6380,6380,6380,6380,0
+20250327,183300,15407200,6380,6380,6380,6380,0
+20250327,183200,15407200,6380,6380,6380,6380,0
+20250327,183100,15407200,6380,6380,6380,6380,0
+20250327,183000,15407200,6380,6380,6380,6380,0
+20250327,182900,15407200,6380,6380,6380,6380,0
+20250327,182800,15407200,6380,6380,6380,6380,0
+20250327,182700,15407200,6380,6380,6380,6380,0
+20250327,182600,15407200,6380,6380,6380,6380,0
+20250327,182500,15407200,6380,6380,6380,6380,0
+20250327,182400,15407200,6380,6380,6380,6380,0
+20250327,182300,15407200,6380,6380,6380,6380,0
+20250327,182200,15407200,6380,6380,6380,6380,0
+20250327,182100,15407200,6380,6380,6380,6380,0
+20250327,182000,15407200,6380,6380,6380,6380,0
+20250327,181900,15407200,6380,6380,6380,6380,0
+20250327,181800,15407200,6380,6380,6380,6380,0
+20250327,181700,15407200,6380,6380,6380,6380,0
+20250327,181600,15407200,6380,6380,6380,6380,0
+20250327,181500,15407200,6380,6380,6380,6380,0
+20250327,181400,15407200,6380,6380,6380,6380,0
+20250327,181300,15407200,6380,6380,6380,6380,0
+20250327,181200,15407200,6380,6380,6380,6380,0
+20250327,181100,15407200,6380,6380,6380,6380,0
+20250327,181000,15407200,6380,6380,6380,6380,0
+20250327,180900,15407200,6380,6380,6380,6380,0
+20250327,180800,15407200,6380,6380,6380,6380,0
+20250327,180700,15407200,6380,6380,6380,6380,0
+20250327,180600,15407200,6380,6380,6380,6380,238
+20250327,180500,15407200,6380,6380,6380,6380,0
+20250327,180400,15407200,6380,6380,6380,6380,0
+20250327,180300,15407200,6380,6380,6380,6380,0
+20250327,180200,15407200,6380,6380,6380,6380,0
+20250327,180100,15407200,6380,6380,6380,6380,0
+20250327,180000,15407200,6380,6380,6380,6380,0
+20250327,175900,15407200,6380,6380,6380,6380,0
+20250327,175800,15407200,6380,6380,6380,6380,0
+20250327,175700,15407200,6380,6380,6380,6380,0
+20250327,175600,15407200,6380,6380,6380,6380,0
+20250327,175500,15407200,6380,6380,6380,6380,0
+20250327,175400,15407200,6380,6380,6380,6380,0
+20250327,175300,15407200,6380,6380,6380,6380,0
+20250327,175200,15407200,6380,6380,6380,6380,0
+20250327,175100,15407200,6380,6380,6380,6380,0
+20250327,175000,15407200,6380,6380,6380,6380,0
+20250327,174900,15407200,6380,6380,6380,6380,0
+20250327,174800,15407200,6380,6380,6380,6380,0
+20250327,174700,15407200,6380,6380,6380,6380,0
+20250327,174600,15407200,6380,6380,6380,6380,0
+20250327,174500,15407200,6380,6380,6380,6380,0
+20250327,174400,15407200,6380,6380,6380,6380,0
+20250327,174300,15407200,6380,6380,6380,6380,0
+20250327,174200,15407200,6380,6380,6380,6380,0
+20250327,174100,15407200,6380,6380,6380,6380,0
+20250327,174000,15407200,6380,6380,6380,6380,0
+20250327,173900,15407200,6380,6380,6380,6380,0
+20250327,173800,15407200,6380,6380,6380,6380,0
+20250327,173700,15407200,6380,6380,6380,6380,0
+20250327,173600,15407200,6380,6380,6380,6380,238
+20250327,173500,15407200,6380,6380,6380,6380,0
+20250327,173400,15407200,6380,6380,6380,6380,0
+20250327,173300,15407200,6380,6380,6380,6380,0
+20250327,173200,15407200,6380,6380,6380,6380,0
+20250327,173100,15407200,6380,6380,6380,6380,0
+20250327,173000,15407200,6380,6380,6380,6380,0
+20250327,172900,15407200,6380,6380,6380,6380,0
+20250327,172800,15407200,6380,6380,6380,6380,0
+20250327,172700,15407200,6380,6380,6380,6380,0
+20250327,172600,15407200,6380,6380,6380,6380,0
+20250327,172500,15407200,6380,6380,6380,6380,0
+20250327,172400,15407200,6380,6380,6380,6380,0
+20250327,172300,15407200,6380,6380,6380,6380,0
+20250327,172200,15407200,6380,6380,6380,6380,0
+20250327,172100,15407200,6380,6380,6380,6380,0
+20250327,172000,15407200,6380,6380,6380,6380,0
+20250327,171900,15407200,6380,6380,6380,6380,0
+20250327,171800,15407200,6380,6380,6380,6380,0
+20250327,171700,15407200,6380,6380,6380,6380,0
+20250327,171600,15407200,6380,6380,6380,6380,0
+20250327,171500,15407200,6380,6380,6380,6380,0
+20250327,171400,15407200,6380,6380,6380,6380,0
+20250327,171300,15407200,6380,6380,6380,6380,0
+20250327,171200,15407200,6380,6380,6380,6380,0
+20250327,171100,15407200,6380,6380,6380,6380,0
+20250327,171000,15407200,6380,6380,6380,6380,0
+20250327,170900,15407200,6380,6380,6380,6380,0
+20250327,170800,15407200,6380,6380,6380,6380,0
+20250327,170700,15407200,6380,6380,6380,6380,0
+20250327,170600,15407200,6380,6380,6380,6380,238
+20250327,170500,15407200,6380,6380,6380,6380,0
+20250327,170400,15407200,6380,6380,6380,6380,0
+20250327,170300,15407200,6380,6380,6380,6380,0
+20250327,170200,15407200,6380,6380,6380,6380,0
+20250327,170100,15407200,6380,6380,6380,6380,0
+20250327,170000,15407200,6380,6380,6380,6380,0
+20250327,165900,15407200,6380,6380,6380,6380,0
+20250327,165800,15407200,6380,6380,6380,6380,0
+20250327,165700,15407200,6380,6380,6380,6380,0
+20250327,165600,15407200,6380,6380,6380,6380,0
+20250327,165500,15407200,6380,6380,6380,6380,0
+20250327,165400,15407200,6380,6380,6380,6380,0
+20250327,165300,15407200,6380,6380,6380,6380,0
+20250327,165200,15407200,6380,6380,6380,6380,0
+20250327,165100,15407200,6380,6380,6380,6380,0
+20250327,165000,15407200,6380,6380,6380,6380,0
+20250327,164900,15407200,6380,6380,6380,6380,0
+20250327,164800,15407200,6380,6380,6380,6380,0
+20250327,164700,15407200,6380,6380,6380,6380,0
+20250327,164600,15407200,6380,6380,6380,6380,0
+20250327,164500,15407200,6380,6380,6380,6380,0
+20250327,164400,15407200,6380,6380,6380,6380,0
+20250327,164300,15407200,6380,6380,6380,6380,0
+20250327,164200,15407200,6380,6380,6380,6380,0
+20250327,164100,15407200,6380,6380,6380,6380,0
+20250327,164000,15407200,6380,6380,6380,6380,0
+20250327,163900,15407200,6380,6380,6380,6380,0
+20250327,163800,15407200,6380,6380,6380,6380,0
+20250327,163700,15407200,6380,6380,6380,6380,0
+20250327,163600,15407200,6380,6380,6380,6380,238
+20250327,163500,15407200,6380,6380,6380,6380,0
+20250327,163400,15407200,6380,6380,6380,6380,0
+20250327,163300,15407200,6380,6380,6380,6380,0
+20250327,163200,15407200,6380,6380,6380,6380,0
+20250327,163100,15407200,6380,6380,6380,6380,0
+20250327,163000,15407200,6380,6380,6380,6380,0
+20250327,162900,15407200,6380,6380,6380,6380,0
+20250327,162800,15407200,6380,6380,6380,6380,0
+20250327,162700,15407200,6380,6380,6380,6380,0
+20250327,162600,15407200,6380,6380,6380,6380,0
+20250327,162500,15407200,6380,6380,6380,6380,0
+20250327,162400,15407200,6380,6380,6380,6380,0
+20250327,162300,15407200,6380,6380,6380,6380,0
+20250327,162200,15407200,6380,6380,6380,6380,0
+20250327,162100,15407200,6380,6380,6380,6380,0
+20250327,162000,15407200,6380,6380,6380,6380,0
+20250327,161900,15407200,6380,6380,6380,6380,0
+20250327,161800,15407200,6380,6380,6380,6380,0
+20250327,161700,15407200,6380,6380,6380,6380,0
+20250327,161600,15407200,6380,6380,6380,6380,0
+20250327,161500,15407200,6380,6380,6380,6380,0
+20250327,161400,15407200,6380,6380,6380,6380,0
+20250327,161300,15407200,6380,6380,6380,6380,0
+20250327,161200,15407200,6380,6380,6380,6380,0
+20250327,161100,15407200,6380,6380,6380,6380,0
+20250327,161000,15407200,6380,6380,6380,6380,0
+20250327,160900,15407200,6380,6380,6380,6380,0
+20250327,160800,15407200,6380,6380,6380,6380,0
+20250327,160700,15407200,6380,6380,6380,6380,0
+20250327,160600,15407200,6380,6380,6380,6380,238
+20250327,160500,15407200,6380,6380,6380,6380,0
+20250327,160400,15407200,6380,6380,6380,6380,0
+20250327,160300,15407200,6380,6380,6380,6380,0
+20250327,160200,15407200,6380,6380,6380,6380,0
+20250327,160100,15407200,6380,6380,6380,6380,0
+20250327,160000,15407200,6380,6380,6380,6380,0
+20250327,155900,15407200,6380,6380,6380,6380,0
+20250327,155800,15407200,6380,6380,6380,6380,0
+20250327,155700,15407200,6380,6380,6380,6380,0
+20250327,155600,15407200,6380,6380,6380,6380,0
+20250327,155500,15407200,6380,6380,6380,6380,0
+20250327,155400,15407200,6380,6380,6380,6380,0
+20250327,155300,15407200,6380,6380,6380,6380,0
+20250327,155200,15407200,6380,6380,6380,6380,0
+20250327,155100,15407200,6380,6380,6380,6380,0
+20250327,155000,15407200,6380,6380,6380,6380,0
+20250327,154900,15407200,6380,6380,6380,6380,0
+20250327,154800,15407200,6380,6380,6380,6380,0
+20250327,154700,15407200,6380,6380,6380,6380,0
+20250327,154600,15407200,6380,6380,6380,6380,0
+20250327,154500,15407200,6380,6380,6380,6380,0
+20250327,154400,15407200,6380,6380,6380,6380,0
+20250327,154300,15407200,6380,6380,6380,6380,0
+20250327,154200,15407200,6380,6380,6380,6380,0
+20250327,154100,15407200,6380,6380,6380,6380,0
+20250327,154000,15407200,6380,6380,6380,6380,0
+20250327,153900,15407200,6380,6380,6380,6380,0
+20250327,153800,15407200,6380,6380,6380,6380,0
+20250327,153700,15407200,6380,6380,6380,6380,0
+20250327,153600,15407200,6380,6380,6380,6380,238
+20250327,153500,15407200,6380,6380,6380,6380,0
+20250327,153400,15407200,6380,6380,6380,6380,0
+20250327,153300,15407200,6380,6380,6380,6380,0
+20250327,153200,15407200,6380,6380,6380,6380,0
+20250327,153100,15407200,6380,6380,6380,6380,0
+20250327,153000,15407200,6380,6380,6380,6380,238
+20250327,152900,13888760,6340,6340,6340,6340,0
+20250327,152800,13888760,6340,6340,6340,6340,0
+20250327,152700,13888760,6340,6340,6340,6340,0
+20250327,152600,13888760,6340,6340,6340,6340,0
