Add accumulated files

054210/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5180,5270,5330,5140,235953,1226485730,00,0.00,N,5,-110,
+20250326,5290,5020,5880,4990,2529538,13972043625,00,0.00,N,2,250,
+20250325,5040,5150,5240,5020,97097,497497845,00,0.00,N,5,-110,
+20250324,5150,5250,5250,5090,65456,337121790,00,0.00,N,5,-100,
 20250321,5250,5060,5290,4955,207619,1073358005,00,0.00,N,2,190,
 20250320,5060,5050,5120,4975,82614,417674010,00,0.00,N,2,10,
 20250319,5050,5020,5130,5020,30144,152767450,00,0.00,N,3,0,

054210/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
+20250328,5020,-160,5,34595,-28215,200,175,-143,1,127017,21012,201,639,106,1,92422,49227,1,464,249,0
+20250327,5180,-110,5,-13433,12345,193,-69,63,1,186174,48489,195,968,252,1,199607,36144,2,1037,189,0
+20250326,5290,250,2,-25885,18693,-9,-80,31,0,1927451,534279,2,10685,2910,0,1953336,515586,11,10766,2878,0
+20250325,5040,-110,5,23859,-11713,0,122,-61,0,81953,15089,3,420,77,0,58094,26802,3,298,138,0
+20250324,5150,-100,5,29261,-29255,4,151,-151,0,61124,4326,6,315,22,0,31863,33581,2,164,173,0
 20250321,5250,190,2,-36515,26410,-1,-187,137,0,145485,52028,0,755,268,0,182000,25618,1,943,131,0
 20250320,5060,10,2,-4710,2430,4,-24,13,0,61562,18361,8,311,93,0,66272,15931,4,335,80,0
 20250319,5050,0,3,1595,-1598,3,8,-8,0,22836,7301,7,116,37,0,21241,8899,4,108,45,0

054210/min/candle-20250324.csv

@@ -0,0 +1,640 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193800,334847590,5150,5150,5150,5150,435
+20250324,193700,334847590,5150,5150,5150,5150,0
+20250324,193600,334847590,5150,5150,5150,5150,0
+20250324,193500,334847590,5150,5150,5150,5150,0
+20250324,193400,334847590,5150,5150,5150,5150,0
+20250324,193300,334847590,5150,5150,5150,5150,0
+20250324,193200,334847590,5150,5150,5150,5150,0
+20250324,193100,334847590,5150,5150,5150,5150,0
+20250324,193000,334847590,5150,5150,5150,5150,0
+20250324,192900,334847590,5150,5150,5150,5150,0
+20250324,192800,334847590,5150,5150,5150,5150,0
+20250324,192700,334847590,5150,5150,5150,5150,0
+20250324,192600,334847590,5150,5150,5150,5150,0
+20250324,192500,334847590,5150,5150,5150,5150,0
+20250324,192400,334847590,5150,5150,5150,5150,0
+20250324,192300,334847590,5150,5150,5150,5150,0
+20250324,192200,334847590,5150,5150,5150,5150,0
+20250324,192100,334847590,5150,5150,5150,5150,0
+20250324,192000,334847590,5150,5150,5150,5150,0
+20250324,191900,334847590,5150,5150,5150,5150,0
+20250324,191800,334847590,5150,5150,5150,5150,0
+20250324,191700,334847590,5150,5150,5150,5150,0
+20250324,191600,334847590,5150,5150,5150,5150,0
+20250324,191500,334847590,5150,5150,5150,5150,0
+20250324,191400,334847590,5150,5150,5150,5150,0
+20250324,191300,334847590,5150,5150,5150,5150,0
+20250324,191200,334847590,5150,5150,5150,5150,0
+20250324,191100,334847590,5150,5150,5150,5150,0
+20250324,191000,334847590,5150,5150,5150,5150,0
+20250324,190900,334847590,5150,5150,5150,5150,0
+20250324,190800,334847590,5150,5150,5150,5150,435
+20250324,190700,334847590,5150,5150,5150,5150,0
+20250324,190600,334847590,5150,5150,5150,5150,0
+20250324,190500,334847590,5150,5150,5150,5150,0
+20250324,190400,334847590,5150,5150,5150,5150,0
+20250324,190300,334847590,5150,5150,5150,5150,0
+20250324,190200,334847590,5150,5150,5150,5150,0
+20250324,190100,334847590,5150,5150,5150,5150,0
+20250324,190000,334847590,5150,5150,5150,5150,0
+20250324,185900,334847590,5150,5150,5150,5150,0
+20250324,185800,334847590,5150,5150,5150,5150,0
+20250324,185700,334847590,5150,5150,5150,5150,0
+20250324,185600,334847590,5150,5150,5150,5150,0
+20250324,185500,334847590,5150,5150,5150,5150,0
+20250324,185400,334847590,5150,5150,5150,5150,0
+20250324,185300,334847590,5150,5150,5150,5150,0
+20250324,185200,334847590,5150,5150,5150,5150,0
+20250324,185100,334847590,5150,5150,5150,5150,0
+20250324,185000,334847590,5150,5150,5150,5150,0
+20250324,184900,334847590,5150,5150,5150,5150,0
+20250324,184800,334847590,5150,5150,5150,5150,0
+20250324,184700,334847590,5150,5150,5150,5150,0
+20250324,184600,334847590,5150,5150,5150,5150,0
+20250324,184500,334847590,5150,5150,5150,5150,0
+20250324,184400,334847590,5150,5150,5150,5150,0
+20250324,184300,334847590,5150,5150,5150,5150,0
+20250324,184200,334847590,5150,5150,5150,5150,0
+20250324,184100,334847590,5150,5150,5150,5150,0
+20250324,184000,334847590,5150,5150,5150,5150,0
+20250324,183900,334847590,5150,5150,5150,5150,0
+20250324,183800,334847590,5150,5150,5150,5150,435
+20250324,183700,334847590,5150,5150,5150,5150,0
+20250324,183600,334847590,5150,5150,5150,5150,0
+20250324,183500,334847590,5150,5150,5150,5150,0
+20250324,183400,334847590,5150,5150,5150,5150,0
+20250324,183300,334847590,5150,5150,5150,5150,0
+20250324,183200,334847590,5150,5150,5150,5150,0
+20250324,183100,334847590,5150,5150,5150,5150,0
+20250324,183000,334847590,5150,5150,5150,5150,0
+20250324,182900,334847590,5150,5150,5150,5150,0
+20250324,182800,334847590,5150,5150,5150,5150,0
+20250324,182700,334847590,5150,5150,5150,5150,0
+20250324,182600,334847590,5150,5150,5150,5150,0
+20250324,182500,334847590,5150,5150,5150,5150,0
+20250324,182400,334847590,5150,5150,5150,5150,0
+20250324,182300,334847590,5150,5150,5150,5150,0
+20250324,182200,334847590,5150,5150,5150,5150,0
+20250324,182100,334847590,5150,5150,5150,5150,0
+20250324,182000,334847590,5150,5150,5150,5150,0
+20250324,181900,334847590,5150,5150,5150,5150,0
+20250324,181800,334847590,5150,5150,5150,5150,0
+20250324,181700,334847590,5150,5150,5150,5150,0
+20250324,181600,334847590,5150,5150,5150,5150,0
+20250324,181500,334847590,5150,5150,5150,5150,0
+20250324,181400,334847590,5150,5150,5150,5150,0
+20250324,181300,334847590,5150,5150,5150,5150,0
+20250324,181200,334847590,5150,5150,5150,5150,0
+20250324,181100,334847590,5150,5150,5150,5150,0
+20250324,181000,334847590,5150,5150,5150,5150,0
+20250324,180900,334847590,5150,5150,5150,5150,0
+20250324,180800,334847590,5150,5150,5150,5150,435
+20250324,180700,334847590,5150,5150,5150,5150,0
+20250324,180600,334847590,5150,5150,5150,5150,0
+20250324,180500,334847590,5150,5150,5150,5150,0
+20250324,180400,334847590,5150,5150,5150,5150,0
+20250324,180300,334847590,5150,5150,5150,5150,0
+20250324,180200,334847590,5150,5150,5150,5150,0
+20250324,180100,334847590,5150,5150,5150,5150,0
+20250324,180000,334847590,5150,5150,5150,5150,0
+20250324,175900,334847590,5150,5150,5150,5150,0
+20250324,175800,334847590,5150,5150,5150,5150,0
+20250324,175700,334847590,5150,5150,5150,5150,0
+20250324,175600,334847590,5150,5150,5150,5150,0
+20250324,175500,334847590,5150,5150,5150,5150,0
+20250324,175400,334847590,5150,5150,5150,5150,0
+20250324,175300,334847590,5150,5150,5150,5150,0
+20250324,175200,334847590,5150,5150,5150,5150,0
+20250324,175100,334847590,5150,5150,5150,5150,0
+20250324,175000,334847590,5150,5150,5150,5150,0
+20250324,174900,334847590,5150,5150,5150,5150,0
+20250324,174800,334847590,5150,5150,5150,5150,0
+20250324,174700,334847590,5150,5150,5150,5150,0
+20250324,174600,334847590,5150,5150,5150,5150,0
+20250324,174500,334847590,5150,5150,5150,5150,0
+20250324,174400,334847590,5150,5150,5150,5150,0
+20250324,174300,334847590,5150,5150,5150,5150,0
+20250324,174200,334847590,5150,5150,5150,5150,0
+20250324,174100,334847590,5150,5150,5150,5150,0
+20250324,174000,334847590,5150,5150,5150,5150,0
+20250324,173900,334847590,5150,5150,5150,5150,0
+20250324,173800,334847590,5150,5150,5150,5150,435
+20250324,173700,334847590,5150,5150,5150,5150,0
+20250324,173600,334847590,5150,5150,5150,5150,0
+20250324,173500,334847590,5150,5150,5150,5150,0
+20250324,173400,334847590,5150,5150,5150,5150,0
+20250324,173300,334847590,5150,5150,5150,5150,0
+20250324,173200,334847590,5150,5150,5150,5150,0
+20250324,173100,334847590,5150,5150,5150,5150,0
+20250324,173000,334847590,5150,5150,5150,5150,0
+20250324,172900,334847590,5150,5150,5150,5150,0
+20250324,172800,334847590,5150,5150,5150,5150,0
+20250324,172700,334847590,5150,5150,5150,5150,0
+20250324,172600,334847590,5150,5150,5150,5150,0
+20250324,172500,334847590,5150,5150,5150,5150,0
+20250324,172400,334847590,5150,5150,5150,5150,0
+20250324,172300,334847590,5150,5150,5150,5150,0
+20250324,172200,334847590,5150,5150,5150,5150,0
+20250324,172100,334847590,5150,5150,5150,5150,0
+20250324,172000,334847590,5150,5150,5150,5150,0
+20250324,171900,334847590,5150,5150,5150,5150,0
+20250324,171800,334847590,5150,5150,5150,5150,0
+20250324,171700,334847590,5150,5150,5150,5150,0
+20250324,171600,334847590,5150,5150,5150,5150,0
+20250324,171500,334847590,5150,5150,5150,5150,0
+20250324,171400,334847590,5150,5150,5150,5150,0
+20250324,171300,334847590,5150,5150,5150,5150,0
+20250324,171200,334847590,5150,5150,5150,5150,0
+20250324,171100,334847590,5150,5150,5150,5150,0
+20250324,171000,334847590,5150,5150,5150,5150,0
+20250324,170900,334847590,5150,5150,5150,5150,0
+20250324,170800,334847590,5150,5150,5150,5150,435
+20250324,170700,334847590,5150,5150,5150,5150,0
+20250324,170600,334847590,5150,5150,5150,5150,0
+20250324,170500,334847590,5150,5150,5150,5150,0
+20250324,170400,334847590,5150,5150,5150,5150,0
+20250324,170300,334847590,5150,5150,5150,5150,0
+20250324,170200,334847590,5150,5150,5150,5150,0
+20250324,170100,334847590,5150,5150,5150,5150,0
+20250324,170000,334847590,5150,5150,5150,5150,0
+20250324,165900,334847590,5150,5150,5150,5150,0
+20250324,165800,334847590,5150,5150,5150,5150,0
+20250324,165700,334847590,5150,5150,5150,5150,0
+20250324,165600,334847590,5150,5150,5150,5150,0
+20250324,165500,334847590,5150,5150,5150,5150,0
+20250324,165400,334847590,5150,5150,5150,5150,0
+20250324,165300,334847590,5150,5150,5150,5150,0
+20250324,165200,334847590,5150,5150,5150,5150,0
+20250324,165100,334847590,5150,5150,5150,5150,0
+20250324,165000,334847590,5150,5150,5150,5150,0
+20250324,164900,334847590,5150,5150,5150,5150,0
+20250324,164800,334847590,5150,5150,5150,5150,0
+20250324,164700,334847590,5150,5150,5150,5150,0
+20250324,164600,334847590,5150,5150,5150,5150,0
+20250324,164500,334847590,5150,5150,5150,5150,0
+20250324,164400,334847590,5150,5150,5150,5150,0
+20250324,164300,334847590,5150,5150,5150,5150,0
+20250324,164200,334847590,5150,5150,5150,5150,0
+20250324,164100,334847590,5150,5150,5150,5150,0
+20250324,164000,334847590,5150,5150,5150,5150,0
+20250324,163900,334847590,5150,5150,5150,5150,0