+20250327,152500,13888760,6340,6340,6340,6340,0
+20250327,152400,13888760,6340,6340,6340,6340,0
+20250327,152300,13888760,6340,6340,6340,6340,0
+20250327,152200,13888760,6340,6340,6340,6340,0
+20250327,152100,13888760,6340,6340,6340,6340,0
+20250327,152000,13888760,6340,6340,6340,6340,0
+20250327,151900,13888760,6340,6340,6340,6340,0
+20250327,151800,13888760,6340,6340,6340,6340,0
+20250327,151700,13888760,6340,6340,6340,6340,0
+20250327,151600,13888760,6340,6340,6340,6340,0
+20250327,151500,13888760,6340,6340,6340,6340,0
+20250327,151400,13888760,6340,6350,6350,6340,10
+20250327,151300,13825340,6360,6360,6360,6360,0
+20250327,151200,13825340,6360,6360,6360,6360,0
+20250327,151100,13825340,6360,6360,6360,6360,87
+20250327,151000,13272020,6360,6360,6360,6360,9
+20250327,150900,13214780,6360,6360,6360,6360,0
+20250327,150800,13214780,6360,6360,6360,6360,0
+20250327,150700,13214780,6360,6360,6360,6360,0
+20250327,150600,13214780,6360,6360,6360,6360,0
+20250327,150500,13214780,6360,6360,6360,6360,0
+20250327,150400,13214780,6360,6360,6360,6360,0
+20250327,150300,13214780,6360,6360,6360,6360,0
+20250327,150200,13214780,6360,6360,6360,6360,0
+20250327,150100,13214780,6360,6360,6360,6360,0
+20250327,150000,13214780,6360,6360,6360,6360,0
+20250327,145900,13214780,6360,6360,6360,6360,0
+20250327,145800,13214780,6360,6360,6360,6360,0
+20250327,145700,13214780,6360,6360,6360,6360,0
+20250327,145600,13214780,6360,6360,6360,6360,1
+20250327,145500,13208420,6360,6360,6360,6360,0
+20250327,145400,13208420,6360,6360,6360,6360,0
+20250327,145300,13208420,6360,6360,6360,6360,0
+20250327,145200,13208420,6360,6360,6360,6360,0
+20250327,145100,13208420,6360,6360,6360,6360,1
+20250327,145000,13202060,6380,6380,6380,6380,0
+20250327,144900,13202060,6380,6380,6380,6380,0
+20250327,144800,13202060,6380,6380,6380,6380,0
+20250327,144700,13202060,6380,6380,6380,6380,0
+20250327,144600,13202060,6380,6370,6380,6370,5
+20250327,144500,13170180,6360,6360,6360,6360,0
+20250327,144400,13170180,6360,6360,6360,6360,0
+20250327,144300,13170180,6360,6360,6360,6360,0
+20250327,144200,13170180,6360,6360,6360,6360,9
+20250327,144100,13112940,6360,6360,6360,6360,45
+20250327,144000,12826740,6360,6360,6360,6360,0
+20250327,143900,12826740,6360,6360,6360,6360,0
+20250327,143800,12826740,6360,6360,6360,6360,9
+20250327,143700,12769500,6360,6360,6360,6360,0
+20250327,143600,12769500,6360,6360,6360,6360,0
+20250327,143500,12769500,6360,6360,6360,6360,0
+20250327,143400,12769500,6360,6360,6360,6360,3
+20250327,143300,12750420,6360,6360,6360,6360,0
+20250327,143200,12750420,6360,6360,6360,6360,0
+20250327,143100,12750420,6360,6360,6360,6360,2
+20250327,143000,12737700,6360,6360,6360,6360,0
+20250327,142900,12737700,6360,6360,6360,6360,0
+20250327,142800,12737700,6360,6360,6360,6360,0
+20250327,142700,12737700,6360,6360,6360,6360,0
+20250327,142600,12737700,6360,6360,6360,6360,2
+20250327,142500,12724980,6360,6360,6360,6360,0
+20250327,142400,12724980,6360,6360,6360,6360,0
+20250327,142300,12724980,6360,6360,6360,6360,0
+20250327,142200,12724980,6360,6360,6360,6360,0
+20250327,142100,12724980,6360,6360,6360,6360,2
+20250327,142000,12712260,6370,6370,6370,6370,0
+20250327,141900,12712260,6370,6370,6370,6370,0
+20250327,141800,12712260,6370,6370,6370,6370,0
+20250327,141700,12712260,6370,6370,6370,6370,0
+20250327,141600,12712260,6370,6370,6370,6370,0
+20250327,141500,12712260,6370,6370,6370,6370,0
+20250327,141400,12712260,6370,6370,6370,6370,0
+20250327,141300,12712260,6370,6370,6370,6370,0
+20250327,141200,12712260,6370,6370,6370,6370,0
+20250327,141100,12712260,6370,6360,6370,6360,4
+20250327,141000,12686800,6370,6370,6370,6370,0
+20250327,140900,12686800,6370,6370,6370,6370,0
+20250327,140800,12686800,6370,6370,6370,6370,0
+20250327,140700,12686800,6370,6370,6370,6370,2
+20250327,140600,12674060,6370,6370,6370,6370,1
+20250327,140500,12667690,6350,6350,6350,6350,0
+20250327,140400,12667690,6350,6350,6350,6350,0
+20250327,140300,12667690,6350,6350,6350,6350,0
+20250327,140200,12667690,6350,6350,6350,6350,0
+20250327,140100,12667690,6350,6350,6350,6350,2
+20250327,140000,12654990,6350,6350,6350,6350,0
+20250327,135900,12654990,6350,6350,6350,6350,0
+20250327,135800,12654990,6350,6350,6350,6350,1
+20250327,135700,12648640,6350,6350,6350,6350,0
+20250327,135600,12648640,6350,6350,6350,6350,0
+20250327,135500,12648640,6350,6350,6350,6350,10
+20250327,135400,12585140,6350,6350,6350,6350,0
+20250327,135300,12585140,6350,6350,6350,6350,0
+20250327,135200,12585140,6350,6350,6350,6350,0
+20250327,135100,12585140,6350,6350,6350,6350,1
+20250327,135000,12578790,6350,6350,6350,6350,0
+20250327,134900,12578790,6350,6350,6350,6350,0
+20250327,134800,12578790,6350,6350,6350,6350,0
+20250327,134700,12578790,6350,6350,6350,6350,1
+20250327,134600,12572440,6350,6350,6350,6350,0
+20250327,134500,12572440,6350,6350,6350,6350,0
+20250327,134400,12572440,6350,6350,6350,6350,0
+20250327,134300,12572440,6350,6350,6350,6350,0
+20250327,134200,12572440,6350,6350,6350,6350,0
+20250327,134100,12572440,6350,6350,6350,6350,1
+20250327,134000,12566090,6360,6360,6360,6360,1
+20250327,133900,12559730,6350,6350,6350,6350,0
+20250327,133800,12559730,6350,6350,6350,6350,1
+20250327,133700,12553380,6370,6370,6370,6370,0
+20250327,133600,12553380,6370,6370,6370,6370,0
+20250327,133500,12553380,6370,6370,6370,6370,0
+20250327,133400,12553380,6370,6370,6370,6370,0
+20250327,133300,12553380,6370,6370,6370,6370,0
+20250327,133200,12553380,6370,6370,6370,6370,0
+20250327,133100,12553380,6370,6370,6370,6370,0
+20250327,133000,12553380,6370,6370,6370,6370,0
+20250327,132900,12553380,6370,6370,6370,6370,0
+20250327,132800,12553380,6370,6370,6370,6370,0
+20250327,132700,12553380,6370,6370,6370,6370,0
+20250327,132600,12553380,6370,6370,6370,6370,0
+20250327,132500,12553380,6370,6370,6370,6370,0
+20250327,132400,12553380,6370,6370,6370,6370,0
+20250327,132300,12553380,6370,6370,6370,6370,30
+20250327,132200,12362280,6370,6370,6370,6370,0
+20250327,132100,12362280,6370,6370,6370,6370,0
+20250327,132000,12362280,6370,6370,6370,6370,0
+20250327,131900,12362280,6370,6370,6370,6370,0
+20250327,131800,12362280,6370,6370,6370,6370,0
+20250327,131700,12362280,6370,6370,6370,6370,0
+20250327,131600,12362280,6370,6370,6370,6370,0
+20250327,131500,12362280,6370,6370,6370,6370,100
+20250327,131400,11725280,6370,6370,6370,6370,0
+20250327,131300,11725280,6370,6370,6370,6370,0
+20250327,131200,11725280,6370,6370,6370,6370,0
+20250327,131100,11725280,6370,6370,6370,6370,0
+20250327,131000,11725280,6370,6370,6370,6370,0
+20250327,130900,11725280,6370,6370,6370,6370,0
+20250327,130800,11725280,6370,6370,6370,6370,0
+20250327,130700,11725280,6370,6370,6370,6370,2
+20250327,130600,11712540,6370,6370,6370,6370,0
+20250327,130500,11712540,6370,6370,6370,6370,2
+20250327,130400,11699800,6370,6370,6370,6370,0
+20250327,130300,11699800,6370,6370,6370,6370,0
+20250327,130200,11699800,6370,6370,6370,6370,0
+20250327,130100,11699800,6370,6370,6370,6370,0
+20250327,130000,11699800,6370,6370,6370,6370,0
+20250327,125900,11699800,6370,6370,6370,6370,0
+20250327,125800,11699800,6370,6370,6370,6370,0
+20250327,125700,11699800,6370,6370,6370,6370,0
+20250327,125600,11699800,6370,6370,6370,6370,3
+20250327,125500,11680690,6380,6380,6380,6380,16
+20250327,125400,11578610,6380,6380,6380,6380,0
+20250327,125300,11578610,6380,6380,6380,6380,0
+20250327,125200,11578610,6380,6380,6380,6380,0
+20250327,125100,11578610,6380,6380,6380,6380,0
+20250327,125000,11578610,6380,6380,6380,6380,0
+20250327,124900,11578610,6380,6380,6380,6380,0
+20250327,124800,11578610,6380,6380,6380,6380,1
+20250327,124700,11572230,6370,6370,6370,6370,0
+20250327,124600,11572230,6370,6370,6370,6370,0
+20250327,124500,11572230,6370,6370,6370,6370,0
+20250327,124400,11572230,6370,6370,6370,6370,0
+20250327,124300,11572230,6370,6370,6370,6370,0
+20250327,124200,11572230,6370,6370,6370,6370,0
+20250327,124100,11572230,6370,6370,6370,6370,1
+20250327,124000,11565860,6370,6370,6370,6370,0
+20250327,123900,11565860,6370,6370,6370,6370,0
+20250327,123800,11565860,6370,6370,6370,6370,0
+20250327,123700,11565860,6370,6370,6370,6370,0
+20250327,123600,11565860,6370,6370,6370,6370,1
+20250327,123500,11559490,6370,6370,6370,6370,0
+20250327,123400,11559490,6370,6370,6370,6370,0
+20250327,123300,11559490,6370,6370,6370,6370,0
+20250327,123200,11559490,6370,6370,6370,6370,0
+20250327,123100,11559490,6370,6370,6370,6370,2
+20250327,123000,11546750,6370,6370,6370,6370,0
+20250327,122900,11546750,6370,6370,6370,6370,0
+20250327,122800,11546750,6370,6370,6370,6370,3
+20250327,122700,11527640,6370,6370,6370,6370,0
+20250327,122600,11527640,6370,6370,6370,6370,2
+20250327,122500,11514900,6370,6370,6370,6370,0
+20250327,122400,11514900,6370,6370,6370,6370,0
+20250327,122300,11514900,6370,6370,6370,6370,0
+20250327,122200,11514900,6370,6370,6370,6370,0
+20250327,122100,11514900,6370,6370,6370,6370,2
+20250327,122000,11502160,6370,6370,6370,6370,0
+20250327,121900,11502160,6370,6370,6370,6370,0
+20250327,121800,11502160,6370,6370,6370,6370,8
+20250327,121700,11451200,6370,6370,6370,6370,0
+20250327,121600,11451200,6370,6370,6370,6370,0
+20250327,121500,11451200,6370,6370,6370,6370,0
+20250327,121400,11451200,6370,6370,6370,6370,0
+20250327,121300,11451200,6370,6370,6370,6370,0
+20250327,121200,11451200,6370,6370,6370,6370,0
+20250327,121100,11451200,6370,6370,6370,6370,0
+20250327,121000,11451200,6370,6370,6370,6370,0
+20250327,120900,11451200,6370,6370,6370,6370,0
+20250327,120800,11451200,6370,6370,6370,6370,0
+20250327,120700,11451200,6370,6370,6370,6370,40
+20250327,120600,11196400,6360,6360,6360,6360,1
+20250327,120500,11190040,6320,6320,6320,6320,0
+20250327,120400,11190040,6320,6320,6320,6320,0
+20250327,120300,11190040,6320,6320,6320,6320,0
+20250327,120200,11190040,6320,6340,6340,6320,47
+20250327,120100,10892600,6370,6370,6370,6370,0
+20250327,120000,10892600,6370,6370,6370,6370,0
+20250327,115900,10892600,6370,6370,6370,6370,0
+20250327,115800,10892600,6370,6370,6370,6370,0
+20250327,115700,10892600,6370,6370,6370,6370,2
+20250327,115600,10879860,6370,6370,6370,6370,29
+20250327,115500,10695130,6370,6350,6370,6350,167
+20250327,115400,9634630,6340,6320,6340,6320,7
+20250327,115300,9590330,6310,6310,6310,6310,0
+20250327,115200,9590330,6310,6310,6310,6310,0
+20250327,115100,9590330,6310,6310,6310,6310,1
+20250327,115000,9584020,6310,6310,6310,6310,0
+20250327,114900,9584020,6310,6310,6310,6310,0
+20250327,114800,9584020,6310,6310,6310,6310,0
+20250327,114700,9584020,6310,6310,6310,6310,0
+20250327,114600,9584020,6310,6310,6310,6310,1
+20250327,114500,9577710,6310,6310,6310,6310,0
+20250327,114400,9577710,6310,6310,6310,6310,0
+20250327,114300,9577710,6310,6310,6310,6310,0
+20250327,114200,9577710,6310,6310,6310,6310,1
+20250327,114100,9571400,6310,6310,6310,6310,0
+20250327,114000,9571400,6310,6310,6310,6310,0
+20250327,113900,9571400,6310,6310,6310,6310,4
+20250327,113800,9546160,6310,6310,6310,6310,0
+20250327,113700,9546160,6310,6310,6310,6310,0
+20250327,113600,9546160,6310,6310,6310,6310,0
+20250327,113500,9546160,6310,6310,6310,6310,0
+20250327,113400,9546160,6310,6310,6310,6310,0
+20250327,113300,9546160,6310,6310,6310,6310,0
+20250327,113200,9546160,6310,6310,6310,6310,0
+20250327,113100,9546160,6310,6310,6310,6310,0
+20250327,113000,9546160,6310,6310,6310,6310,0
+20250327,112900,9546160,6310,6310,6310,6310,0
+20250327,112800,9546160,6310,6310,6310,6310,0
+20250327,112700,9546160,6310,6310,6310,6310,2
+20250327,112600,9533540,6320,6320,6320,6320,0
+20250327,112500,9533540,6320,6320,6320,6320,0
+20250327,112400,9533540,6320,6320,6320,6320,0
+20250327,112300,9533540,6320,6320,6320,6320,0
+20250327,112200,9533540,6320,6320,6320,6320,0
+20250327,112100,9533540,6320,6320,6320,6320,0
+20250327,112000,9533540,6320,6320,6320,6320,1
+20250327,111900,9527220,6310,6310,6310,6310,0
+20250327,111800,9527220,6310,6310,6310,6310,0
+20250327,111700,9527220,6310,6310,6310,6310,0
+20250327,111600,9527220,6310,6310,6310,6310,52
+20250327,111500,9199100,6310,6310,6310,6310,1
+20250327,111400,9192790,6310,6310,6310,6310,0
+20250327,111300,9192790,6310,6310,6310,6310,0
+20250327,111200,9192790,6310,6310,6310,6310,0
+20250327,111100,9192790,6310,6310,6310,6310,2
+20250327,111000,9180170,6310,6310,6310,6310,2
+20250327,110900,9167550,6300,6300,6300,6300,0
+20250327,110800,9167550,6300,6300,6300,6300,0
+20250327,110700,9167550,6300,6300,6300,6300,2
+20250327,110600,9154950,6300,6300,6300,6300,7
+20250327,110500,9110850,6300,6300,6300,6300,0
+20250327,110400,9110850,6300,6300,6300,6300,0
+20250327,110300,9110850,6300,6300,6300,6300,0
+20250327,110200,9110850,6300,6300,6300,6300,0
+20250327,110100,9110850,6300,6300,6300,6300,1
+20250327,110000,9104550,6300,6310,6310,6300,466
+20250327,105900,6166580,6320,6320,6320,6320,0
+20250327,105800,6166580,6320,6320,6320,6320,0
+20250327,105700,6166580,6320,6320,6320,6320,1
+20250327,105600,6160260,6320,6320,6320,6320,0
+20250327,105500,6160260,6320,6320,6320,6320,0
+20250327,105400,6160260,6320,6320,6320,6320,0
+20250327,105300,6160260,6320,6320,6320,6320,1
+20250327,105200,6153940,6320,6320,6320,6320,0
+20250327,105100,6153940,6320,6320,6320,6320,0
+20250327,105000,6153940,6320,6320,6320,6320,0
+20250327,104900,6153940,6320,6320,6320,6320,0
+20250327,104800,6153940,6320,6320,6320,6320,0
+20250327,104700,6153940,6320,6320,6320,6320,0
+20250327,104600,6153940,6320,6320,6320,6320,0
+20250327,104500,6153940,6320,6320,6320,6320,0
+20250327,104400,6153940,6320,6320,6320,6320,0
+20250327,104300,6153940,6320,6320,6320,6320,5
+20250327,104200,6122340,6310,6310,6310,6310,7
+20250327,104100,6078170,6310,6310,6310,6310,1
+20250327,104000,6071860,6320,6320,6320,6320,0
+20250327,103900,6071860,6320,6320,6320,6320,0
+20250327,103800,6071860,6320,6320,6320,6320,0
+20250327,103700,6071860,6320,6320,6320,6320,0
+20250327,103600,6071860,6320,6320,6320,6320,0
+20250327,103500,6071860,6320,6320,6320,6320,0
+20250327,103400,6071860,6320,6320,6320,6320,0
+20250327,103300,6071860,6320,6320,6320,6320,0
+20250327,103200,6071860,6320,6320,6320,6320,566
+20250327,103100,2494740,6320,6320,6320,6320,2
+20250327,103000,2482100,6340,6340,6340,6340,0
+20250327,102900,2482100,6340,6340,6340,6340,0
+20250327,102800,2482100,6340,6340,6340,6340,0
+20250327,102700,2482100,6340,6340,6340,6340,0
+20250327,102600,2482100,6340,6340,6340,6340,0
+20250327,102500,2482100,6340,6340,6340,6340,0
+20250327,102400,2482100,6340,6340,6340,6340,0
+20250327,102300,2482100,6340,6340,6340,6340,0
+20250327,102200,2482100,6340,6330,6340,6330,2
+20250327,102100,2469430,6330,6330,6330,6330,0
+20250327,102000,2469430,6330,6330,6330,6330,0
+20250327,101900,2469430,6330,6330,6330,6330,1
+20250327,101800,2463100,6330,6330,6330,6330,0
+20250327,101700,2463100,6330,6330,6330,6330,0
+20250327,101600,2463100,6330,6330,6330,6330,0
+20250327,101500,2463100,6330,6330,6330,6330,0
+20250327,101400,2463100,6330,6330,6330,6330,0
+20250327,101300,2463100,6330,6330,6330,6330,0
+20250327,101200,2463100,6330,6330,6330,6330,0
+20250327,101100,2463100,6330,6330,6330,6330,0
+20250327,101000,2463100,6330,6330,6330,6330,0
+20250327,100900,2463100,6330,6330,6330,6330,0
+20250327,100800,2463100,6330,6330,6330,6330,0
+20250327,100700,2463100,6330,6330,6330,6330,0
+20250327,100600,2463100,6330,6330,6330,6330,0
+20250327,100500,2463100,6330,6330,6330,6330,0
+20250327,100400,2463100,6330,6330,6330,6330,0
+20250327,100300,2463100,6330,6330,6330,6330,0
+20250327,100200,2463100,6330,6330,6330,6330,0
+20250327,100100,2463100,6330,6330,6330,6330,3
+20250327,100000,2444110,6330,6330,6330,6330,0
+20250327,095900,2444110,6330,6330,6330,6330,0
+20250327,095800,2444110,6330,6350,6350,6330,18
+20250327,095700,2330070,6360,6360,6360,6360,2
+20250327,095600,2317350,6370,6370,6370,6370,196
+20250327,095500,1068830,6380,6380,6380,6380,0
+20250327,095400,1068830,6380,6380,6380,6380,0
+20250327,095300,1068830,6380,6380,6380,6380,0
+20250327,095200,1068830,6380,6380,6380,6380,0
+20250327,095100,1068830,6380,6380,6380,6380,0
+20250327,095000,1068830,6380,6380,6380,6380,0
+20250327,094900,1068830,6380,6380,6380,6380,0
+20250327,094800,1068830,6380,6380,6380,6380,0
+20250327,094700,1068830,6380,6380,6380,6380,0
+20250327,094600,1068830,6380,6380,6380,6380,0
+20250327,094500,1068830,6380,6380,6380,6380,2
+20250327,094400,1056070,6370,6370,6370,6370,0
+20250327,094300,1056070,6370,6370,6370,6370,2
+20250327,094200,1043330,6370,6370,6370,6370,0
+20250327,094100,1043330,6370,6370,6370,6370,0
+20250327,094000,1043330,6370,6370,6370,6370,0
+20250327,093900,1043330,6370,6370,6370,6370,0
+20250327,093800,1043330,6370,6370,6370,6370,0
+20250327,093700,1043330,6370,6370,6370,6370,0
+20250327,093600,1043330,6370,6370,6370,6370,1
+20250327,093500,1036960,6370,6370,6370,6370,0
+20250327,093400,1036960,6370,6370,6370,6370,1
+20250327,093300,1030590,6370,6370,6370,6370,0
+20250327,093200,1030590,6370,6370,6370,6370,0
+20250327,093100,1030590,6370,6370,6370,6370,1
+20250327,093000,1024220,6360,6360,6360,6360,0
+20250327,092900,1024220,6360,6360,6360,6360,1
+20250327,092800,1017860,6360,6360,6360,6360,0
+20250327,092700,1017860,6360,6360,6360,6360,0
+20250327,092600,1017860,6360,6360,6360,6360,0
+20250327,092500,1017860,6360,6360,6360,6360,0
+20250327,092400,1017860,6360,6360,6360,6360,0
+20250327,092300,1017860,6360,6360,6360,6360,0
+20250327,092200,1017860,6360,6360,6360,6360,0
+20250327,092100,1017860,6360,6360,6360,6360,0
+20250327,092000,1017860,6360,6360,6360,6360,0
+20250327,091900,1017860,6360,6360,6360,6360,0
+20250327,091800,1017860,6360,6360,6360,6360,0
+20250327,091700,1017860,6360,6360,6360,6360,0
+20250327,091600,1017860,6360,6360,6360,6360,0
+20250327,091500,1017860,6360,6360,6360,6360,0
+20250327,091400,1017860,6360,6360,6360,6360,1
+20250327,091300,1011500,6300,6300,6300,6300,0
+20250327,091200,1011500,6300,6300,6300,6300,0
+20250327,091100,1011500,6300,6300,6300,6300,0
+20250327,091000,1011500,6300,6300,6300,6300,0
+20250327,090900,1011500,6300,6300,6300,6300,0
+20250327,090800,1011500,6300,6300,6300,6300,0
+20250327,090700,1011500,6300,6300,6300,6300,0
+20250327,090600,1011500,6300,6300,6300,6300,0