+20250324,163800,334847590,5150,5150,5150,5150,435
+20250324,163700,334847590,5150,5150,5150,5150,0
+20250324,163600,334847590,5150,5150,5150,5150,0
+20250324,163500,334847590,5150,5150,5150,5150,0
+20250324,163400,334847590,5150,5150,5150,5150,0
+20250324,163300,334847590,5150,5150,5150,5150,0
+20250324,163200,334847590,5150,5150,5150,5150,0
+20250324,163100,334847590,5150,5150,5150,5150,0
+20250324,163000,334847590,5150,5150,5150,5150,0
+20250324,162900,334847590,5150,5150,5150,5150,0
+20250324,162800,334847590,5150,5150,5150,5150,0
+20250324,162700,334847590,5150,5150,5150,5150,0
+20250324,162600,334847590,5150,5150,5150,5150,0
+20250324,162500,334847590,5150,5150,5150,5150,0
+20250324,162400,334847590,5150,5150,5150,5150,0
+20250324,162300,334847590,5150,5150,5150,5150,0
+20250324,162200,334847590,5150,5150,5150,5150,0
+20250324,162100,334847590,5150,5150,5150,5150,0
+20250324,162000,334847590,5150,5150,5150,5150,0
+20250324,161900,334847590,5150,5150,5150,5150,0
+20250324,161800,334847590,5150,5150,5150,5150,0
+20250324,161700,334847590,5150,5150,5150,5150,0
+20250324,161600,334847590,5150,5150,5150,5150,0
+20250324,161500,334847590,5150,5150,5150,5150,0
+20250324,161400,334847590,5150,5150,5150,5150,0
+20250324,161300,334847590,5150,5150,5150,5150,0
+20250324,161200,334847590,5150,5150,5150,5150,0
+20250324,161100,334847590,5150,5150,5150,5150,0
+20250324,161000,334847590,5150,5150,5150,5150,0
+20250324,160900,334847590,5150,5150,5150,5150,0
+20250324,160800,334847590,5150,5150,5150,5150,435
+20250324,160700,334847590,5150,5150,5150,5150,0
+20250324,160600,334847590,5150,5150,5150,5150,0
+20250324,160500,334847590,5150,5150,5150,5150,0
+20250324,160400,334847590,5150,5150,5150,5150,0
+20250324,160300,334847590,5150,5150,5150,5150,0
+20250324,160200,334847590,5150,5150,5150,5150,0
+20250324,160100,334847590,5150,5150,5150,5150,0
+20250324,160000,334847590,5150,5150,5150,5150,0
+20250324,155900,334847590,5150,5150,5150,5150,0
+20250324,155800,334847590,5150,5150,5150,5150,0
+20250324,155700,334847590,5150,5150,5150,5150,0
+20250324,155600,334847590,5150,5150,5150,5150,0
+20250324,155500,334847590,5150,5150,5150,5150,0
+20250324,155400,334847590,5150,5150,5150,5150,0
+20250324,155300,334847590,5150,5150,5150,5150,0
+20250324,155200,334847590,5150,5150,5150,5150,0
+20250324,155100,334847590,5150,5150,5150,5150,0
+20250324,155000,334847590,5150,5150,5150,5150,0
+20250324,154900,334847590,5150,5150,5150,5150,0
+20250324,154800,334847590,5150,5150,5150,5150,0
+20250324,154700,334847590,5150,5150,5150,5150,0
+20250324,154600,334847590,5150,5150,5150,5150,0
+20250324,154500,334847590,5150,5150,5150,5150,0
+20250324,154400,334847590,5150,5150,5150,5150,0
+20250324,154300,334847590,5150,5150,5150,5150,0
+20250324,154200,334847590,5150,5150,5150,5150,0
+20250324,154100,334847590,5150,5150,5150,5150,0
+20250324,154000,334847590,5150,5150,5150,5150,0
+20250324,153900,334847590,5150,5150,5150,5150,0
+20250324,153800,334847590,5150,5150,5150,5150,435
+20250324,153700,334847590,5150,5150,5150,5150,0
+20250324,153600,334847590,5150,5150,5150,5150,0
+20250324,153500,334847590,5150,5150,5150,5150,0
+20250324,153400,334847590,5150,5150,5150,5150,0
+20250324,153300,334847590,5150,5150,5150,5150,0
+20250324,153200,334847590,5150,5150,5150,5150,0
+20250324,153100,334847590,5150,5150,5150,5150,0
+20250324,153000,334847590,5150,5150,5150,5150,435
+20250324,152900,332607340,5140,5140,5140,5140,0
+20250324,152800,332607340,5140,5140,5140,5140,0
+20250324,152700,332607340,5140,5140,5140,5140,0
+20250324,152600,332607340,5140,5140,5140,5140,0
+20250324,152500,332607340,5140,5140,5140,5140,0
+20250324,152400,332607340,5140,5140,5140,5140,0
+20250324,152300,332607340,5140,5140,5140,5140,0
+20250324,152200,332607340,5140,5140,5140,5140,0
+20250324,152100,332607340,5140,5140,5140,5140,0
+20250324,152000,332607340,5140,5140,5140,5140,0
+20250324,151900,332607340,5140,5140,5150,5140,134
+20250324,151800,331918560,5150,5150,5150,5140,112
+20250324,151700,331342820,5150,5150,5150,5140,109
+20250324,151600,330782530,5150,5130,5150,5130,1323
+20250324,151500,323984980,5130,5130,5140,5130,238
+20250324,151400,322762110,5130,5130,5130,5130,106
+20250324,151300,322218330,5130,5130,5130,5130,106
+20250324,151200,321674550,5140,5130,5140,5130,109
+20250324,151100,321115370,5130,5130,5140,5130,289
+20250324,151000,319632790,5140,5130,5140,5130,813
+20250324,150900,315455100,5140,5140,5140,5140,7
+20250324,150800,315419120,5140,5140,5140,5130,1214
+20250324,150700,309179800,5140,5140,5140,5140,0
+20250324,150600,309179800,5140,5140,5140,5140,0
+20250324,150500,309179800,5140,5140,5140,5140,0
+20250324,150400,309179800,5140,5140,5140,5140,0
+20250324,150300,309179800,5140,5140,5140,5140,0
+20250324,150200,309179800,5140,5140,5140,5140,0
+20250324,150100,309179800,5140,5140,5140,5140,0
+20250324,150000,309179800,5140,5140,5140,5140,0
+20250324,145900,309179800,5140,5140,5140,5140,0
+20250324,145800,309179800,5140,5140,5140,5140,102
+20250324,145700,308655520,5140,5140,5140,5140,1
+20250324,145600,308650380,5130,5130,5130,5130,81
+20250324,145500,308234850,5130,5130,5130,5130,132
+20250324,145400,307557690,5140,5140,5140,5140,0
+20250324,145300,307557690,5140,5140,5140,5140,100
+20250324,145200,307043690,5140,5140,5140,5140,0
+20250324,145100,307043690,5140,5140,5140,5140,1
+20250324,145000,307038550,5130,5130,5130,5130,3
+20250324,144900,307023160,5130,5130,5130,5130,8
+20250324,144800,306982120,5130,5130,5130,5130,156
+20250324,144700,306181840,5130,5130,5130,5120,29
+20250324,144600,306033080,5130,5130,5130,5130,1
+20250324,144500,306027950,5130,5130,5130,5130,0
+20250324,144400,306027950,5130,5130,5130,5130,0
+20250324,144300,306027950,5130,5130,5130,5130,0
+20250324,144200,306027950,5130,5130,5130,5130,0
+20250324,144100,306027950,5130,5130,5130,5130,190
+20250324,144000,305053250,5130,5130,5130,5130,10
+20250324,143900,305001950,5130,5130,5130,5130,450
+20250324,143800,302693450,5150,5150,5150,5150,0
+20250324,143700,302693450,5150,5140,5150,5140,21
+20250324,143600,302585500,5140,5140,5140,5140,0
+20250324,143500,302585500,5140,5140,5140,5140,0
+20250324,143400,302585500,5140,5130,5140,5130,1155
+20250324,143300,296650350,5130,5130,5130,5130,316
+20250324,143200,295029270,5140,5140,5140,5140,274
+20250324,143100,293620910,5130,5130,5130,5130,400
+20250324,143000,291568910,5140,5140,5140,5140,0
+20250324,142900,291568910,5140,5140,5140,5140,8
+20250324,142800,291527790,5150,5150,5150,5150,5
+20250324,142700,291502040,5150,5150,5150,5150,0
+20250324,142600,291502040,5150,5150,5150,5150,0
+20250324,142500,291502040,5150,5150,5150,5150,0
+20250324,142400,291502040,5150,5150,5150,5150,10
+20250324,142300,291450540,5150,5150,5150,5150,77
+20250324,142200,291053990,5150,5150,5150,5150,0
+20250324,142100,291053990,5150,5150,5150,5150,0
+20250324,142000,291053990,5150,5120,5150,5120,1000
+20250324,141900,285908210,5120,5120,5120,5120,1
+20250324,141800,285903090,5120,5120,5120,5120,1
+20250324,141700,285897970,5110,5110,5110,5110,0
+20250324,141600,285897970,5110,5120,5120,5110,18
+20250324,141500,285805890,5120,5120,5120,5120,0
+20250324,141400,285805890,5120,5120,5120,5120,0
+20250324,141300,285805890,5120,5120,5120,5120,1
+20250324,141200,285800770,5110,5110,5110,5110,89
+20250324,141100,285345980,5110,5110,5110,5110,0
+20250324,141000,285345980,5110,5110,5110,5110,1
+20250324,140900,285340870,5110,5110,5110,5110,0
+20250324,140800,285340870,5110,5110,5110,5110,1
+20250324,140700,285335760,5110,5110,5110,5110,2
+20250324,140600,285325540,5100,5100,5100,5100,0
+20250324,140500,285325540,5100,5100,5100,5100,0
+20250324,140400,285325540,5100,5100,5100,5100,16
+20250324,140300,285243940,5120,5120,5120,5120,1
+20250324,140200,285238820,5120,5120,5120,5120,0
+20250324,140100,285238820,5120,5120,5120,5120,1
+20250324,140000,285233700,5100,5100,5100,5100,0
+20250324,135900,285233700,5100,5100,5100,5100,19
+20250324,135800,285136800,5100,5100,5100,5100,0
+20250324,135700,285136800,5100,5100,5100,5100,388
+20250324,135600,283158000,5100,5100,5100,5100,0
+20250324,135500,283158000,5100,5100,5100,5100,0
+20250324,135400,283158000,5100,5100,5100,5100,25
+20250324,135300,283030500,5110,5110,5110,5110,0
+20250324,135200,283030500,5110,5110,5110,5110,223
+20250324,135100,281890970,5120,5120,5120,5120,0
+20250324,135000,281890970,5120,5120,5120,5120,0
+20250324,134900,281890970,5120,5120,5120,5120,1
+20250324,134800,281885850,5120,5120,5120,5120,0
+20250324,134700,281885850,5120,5120,5120,5120,1
+20250324,134600,281880730,5110,5110,5110,5110,0
+20250324,134500,281880730,5110,5110,5110,5110,0
+20250324,134400,281880730,5110,5110,5110,5110,26
+20250324,134300,281747870,5120,5120,5130,5120,163
+20250324,134200,280913290,5120,5120,5120,5120,0
+20250324,134100,280913290,5120,5120,5120,5120,0
+20250324,134000,280913290,5120,5120,5120,5120,0
+20250324,133900,280913290,5120,5120,5120,5120,0
+20250324,133800,280913290,5120,5110,5120,5110,3
+20250324,133700,280897940,5120,5120,5120,5120,0
+20250324,133600,280897940,5120,5120,5120,5120,3
+20250324,133500,280882580,5100,5100,5100,5100,0
+20250324,133400,280882580,5100,5100,5100,5100,0
+20250324,133300,280882580,5100,5100,5100,5100,10
+20250324,133200,280831580,5100,5120,5120,5100,109
+20250324,133100,280275660,5110,5110,5110,5110,190
+20250324,133000,279304760,5110,5110,5110,5110,200
+20250324,132900,278282760,5110,5110,5110,5110,2
+20250324,132800,278272540,5110,5110,5110,5110,3
+20250324,132700,278257210,5100,5100,5100,5100,7
+20250324,132600,278221510,5100,5100,5100,5100,0
+20250324,132500,278221510,5100,5100,5100,5100,28
+20250324,132400,278078710,5110,5110,5110,5110,260
+20250324,132300,276750110,5110,5110,5110,5110,1
+20250324,132200,276745000,5090,5090,5090,5090,128
+20250324,132100,276093480,5100,5100,5100,5100,23
+20250324,132000,275976180,5100,5100,5100,5100,0
+20250324,131900,275976180,5100,5100,5100,5100,80
+20250324,131800,275568180,5090,5090,5090,5090,0
+20250324,131700,275568180,5090,5090,5090,5090,0
+20250324,131600,275568180,5090,5110,5110,5090,2082
+20250324,131500,264945980,5110,5100,5110,5100,100
+20250324,131400,264434990,5110,5110,5110,5110,25
+20250324,131300,264307240,5110,5110,5110,5110,10
+20250324,131200,264256140,5110,5110,5110,5110,125