+20250327,090500,1011500,6300,6300,6300,6300,0
+20250327,090400,1011500,6300,6300,6300,6300,0
+20250327,090300,1011500,6300,6300,6300,6300,0
+20250327,090200,1011500,6300,6330,6330,6300,158
+20250327,090100,12660,6330,6330,6330,6330,2
+20250327,090000,0,6370,6370,6370,6370,0

053620/min/candle-20250328.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193600,13993680,6350,6350,6350,6350,232
+20250328,193500,13993680,6350,6350,6350,6350,0
+20250328,193400,13993680,6350,6350,6350,6350,0
+20250328,193300,13993680,6350,6350,6350,6350,0
+20250328,193200,13993680,6350,6350,6350,6350,0
+20250328,193100,13993680,6350,6350,6350,6350,0
+20250328,193000,13993680,6350,6350,6350,6350,0
+20250328,192900,13993680,6350,6350,6350,6350,0
+20250328,192800,13993680,6350,6350,6350,6350,0
+20250328,192700,13993680,6350,6350,6350,6350,0
+20250328,192600,13993680,6350,6350,6350,6350,0
+20250328,192500,13993680,6350,6350,6350,6350,0
+20250328,192400,13993680,6350,6350,6350,6350,0
+20250328,192300,13993680,6350,6350,6350,6350,0
+20250328,192200,13993680,6350,6350,6350,6350,0
+20250328,192100,13993680,6350,6350,6350,6350,0
+20250328,192000,13993680,6350,6350,6350,6350,0
+20250328,191900,13993680,6350,6350,6350,6350,0
+20250328,191800,13993680,6350,6350,6350,6350,0
+20250328,191700,13993680,6350,6350,6350,6350,0
+20250328,191600,13993680,6350,6350,6350,6350,0
+20250328,191500,13993680,6350,6350,6350,6350,0
+20250328,191400,13993680,6350,6350,6350,6350,0
+20250328,191300,13993680,6350,6350,6350,6350,0
+20250328,191200,13993680,6350,6350,6350,6350,0
+20250328,191100,13993680,6350,6350,6350,6350,0
+20250328,191000,13993680,6350,6350,6350,6350,0
+20250328,190900,13993680,6350,6350,6350,6350,0
+20250328,190800,13993680,6350,6350,6350,6350,0
+20250328,190700,13993680,6350,6350,6350,6350,0
+20250328,190600,13993680,6350,6350,6350,6350,232
+20250328,190500,13993680,6350,6350,6350,6350,0
+20250328,190400,13993680,6350,6350,6350,6350,0
+20250328,190300,13993680,6350,6350,6350,6350,0
+20250328,190200,13993680,6350,6350,6350,6350,0
+20250328,190100,13993680,6350,6350,6350,6350,0
+20250328,190000,13993680,6350,6350,6350,6350,0
+20250328,185900,13993680,6350,6350,6350,6350,0
+20250328,185800,13993680,6350,6350,6350,6350,0
+20250328,185700,13993680,6350,6350,6350,6350,0
+20250328,185600,13993680,6350,6350,6350,6350,0
+20250328,185500,13993680,6350,6350,6350,6350,0
+20250328,185400,13993680,6350,6350,6350,6350,0
+20250328,185300,13993680,6350,6350,6350,6350,0
+20250328,185200,13993680,6350,6350,6350,6350,0
+20250328,185100,13993680,6350,6350,6350,6350,0
+20250328,185000,13993680,6350,6350,6350,6350,0
+20250328,184900,13993680,6350,6350,6350,6350,0
+20250328,184800,13993680,6350,6350,6350,6350,0
+20250328,184700,13993680,6350,6350,6350,6350,0
+20250328,184600,13993680,6350,6350,6350,6350,0
+20250328,184500,13993680,6350,6350,6350,6350,0
+20250328,184400,13993680,6350,6350,6350,6350,0
+20250328,184300,13993680,6350,6350,6350,6350,0
+20250328,184200,13993680,6350,6350,6350,6350,0
+20250328,184100,13993680,6350,6350,6350,6350,0
+20250328,184000,13993680,6350,6350,6350,6350,0
+20250328,183900,13993680,6350,6350,6350,6350,0
+20250328,183800,13993680,6350,6350,6350,6350,0
+20250328,183700,13993680,6350,6350,6350,6350,0
+20250328,183600,13993680,6350,6350,6350,6350,232
+20250328,183500,13993680,6350,6350,6350,6350,0
+20250328,183400,13993680,6350,6350,6350,6350,0
+20250328,183300,13993680,6350,6350,6350,6350,0
+20250328,183200,13993680,6350,6350,6350,6350,0
+20250328,183100,13993680,6350,6350,6350,6350,0
+20250328,183000,13993680,6350,6350,6350,6350,0
+20250328,182900,13993680,6350,6350,6350,6350,0
+20250328,182800,13993680,6350,6350,6350,6350,0
+20250328,182700,13993680,6350,6350,6350,6350,0
+20250328,182600,13993680,6350,6350,6350,6350,0
+20250328,182500,13993680,6350,6350,6350,6350,0
+20250328,182400,13993680,6350,6350,6350,6350,0
+20250328,182300,13993680,6350,6350,6350,6350,0
+20250328,182200,13993680,6350,6350,6350,6350,0
+20250328,182100,13993680,6350,6350,6350,6350,0
+20250328,182000,13993680,6350,6350,6350,6350,0
+20250328,181900,13993680,6350,6350,6350,6350,0
+20250328,181800,13993680,6350,6350,6350,6350,0
+20250328,181700,13993680,6350,6350,6350,6350,0
+20250328,181600,13993680,6350,6350,6350,6350,0
+20250328,181500,13993680,6350,6350,6350,6350,0
+20250328,181400,13993680,6350,6350,6350,6350,0
+20250328,181300,13993680,6350,6350,6350,6350,0
+20250328,181200,13993680,6350,6350,6350,6350,0
+20250328,181100,13993680,6350,6350,6350,6350,0
+20250328,181000,13993680,6350,6350,6350,6350,0
+20250328,180900,13993680,6350,6350,6350,6350,0
+20250328,180800,13993680,6350,6350,6350,6350,0
+20250328,180700,13993680,6350,6350,6350,6350,0
+20250328,180600,13993680,6350,6350,6350,6350,232
+20250328,180500,13993680,6350,6350,6350,6350,0
+20250328,180400,13993680,6350,6350,6350,6350,0
+20250328,180300,13993680,6350,6350,6350,6350,0
+20250328,180200,13993680,6350,6350,6350,6350,0
+20250328,180100,13993680,6350,6350,6350,6350,0
+20250328,180000,13993680,6350,6350,6350,6350,0
+20250328,175900,13993680,6350,6350,6350,6350,0
+20250328,175800,13993680,6350,6350,6350,6350,0
+20250328,175700,13993680,6350,6350,6350,6350,0
+20250328,175600,13993680,6350,6350,6350,6350,0
+20250328,175500,13993680,6350,6350,6350,6350,0
+20250328,175400,13993680,6350,6350,6350,6350,0
+20250328,175300,13993680,6350,6350,6350,6350,0
+20250328,175200,13993680,6350,6350,6350,6350,0
+20250328,175100,13993680,6350,6350,6350,6350,0
+20250328,175000,13993680,6350,6350,6350,6350,0
+20250328,174900,13993680,6350,6350,6350,6350,0
+20250328,174800,13993680,6350,6350,6350,6350,0
+20250328,174700,13993680,6350,6350,6350,6350,0
+20250328,174600,13993680,6350,6350,6350,6350,0
+20250328,174500,13993680,6350,6350,6350,6350,0
+20250328,174400,13993680,6350,6350,6350,6350,0
+20250328,174300,13993680,6350,6350,6350,6350,0
+20250328,174200,13993680,6350,6350,6350,6350,0
+20250328,174100,13993680,6350,6350,6350,6350,0
+20250328,174000,13993680,6350,6350,6350,6350,0
+20250328,173900,13993680,6350,6350,6350,6350,0
+20250328,173800,13993680,6350,6350,6350,6350,0
+20250328,173700,13993680,6350,6350,6350,6350,0
+20250328,173600,13993680,6350,6350,6350,6350,232
+20250328,173500,13993680,6350,6350,6350,6350,0
+20250328,173400,13993680,6350,6350,6350,6350,0
+20250328,173300,13993680,6350,6350,6350,6350,0
+20250328,173200,13993680,6350,6350,6350,6350,0
+20250328,173100,13993680,6350,6350,6350,6350,0
+20250328,173000,13993680,6350,6350,6350,6350,0
+20250328,172900,13993680,6350,6350,6350,6350,0
+20250328,172800,13993680,6350,6350,6350,6350,0
+20250328,172700,13993680,6350,6350,6350,6350,0
+20250328,172600,13993680,6350,6350,6350,6350,0
+20250328,172500,13993680,6350,6350,6350,6350,0
+20250328,172400,13993680,6350,6350,6350,6350,0
+20250328,172300,13993680,6350,6350,6350,6350,0
+20250328,172200,13993680,6350,6350,6350,6350,0
+20250328,172100,13993680,6350,6350,6350,6350,0
+20250328,172000,13993680,6350,6350,6350,6350,0
+20250328,171900,13993680,6350,6350,6350,6350,0
+20250328,171800,13993680,6350,6350,6350,6350,0
+20250328,171700,13993680,6350,6350,6350,6350,0
+20250328,171600,13993680,6350,6350,6350,6350,0
+20250328,171500,13993680,6350,6350,6350,6350,0
+20250328,171400,13993680,6350,6350,6350,6350,0
+20250328,171300,13993680,6350,6350,6350,6350,0
+20250328,171200,13993680,6350,6350,6350,6350,0
+20250328,171100,13993680,6350,6350,6350,6350,0
+20250328,171000,13993680,6350,6350,6350,6350,0
+20250328,170900,13993680,6350,6350,6350,6350,0
+20250328,170800,13993680,6350,6350,6350,6350,0
+20250328,170700,13993680,6350,6350,6350,6350,0
+20250328,170600,13993680,6350,6350,6350,6350,232
+20250328,170500,13993680,6350,6350,6350,6350,0
+20250328,170400,13993680,6350,6350,6350,6350,0
+20250328,170300,13993680,6350,6350,6350,6350,0
+20250328,170200,13993680,6350,6350,6350,6350,0
+20250328,170100,13993680,6350,6350,6350,6350,0
+20250328,170000,13993680,6350,6350,6350,6350,0
+20250328,165900,13993680,6350,6350,6350,6350,0
+20250328,165800,13993680,6350,6350,6350,6350,0
+20250328,165700,13993680,6350,6350,6350,6350,0
+20250328,165600,13993680,6350,6350,6350,6350,0
+20250328,165500,13993680,6350,6350,6350,6350,0
+20250328,165400,13993680,6350,6350,6350,6350,0
+20250328,165300,13993680,6350,6350,6350,6350,0
+20250328,165200,13993680,6350,6350,6350,6350,0
+20250328,165100,13993680,6350,6350,6350,6350,0
+20250328,165000,13993680,6350,6350,6350,6350,0
+20250328,164900,13993680,6350,6350,6350,6350,0
+20250328,164800,13993680,6350,6350,6350,6350,0
+20250328,164700,13993680,6350,6350,6350,6350,0
+20250328,164600,13993680,6350,6350,6350,6350,0
+20250328,164500,13993680,6350,6350,6350,6350,0
+20250328,164400,13993680,6350,6350,6350,6350,0
+20250328,164300,13993680,6350,6350,6350,6350,0
+20250328,164200,13993680,6350,6350,6350,6350,0
+20250328,164100,13993680,6350,6350,6350,6350,0
+20250328,164000,13993680,6350,6350,6350,6350,0
+20250328,163900,13993680,6350,6350,6350,6350,0
+20250328,163800,13993680,6350,6350,6350,6350,0
+20250328,163700,13993680,6350,6350,6350,6350,0
+20250328,163600,13993680,6350,6350,6350,6350,232
+20250328,163500,13993680,6350,6350,6350,6350,0
+20250328,163400,13993680,6350,6350,6350,6350,0
+20250328,163300,13993680,6350,6350,6350,6350,0
+20250328,163200,13993680,6350,6350,6350,6350,0
+20250328,163100,13993680,6350,6350,6350,6350,0
+20250328,163000,13993680,6350,6350,6350,6350,0
+20250328,162900,13993680,6350,6350,6350,6350,0
+20250328,162800,13993680,6350,6350,6350,6350,0
+20250328,162700,13993680,6350,6350,6350,6350,0
+20250328,162600,13993680,6350,6350,6350,6350,0
+20250328,162500,13993680,6350,6350,6350,6350,0
+20250328,162400,13993680,6350,6350,6350,6350,0
+20250328,162300,13993680,6350,6350,6350,6350,0
+20250328,162200,13993680,6350,6350,6350,6350,0
+20250328,162100,13993680,6350,6350,6350,6350,0
+20250328,162000,13993680,6350,6350,6350,6350,0
+20250328,161900,13993680,6350,6350,6350,6350,0
+20250328,161800,13993680,6350,6350,6350,6350,0
+20250328,161700,13993680,6350,6350,6350,6350,0
+20250328,161600,13993680,6350,6350,6350,6350,0
+20250328,161500,13993680,6350,6350,6350,6350,0
+20250328,161400,13993680,6350,6350,6350,6350,0
+20250328,161300,13993680,6350,6350,6350,6350,0
+20250328,161200,13993680,6350,6350,6350,6350,0
+20250328,161100,13993680,6350,6350,6350,6350,0
+20250328,161000,13993680,6350,6350,6350,6350,0
+20250328,160900,13993680,6350,6350,6350,6350,0
+20250328,160800,13993680,6350,6350,6350,6350,0
+20250328,160700,13993680,6350,6350,6350,6350,0
+20250328,160600,13993680,6350,6350,6350,6350,232
+20250328,160500,13993680,6350,6350,6350,6350,0
+20250328,160400,13993680,6350,6350,6350,6350,0
+20250328,160300,13993680,6350,6350,6350,6350,0
+20250328,160200,13993680,6350,6350,6350,6350,0
+20250328,160100,13993680,6350,6350,6350,6350,0
+20250328,160000,13993680,6350,6350,6350,6350,0
+20250328,155900,13993680,6350,6350,6350,6350,0
+20250328,155800,13993680,6350,6350,6350,6350,0
+20250328,155700,13993680,6350,6350,6350,6350,0
+20250328,155600,13993680,6350,6350,6350,6350,0
+20250328,155500,13993680,6350,6350,6350,6350,0
+20250328,155400,13993680,6350,6350,6350,6350,0
+20250328,155300,13993680,6350,6350,6350,6350,0
+20250328,155200,13993680,6350,6350,6350,6350,0
+20250328,155100,13993680,6350,6350,6350,6350,0
+20250328,155000,13993680,6350,6350,6350,6350,0
+20250328,154900,13993680,6350,6350,6350,6350,0
+20250328,154800,13993680,6350,6350,6350,6350,0
+20250328,154700,13993680,6350,6350,6350,6350,0
+20250328,154600,13993680,6350,6350,6350,6350,0
+20250328,154500,13993680,6350,6350,6350,6350,0
+20250328,154400,13993680,6350,6350,6350,6350,0
+20250328,154300,13993680,6350,6350,6350,6350,0
+20250328,154200,13993680,6350,6350,6350,6350,0
+20250328,154100,13993680,6350,6350,6350,6350,0
+20250328,154000,13993680,6350,6350,6350,6350,0
+20250328,153900,13993680,6350,6350,6350,6350,0
+20250328,153800,13993680,6350,6350,6350,6350,0
+20250328,153700,13993680,6350,6350,6350,6350,0
+20250328,153600,13993680,6350,6350,6350,6350,232
+20250328,153500,13993680,6350,6350,6350,6350,0
+20250328,153400,13993680,6350,6350,6350,6350,0
+20250328,153300,13993680,6350,6350,6350,6350,0
+20250328,153200,13993680,6350,6350,6350,6350,0
+20250328,153100,13993680,6350,6350,6350,6350,0
+20250328,153000,13993680,6350,6350,6350,6350,232
+20250328,152900,12520480,6320,6320,6320,6320,0
+20250328,152800,12520480,6320,6320,6320,6320,0
+20250328,152700,12520480,6320,6320,6320,6320,0
+20250328,152600,12520480,6320,6320,6320,6320,0
+20250328,152500,12520480,6320,6320,6320,6320,0
+20250328,152400,12520480,6320,6320,6320,6320,0
+20250328,152300,12520480,6320,6320,6320,6320,0
+20250328,152200,12520480,6320,6320,6320,6320,0
+20250328,152100,12520480,6320,6320,6320,6320,0
+20250328,152000,12520480,6320,6320,6320,6320,0
+20250328,151900,12520480,6320,6320,6320,6320,0
+20250328,151800,12520480,6320,6320,6320,6320,0
+20250328,151700,12520480,6320,6320,6320,6320,0
+20250328,151600,12520480,6320,6320,6320,6320,0
+20250328,151500,12520480,6320,6320,6320,6320,0
+20250328,151400,12520480,6320,6320,6320,6320,0
+20250328,151300,12520480,6320,6320,6320,6320,0
+20250328,151200,12520480,6320,6320,6320,6320,0
+20250328,151100,12520480,6320,6320,6320,6320,0
+20250328,151000,12520480,6320,6320,6320,6320,0
+20250328,150900,12520480,6320,6320,6320,6320,0
+20250328,150800,12520480,6320,6320,6320,6320,0
+20250328,150700,12520480,6320,6320,6320,6320,0
+20250328,150600,12520480,6320,6320,6320,6320,0
+20250328,150500,12520480,6320,6320,6320,6320,0
+20250328,150400,12520480,6320,6320,6320,6320,0
+20250328,150300,12520480,6320,6320,6320,6320,0
+20250328,150200,12520480,6320,6320,6320,6320,0
+20250328,150100,12520480,6320,6320,6320,6320,0
+20250328,150000,12520480,6320,6320,6320,6320,0
+20250328,145900,12520480,6320,6320,6320,6320,1
+20250328,145800,12514160,6310,6310,6310,6310,1
+20250328,145700,12507850,6310,6310,6310,6310,0
+20250328,145600,12507850,6310,6310,6310,6310,0
+20250328,145500,12507850,6310,6310,6310,6310,0
+20250328,145400,12507850,6310,6310,6310,6310,0
+20250328,145300,12507850,6310,6310,6310,6310,6
+20250328,145200,12469990,6310,6310,6310,6310,0
+20250328,145100,12469990,6310,6310,6310,6310,3
+20250328,145000,12451060,6310,6310,6310,6310,0
+20250328,144900,12451060,6310,6310,6310,6310,3
+20250328,144800,12432130,6310,6310,6310,6310,0
+20250328,144700,12432130,6310,6310,6310,6310,0
+20250328,144600,12432130,6310,6310,6310,6310,0
+20250328,144500,12432130,6310,6310,6310,6310,0
+20250328,144400,12432130,6310,6310,6310,6310,0
+20250328,144300,12432130,6310,6310,6310,6310,0
+20250328,144200,12432130,6310,6310,6310,6310,0
+20250328,144100,12432130,6310,6310,6310,6310,0
+20250328,144000,12432130,6310,6310,6310,6310,0
+20250328,143900,12432130,6310,6310,6310,6310,0
+20250328,143800,12432130,6310,6310,6310,6310,0
+20250328,143700,12432130,6310,6310,6310,6310,0
+20250328,143600,12432130,6310,6310,6310,6310,0
+20250328,143500,12432130,6310,6310,6310,6310,0
+20250328,143400,12432130,6310,6310,6310,6310,0
+20250328,143300,12432130,6310,6310,6310,6310,506
+20250328,143200,9239270,6310,6310,6310,6310,0
+20250328,143100,9239270,6310,6310,6310,6310,1
+20250328,143000,9232960,6310,6310,6310,6310,0
+20250328,142900,9232960,6310,6310,6310,6310,0
+20250328,142800,9232960,6310,6310,6310,6310,0
+20250328,142700,9232960,6310,6310,6310,6310,0
+20250328,142600,9232960,6310,6310,6310,6310,1
+20250328,142500,9226650,6310,6310,6310,6310,0
+20250328,142400,9226650,6310,6310,6310,6310,0
+20250328,142300,9226650,6310,6310,6310,6310,1
+20250328,142200,9220340,6310,6310,6310,6310,0
+20250328,142100,9220340,6310,6310,6310,6310,0
+20250328,142000,9220340,6310,6310,6310,6310,0
+20250328,141900,9220340,6310,6310,6310,6310,0
+20250328,141800,9220340,6310,6310,6310,6310,1
+20250328,141700,9214030,6310,6310,6310,6310,300
+20250328,141600,7321030,6310,6310,6310,6310,0
+20250328,141500,7321030,6310,6310,6310,6310,0
+20250328,141400,7321030,6310,6310,6310,6310,0
+20250328,141300,7321030,6310,6310,6310,6310,0
+20250328,141200,7321030,6310,6310,6310,6310,0
+20250328,141100,7321030,6310,6310,6310,6310,2
+20250328,141000,7308410,6320,6320,6320,6320,0
+20250328,140900,7308410,6320,6320,6320,6320,0
+20250328,140800,7308410,6320,6320,6320,6320,0
+20250328,140700,7308410,6320,6320,6320,6320,0
+20250328,140600,7308410,6320,6320,6320,6320,0
+20250328,140500,7308410,6320,6320,6320,6320,0
+20250328,140400,7308410,6320,6320,6320,6320,0
+20250328,140300,7308410,6320,6320,6320,6320,0
+20250328,140200,7308410,6320,6320,6320,6320,0
+20250328,140100,7308410,6320,6320,6320,6320,0
+20250328,140000,7308410,6320,6320,6320,6320,0
+20250328,135900,7308410,6320,6320,6320,6320,0
+20250328,135800,7308410,6320,6320,6320,6320,0
+20250328,135700,7308410,6320,6320,6320,6320,0
+20250328,135600,7308410,6320,6320,6320,6320,0
+20250328,135500,7308410,6320,6320,6320,6320,0
+20250328,135400,7308410,6320,6320,6320,6320,0
+20250328,135300,7308410,6320,6320,6320,6320,0
+20250328,135200,7308410,6320,6320,6320,6320,1
+20250328,135100,7302090,6320,6320,6320,6320,0
+20250328,135000,7302090,6320,6320,6320,6320,1
+20250328,134900,7295770,6320,6320,6320,6320,0
+20250328,134800,7295770,6320,6320,6320,6320,0
+20250328,134700,7295770,6320,6320,6320,6320,0
+20250328,134600,7295770,6320,6320,6320,6320,1
+20250328,134500,7289450,6310,6310,6310,6310,0
+20250328,134400,7289450,6310,6310,6310,6310,0
+20250328,134300,7289450,6310,6310,6310,6310,0
+20250328,134200,7289450,6310,6310,6310,6310,0
+20250328,134100,7289450,6310,6310,6310,6310,1
+20250328,134000,7283140,6320,6320,6320,6320,0
+20250328,133900,7283140,6320,6320,6320,6320,0
+20250328,133800,7283140,6320,6320,6320,6320,0
+20250328,133700,7283140,6320,6320,6320,6320,0
+20250328,133600,7283140,6320,6320,6320,6320,0
+20250328,133500,7283140,6320,6320,6320,6320,0
+20250328,133400,7283140,6320,6320,6320,6320,0
+20250328,133300,7283140,6320,6320,6320,6320,0
+20250328,133200,7283140,6320,6320,6320,6320,1
+20250328,133100,7276820,6330,6330,6330,6330,0
+20250328,133000,7276820,6330,6320,6330,6320,2
+20250328,132900,7264170,6330,6330,6330,6330,0
+20250328,132800,7264170,6330,6330,6330,6330,0
+20250328,132700,7264170,6330,6330,6330,6330,0