+20250324,131100,263617390,5130,5130,5130,5130,0
+20250324,131000,263617390,5130,5110,5130,5110,2
+20250324,130900,263607150,5130,5130,5130,5130,0
+20250324,130800,263607150,5130,5130,5130,5130,0
+20250324,130700,263607150,5130,5130,5130,5130,0
+20250324,130600,263607150,5130,5130,5130,5130,1
+20250324,130500,263602020,5100,5100,5100,5100,1
+20250324,130400,263596920,5130,5130,5130,5100,4
+20250324,130300,263576430,5120,5120,5120,5120,223
+20250324,130200,262434670,5140,5140,5140,5140,0
+20250324,130100,262434670,5140,5140,5140,5140,1
+20250324,130000,262429530,5140,5120,5140,5120,31
+20250324,125900,262270790,5100,5100,5100,5100,0
+20250324,125800,262270790,5100,5100,5100,5100,0
+20250324,125700,262270790,5100,5100,5100,5100,0
+20250324,125600,262270790,5100,5100,5100,5100,1
+20250324,125500,262265690,5130,5110,5130,5110,1149
+20250324,125400,256394280,5140,5120,5140,5120,400
+20250324,125300,254342280,5120,5120,5120,5120,4
+20250324,125200,254321800,5110,5110,5110,5110,1
+20250324,125100,254316690,5120,5120,5120,5120,0
+20250324,125000,254316690,5120,5120,5120,5120,0
+20250324,124900,254316690,5120,5120,5120,5120,5
+20250324,124800,254291090,5120,5120,5120,5120,0
+20250324,124700,254291090,5120,5120,5120,5120,52
+20250324,124600,254024850,5110,5110,5110,5110,30
+20250324,124500,253871550,5120,5120,5120,5120,36
+20250324,124400,253687230,5110,5110,5110,5110,0
+20250324,124300,253687230,5110,5110,5110,5110,0
+20250324,124200,253687230,5110,5120,5120,5110,74
+20250324,124100,253308990,5130,5130,5130,5130,0
+20250324,124000,253308990,5130,5130,5130,5130,0
+20250324,123900,253308990,5130,5130,5130,5120,43
+20250324,123800,253088600,5125,5125,5125,5125,1
+20250324,123700,253083475,5110,5130,5130,5110,90
+20250324,123600,252623555,5120,5120,5120,5120,1646
+20250324,123500,244196035,5120,5120,5120,5120,0
+20250324,123400,244196035,5120,5120,5120,5120,0
+20250324,123300,244196035,5120,5120,5120,5120,0
+20250324,123200,244196035,5120,5130,5130,5120,2
+20250324,123100,244185785,5130,5130,5130,5130,802
+20250324,123000,240071525,5140,5140,5140,5140,0
+20250324,122900,240071525,5140,5140,5140,5140,0
+20250324,122800,240071525,5140,5140,5140,5140,0
+20250324,122700,240071525,5140,5140,5140,5140,10
+20250324,122600,240020125,5140,5140,5140,5140,0
+20250324,122500,240020125,5140,5140,5140,5140,0
+20250324,122400,240020125,5140,5140,5140,5140,0
+20250324,122300,240020125,5140,5140,5140,5140,0
+20250324,122200,240020125,5140,5140,5140,5140,16
+20250324,122100,239937885,5130,5130,5130,5130,20
+20250324,122000,239835285,5140,5140,5140,5140,0
+20250324,121900,239835285,5140,5140,5140,5140,30
+20250324,121800,239681085,5140,5140,5140,5140,475
+20250324,121700,237239585,5150,5150,5150,5150,0
+20250324,121600,237239585,5150,5150,5150,5150,0
+20250324,121500,237239585,5150,5150,5150,5150,0
+20250324,121400,237239585,5150,5150,5150,5150,0
+20250324,121300,237239585,5150,5150,5150,5150,2
+20250324,121200,237229285,5150,5150,5150,5150,0
+20250324,121100,237229285,5150,5150,5150,5150,20
+20250324,121000,237126285,5150,5150,5150,5150,40
+20250324,120900,236920285,5150,5150,5150,5150,37
+20250324,120800,236729735,5150,5150,5150,5150,0
+20250324,120700,236729735,5150,5150,5150,5150,0
+20250324,120600,236729735,5150,5150,5150,5150,0
+20250324,120500,236729735,5150,5150,5150,5150,0
+20250324,120400,236729735,5150,5140,5150,5140,539
+20250324,120300,233959255,5150,5150,5150,5150,12
+20250324,120200,233897455,5160,5160,5160,5160,2
+20250324,120100,233887135,5160,5160,5160,5160,0
+20250324,120000,233887135,5160,5140,5160,5140,2002
+20250324,115900,223596815,5160,5160,5160,5160,0
+20250324,115800,223596815,5160,5160,5160,5160,0
+20250324,115700,223596815,5160,5160,5160,5160,2
+20250324,115600,223586495,5140,5140,5140,5140,0
+20250324,115500,223586495,5140,5140,5140,5140,2
+20250324,115400,223576215,5160,5160,5160,5160,0
+20250324,115300,223576215,5160,5160,5160,5160,0
+20250324,115200,223576215,5160,5160,5160,5160,0
+20250324,115100,223576215,5160,5160,5160,5160,200
+20250324,115000,222544215,5160,5160,5160,5160,2
+20250324,114900,222533895,5140,5140,5140,5140,1615
+20250324,114800,214232795,5160,5160,5160,5160,0
+20250324,114700,214232795,5160,5160,5160,5160,0
+20250324,114600,214232795,5160,5160,5160,5160,4
+20250324,114500,214212155,5150,5150,5150,5150,0
+20250324,114400,214212155,5150,5150,5150,5150,0
+20250324,114300,214212155,5150,5150,5150,5150,30
+20250324,114200,214057655,5160,5160,5160,5160,0
+20250324,114100,214057655,5160,5160,5160,5160,0
+20250324,114000,214057655,5160,5160,5160,5160,22
+20250324,113900,213944135,5160,5160,5160,5160,0
+20250324,113800,213944135,5160,5160,5160,5160,1
+20250324,113700,213938975,5150,5150,5150,5150,30
+20250324,113600,213784475,5160,5160,5160,5160,0
+20250324,113500,213784475,5160,5160,5160,5160,5
+20250324,113400,213758675,5140,5140,5140,5140,0
+20250324,113300,213758675,5140,5140,5140,5140,51
+20250324,113200,213496535,5160,5160,5160,5160,0
+20250324,113100,213496535,5160,5160,5160,5160,0
+20250324,113000,213496535,5160,5160,5160,5160,0
+20250324,112900,213496535,5160,5130,5160,5130,124
+20250324,112800,212857945,5130,5130,5130,5130,1
+20250324,112700,212852815,5150,5150,5150,5150,1
+20250324,112600,212847665,5150,5140,5150,5140,217
+20250324,112500,211732275,5140,5140,5140,5140,1
+20250324,112400,211727135,5130,5130,5130,5130,0
+20250324,112300,211727135,5130,5130,5130,5130,650
+20250324,112200,208392635,5140,5140,5140,5140,100
+20250324,112100,207878635,5140,5140,5140,5140,0
+20250324,112000,207878635,5140,5140,5140,5120,502
+20250324,111900,205308355,5120,5120,5120,5120,0
+20250324,111800,205308355,5120,5120,5120,5120,1030
+20250324,111700,200034755,5120,5120,5120,5120,500
+20250324,111600,197474755,5120,5120,5120,5120,0
+20250324,111500,197474755,5120,5120,5120,5120,19
+20250324,111400,197377475,5140,5140,5140,5140,1
+20250324,111300,197372335,5120,5120,5120,5120,9
+20250324,111200,197326255,5140,5140,5140,5140,0
+20250324,111100,197326255,5140,5120,5140,5120,8
+20250324,111000,197285155,5140,5140,5140,5140,1
+20250324,110900,197280015,5140,5130,5140,5130,13
+20250324,110800,197213315,5130,5130,5130,5130,701
+20250324,110700,193617185,5130,5130,5130,5130,1
+20250324,110600,193612055,5140,5140,5140,5140,5
+20250324,110500,193586355,5140,5130,5140,5130,4
+20250324,110400,193565815,5130,5150,5150,5120,992
+20250324,110300,188476845,5150,5150,5150,5150,1
+20250324,110200,188471695,5140,5140,5140,5140,0
+20250324,110100,188471695,5140,5140,5140,5140,130
+20250324,110000,187803495,5160,5160,5160,5160,0
+20250324,105900,187803495,5160,5160,5160,5160,0
+20250324,105800,187803495,5160,5160,5160,5160,0
+20250324,105700,187803495,5160,5160,5160,5160,0
+20250324,105600,187803495,5160,5160,5160,5160,2
+20250324,105500,187793175,5160,5160,5160,5160,1
+20250324,105400,187788015,5160,5160,5160,5160,1
+20250324,105300,187782855,5140,5160,5160,5140,2457
+20250324,105200,175140065,5170,5170,5170,5170,0
+20250324,105100,175140065,5170,5170,5170,5170,0
+20250324,105000,175140065,5170,5160,5170,5160,76
+20250324,104900,174747885,5170,5170,5170,5170,0
+20250324,104800,174747885,5170,5165,5170,5160,54
+20250324,104700,174469200,5160,5160,5160,5160,0
+20250324,104600,174469200,5160,5160,5160,5160,100
+20250324,104500,173953200,5170,5160,5170,5160,3
+20250324,104400,173937700,5160,5170,5170,5160,305
+20250324,104300,172363860,5160,5160,5160,5160,296
+20250324,104200,170836500,5180,5180,5180,5180,0
+20250324,104100,170836500,5180,5180,5180,5180,2
+20250324,104000,170826140,5160,5160,5160,5160,199
+20250324,103900,169799300,5160,5160,5160,5160,0
+20250324,103800,169799300,5160,5160,5160,5160,1
+20250324,103700,169794140,5160,5160,5160,5160,0
+20250324,103600,169794140,5160,5160,5160,5160,0
+20250324,103500,169794140,5160,5160,5160,5160,1
+20250324,103400,169788980,5150,5150,5150,5150,0
+20250324,103300,169788980,5150,5150,5150,5150,0
+20250324,103200,169788980,5150,5160,5160,5150,130
+20250324,103100,169119180,5170,5170,5170,5170,0
+20250324,103000,169119180,5170,5170,5170,5170,0
+20250324,102900,169119180,5170,5170,5170,5160,626
+20250324,102800,165889000,5160,5160,5160,5160,0
+20250324,102700,165889000,5160,5160,5160,5160,60
+20250324,102600,165579400,5180,5180,5180,5180,10
+20250324,102500,165527600,5180,5160,5180,5160,7
+20250324,102400,165491360,5180,5180,5180,5180,14
+20250324,102300,165418840,5180,5180,5180,5180,50
+20250324,102200,165159840,5180,5160,5180,5160,8
+20250324,102100,165118520,5180,5180,5180,5180,0
+20250324,102000,165118520,5180,5180,5180,5180,0
+20250324,101900,165118520,5180,5170,5180,5170,2
+20250324,101800,165108170,5180,5180,5180,5180,0
+20250324,101700,165108170,5180,5180,5180,5180,0
+20250324,101600,165108170,5180,5180,5180,5180,5
+20250324,101500,165082270,5180,5180,5180,5180,0
+20250324,101400,165082270,5180,5180,5180,5180,0
+20250324,101300,165082270,5180,5180,5180,5180,0
+20250324,101200,165082270,5180,5180,5180,5180,1
+20250324,101100,165077090,5180,5170,5180,5170,4
+20250324,101000,165056400,5170,5160,5170,5160,112
+20250324,100900,164478010,5180,5180,5180,5180,0
+20250324,100800,164478010,5180,5180,5180,5180,0
+20250324,100700,164478010,5180,5170,5180,5170,2009
+20250324,100600,154091420,5160,5165,5170,5160,12
+20250324,100500,154029440,5170,5170,5170,5170,1
+20250324,100400,154024270,5160,5160,5160,5160,11
+20250324,100300,153967510,5170,5170,5170,5170,0
+20250324,100200,153967510,5170,5170,5170,5170,0
+20250324,100100,153967510,5170,5170,5170,5170,6
+20250324,100000,153936490,5160,5160,5160,5160,115
+20250324,095900,153343090,5160,5160,5160,5160,244
+20250324,095800,152084050,5160,5160,5160,5160,100
+20250324,095700,151568050,5160,5160,5160,5160,0
+20250324,095600,151568050,5160,5160,5160,5160,1
+20250324,095500,151562890,5140,5160,5160,5140,660
+20250324,095400,148169720,5160,5150,5160,5150,396
+20250324,095300,146130020,5160,5160,5160,5160,0
+20250324,095200,146130020,5160,5160,5160,5160,0
+20250324,095100,146130020,5160,5160,5160,5160,73
+20250324,095000,145753340,5160,5150,5160,5150,481
+20250324,094900,143276180,5150,5150,5150,5150,26
+20250324,094800,143142280,5140,5140,5140,5140,2
+20250324,094700,143132000,5140,5160,5160,5140,197
+20250324,094600,142117760,5170,5170,5170,5170,1
+20250324,094500,142112590,5140,5200,5200,5140,1909
+20250324,094400,132281030,5200,5170,5200,5150,396
+20250324,094300,130237560,5170,5170,5170,5170,1
+20250324,094200,130232390,5160,5160,5160,5160,0
+20250324,094100,130232390,5160,5170,5170,5160,205
+20250324,094000,129174550,5200,5180,5200,5180,696
+20250324,093900,125562320,5190,5190,5190,5190,21
+20250324,093800,125453330,5200,5180,5200,5180,66
+20250324,093700,125111430,5180,5170,5180,5170,51
+20250324,093600,124847720,5150,5160,5160,5150,137
+20250324,093500,124141060,5170,5160,5170,5160,3
+20250324,093400,124125570,5170,5170,5170,5170,0
+20250324,093300,124125570,5170,5150,5170,5150,7
+20250324,093200,124089500,5170,5170,5170,5170,1
+20250324,093100,124084330,5170,5160,5170,5160,2
+20250324,093000,124074000,5170,5170,5170,5170,0
+20250324,092900,124074000,5170,5150,5170,5150,322
+20250324,092800,122415670,5170,5150,5170,5150,72
+20250324,092700,122044350,5160,5150,5160,5150,51
+20250324,092600,121781200,5180,5180,5180,5180,0
+20250324,092500,121781200,5180,5180,5180,5180,10
+20250324,092400,121729400,5180,5160,5180,5140,817
+20250324,092300,117522180,5200,5200,5200,5200,0
+20250324,092200,117522180,5200,5170,5200,5170,7
+20250324,092100,117485960,5200,5200,5200,5200,1
+20250324,092000,117480760,5170,5200,5200,5170,202
+20250324,091900,116430630,5210,5180,5210,5180,517
+20250324,091800,113749330,5180,5180,5180,5180,2
+20250324,091700,113738970,5170,5140,5170,5130,1096
+20250324,091600,108100010,5130,5150,5150,5120,1509
+20250324,091500,100359040,5150,5150,5150,5150,234
+20250324,091400,99153940,5150,5180,5180,5150,1415
+20250324,091300,91843670,5200,5170,5200,5170,425
+20250324,091200,89642480,5170,5150,5170,5150,290
+20250324,091100,88143470,5180,5160,5180,5160,33
+20250324,091000,87972660,5140,5130,5140,5130,3
+20250324,090900,87957250,5130,5140,5140,5130,2000
+20250324,090800,77696250,5160,5150,5160,5150,144
+20250324,090700,76953650,5140,5110,5140,5110,499
+20250324,090600,74402210,5150,5130,5150,5110,2922
+20250324,090500,59437630,5130,5160,5160,5130,1964
+20250324,090400,49332220,5160,5190,5190,5160,2910
+20250324,090300,34264570,5190,5240,5240,5190,1059
+20250324,090200,28748980,5230,5210,5230,5200,121
+20250324,090100,28117830,5200,5200,5200,5190,348
+20250324,090000,26308990,5180,5250,5250,5180,5015

054210/min/candle-20250325.csv

@@ -0,0 +1,639 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193700,489905625,5040,5040,5040,5040,695
+20250325,193600,489905625,5040,5040,5040,5040,0
+20250325,193500,489905625,5040,5040,5040,5040,0
+20250325,193400,489905625,5040,5040,5040,5040,0
+20250325,193300,489905625,5040,5040,5040,5040,0
+20250325,193200,489905625,5040,5040,5040,5040,0
+20250325,193100,489905625,5040,5040,5040,5040,0
+20250325,193000,489905625,5040,5040,5040,5040,0
+20250325,192900,489905625,5040,5040,5040,5040,0
+20250325,192800,489905625,5040,5040,5040,5040,0
+20250325,192700,489905625,5040,5040,5040,5040,0
+20250325,192600,489905625,5040,5040,5040,5040,0
+20250325,192500,489905625,5040,5040,5040,5040,0
+20250325,192400,489905625,5040,5040,5040,5040,0
+20250325,192300,489905625,5040,5040,5040,5040,0
+20250325,192200,489905625,5040,5040,5040,5040,0
+20250325,192100,489905625,5040,5040,5040,5040,0
+20250325,192000,489905625,5040,5040,5040,5040,0
+20250325,191900,489905625,5040,5040,5040,5040,0
+20250325,191800,489905625,5040,5040,5040,5040,0
+20250325,191700,489905625,5040,5040,5040,5040,0
+20250325,191600,489905625,5040,5040,5040,5040,0
+20250325,191500,489905625,5040,5040,5040,5040,0
+20250325,191400,489905625,5040,5040,5040,5040,0
+20250325,191300,489905625,5040,5040,5040,5040,0
+20250325,191200,489905625,5040,5040,5040,5040,0
+20250325,191100,489905625,5040,5040,5040,5040,0
+20250325,191000,489905625,5040,5040,5040,5040,0
+20250325,190900,489905625,5040,5040,5040,5040,0
+20250325,190800,489905625,5040,5040,5040,5040,0
+20250325,190700,489905625,5040,5040,5040,5040,695
+20250325,190600,489905625,5040,5040,5040,5040,0
+20250325,190500,489905625,5040,5040,5040,5040,0
+20250325,190400,489905625,5040,5040,5040,5040,0
+20250325,190300,489905625,5040,5040,5040,5040,0
+20250325,190200,489905625,5040,5040,5040,5040,0
+20250325,190100,489905625,5040,5040,5040,5040,0
+20250325,190000,489905625,5040,5040,5040,5040,0
+20250325,185900,489905625,5040,5040,5040,5040,0
+20250325,185800,489905625,5040,5040,5040,5040,0
+20250325,185700,489905625,5040,5040,5040,5040,0
+20250325,185600,489905625,5040,5040,5040,5040,0
+20250325,185500,489905625,5040,5040,5040,5040,0
+20250325,185400,489905625,5040,5040,5040,5040,0
+20250325,185300,489905625,5040,5040,5040,5040,0
+20250325,185200,489905625,5040,5040,5040,5040,0
+20250325,185100,489905625,5040,5040,5040,5040,0
+20250325,185000,489905625,5040,5040,5040,5040,0
+20250325,184900,489905625,5040,5040,5040,5040,0
+20250325,184800,489905625,5040,5040,5040,5040,0
+20250325,184700,489905625,5040,5040,5040,5040,0
+20250325,184600,489905625,5040,5040,5040,5040,0
+20250325,184500,489905625,5040,5040,5040,5040,0
+20250325,184400,489905625,5040,5040,5040,5040,0
+20250325,184300,489905625,5040,5040,5040,5040,0
+20250325,184200,489905625,5040,5040,5040,5040,0
+20250325,184100,489905625,5040,5040,5040,5040,0
+20250325,184000,489905625,5040,5040,5040,5040,0
+20250325,183900,489905625,5040,5040,5040,5040,0
+20250325,183800,489905625,5040,5040,5040,5040,0
+20250325,183700,489905625,5040,5040,5040,5040,695
+20250325,183600,489905625,5040,5040,5040,5040,0
+20250325,183500,489905625,5040,5040,5040,5040,0
+20250325,183400,489905625,5040,5040,5040,5040,0
+20250325,183300,489905625,5040,5040,5040,5040,0
+20250325,183200,489905625,5040,5040,5040,5040,0
+20250325,183100,489905625,5040,5040,5040,5040,0
+20250325,183000,489905625,5040,5040,5040,5040,0
+20250325,182900,489905625,5040,5040,5040,5040,0
+20250325,182800,489905625,5040,5040,5040,5040,0
+20250325,182700,489905625,5040,5040,5040,5040,0
+20250325,182600,489905625,5040,5040,5040,5040,0
+20250325,182500,489905625,5040,5040,5040,5040,0
+20250325,182400,489905625,5040,5040,5040,5040,0
+20250325,182300,489905625,5040,5040,5040,5040,0
+20250325,182200,489905625,5040,5040,5040,5040,0
+20250325,182100,489905625,5040,5040,5040,5040,0
+20250325,182000,489905625,5040,5040,5040,5040,0
+20250325,181900,489905625,5040,5040,5040,5040,0
+20250325,181800,489905625,5040,5040,5040,5040,0
+20250325,181700,489905625,5040,5040,5040,5040,0
+20250325,181600,489905625,5040,5040,5040,5040,0
+20250325,181500,489905625,5040,5040,5040,5040,0
+20250325,181400,489905625,5040,5040,5040,5040,0
+20250325,181300,489905625,5040,5040,5040,5040,0
+20250325,181200,489905625,5040,5040,5040,5040,0
+20250325,181100,489905625,5040,5040,5040,5040,0
+20250325,181000,489905625,5040,5040,5040,5040,0
+20250325,180900,489905625,5040,5040,5040,5040,0
+20250325,180800,489905625,5040,5040,5040,5040,0
+20250325,180700,489905625,5040,5040,5040,5040,695
+20250325,180600,489905625,5040,5040,5040,5040,0
+20250325,180500,489905625,5040,5040,5040,5040,0
+20250325,180400,489905625,5040,5040,5040,5040,0
+20250325,180300,489905625,5040,5040,5040,5040,0
+20250325,180200,489905625,5040,5040,5040,5040,0
+20250325,180100,489905625,5040,5040,5040,5040,0
+20250325,180000,489905625,5040,5040,5040,5040,0
+20250325,175900,489905625,5040,5040,5040,5040,0
+20250325,175800,489905625,5040,5040,5040,5040,0
+20250325,175700,489905625,5040,5040,5040,5040,0
+20250325,175600,489905625,5040,5040,5040,5040,0
+20250325,175500,489905625,5040,5040,5040,5040,0
+20250325,175400,489905625,5040,5040,5040,5040,0
+20250325,175300,489905625,5040,5040,5040,5040,0
+20250325,175200,489905625,5040,5040,5040,5040,0
+20250325,175100,489905625,5040,5040,5040,5040,0
+20250325,175000,489905625,5040,5040,5040,5040,0
+20250325,174900,489905625,5040,5040,5040,5040,0
+20250325,174800,489905625,5040,5040,5040,5040,0
+20250325,174700,489905625,5040,5040,5040,5040,0
+20250325,174600,489905625,5040,5040,5040,5040,0
+20250325,174500,489905625,5040,5040,5040,5040,0
+20250325,174400,489905625,5040,5040,5040,5040,0
+20250325,174300,489905625,5040,5040,5040,5040,0
+20250325,174200,489905625,5040,5040,5040,5040,0
+20250325,174100,489905625,5040,5040,5040,5040,0
+20250325,174000,489905625,5040,5040,5040,5040,0
+20250325,173900,489905625,5040,5040,5040,5040,0
+20250325,173800,489905625,5040,5040,5040,5040,0
+20250325,173700,489905625,5040,5040,5040,5040,695
+20250325,173600,489905625,5040,5040,5040,5040,0
+20250325,173500,489905625,5040,5040,5040,5040,0
+20250325,173400,489905625,5040,5040,5040,5040,0
+20250325,173300,489905625,5040,5040,5040,5040,0
+20250325,173200,489905625,5040,5040,5040,5040,0
+20250325,173100,489905625,5040,5040,5040,5040,0
+20250325,173000,489905625,5040,5040,5040,5040,0
+20250325,172900,489905625,5040,5040,5040,5040,0
+20250325,172800,489905625,5040,5040,5040,5040,0
+20250325,172700,489905625,5040,5040,5040,5040,0
+20250325,172600,489905625,5040,5040,5040,5040,0
+20250325,172500,489905625,5040,5040,5040,5040,0
+20250325,172400,489905625,5040,5040,5040,5040,0
+20250325,172300,489905625,5040,5040,5040,5040,0
+20250325,172200,489905625,5040,5040,5040,5040,0
+20250325,172100,489905625,5040,5040,5040,5040,0
+20250325,172000,489905625,5040,5040,5040,5040,0
+20250325,171900,489905625,5040,5040,5040,5040,0
+20250325,171800,489905625,5040,5040,5040,5040,0
+20250325,171700,489905625,5040,5040,5040,5040,0
+20250325,171600,489905625,5040,5040,5040,5040,0
+20250325,171500,489905625,5040,5040,5040,5040,0
+20250325,171400,489905625,5040,5040,5040,5040,0
+20250325,171300,489905625,5040,5040,5040,5040,0
+20250325,171200,489905625,5040,5040,5040,5040,0
+20250325,171100,489905625,5040,5040,5040,5040,0
+20250325,171000,489905625,5040,5040,5040,5040,0
+20250325,170900,489905625,5040,5040,5040,5040,0
+20250325,170800,489905625,5040,5040,5040,5040,0
+20250325,170700,489905625,5040,5040,5040,5040,695
+20250325,170600,489905625,5040,5040,5040,5040,0
+20250325,170500,489905625,5040,5040,5040,5040,0
+20250325,170400,489905625,5040,5040,5040,5040,0
+20250325,170300,489905625,5040,5040,5040,5040,0
+20250325,170200,489905625,5040,5040,5040,5040,0
+20250325,170100,489905625,5040,5040,5040,5040,0
+20250325,170000,489905625,5040,5040,5040,5040,0
+20250325,165900,489905625,5040,5040,5040,5040,0
+20250325,165800,489905625,5040,5040,5040,5040,0
+20250325,165700,489905625,5040,5040,5040,5040,0