+20250328,132600,7264170,6330,6330,6330,6330,0
+20250328,132500,7264170,6330,6330,6330,6330,0
+20250328,132400,7264170,6330,6330,6330,6330,0
+20250328,132300,7264170,6330,6330,6330,6330,1
+20250328,132200,7257840,6340,6340,6340,6340,0
+20250328,132100,7257840,6340,6340,6340,6340,0
+20250328,132000,7257840,6340,6340,6340,6340,0
+20250328,131900,7257840,6340,6340,6340,6340,0
+20250328,131800,7257840,6340,6340,6340,6340,194
+20250328,131700,6027880,6340,6340,6340,6340,0
+20250328,131600,6027880,6340,6340,6340,6340,1
+20250328,131500,6021540,6340,6340,6340,6340,7
+20250328,131400,5977160,6340,6340,6340,6340,0
+20250328,131300,5977160,6340,6340,6340,6340,0
+20250328,131200,5977160,6340,6340,6340,6340,0
+20250328,131100,5977160,6340,6340,6340,6340,0
+20250328,131000,5977160,6340,6340,6340,6340,0
+20250328,130900,5977160,6340,6340,6340,6340,0
+20250328,130800,5977160,6340,6340,6340,6340,0
+20250328,130700,5977160,6340,6340,6340,6340,0
+20250328,130600,5977160,6340,6340,6340,6340,0
+20250328,130500,5977160,6340,6340,6340,6340,0
+20250328,130400,5977160,6340,6340,6340,6340,0
+20250328,130300,5977160,6340,6340,6340,6340,0
+20250328,130200,5977160,6340,6340,6340,6340,0
+20250328,130100,5977160,6340,6340,6340,6340,0
+20250328,130000,5977160,6340,6340,6340,6340,0
+20250328,125900,5977160,6340,6340,6340,6340,0
+20250328,125800,5977160,6340,6340,6340,6340,0
+20250328,125700,5977160,6340,6340,6340,6340,0
+20250328,125600,5977160,6340,6330,6340,6330,3
+20250328,125500,5958150,6320,6320,6320,6320,0
+20250328,125400,5958150,6320,6320,6320,6320,1
+20250328,125300,5951830,6310,6310,6310,6310,300
+20250328,125200,4058830,6310,6310,6310,6310,0
+20250328,125100,4058830,6310,6310,6310,6310,1
+20250328,125000,4052520,6310,6310,6310,6310,0
+20250328,124900,4052520,6310,6310,6310,6310,0
+20250328,124800,4052520,6310,6310,6310,6310,0
+20250328,124700,4052520,6310,6310,6310,6310,0
+20250328,124600,4052520,6310,6310,6310,6310,1
+20250328,124500,4046210,6320,6320,6320,6320,0
+20250328,124400,4046210,6320,6320,6320,6320,0
+20250328,124300,4046210,6320,6320,6320,6320,0
+20250328,124200,4046210,6320,6320,6320,6320,0
+20250328,124100,4046210,6320,6320,6320,6320,0
+20250328,124000,4046210,6320,6320,6320,6320,0
+20250328,123900,4046210,6320,6320,6320,6320,0
+20250328,123800,4046210,6320,6320,6320,6320,0
+20250328,123700,4046210,6320,6320,6320,6320,1
+20250328,123600,4039890,6320,6320,6320,6320,0
+20250328,123500,4039890,6320,6320,6320,6320,0
+20250328,123400,4039890,6320,6320,6320,6320,0
+20250328,123300,4039890,6320,6320,6320,6320,0
+20250328,123200,4039890,6320,6320,6320,6320,0
+20250328,123100,4039890,6320,6310,6320,6310,2
+20250328,123000,4027260,6320,6320,6320,6320,0
+20250328,122900,4027260,6320,6320,6320,6320,0
+20250328,122800,4027260,6320,6320,6320,6320,0
+20250328,122700,4027260,6320,6320,6320,6320,0
+20250328,122600,4027260,6320,6320,6320,6320,0
+20250328,122500,4027260,6320,6320,6320,6320,0
+20250328,122400,4027260,6320,6320,6320,6320,0
+20250328,122300,4027260,6320,6320,6320,6320,0
+20250328,122200,4027260,6320,6320,6320,6320,0
+20250328,122100,4027260,6320,6320,6320,6320,1
+20250328,122000,4020940,6320,6320,6320,6320,0
+20250328,121900,4020940,6320,6320,6320,6320,0
+20250328,121800,4020940,6320,6320,6320,6320,0
+20250328,121700,4020940,6320,6320,6320,6320,0
+20250328,121600,4020940,6320,6320,6320,6320,0
+20250328,121500,4020940,6320,6320,6320,6320,0
+20250328,121400,4020940,6320,6320,6320,6320,0
+20250328,121300,4020940,6320,6320,6320,6320,3
+20250328,121200,4001980,6340,6340,6340,6340,0
+20250328,121100,4001980,6340,6340,6340,6340,0
+20250328,121000,4001980,6340,6340,6340,6340,199
+20250328,120900,2740320,6340,6340,6340,6340,0
+20250328,120800,2740320,6340,6340,6340,6340,0
+20250328,120700,2740320,6340,6340,6340,6340,0
+20250328,120600,2740320,6340,6340,6340,6340,2
+20250328,120500,2727640,6340,6340,6340,6340,2
+20250328,120400,2714960,6340,6340,6340,6340,0
+20250328,120300,2714960,6340,6340,6340,6340,0
+20250328,120200,2714960,6340,6340,6340,6340,0
+20250328,120100,2714960,6340,6340,6340,6340,0
+20250328,120000,2714960,6340,6340,6340,6340,1
+20250328,115900,2708620,6340,6340,6340,6340,0
+20250328,115800,2708620,6340,6340,6340,6340,0
+20250328,115700,2708620,6340,6340,6340,6340,0
+20250328,115600,2708620,6340,6340,6340,6340,0
+20250328,115500,2708620,6340,6340,6340,6340,92
+20250328,115400,2125340,6340,6340,6340,6340,0
+20250328,115300,2125340,6340,6340,6340,6340,0
+20250328,115200,2125340,6340,6340,6340,6340,0
+20250328,115100,2125340,6340,6340,6340,6340,1
+20250328,115000,2119000,6340,6340,6340,6340,0
+20250328,114900,2119000,6340,6340,6340,6340,0
+20250328,114800,2119000,6340,6340,6340,6340,0
+20250328,114700,2119000,6340,6340,6340,6340,0
+20250328,114600,2119000,6340,6340,6340,6340,1
+20250328,114500,2112660,6340,6340,6340,6340,0
+20250328,114400,2112660,6340,6340,6340,6340,3
+20250328,114300,2093640,6340,6340,6340,6340,0
+20250328,114200,2093640,6340,6340,6340,6340,0
+20250328,114100,2093640,6340,6340,6340,6340,0
+20250328,114000,2093640,6340,6340,6340,6340,0
+20250328,113900,2093640,6340,6340,6340,6340,0
+20250328,113800,2093640,6340,6340,6340,6340,0
+20250328,113700,2093640,6340,6340,6340,6340,0
+20250328,113600,2093640,6340,6340,6340,6340,0
+20250328,113500,2093640,6340,6340,6340,6340,0
+20250328,113400,2093640,6340,6340,6340,6340,0
+20250328,113300,2093640,6340,6340,6340,6340,0
+20250328,113200,2093640,6340,6340,6340,6340,0
+20250328,113100,2093640,6340,6340,6340,6340,0
+20250328,113000,2093640,6340,6340,6340,6340,0
+20250328,112900,2093640,6340,6340,6340,6340,0
+20250328,112800,2093640,6340,6340,6340,6340,0
+20250328,112700,2093640,6340,6340,6340,6340,0
+20250328,112600,2093640,6340,6340,6340,6340,1
+20250328,112500,2087300,6350,6350,6350,6350,11
+20250328,112400,2017450,6340,6340,6340,6340,0
+20250328,112300,2017450,6340,6340,6340,6340,1
+20250328,112200,2011110,6340,6340,6340,6340,0
+20250328,112100,2011110,6340,6340,6340,6340,0
+20250328,112000,2011110,6340,6340,6340,6340,0
+20250328,111900,2011110,6340,6340,6340,6340,0
+20250328,111800,2011110,6340,6340,6340,6340,0
+20250328,111700,2011110,6340,6340,6340,6340,0
+20250328,111600,2011110,6340,6340,6340,6340,1
+20250328,111500,2004770,6340,6340,6340,6340,0
+20250328,111400,2004770,6340,6340,6340,6340,2
+20250328,111300,1992090,6340,6340,6340,6340,4
+20250328,111200,1966730,6340,6340,6340,6340,0
+20250328,111100,1966730,6340,6340,6340,6340,0
+20250328,111000,1966730,6340,6340,6340,6340,0
+20250328,110900,1966730,6340,6340,6340,6340,0
+20250328,110800,1966730,6340,6340,6340,6340,0
+20250328,110700,1966730,6340,6340,6340,6340,0
+20250328,110600,1966730,6340,6340,6340,6340,2
+20250328,110500,1954050,6340,6340,6340,6340,0
+20250328,110400,1954050,6340,6340,6340,6340,0
+20250328,110300,1954050,6340,6340,6340,6340,0
+20250328,110200,1954050,6340,6340,6340,6340,6
+20250328,110100,1916010,6350,6350,6350,6350,3
+20250328,110000,1896960,6340,6340,6340,6340,0
+20250328,105900,1896960,6340,6340,6340,6340,0
+20250328,105800,1896960,6340,6340,6340,6340,0
+20250328,105700,1896960,6340,6340,6340,6340,0
+20250328,105600,1896960,6340,6340,6340,6340,0
+20250328,105500,1896960,6340,6340,6340,6340,0
+20250328,105400,1896960,6340,6340,6340,6340,0
+20250328,105300,1896960,6340,6340,6340,6340,0
+20250328,105200,1896960,6340,6340,6340,6340,0
+20250328,105100,1896960,6340,6340,6340,6340,0
+20250328,105000,1896960,6340,6340,6340,6340,0
+20250328,104900,1896960,6340,6340,6340,6340,5
+20250328,104800,1865260,6330,6330,6330,6330,0
+20250328,104700,1865260,6330,6330,6330,6330,0
+20250328,104600,1865260,6330,6330,6330,6330,0
+20250328,104500,1865260,6330,6330,6330,6330,77
+20250328,104400,1377850,6330,6330,6330,6330,0
+20250328,104300,1377850,6330,6330,6330,6330,0
+20250328,104200,1377850,6330,6330,6330,6330,0
+20250328,104100,1377850,6330,6330,6330,6330,0
+20250328,104000,1377850,6330,6330,6330,6330,0
+20250328,103900,1377850,6330,6330,6330,6330,0
+20250328,103800,1377850,6330,6330,6330,6330,0
+20250328,103700,1377850,6330,6330,6330,6330,0
+20250328,103600,1377850,6330,6330,6330,6330,1
+20250328,103500,1371520,6330,6330,6330,6330,0
+20250328,103400,1371520,6330,6330,6330,6330,0
+20250328,103300,1371520,6330,6330,6330,6330,0
+20250328,103200,1371520,6330,6330,6330,6330,13
+20250328,103100,1289230,6350,6350,6350,6350,0
+20250328,103000,1289230,6350,6350,6350,6350,0
+20250328,102900,1289230,6350,6350,6350,6350,0
+20250328,102800,1289230,6350,6350,6350,6350,0
+20250328,102700,1289230,6350,6350,6350,6350,0
+20250328,102600,1289230,6350,6350,6350,6350,0
+20250328,102500,1289230,6350,6350,6350,6350,0
+20250328,102400,1289230,6350,6350,6350,6350,0
+20250328,102300,1289230,6350,6350,6350,6350,0
+20250328,102200,1289230,6350,6350,6350,6350,0
+20250328,102100,1289230,6350,6350,6350,6350,0
+20250328,102000,1289230,6350,6350,6350,6350,0
+20250328,101900,1289230,6350,6350,6350,6350,2
+20250328,101800,1276530,6350,6350,6350,6350,0
+20250328,101700,1276530,6350,6350,6350,6350,0
+20250328,101600,1276530,6350,6350,6350,6350,1
+20250328,101500,1270180,6330,6330,6330,6330,1