+20250325,165600,489905625,5040,5040,5040,5040,0
+20250325,165500,489905625,5040,5040,5040,5040,0
+20250325,165400,489905625,5040,5040,5040,5040,0
+20250325,165300,489905625,5040,5040,5040,5040,0
+20250325,165200,489905625,5040,5040,5040,5040,0
+20250325,165100,489905625,5040,5040,5040,5040,0
+20250325,165000,489905625,5040,5040,5040,5040,0
+20250325,164900,489905625,5040,5040,5040,5040,0
+20250325,164800,489905625,5040,5040,5040,5040,0
+20250325,164700,489905625,5040,5040,5040,5040,0
+20250325,164600,489905625,5040,5040,5040,5040,0
+20250325,164500,489905625,5040,5040,5040,5040,0
+20250325,164400,489905625,5040,5040,5040,5040,0
+20250325,164300,489905625,5040,5040,5040,5040,0
+20250325,164200,489905625,5040,5040,5040,5040,0
+20250325,164100,489905625,5040,5040,5040,5040,0
+20250325,164000,489905625,5040,5040,5040,5040,0
+20250325,163900,489905625,5040,5040,5040,5040,0
+20250325,163800,489905625,5040,5040,5040,5040,0
+20250325,163700,489905625,5040,5040,5040,5040,695
+20250325,163600,489905625,5040,5040,5040,5040,0
+20250325,163500,489905625,5040,5040,5040,5040,0
+20250325,163400,489905625,5040,5040,5040,5040,0
+20250325,163300,489905625,5040,5040,5040,5040,0
+20250325,163200,489905625,5040,5040,5040,5040,0
+20250325,163100,489905625,5040,5040,5040,5040,0
+20250325,163000,489905625,5040,5040,5040,5040,0
+20250325,162900,489905625,5040,5040,5040,5040,0
+20250325,162800,489905625,5040,5040,5040,5040,0
+20250325,162700,489905625,5040,5040,5040,5040,0
+20250325,162600,489905625,5040,5040,5040,5040,0
+20250325,162500,489905625,5040,5040,5040,5040,0
+20250325,162400,489905625,5040,5040,5040,5040,0
+20250325,162300,489905625,5040,5040,5040,5040,0
+20250325,162200,489905625,5040,5040,5040,5040,0
+20250325,162100,489905625,5040,5040,5040,5040,0
+20250325,162000,489905625,5040,5040,5040,5040,0
+20250325,161900,489905625,5040,5040,5040,5040,0
+20250325,161800,489905625,5040,5040,5040,5040,0
+20250325,161700,489905625,5040,5040,5040,5040,0
+20250325,161600,489905625,5040,5040,5040,5040,0
+20250325,161500,489905625,5040,5040,5040,5040,0
+20250325,161400,489905625,5040,5040,5040,5040,0
+20250325,161300,489905625,5040,5040,5040,5040,0
+20250325,161200,489905625,5040,5040,5040,5040,0
+20250325,161100,489905625,5040,5040,5040,5040,0
+20250325,161000,489905625,5040,5040,5040,5040,0
+20250325,160900,489905625,5040,5040,5040,5040,0
+20250325,160800,489905625,5040,5040,5040,5040,0
+20250325,160700,489905625,5040,5040,5040,5040,695
+20250325,160600,489905625,5040,5040,5040,5040,0
+20250325,160500,489905625,5040,5040,5040,5040,0
+20250325,160400,489905625,5040,5040,5040,5040,0
+20250325,160300,489905625,5040,5040,5040,5040,0
+20250325,160200,489905625,5040,5040,5040,5040,0
+20250325,160100,489905625,5040,5040,5040,5040,0
+20250325,160000,489905625,5040,5040,5040,5040,0
+20250325,155900,489905625,5040,5040,5040,5040,0
+20250325,155800,489905625,5040,5040,5040,5040,0
+20250325,155700,489905625,5040,5040,5040,5040,0
+20250325,155600,489905625,5040,5040,5040,5040,0
+20250325,155500,489905625,5040,5040,5040,5040,0
+20250325,155400,489905625,5040,5040,5040,5040,0
+20250325,155300,489905625,5040,5040,5040,5040,0
+20250325,155200,489905625,5040,5040,5040,5040,0
+20250325,155100,489905625,5040,5040,5040,5040,0
+20250325,155000,489905625,5040,5040,5040,5040,0
+20250325,154900,489905625,5040,5040,5040,5040,0
+20250325,154800,489905625,5040,5040,5040,5040,0
+20250325,154700,489905625,5040,5040,5040,5040,0
+20250325,154600,489905625,5040,5040,5040,5040,0
+20250325,154500,489905625,5040,5040,5040,5040,0
+20250325,154400,489905625,5040,5040,5040,5040,0
+20250325,154300,489905625,5040,5040,5040,5040,0
+20250325,154200,489905625,5040,5040,5040,5040,0
+20250325,154100,489905625,5040,5040,5040,5040,0
+20250325,154000,489905625,5040,5040,5040,5040,0
+20250325,153900,489905625,5040,5040,5040,5040,0
+20250325,153800,489905625,5040,5040,5040,5040,0
+20250325,153700,489905625,5040,5040,5040,5040,695
+20250325,153600,489905625,5040,5040,5040,5040,0
+20250325,153500,489905625,5040,5040,5040,5040,0
+20250325,153400,489905625,5040,5040,5040,5040,0
+20250325,153300,489905625,5040,5040,5040,5040,0
+20250325,153200,489905625,5040,5040,5040,5040,0
+20250325,153100,489905625,5040,5040,5040,5040,0
+20250325,153000,489905625,5040,5040,5040,5040,695
+20250325,152900,486402825,5050,5050,5050,5050,0
+20250325,152800,486402825,5050,5050,5050,5050,0
+20250325,152700,486402825,5050,5050,5050,5050,0
+20250325,152600,486402825,5050,5050,5050,5050,0
+20250325,152500,486402825,5050,5050,5050,5050,0
+20250325,152400,486402825,5050,5050,5050,5050,0
+20250325,152300,486402825,5050,5050,5050,5050,0
+20250325,152200,486402825,5050,5050,5050,5050,0
+20250325,152100,486402825,5050,5050,5050,5050,0
+20250325,152000,486402825,5050,5050,5050,5050,0
+20250325,151900,486402825,5050,5050,5050,5050,61
+20250325,151800,486094775,5030,5050,5050,5030,1426
+20250325,151700,478919375,5050,5040,5050,5040,44
+20250325,151600,478697565,5050,5040,5050,5040,24
+20250325,151500,478576375,5040,5050,5050,5040,103
+20250325,151400,478057225,5050,5050,5050,5050,0
+20250325,151300,478057225,5050,5050,5050,5050,0
+20250325,151200,478057225,5050,5030,5050,5030,1315
+20250325,151100,471438475,5030,5040,5050,5020,1014
+20250325,151000,466339955,5040,5040,5050,5030,393
+20250325,150900,464359915,5040,5040,5040,5020,339
+20250325,150800,462657255,5040,5050,5050,5020,1044
+20250325,150700,457407095,5050,5060,5060,5020,3910
+20250325,150600,437729665,5060,5090,5090,5060,75
+20250325,150500,437349865,5090,5090,5090,5090,0
+20250325,150400,437349865,5090,5090,5090,5090,0
+20250325,150300,437349865,5090,5090,5090,5090,0
+20250325,150200,437349865,5090,5080,5090,5080,34
+20250325,150100,437177135,5090,5090,5090,5090,10
+20250325,150000,437126235,5090,5060,5090,5060,52
+20250325,145900,436863055,5090,5090,5090,5090,0
+20250325,145800,436863055,5090,5090,5090,5090,0
+20250325,145700,436863055,5090,5090,5090,5090,0
+20250325,145600,436863055,5090,5090,5090,5090,188
+20250325,145500,435906135,5090,5090,5090,5090,1
+20250325,145400,435901045,5060,5060,5060,5060,0
+20250325,145300,435901045,5060,5060,5060,5060,433
+20250325,145200,433710065,5060,5060,5060,5060,0
+20250325,145100,433710065,5060,5060,5060,5060,0
+20250325,145000,433710065,5060,5060,5060,5060,10
+20250325,144900,433659465,5060,5040,5060,5030,1151
+20250325,144800,427863905,5060,5060,5060,5040,1256
+20250325,144700,421531265,5060,5080,5100,5060,1162
+20250325,144600,415644965,5100,5080,5100,5080,126
+20250325,144500,415004865,5120,5120,5120,5120,0
+20250325,144400,415004865,5120,5100,5120,5100,22
+20250325,144300,414892405,5100,5100,5100,5100,98
+20250325,144200,414392605,5100,5100,5100,5100,0
+20250325,144100,414392605,5100,5100,5100,5100,117
+20250325,144000,413795905,5110,5110,5110,5110,0
+20250325,143900,413795905,5110,5110,5110,5110,0
+20250325,143800,413795905,5110,5110,5110,5110,0
+20250325,143700,413795905,5110,5110,5110,5110,0
+20250325,143600,413795905,5110,5110,5110,5110,0
+20250325,143500,413795905,5110,5110,5110,5110,1
+20250325,143400,413790795,5060,5110,5110,5060,104
+20250325,143300,413263845,5070,5110,5110,5070,70
+20250325,143200,412908415,5110,5110,5110,5110,0
+20250325,143100,412908415,5110,5110,5110,5110,0
+20250325,143000,412908415,5110,5110,5110,5110,10
+20250325,142900,412857315,5110,5070,5110,5070,51
+20250325,142800,412598705,5110,5070,5110,5070,16
+20250325,142700,412517545,5110,5110,5110,5110,0
+20250325,142600,412517545,5110,5110,5110,5110,6
+20250325,142500,412486885,5120,5120,5120,5120,0
+20250325,142400,412486885,5120,5120,5120,5120,0
+20250325,142300,412486885,5120,5090,5120,5090,115
+20250325,142200,411901355,5090,5080,5090,5080,152
+20250325,142100,411129185,5080,5080,5080,5080,0
+20250325,142000,411129185,5080,5080,5080,5080,0
+20250325,141900,411129185,5080,5080,5080,5080,11
+20250325,141800,411073305,5060,5060,5060,5060,35
+20250325,141700,410896205,5080,5080,5080,5080,11
+20250325,141600,410840325,5080,5080,5080,5080,400
+20250325,141500,408808325,5080,5080,5080,5070,33
+20250325,141400,408640735,5080,5080,5080,5080,0
+20250325,141300,408640735,5080,5080,5080,5080,0
+20250325,141200,408640735,5080,5080,5080,5080,0
+20250325,141100,408640735,5080,5080,5080,5080,21
+20250325,141000,408534055,5080,5060,5080,5060,3337
+20250325,140900,391622095,5080,5070,5080,5070,70
+20250325,140800,391266555,5070,5070,5070,5070,13
+20250325,140700,391200645,5070,5060,5070,5060,228
+20250325,140600,390044695,5070,5070,5070,5070,50
+20250325,140500,389791195,5070,5060,5070,5030,23
+20250325,140400,389675075,5060,5070,5070,5020,9862
+20250325,140300,340029505,5070,5070,5070,5070,620
+20250325,140200,336886105,5070,5070,5070,5070,97
+20250325,140100,336394315,5080,5080,5080,5080,0
+20250325,140000,336394315,5080,5080,5080,5080,0
+20250325,135900,336394315,5080,5080,5080,5080,0
+20250325,135800,336394315,5080,5080,5080,5080,0
+20250325,135700,336394315,5080,5080,5080,5080,0
+20250325,135600,336394315,5080,5080,5080,5080,496
+20250325,135500,333874635,5090,5090,5090,5090,0
+20250325,135400,333874635,5090,5090,5090,5090,0
+20250325,135300,333874635,5090,5090,5090,5090,17
+20250325,135200,333788105,5090,5090,5090,5090,5
+20250325,135100,333762655,5090,5090,5090,5090,10
+20250325,135000,333711755,5090,5090,5090,5090,1022
+20250325,134900,328509775,5100,5100,5100,5100,0
+20250325,134800,328509775,5100,5090,5100,5090,365
+20250325,134700,326648375,5080,5080,5080,5080,0
+20250325,134600,326648375,5080,5080,5080,5080,25
+20250325,134500,326521375,5080,5090,5090,5080,204
+20250325,134400,325484015,5100,5100,5100,5100,300
+20250325,134300,323954015,5100,5100,5100,5100,1
+20250325,134200,323948915,5080,5080,5080,5080,0
+20250325,134100,323948915,5080,5080,5080,5070,713
+20250325,134000,320331615,5090,5090,5090,5090,0
+20250325,133900,320331615,5090,5090,5090,5090,1
+20250325,133800,320326525,5140,5140,5140,5140,1
+20250325,133700,320321385,5070,5140,5140,5070,200
+20250325,133600,319300385,5090,5090,5090,5090,0
+20250325,133500,319300385,5090,5080,5150,5080,923
+20250325,133400,314561545,5060,5060,5060,5060,0
+20250325,133300,314561545,5060,5070,5070,5060,164
+20250325,133200,313730645,5060,5060,5060,5060,0
+20250325,133100,313730645,5060,5070,5070,5060,11
+20250325,133000,313674885,5070,5070,5070,5070,0
+20250325,132900,313674885,5070,5070,5070,5070,202
+20250325,132800,312650745,5070,5070,5070,5070,0
+20250325,132700,312650745,5070,5070,5070,5070,0
+20250325,132600,312650745,5070,5070,5070,5070,0
+20250325,132500,312650745,5070,5070,5070,5070,0
+20250325,132400,312650745,5070,5070,5070,5070,0
+20250325,132300,312650745,5070,5080,5080,5070,30
+20250325,132200,312498505,5090,5090,5090,5090,0
+20250325,132100,312498505,5090,5090,5090,5090,0
+20250325,132000,312498505,5090,5090,5090,5090,0
+20250325,131900,312498505,5090,5090,5090,5090,0
+20250325,131800,312498505,5090,5090,5090,5090,1
+20250325,131700,312493415,5060,5060,5060,5060,0
+20250325,131600,312493415,5060,5060,5060,5060,0
+20250325,131500,312493415,5060,5060,5060,5060,117
+20250325,131400,311901395,5060,5060,5060,5060,97
+20250325,131300,311410575,5090,5090,5090,5060,411
+20250325,131200,309328925,5090,5080,5090,5070,555
+20250325,131100,306512695,5090,5100,5100,5080,2817
+20250325,131000,292179055,5130,5130,5130,5130,0
+20250325,130900,292179055,5130,5130,5130,5130,0
+20250325,130800,292179055,5130,5130,5130,5130,0
+20250325,130700,292179055,5130,5130,5130,5130,0
+20250325,130600,292179055,5130,5130,5130,5130,0
+20250325,130500,292179055,5130,5120,5130,5120,100
+20250325,130400,291667025,5130,5130,5130,5130,0
+20250325,130300,291667025,5130,5130,5130,5130,0
+20250325,130200,291667025,5130,5130,5130,5130,1
+20250325,130100,291661895,5110,5110,5110,5110,0
+20250325,130000,291661895,5110,5110,5110,5110,0
+20250325,125900,291661895,5110,5110,5110,5110,0
+20250325,125800,291661895,5110,5110,5110,5110,20
+20250325,125700,291559695,5100,5110,5110,5100,590
+20250325,125600,288548845,5130,5130,5130,5130,0
+20250325,125500,288548845,5130,5130,5130,5130,1
+20250325,125400,288543715,5120,5120,5120,5120,0
+20250325,125300,288543715,5120,5120,5120,5120,0
+20250325,125200,288543715,5120,5120,5120,5120,0
+20250325,125100,288543715,5120,5120,5120,5120,0
+20250325,125000,288543715,5120,5120,5120,5120,100
+20250325,124900,288031715,5130,5130,5130,5130,0
+20250325,124800,288031715,5130,5130,5130,5130,50
+20250325,124700,287775215,5130,5130,5130,5130,0
+20250325,124600,287775215,5130,5130,5130,5130,0
+20250325,124500,287775215,5130,5130,5130,5130,0
+20250325,124400,287775215,5130,5130,5130,5130,0
+20250325,124300,287775215,5130,5130,5130,5130,0
+20250325,124200,287775215,5130,5130,5130,5130,10
+20250325,124100,287723915,5130,5130,5130,5130,1
+20250325,124000,287718785,5100,5100,5100,5100,2
+20250325,123900,287708585,5090,5100,5100,5090,1000
+20250325,123800,282610965,5140,5140,5140,5140,1
+20250325,123700,282605825,5110,5110,5110,5110,113
+20250325,123600,282028395,5150,5150,5150,5150,0
+20250325,123500,282028395,5150,5150,5150,5150,0
+20250325,123400,282028395,5150,5150,5150,5150,0
+20250325,123300,282028395,5150,5130,5150,5130,9
+20250325,123200,281982185,5130,5130,5130,5130,0
+20250325,123100,281982185,5130,5130,5130,5130,221
+20250325,123000,280848455,5130,5130,5130,5130,0
+20250325,122900,280848455,5130,5130,5130,5130,0
+20250325,122800,280848455,5130,5130,5130,5130,84
+20250325,122700,280417535,5130,5130,5130,5130,0
+20250325,122600,280417535,5130,5130,5130,5130,0
+20250325,122500,280417535,5130,5130,5130,5130,0
+20250325,122400,280417535,5130,5130,5130,5130,10
+20250325,122300,280366235,5130,5130,5130,5130,0
+20250325,122200,280366235,5130,5130,5130,5130,0
+20250325,122100,280366235,5130,5130,5130,5130,0
+20250325,122000,280366235,5130,5130,5130,5130,1
+20250325,121900,280361105,5090,5090,5090,5090,0
+20250325,121800,280361105,5090,5090,5090,5090,0
+20250325,121700,280361105,5090,5090,5090,5090,0
+20250325,121600,280361105,5090,5090,5090,5090,1
+20250325,121500,280356015,5130,5130,5130,5130,0
+20250325,121400,280356015,5130,5130,5130,5130,0
+20250325,121300,280356015,5130,5130,5130,5130,0
+20250325,121200,280356015,5130,5130,5130,5130,0
+20250325,121100,280356015,5130,5130,5130,5130,1
+20250325,121000,280350885,5110,5110,5110,5110,0
+20250325,120900,280350885,5110,5110,5110,5110,0
+20250325,120800,280350885,5110,5110,5110,5110,1
+20250325,120700,280345775,5110,5110,5110,5110,0
+20250325,120600,280345775,5110,5110,5110,5110,1
+20250325,120500,280340665,5100,5110,5110,5100,687
+20250325,120400,276834375,5150,5150,5150,5150,0
+20250325,120300,276834375,5150,5150,5150,5150,0
+20250325,120200,276834375,5150,5150,5150,5150,0
+20250325,120100,276834375,5150,5150,5150,5150,0
+20250325,120000,276834375,5150,5150,5150,5150,0
+20250325,115900,276834375,5150,5150,5150,5150,9
+20250325,115800,276788025,5150,5150,5150,5150,40
+20250325,115700,276582025,5110,5110,5110,5100,53
+20250325,115600,276311295,5110,5110,5110,5110,0
+20250325,115500,276311295,5110,5110,5110,5110,0
+20250325,115400,276311295,5110,5110,5110,5110,1
+20250325,115300,276306185,5090,5090,5090,5090,0
+20250325,115200,276306185,5090,5100,5100,5090,244
+20250325,115100,275063725,5090,5090,5090,5090,3
+20250325,115000,275048455,5100,5100,5100,5100,0
+20250325,114900,275048455,5100,5100,5100,5100,0
+20250325,114800,275048455,5100,5100,5100,5100,39
+20250325,114700,274849555,5090,5090,5090,5090,1
+20250325,114600,274844465,5110,5110,5110,5110,0
+20250325,114500,274844465,5110,5110,5110,5110,2
+20250325,114400,274834245,5100,5100,5100,5100,0
+20250325,114300,274834245,5100,5100,5100,5100,0
+20250325,114200,274834245,5100,5100,5100,5100,50
+20250325,114100,274579245,5100,5100,5100,5100,1
+20250325,114000,274574145,5110,5110,5110,5110,0
+20250325,113900,274574145,5110,5110,5110,5110,1
+20250325,113800,274569035,5090,5090,5090,5090,0
+20250325,113700,274569035,5090,5090,5090,5090,9
+20250325,113600,274523225,5110,5090,5110,5090,1102
+20250325,113500,268914005,5090,5090,5110,5090,902
+20250325,113400,264322785,5090,5090,5090,5090,0
+20250325,113300,264322785,5090,5090,5090,5090,0
+20250325,113200,264322785,5090,5100,5110,5090,19
+20250325,113100,264225965,5100,5100,5100,5100,0
+20250325,113000,264225965,5100,5100,5100,5100,0
+20250325,112900,264225965,5100,5120,5120,5100,3
+20250325,112800,264210645,5090,5090,5090,5090,8
+20250325,112700,264169925,5120,5120,5120,5120,1
+20250325,112600,264164805,5090,5090,5090,5090,0
+20250325,112500,264164805,5090,5110,5110,5090,53
+20250325,112400,263894905,5100,5100,5100,5100,0
+20250325,112300,263894905,5100,5100,5100,5100,1
+20250325,112200,263889805,5090,5090,5090,5090,0
+20250325,112100,263889805,5090,5090,5090,5090,0
+20250325,112000,263889805,5090,5100,5100,5090,876
+20250325,111900,259430175,5090,5090,5090,5090,0
+20250325,111800,259430175,5090,5090,5090,5090,0
+20250325,111700,259430175,5090,5110,5110,5090,1015
+20250325,111600,254253605,5120,5110,5140,5110,120
+20250325,111500,253638835,5120,5120,5120,5120,168
+20250325,111400,252778675,5120,5120,5120,5120,394
+20250325,111300,250761395,5120,5120,5120,5120,48
+20250325,111200,250515635,5160,5160,5160,5160,0
+20250325,111100,250515635,5160,5160,5160,5160,0
+20250325,111000,250515635,5160,5160,5160,5160,0
+20250325,110900,250515635,5160,5160,5160,5160,0
+20250325,110800,250515635,5160,5160,5160,5160,0
+20250325,110700,250515635,5160,5160,5160,5160,0
+20250325,110600,250515635,5160,5160,5160,5160,1
+20250325,110500,250510475,5120,5160,5160,5120,2
+20250325,110400,250500195,5130,5130,5130,5130,605
+20250325,110300,247396545,5130,5140,5140,5130,496
+20250325,110200,244848975,5160,5160,5160,5160,0
+20250325,110100,244848975,5160,5160,5160,5160,0
+20250325,110000,244848975,5160,5160,5160,5160,1
+20250325,105900,244843815,5140,5160,5160,5140,26
+20250325,105800,244710155,5150,5150,5150,5150,2387
+20250325,105700,232417105,5150,5150,5150,5150,189
+20250325,105600,231443755,5150,5150,5150,5150,0
+20250325,105500,231443755,5150,5150,5150,5150,424
+20250325,105400,229260155,5160,5160,5160,5160,0
+20250325,105300,229260155,5160,5160,5160,5160,0
+20250325,105200,229260155,5160,5160,5160,5160,20
+20250325,105100,229156955,5160,5160,5160,5160,182
+20250325,105000,228217835,5160,5160,5160,5160,10
+20250325,104900,228166235,5160,5160,5160,5160,0
+20250325,104800,228166235,5160,5160,5160,5160,0
+20250325,104700,228166235,5160,5160,5160,5160,203
+20250325,104600,227118755,5160,5160,5160,5160,528
+20250325,104500,224394275,5160,5160,5160,5160,6
+20250325,104400,224363315,5190,5190,5190,5190,0
+20250325,104300,224363315,5190,5190,5190,5190,0
+20250325,104200,224363315,5190,5190,5190,5190,0
+20250325,104100,224363315,5190,5190,5190,5190,19
+20250325,104000,224264705,5190,5190,5190,5190,0
+20250325,103900,224264705,5190,5190,5190,5190,1
+20250325,103800,224259515,5200,5200,5200,5200,1
+20250325,103700,224254315,5180,5180,5180,5180,20
+20250325,103600,224150715,5160,5160,5160,5160,0
+20250325,103500,224150715,5160,5170,5170,5160,369
+20250325,103400,222245265,5170,5180,5180,5170,1886
+20250325,103300,212476285,5180,5190,5190,5180,2648
+20250325,103200,198757855,5190,5190,5190,5190,0
+20250325,103100,198757855,5190,5190,5190,5190,401
+20250325,103000,196676665,5210,5210,5210,5210,0
+20250325,102900,196676665,5210,5210,5210,5210,0
+20250325,102800,196676665,5210,5210,5210,5210,0
+20250325,102700,196676665,5210,5210,5210,5210,1
+20250325,102600,196671455,5210,5210,5210,5210,0
+20250325,102500,196671455,5210,5210,5210,5210,0
+20250325,102400,196671455,5210,5210,5210,5210,0
+20250325,102300,196671455,5210,5210,5210,5210,0
+20250325,102200,196671455,5210,5210,5210,5210,6
+20250325,102100,196640195,5210,5210,5210,5210,418
+20250325,102000,194462415,5210,5200,5210,5200,529
+20250325,101900,191706605,5200,5180,5200,5180,547
+20250325,101800,188873125,5190,5180,5190,5180,199
+20250325,101700,187841315,5190,5190,5190,5180,1301
+20250325,101600,181099125,5180,5170,5180,5160,2237
+20250325,101500,169515365,5180,5180,5180,5170,3006
+20250325,101400,153946485,5200,5180,5200,5180,21
+20250325,101300,153837685,5210,5210,5210,5210,0
+20250325,101200,153837685,5210,5210,5210,5210,0
+20250325,101100,153837685,5210,5210,5210,5210,1
+20250325,101000,153832475,5180,5180,5180,5180,0
+20250325,100900,153832475,5180,5180,5180,5180,0
+20250325,100800,153832475,5180,5210,5210,5180,967
+20250325,100700,148823355,5190,5210,5210,5190,370
+20250325,100600,146903025,5190,5210,5210,5190,155
+20250325,100500,146098475,5210,5210,5210,5210,1
+20250325,100400,146093265,5220,5220,5220,5220,0
+20250325,100300,146093265,5220,5220,5220,5200,838