+20250328,101400,1263850,6350,6350,6350,6350,0
+20250328,101300,1263850,6350,6350,6350,6350,0
+20250328,101200,1263850,6350,6350,6350,6350,0
+20250328,101100,1263850,6350,6350,6350,6350,0
+20250328,101000,1263850,6350,6350,6350,6350,1
+20250328,100900,1257500,6350,6350,6350,6350,0
+20250328,100800,1257500,6350,6350,6350,6350,0
+20250328,100700,1257500,6350,6350,6350,6350,0
+20250328,100600,1257500,6350,6350,6350,6350,0
+20250328,100500,1257500,6350,6350,6350,6350,0
+20250328,100400,1257500,6350,6350,6350,6350,0
+20250328,100300,1257500,6350,6350,6350,6350,0
+20250328,100200,1257500,6350,6350,6350,6350,0
+20250328,100100,1257500,6350,6350,6350,6350,0
+20250328,100000,1257500,6350,6350,6350,6350,0
+20250328,095900,1257500,6350,6350,6350,6350,0
+20250328,095800,1257500,6350,6350,6350,6350,0
+20250328,095700,1257500,6350,6350,6350,6350,0
+20250328,095600,1257500,6350,6350,6350,6350,0
+20250328,095500,1257500,6350,6350,6350,6350,0
+20250328,095400,1257500,6350,6350,6350,6350,0
+20250328,095300,1257500,6350,6350,6350,6350,0
+20250328,095200,1257500,6350,6350,6350,6350,0
+20250328,095100,1257500,6350,6350,6350,6350,0
+20250328,095000,1257500,6350,6350,6350,6350,0
+20250328,094900,1257500,6350,6350,6350,6350,0
+20250328,094800,1257500,6350,6350,6350,6350,0
+20250328,094700,1257500,6350,6350,6350,6350,1
+20250328,094600,1251150,6340,6330,6340,6330,2
+20250328,094500,1238480,6320,6320,6320,6320,1
+20250328,094400,1232160,6320,6320,6320,6320,0
+20250328,094300,1232160,6320,6320,6320,6320,0
+20250328,094200,1232160,6320,6320,6320,6320,0
+20250328,094100,1232160,6320,6320,6320,6320,0
+20250328,094000,1232160,6320,6320,6320,6320,0
+20250328,093900,1232160,6320,6320,6320,6320,0
+20250328,093800,1232160,6320,6320,6320,6320,1
+20250328,093700,1225840,6320,6320,6320,6320,0
+20250328,093600,1225840,6320,6320,6320,6320,0
+20250328,093500,1225840,6320,6320,6320,6320,0
+20250328,093400,1225840,6320,6320,6320,6320,0
+20250328,093300,1225840,6320,6320,6320,6320,0
+20250328,093200,1225840,6320,6320,6320,6320,0
+20250328,093100,1225840,6320,6320,6320,6320,0
+20250328,093000,1225840,6320,6320,6320,6320,0
+20250328,092900,1225840,6320,6320,6320,6320,0
+20250328,092800,1225840,6320,6320,6320,6320,0
+20250328,092700,1225840,6320,6320,6320,6320,2
+20250328,092600,1213200,6320,6320,6320,6320,0
+20250328,092500,1213200,6320,6330,6330,6320,11
+20250328,092400,1143670,6330,6330,6330,6330,1
+20250328,092300,1137340,6320,6320,6320,6320,0
+20250328,092200,1137340,6320,6320,6320,6320,0
+20250328,092100,1137340,6320,6320,6320,6320,0
+20250328,092000,1137340,6320,6320,6320,6320,0
+20250328,091900,1137340,6320,6320,6320,6320,60
+20250328,091800,758140,6300,6300,6300,6300,2
+20250328,091700,745540,6300,6300,6300,6300,0
+20250328,091600,745540,6300,6300,6300,6300,0
+20250328,091500,745540,6300,6300,6300,6300,10
+20250328,091400,682540,6300,6300,6300,6300,0
+20250328,091300,682540,6300,6300,6300,6300,0
+20250328,091200,682540,6300,6300,6300,6300,0
+20250328,091100,682540,6300,6310,6310,6300,77
+20250328,091000,196810,6310,6310,6310,6310,0
+20250328,090900,196810,6310,6310,6310,6310,0
+20250328,090800,196810,6310,6310,6310,6310,0
+20250328,090700,196810,6310,6310,6310,6310,0
+20250328,090600,196810,6310,6310,6310,6310,0
+20250328,090500,196810,6310,6310,6310,6310,0
+20250328,090400,196810,6310,6310,6310,6310,0
+20250328,090300,196810,6310,6310,6310,6310,0
+20250328,090200,196810,6310,6310,6310,6310,0
+20250328,090100,196810,6310,6310,6310,6310,1
+20250328,090000,190500,6350,6350,6350,6350,30

053620/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
+20250328,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-30,5,-0.47,13993680,2213,91.03,6350,6350,6300,8290,4470,6380,6323.40,0.49,0,-13,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,546,6.61,0.29,12,0.03,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,5990,6.01,20250325,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250328,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-60,5,-0.94,12520480,1981,81.49,6350,6350,6300,8290,4470,6380,6320.28,0.49,0,-13,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,544,6.58,0.29,12,0.02,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250328,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-60,5,-0.94,7308410,1155,47.51,6350,6350,6300,8290,4470,6380,6327.63,0.49,0,-13,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,544,6.58,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250328,130552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-40,5,-0.63,5977160,945,38.87,6350,6350,6300,8290,4470,6380,6325.04,0.49,0,-13,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,545,6.60,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,5990,5.84,20250325,7480,-15.24,20240527,5850,8.38,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250328,120551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-40,5,-0.63,2727640,431,17.73,6350,6350,6300,8290,4470,6380,6328.63,0.49,0,-10,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,545,6.60,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,5990,5.84,20250325,7480,-15.24,20240527,5850,8.38,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250328,110549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-40,5,-0.63,1954050,309,12.71,6350,6350,6300,8290,4470,6380,6323.79,0.49,0,-10,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,545,6.60,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,5990,5.84,20250325,7480,-15.24,20240527,5850,8.38,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250328,100552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-30,5,-0.47,1257500,199,8.19,6350,6350,6300,8290,4470,6380,6319.10,0.49,0,-10,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,546,6.61,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,5990,6.01,20250325,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250328,090556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-70,5,-1.10,196810,31,1.28,6350,6350,6310,8290,4470,6380,6348.71,0.49,0,0,6433,6406,6353,6326,6273,6420,6340,43,1910,500,4460,10,1,8600000,543,6.57,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.64,5850,20240923,7.86,6890,-8.42,20250106,5990,5.34,20250325,7480,-15.64,20240527,5850,7.86,20240923,0.09,N,053620,500,43 억,,42485,N,N,0,N,00,N
+20250327,161452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,10,2,0.16,15407200,2431,62.41,6330,6380,6300,8280,4460,6370,6337.80,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,549,6.64,0.29,12,0.03,961.00,21650.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,5990,6.51,20250325,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250327,150550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-10,5,-0.16,13214780,2087,53.58,6330,6380,6300,8280,4460,6370,6331.95,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,547,6.62,0.29,12,0.02,961.00,21650.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,5990,6.18,20250325,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250327,140549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-20,5,-0.31,12667690,2001,51.37,6330,6380,6300,8280,4460,6370,6330.68,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,546,6.61,0.29,12,0.02,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,5990,6.01,20250325,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250327,130547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,11712540,1851,47.52,6330,6380,6300,8280,4460,6370,6327.68,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,548,6.63,0.29,12,0.02,961.00,21650.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,5990,6.34,20250325,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250327,120553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-50,5,-0.78,11190040,1769,45.42,6330,6380,6300,8280,4460,6370,6325.63,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,544,6.58,0.29,12,0.02,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250327,110552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-70,5,-1.10,9110850,1441,37.00,6330,6380,6300,8280,4460,6370,6322.59,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,542,6.56,0.29,12,0.02,961.00,21650.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,5990,5.18,20250325,7480,-15.78,20240527,5850,7.69,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250327,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-40,5,-0.63,2463100,388,9.96,6330,6380,6300,8280,4460,6370,6348.20,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,544,6.59,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.37,5850,20240923,8.21,6890,-8.13,20250106,5990,5.68,20250325,7480,-15.37,20240527,5850,8.21,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250327,090550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-70,5,-1.10,1011500,160,4.11,6330,6330,6300,8280,4460,6370,6321.88,0.48,0,0,6796,6582,6386,6172,5976,6690,6280,43,1910,500,4450,10,1,8600000,542,6.56,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,5990,5.18,20250325,7480,-15.78,20240527,5850,7.69,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,140,2,2.25,24924130,3895,60.00,6230,6600,6190,8090,4370,6230,6399.01,0.48,0,0,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,548,6.63,0.29,12,0.05,961.00,21650.