+20250325,100200,141734235,5220,5220,5220,5220,101
+20250325,100100,141207015,5210,5220,5220,5210,201
+20250325,100000,140158815,5220,5220,5220,5220,0
+20250325,095900,140158815,5220,5220,5220,5220,0
+20250325,095800,140158815,5220,5210,5220,5210,10
+20250325,095700,140106695,5230,5230,5230,5230,97
+20250325,095600,139599385,5230,5230,5230,5230,19
+20250325,095500,139500015,5210,5210,5210,5210,0
+20250325,095400,139500015,5210,5230,5230,5210,102
+20250325,095300,138966575,5210,5210,5210,5210,0
+20250325,095200,138966575,5210,5220,5220,5205,132
+20250325,095100,138278710,5220,5220,5220,5220,5
+20250325,095000,138252610,5240,5240,5240,5240,171
+20250325,094900,137356570,5230,5240,5240,5230,1818
+20250325,094800,127848190,5240,5240,5240,5240,3658
+20250325,094700,108680270,5240,5240,5240,5240,573
+20250325,094600,105677750,5240,5220,5240,5220,1527
+20250325,094500,97700030,5210,5220,5220,5210,1507
+20250325,094400,89834490,5210,5210,5210,5200,1820
+20250325,094300,80352520,5210,5200,5210,5200,1135
+20250325,094200,74450130,5200,5190,5200,5190,719
+20250325,094100,70718460,5210,5190,5210,5190,142
+20250325,094000,69979140,5210,5210,5210,5210,100
+20250325,093900,69458140,5210,5200,5210,5190,1868
+20250325,093800,59742460,5200,5200,5200,5200,463
+20250325,093700,57334860,5190,5180,5190,5180,1174
+20250325,093600,51246060,5180,5180,5180,5180,0
+20250325,093500,51246060,5180,5180,5180,5180,24
+20250325,093400,51121740,5180,5180,5180,5180,145
+20250325,093300,50370640,5150,5120,5150,5120,1337
+20250325,093200,43511850,5140,5140,5140,5140,2
+20250325,093100,43501570,5120,5130,5130,5120,544
+20250325,093000,40716240,5140,5150,5150,5130,146
+20250325,092900,39965240,5140,5150,5150,5140,237
+20250325,092800,38744820,5180,5150,5180,5150,1093
+20250325,092700,33115780,5190,5190,5190,5190,100
+20250325,092600,32596780,5190,5190,5190,5190,0
+20250325,092500,32596780,5190,5190,5190,5190,101
+20250325,092400,32072590,5190,5190,5190,5190,0
+20250325,092300,32072590,5190,5170,5190,5160,139
+20250325,092200,31354980,5190,5190,5190,5190,59
+20250325,092100,31048770,5190,5190,5190,5190,40
+20250325,092000,30841170,5160,5170,5170,5160,299
+20250325,091900,29298250,5190,5170,5190,5170,41
+20250325,091800,29086260,5200,5180,5200,5180,698
+20250325,091700,25463290,5180,5180,5180,5180,10
+20250325,091600,25411490,5200,5180,5200,5180,618
+20250325,091500,22204580,5190,5190,5190,5190,1
+20250325,091400,22199390,5160,5180,5180,5160,1093
+20250325,091300,16549130,5190,5190,5190,5170,227
+20250325,091200,15375420,5190,5190,5190,5190,0
+20250325,091100,15375420,5190,5170,5200,5170,66
+20250325,091000,15032950,5170,5170,5170,5170,0
+20250325,090900,15032950,5170,5170,5170,5170,501
+20250325,090800,12442780,5180,5190,5190,5180,280
+20250325,090700,10990450,5180,5200,5200,5180,130
+20250325,090600,10317030,5180,5190,5200,5180,81
+20250325,090500,9895990,5200,5180,5200,5180,35
+20250325,090400,9714310,5170,5170,5170,5170,5
+20250325,090300,9688460,5200,5200,5200,5200,0
+20250325,090200,9688460,5200,5160,5200,5160,1093
+20250325,090100,4016530,5190,5200,5200,5160,366
+20250325,090000,2125580,5200,5150,5200,5150,412

054210/min/candle-20250326.csv

@@ -0,0 +1,639 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193700,13927094445,5290,5290,5290,5290,18456
+20250326,193600,13927094445,5290,5290,5290,5290,0
+20250326,193500,13927094445,5290,5290,5290,5290,0
+20250326,193400,13927094445,5290,5290,5290,5290,0
+20250326,193300,13927094445,5290,5290,5290,5290,0
+20250326,193200,13927094445,5290,5290,5290,5290,0
+20250326,193100,13927094445,5290,5290,5290,5290,0
+20250326,193000,13927094445,5290,5290,5290,5290,0
+20250326,192900,13927094445,5290,5290,5290,5290,0
+20250326,192800,13927094445,5290,5290,5290,5290,0
+20250326,192700,13927094445,5290,5290,5290,5290,0
+20250326,192600,13927094445,5290,5290,5290,5290,0
+20250326,192500,13927094445,5290,5290,5290,5290,0
+20250326,192400,13927094445,5290,5290,5290,5290,0
+20250326,192300,13927094445,5290,5290,5290,5290,0
+20250326,192200,13927094445,5290,5290,5290,5290,0
+20250326,192100,13927094445,5290,5290,5290,5290,0
+20250326,192000,13927094445,5290,5290,5290,5290,0
+20250326,191900,13927094445,5290,5290,5290,5290,0
+20250326,191800,13927094445,5290,5290,5290,5290,0
+20250326,191700,13927094445,5290,5290,5290,5290,0
+20250326,191600,13927094445,5290,5290,5290,5290,0
+20250326,191500,13927094445,5290,5290,5290,5290,0
+20250326,191400,13927094445,5290,5290,5290,5290,0
+20250326,191300,13927094445,5290,5290,5290,5290,0
+20250326,191200,13927094445,5290,5290,5290,5290,0
+20250326,191100,13927094445,5290,5290,5290,5290,0
+20250326,191000,13927094445,5290,5290,5290,5290,0
+20250326,190900,13927094445,5290,5290,5290,5290,0
+20250326,190800,13927094445,5290,5290,5290,5290,0
+20250326,190700,13927094445,5290,5290,5290,5290,18456
+20250326,190600,13927094445,5290,5290,5290,5290,0
+20250326,190500,13927094445,5290,5290,5290,5290,0
+20250326,190400,13927094445,5290,5290,5290,5290,0
+20250326,190300,13927094445,5290,5290,5290,5290,0
+20250326,190200,13927094445,5290,5290,5290,5290,0
+20250326,190100,13927094445,5290,5290,5290,5290,0
+20250326,190000,13927094445,5290,5290,5290,5290,0
+20250326,185900,13927094445,5290,5290,5290,5290,0
+20250326,185800,13927094445,5290,5290,5290,5290,0
+20250326,185700,13927094445,5290,5290,5290,5290,0
+20250326,185600,13927094445,5290,5290,5290,5290,0
+20250326,185500,13927094445,5290,5290,5290,5290,0
+20250326,185400,13927094445,5290,5290,5290,5290,0
+20250326,185300,13927094445,5290,5290,5290,5290,0
+20250326,185200,13927094445,5290,5290,5290,5290,0
+20250326,185100,13927094445,5290,5290,5290,5290,0
+20250326,185000,13927094445,5290,5290,5290,5290,0
+20250326,184900,13927094445,5290,5290,5290,5290,0
+20250326,184800,13927094445,5290,5290,5290,5290,0
+20250326,184700,13927094445,5290,5290,5290,5290,0
+20250326,184600,13927094445,5290,5290,5290,5290,0
+20250326,184500,13927094445,5290,5290,5290,5290,0
+20250326,184400,13927094445,5290,5290,5290,5290,0
+20250326,184300,13927094445,5290,5290,5290,5290,0
+20250326,184200,13927094445,5290,5290,5290,5290,0
+20250326,184100,13927094445,5290,5290,5290,5290,0
+20250326,184000,13927094445,5290,5290,5290,5290,0
+20250326,183900,13927094445,5290,5290,5290,5290,0
+20250326,183800,13927094445,5290,5290,5290,5290,0
+20250326,183700,13927094445,5290,5290,5290,5290,18456
+20250326,183600,13927094445,5290,5290,5290,5290,0
+20250326,183500,13927094445,5290,5290,5290,5290,0
+20250326,183400,13927094445,5290,5290,5290,5290,0
+20250326,183300,13927094445,5290,5290,5290,5290,0
+20250326,183200,13927094445,5290,5290,5290,5290,0
+20250326,183100,13927094445,5290,5290,5290,5290,0
+20250326,183000,13927094445,5290,5290,5290,5290,0
+20250326,182900,13927094445,5290,5290,5290,5290,0
+20250326,182800,13927094445,5290,5290,5290,5290,0
+20250326,182700,13927094445,5290,5290,5290,5290,0
+20250326,182600,13927094445,5290,5290,5290,5290,0
+20250326,182500,13927094445,5290,5290,5290,5290,0
+20250326,182400,13927094445,5290,5290,5290,5290,0
+20250326,182300,13927094445,5290,5290,5290,5290,0
+20250326,182200,13927094445,5290,5290,5290,5290,0
+20250326,182100,13927094445,5290,5290,5290,5290,0
+20250326,182000,13927094445,5290,5290,5290,5290,0
+20250326,181900,13927094445,5290,5290,5290,5290,0
+20250326,181800,13927094445,5290,5290,5290,5290,0
+20250326,181700,13927094445,5290,5290,5290,5290,0
+20250326,181600,13927094445,5290,5290,5290,5290,0
+20250326,181500,13927094445,5290,5290,5290,5290,0
+20250326,181400,13927094445,5290,5290,5290,5290,0
+20250326,181300,13927094445,5290,5290,5290,5290,0
+20250326,181200,13927094445,5290,5290,5290,5290,0
+20250326,181100,13927094445,5290,5290,5290,5290,0
+20250326,181000,13927094445,5290,5290,5290,5290,0
+20250326,180900,13927094445,5290,5290,5290,5290,0
+20250326,180800,13927094445,5290,5290,5290,5290,0
+20250326,180700,13927094445,5290,5290,5290,5290,18456
+20250326,180600,13927094445,5290,5290,5290,5290,0
+20250326,180500,13927094445,5290,5290,5290,5290,0
+20250326,180400,13927094445,5290,5290,5290,5290,0
+20250326,180300,13927094445,5290,5290,5290,5290,0
+20250326,180200,13927094445,5290,5290,5290,5290,0
+20250326,180100,13927094445,5290,5290,5290,5290,0
+20250326,180000,13927094445,5290,5290,5290,5290,0
+20250326,175900,13927094445,5290,5290,5290,5290,0
+20250326,175800,13927094445,5290,5290,5290,5290,0
+20250326,175700,13927094445,5290,5290,5290,5290,0
+20250326,175600,13927094445,5290,5290,5290,5290,0
+20250326,175500,13927094445,5290,5290,5290,5290,0
+20250326,175400,13927094445,5290,5290,5290,5290,0
+20250326,175300,13927094445,5290,5290,5290,5290,0
+20250326,175200,13927094445,5290,5290,5290,5290,0
+20250326,175100,13927094445,5290,5290,5290,5290,0
+20250326,175000,13927094445,5290,5290,5290,5290,0
+20250326,174900,13927094445,5290,5290,5290,5290,0
+20250326,174800,13927094445,5290,5290,5290,5290,0
+20250326,174700,13927094445,5290,5290,5290,5290,0
+20250326,174600,13927094445,5290,5290,5290,5290,0
+20250326,174500,13927094445,5290,5290,5290,5290,0
+20250326,174400,13927094445,5290,5290,5290,5290,0
+20250326,174300,13927094445,5290,5290,5290,5290,0
+20250326,174200,13927094445,5290,5290,5290,5290,0
+20250326,174100,13927094445,5290,5290,5290,5290,0
+20250326,174000,13927094445,5290,5290,5290,5290,0
+20250326,173900,13927094445,5290,5290,5290,5290,0
+20250326,173800,13927094445,5290,5290,5290,5290,0
+20250326,173700,13927094445,5290,5290,5290,5290,18456
+20250326,173600,13927094445,5290,5290,5290,5290,0
+20250326,173500,13927094445,5290,5290,5290,5290,0
+20250326,173400,13927094445,5290,5290,5290,5290,0
+20250326,173300,13927094445,5290,5290,5290,5290,0
+20250326,173200,13927094445,5290,5290,5290,5290,0
+20250326,173100,13927094445,5290,5290,5290,5290,0
+20250326,173000,13927094445,5290,5290,5290,5290,0
+20250326,172900,13927094445,5290,5290,5290,5290,0
+20250326,172800,13927094445,5290,5290,5290,5290,0
+20250326,172700,13927094445,5290,5290,5290,5290,0
+20250326,172600,13927094445,5290,5290,5290,5290,0
+20250326,172500,13927094445,5290,5290,5290,5290,0
+20250326,172400,13927094445,5290,5290,5290,5290,0
+20250326,172300,13927094445,5290,5290,5290,5290,0
+20250326,172200,13927094445,5290,5290,5290,5290,0
+20250326,172100,13927094445,5290,5290,5290,5290,0