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,5990,6.34,20250325,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,150,2,2.41,22119390,3455,53.22,6230,6600,6190,8090,4370,6230,6402.14,0.48,0,0,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,549,6.64,0.29,12,0.04,961.00,21650.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,5990,6.51,20250325,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,130,2,2.09,21079590,3292,50.71,6230,6600,6190,8090,4370,6230,6403.28,0.48,0,0,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,547,6.62,0.29,12,0.04,961.00,21650.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,5990,6.18,20250325,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,130546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,90,2,1.44,17961510,2809,43.27,6230,6600,6190,8090,4370,6230,6394.27,0.48,0,48,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,544,6.58,0.29,12,0.03,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,120548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,170,2,2.73,17478780,2733,42.10,6230,6600,6190,8090,4370,6230,6395.46,0.48,0,52,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,550,6.66,0.30,12,0.03,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,110546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,60,2,0.96,2072790,333,5.13,6230,6290,6190,8090,4370,6230,6224.59,0.48,0,22,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,541,6.55,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.91,5850,20240923,7.52,6890,-8.71,20250106,5990,5.01,20250325,7480,-15.91,20240527,5850,7.52,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,20,2,0.32,1903560,306,4.71,6230,6260,6190,8090,4370,6230,6220.78,0.48,0,23,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,538,6.50,0.29,12,0.00,961.00,21650.00,7480,20240527,-16.44,5850,20240923,6.84,6890,-9.29,20250106,5990,4.34,20250325,7480,-16.44,20240527,5850,6.84,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250326,090547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,10,2,0.16,897130,144,2.22,6230,6240,6230,8090,4370,6230,6230.07,0.48,0,0,6630,6430,6210,6010,5790,6320,5900,43,1860,500,4360,10,1,8600000,537,6.49,0.29,12,0.00,961.00,21650.00,7480,20240527,-16.58,5850,20240923,6.67,6890,-9.43,20250106,5990,4.17,20250325,7480,-16.58,20240527,5850,6.67,20240923,0.09,N,053620,500,43 억,,41485,N,N,0,N,00,N
+20250325,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,-170,5,-2.66,40077620,6492,3528.26,6400,6410,5990,8320,4480,6400,6173.39,0.48,0,-58,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,536,6.48,0.29,12,0.08,961.00,21650.00,7480,20240527,-16.71,5850,20240923,6.50,6890,-9.58,20250106,5990,4.01,20250325,7480,-16.71,20240527,5850,6.50,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250325,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,-130,5,-2.03,38277050,6203,3371.20,6400,6410,5990,8320,4480,6400,6170.73,0.48,0,0,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,539,6.52,0.29,12,0.07,961.00,21650.00,7480,20240527,-16.18,5850,20240923,7.18,6890,-9.00,20250106,5990,4.67,20250325,7480,-16.18,20240527,5850,7.18,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250325,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-160,5,-2.50,37964660,6153,3344.02,6400,6410,5990,8320,4480,6400,6170.11,0.48,0,0,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,537,6.49,0.29,12,0.07,961.00,21650.00,7480,20240527,-16.58,5850,20240923,6.67,6890,-9.43,20250106,5990,4.17,20250325,7480,-16.58,20240527,5850,6.67,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250325,130543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,1646050,258,140.22,6400,6410,6360,8320,4480,6400,6380.04,0.48,0,0,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,547,6.62,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,6100,4.26,20250207,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250325,120542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,1315310,206,111.96,6400,6410,6360,8320,4480,6400,6385.00,0.48,0,0,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,547,6.62,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,6100,4.26,20250207,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250325,110542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,1213550,190,103.26,6400,6410,6360,8320,4480,6400,6387.11,0.48,0,0,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,547,6.62,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,6100,4.26,20250207,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250325,100551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-20,5,-0.31,780720,122,66.30,6400,6410,6380,8320,4480,6400,6399.34,0.48,0,0,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,549,6.64,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250325,090546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,729600,114,61.96,6400,6400,6400,8320,4480,6400,6400.00,0.48,0,0,6486,6442,6406,6362,6326,6465,6385,43,1920,500,4480,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,41543,N,N,0,N,00,N
+20250324,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,1176520,184,18.00,6390,6450,6370,8320,4480,6400,6394.13,0.47,0,-1,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
+20250324,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,1176520,184,18.00,6390,6450,6370,8320,4480,6400,6394.13,0.47,0,-1,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
+20250324,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-20,5,-0.31,818710,128,12.52,6390,6450,6370,8320,4480,6400,6396.17,0.47,0,-1,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,549,6.64,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
+20250324,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,480170,75,7.34,6390,6450,6370,8320,4480,6400,6402.27,0.47,0,-1,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
+20250324,120545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,40,2,0.62,454560,71,6.95,6390,6450,6370,8320,4480,6400,6402.25,0.47,0,-1,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,554,6.70,0.30,12,0.00,961.00,21650.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,6100,5.57,20250207,7480,-13.90,20240527,5850,10.09,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
+20250324,110544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,210810,33,3.23,6390,6390,6370,8320,4480,6400,6388.18,0.47,0,-1,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,550,6.65,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,6100,4.75,20250207,7480,-14.57,20240527,5850,9.23,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
+20250324,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,108570,17,1.66,6390,6390,6370,8320,4480,6400,6386.47,0.47,0,-1,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,550,6.65,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,6100,4.75,20250207,7480,-14.57,20240527,5850,9.23,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
+20250324,090544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,8320,4480,6400,0.00,0.47,0,0,6513,6456,6353,6296,6193,6485,6325,43,1920,500,4480,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,40447,N,N,0,N,00,N
 20250321,160559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,110,2,1.75,6479810,1022,28.73,6300,6410,6250,8170,4410,6290,6340.32,0.46,0,-11,6476,6382,6326,6232,6176,6355,6205,43,1880,500,4400,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,39596,N,N,0,N,00,N
 20250321,150543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,60,2,0.95,3282240,522,14.68,6300,6350,6250,8170,4410,6290,6287.82,0.46,0,-11,6476,6382,6326,6232,6176,6355,6205,43,1880,500,4400,10,1,8600000,546,6.61,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,6100,4.10,20250207,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,39596,N,N,0,N,00,N
 20250321,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,50,2,0.79,2529010,403,11.33,6300,6340,6250,8170,4410,6290,6275.46,0.46,0,-11,6476,6382,6326,6232,6176,6355,6205,43,1880,500,4400,10,1,8600000,545,6.60,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,6100,3.93,20250207,7480,-15.24,20240527,5850,8.38,20240923,0.09,N,053620,500,43 억,,39596,N,N,0,N,00,N

053620/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8600000,0,54782000000,0.00
+20250325,0,8600000,0,53578000000,0.00
+20250324,0,8600000,0,55040000000,0.00
+20250321,0,8600000,0,55040000000,0.00
+20250320,0,8600000,0,54094000000,0.00
 20250319,0,8600000,0,55126000000,0.00
 20250318,0,8600000,0,55212000000,0.00
 20250317,0,8600000,0,54610000000,0.00

053620/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,6400,6400,6440,6250,6910,43854420,00,0.00,N,3,0,
 20250310,6400,6360,6430,6280,5144,32574360,00,0.00,N,2,40,
 20250304,6360,6390,6480,6250,3883,24757765,00,0.00,N,5,-30,
 20250224,6390,6400,6480,6300,6085,38677420,00,0.00,N,5,-20,