+20250326,172000,13927094445,5290,5290,5290,5290,0
+20250326,171900,13927094445,5290,5290,5290,5290,0
+20250326,171800,13927094445,5290,5290,5290,5290,0
+20250326,171700,13927094445,5290,5290,5290,5290,0
+20250326,171600,13927094445,5290,5290,5290,5290,0
+20250326,171500,13927094445,5290,5290,5290,5290,0
+20250326,171400,13927094445,5290,5290,5290,5290,0
+20250326,171300,13927094445,5290,5290,5290,5290,0
+20250326,171200,13927094445,5290,5290,5290,5290,0
+20250326,171100,13927094445,5290,5290,5290,5290,0
+20250326,171000,13927094445,5290,5290,5290,5290,0
+20250326,170900,13927094445,5290,5290,5290,5290,0
+20250326,170800,13927094445,5290,5290,5290,5290,0
+20250326,170700,13927094445,5290,5290,5290,5290,18456
+20250326,170600,13927094445,5290,5290,5290,5290,0
+20250326,170500,13927094445,5290,5290,5290,5290,0
+20250326,170400,13927094445,5290,5290,5290,5290,0
+20250326,170300,13927094445,5290,5290,5290,5290,0
+20250326,170200,13927094445,5290,5290,5290,5290,0
+20250326,170100,13927094445,5290,5290,5290,5290,0
+20250326,170000,13927094445,5290,5290,5290,5290,0
+20250326,165900,13927094445,5290,5290,5290,5290,0
+20250326,165800,13927094445,5290,5290,5290,5290,0
+20250326,165700,13927094445,5290,5290,5290,5290,0
+20250326,165600,13927094445,5290,5290,5290,5290,0
+20250326,165500,13927094445,5290,5290,5290,5290,0
+20250326,165400,13927094445,5290,5290,5290,5290,0
+20250326,165300,13927094445,5290,5290,5290,5290,0
+20250326,165200,13927094445,5290,5290,5290,5290,0
+20250326,165100,13927094445,5290,5290,5290,5290,0
+20250326,165000,13927094445,5290,5290,5290,5290,0
+20250326,164900,13927094445,5290,5290,5290,5290,0
+20250326,164800,13927094445,5290,5290,5290,5290,0
+20250326,164700,13927094445,5290,5290,5290,5290,0
+20250326,164600,13927094445,5290,5290,5290,5290,0
+20250326,164500,13927094445,5290,5290,5290,5290,0
+20250326,164400,13927094445,5290,5290,5290,5290,0
+20250326,164300,13927094445,5290,5290,5290,5290,0
+20250326,164200,13927094445,5290,5290,5290,5290,0
+20250326,164100,13927094445,5290,5290,5290,5290,0
+20250326,164000,13927094445,5290,5290,5290,5290,0
+20250326,163900,13927094445,5290,5290,5290,5290,0
+20250326,163800,13927094445,5290,5290,5290,5290,0
+20250326,163700,13927094445,5290,5290,5290,5290,18456
+20250326,163600,13927094445,5290,5290,5290,5290,0
+20250326,163500,13927094445,5290,5290,5290,5290,0
+20250326,163400,13927094445,5290,5290,5290,5290,0
+20250326,163300,13927094445,5290,5290,5290,5290,0
+20250326,163200,13927094445,5290,5290,5290,5290,0
+20250326,163100,13927094445,5290,5290,5290,5290,0
+20250326,163000,13927094445,5290,5290,5290,5290,0
+20250326,162900,13927094445,5290,5290,5290,5290,0
+20250326,162800,13927094445,5290,5290,5290,5290,0
+20250326,162700,13927094445,5290,5290,5290,5290,0
+20250326,162600,13927094445,5290,5290,5290,5290,0
+20250326,162500,13927094445,5290,5290,5290,5290,0
+20250326,162400,13927094445,5290,5290,5290,5290,0
+20250326,162300,13927094445,5290,5290,5290,5290,0
+20250326,162200,13927094445,5290,5290,5290,5290,0
+20250326,162100,13927094445,5290,5290,5290,5290,0
+20250326,162000,13927094445,5290,5290,5290,5290,0
+20250326,161900,13927094445,5290,5290,5290,5290,0
+20250326,161800,13927094445,5290,5290,5290,5290,0
+20250326,161700,13927094445,5290,5290,5290,5290,0
+20250326,161600,13927094445,5290,5290,5290,5290,0
+20250326,161500,13927094445,5290,5290,5290,5290,0
+20250326,161400,13927094445,5290,5290,5290,5290,0
+20250326,161300,13927094445,5290,5290,5290,5290,0
+20250326,161200,13927094445,5290,5290,5290,5290,0
+20250326,161100,13927094445,5290,5290,5290,5290,0
+20250326,161000,13927094445,5290,5290,5290,5290,0
+20250326,160900,13927094445,5290,5290,5290,5290,0
+20250326,160800,13927094445,5290,5290,5290,5290,0
+20250326,160700,13927094445,5290,5290,5290,5290,18456
+20250326,160600,13927094445,5290,5290,5290,5290,0
+20250326,160500,13927094445,5290,5290,5290,5290,0
+20250326,160400,13927094445,5290,5290,5290,5290,0
+20250326,160300,13927094445,5290,5290,5290,5290,0
+20250326,160200,13927094445,5290,5290,5290,5290,0
+20250326,160100,13927094445,5290,5290,5290,5290,0
+20250326,160000,13927094445,5290,5290,5290,5290,0
+20250326,155900,13927094445,5290,5290,5290,5290,0
+20250326,155800,13927094445,5290,5290,5290,5290,0
+20250326,155700,13927094445,5290,5290,5290,5290,0
+20250326,155600,13927094445,5290,5290,5290,5290,0
+20250326,155500,13927094445,5290,5290,5290,5290,0
+20250326,155400,13927094445,5290,5290,5290,5290,0
+20250326,155300,13927094445,5290,5290,5290,5290,0
+20250326,155200,13927094445,5290,5290,5290,5290,0
+20250326,155100,13927094445,5290,5290,5290,5290,0
+20250326,155000,13927094445,5290,5290,5290,5290,0
+20250326,154900,13927094445,5290,5290,5290,5290,0
+20250326,154800,13927094445,5290,5290,5290,5290,0
+20250326,154700,13927094445,5290,5290,5290,5290,0
+20250326,154600,13927094445,5290,5290,5290,5290,0
+20250326,154500,13927094445,5290,5290,5290,5290,0
+20250326,154400,13927094445,5290,5290,5290,5290,0
+20250326,154300,13927094445,5290,5290,5290,5290,0
+20250326,154200,13927094445,5290,5290,5290,5290,0
+20250326,154100,13927094445,5290,5290,5290,5290,0
+20250326,154000,13927094445,5290,5290,5290,5290,0
+20250326,153900,13927094445,5290,5290,5290,5290,0
+20250326,153800,13927094445,5290,5290,5290,5290,0
+20250326,153700,13927094445,5290,5290,5290,5290,18456
+20250326,153600,13927094445,5290,5290,5290,5290,0
+20250326,153500,13927094445,5290,5290,5290,5290,0
+20250326,153400,13927094445,5290,5290,5290,5290,0
+20250326,153300,13927094445,5290,5290,5290,5290,0
+20250326,153200,13927094445,5290,5290,5290,5290,0
+20250326,153100,13927094445,5290,5290,5290,5290,0
+20250326,153000,13927094445,5290,5290,5290,5290,18456
+20250326,152900,13829462205,5280,5280,5280,5280,0
+20250326,152800,13829462205,5280,5280,5280,5280,0
+20250326,152700,13829462205,5280,5280,5280,5280,0
+20250326,152600,13829462205,5280,5280,5280,5280,0
+20250326,152500,13829462205,5280,5280,5280,5280,0
+20250326,152400,13829462205,5280,5280,5280,5280,0
+20250326,152300,13829462205,5280,5280,5280,5280,0
+20250326,152200,13829462205,5280,5280,5280,5280,0
+20250326,152100,13829462205,5280,5280,5280,5280,0
+20250326,152000,13829462205,5280,5280,5280,5280,0
+20250326,151900,13829462205,5280,5280,5340,5270,2752
+20250326,151800,13814863055,5270,5260,5340,5260,1185
+20250326,151700,13808583495,5250,5260,5270,5240,3753
+20250326,151600,13788859895,5250,5270,5270,5240,4384
+20250326,151500,13765865415,5240,5250,5270,5230,2152
+20250326,151400,13754557065,5240,5290,5300,5240,3223
+20250326,151300,13737594145,5290,5290,5300,5280,389
+20250326,151200,13735539165,5290,5280,5290,5260,2767
+20250326,151100,13720959025,5270,5300,5300,5270,979
+20250326,151000,13715794155,5280,5320,5320,5280,3642
+20250326,150900,13696490085,5320,5340,5340,5300,1868
+20250326,150800,13686559845,5340,5320,5340,5320,2961
+20250326,150700,13670771215,5320,5290,5330,5290,7199
+20250326,150600,13632591895,5300,5270,5300,5250,47642
+20250326,150500,13380131635,5280,5300,5300,5260,2504
+20250326,150400,13366872455,5300,5260,5310,5260,5559
+20250326,150300,13337461775,5250,5240,5260,5230,3859
+20250326,150200,13317211465,5220,5300,5300,5210,22147
+20250326,150100,13201084285,5290,5310,5310,5270,8115
+20250326,150000,13158204685,5300,5360,5380,5300,1919
+20250326,145900,13147969485,5340,5310,5380,5310,3539
+20250326,145800,13129125415,5310,5310,5330,5300,1905
+20250326,145700,13119009785,5310,5310,5320,5300,3066
+20250326,145600,13102732845,5310,5340,5350,5310,8096
+20250326,145500,13059602655,5350,5380,5380,5330,5412
+20250326,145400,13030662025,5380,5390,5390,5380,162
+20250326,145300,13029790055,5400,5410,5410,5360,800
+20250326,145200,13025473975,5410,5360,5410,5360,864
+20250326,145100,13020840005,5350,5390,5390,5350,5616
+20250326,145000,12990668655,5400,5430,5430,5400,1812
+20250326,144900,12980876055,5430,5440,5440,5400,553
+20250326,144800,12977874735,5430,5460,5470,5420,2773
+20250326,144700,12962768185,5460,5370,5460,5370,5955
+20250326,144600,12930389685,5370,5410,5410,5370,8894
+20250326,144500,12882406895,5420,5420,5440,5410,3769
+20250326,144400,12861970335,5420,5400,5430,5370,1728
+20250326,144300,12852620255,5370,5400,5410,5370,787
+20250326,144200,12848377395,5400,5410,5430,5380,4624
+20250326,144100,12823365275,5410,5340,5410,5330,4852
+20250326,144000,12797217995,5390,5380,5390,5330,2645
+20250326,143900,12783052385,5340,5340,5390,5310,3383
+20250326,143800,12764927115,5340,5340,5370,5330,852
+20250326,143700,12760371635,5360,5320,5380,5320,4151
+20250326,143600,12738154785,5310,5350,5370,5310,6596
+20250326,143500,12703075815,5350,5350,5370,5350,1781
+20250326,143400,12693531405,5370,5360,5370,5340,3802
+20250326,143300,12673184275,5380,5360,5380,5360,809
+20250326,143200,12668842175,5380,5370,5390,5350,4437
+20250326,143100,12644991095,5370,5320,5370,5320,5147
+20250326,143000,12617497615,5370,5340,5370,5310,3741
+20250326,142900,12597539785,5340,5340,5340,5300,1940
+20250326,142800,12587215485,5350,5340,5360,5310,2255
+20250326,142700,12575191255,5320,5310,5350,5310,4480
+20250326,142600,12551325885,5330,5310,5330,5290,946
+20250326,142500,12546294915,5310,5300,5330,5280,4614
+20250326,142400,12521862295,5300,5340,5340,5300,16737
+20250326,142300,12432860935,5340,5370,5400,5340,3125
+20250326,142200,12416054955,5370,5350,5370,5330,2729
+20250326,142100,12401469285,5350,5350,5390,5320,5277
+20250326,142000,12373168185,5350,5310,5350,5300,5577
+20250326,141900,12343454275,5330,5320,5340,5310,5108
+20250326,141800,12316276525,5310,5260,5360,5250,11512
+20250326,141700,12255030945,5260,5240,5280,5220,4449
+20250326,141600,12231692225,5250,5310,5310,5210,15484
+20250326,141500,12150367135,5320,5190,5320,5170,49610
+20250326,141400,11889331715,5190,5300,5300,5130,74971
+20250326,141300,11499881595,5270,5600,5630,5220,105686
+20250326,141200,10932264835,5620,5550,5630,5520,36564
+20250326,141100,10728609320,5550,5600,5620,5490,68971
+20250326,141000,10345267800,5580,5740,5740,5580,69525
+20250326,140900,9952155460,5740,5790,5790,5700,88005
+20250326,140800,9446317090,5790,5680,5840,5630,102245
+20250326,140700,8858484870,5680,5610,5690,5590,36316
+20250326,140600,8653048380,5620,5600,5620,5570,7768
+20250326,140500,8609661630,5570,5580,5620,5560,14085
+20250326,140400,8531044250,5580,5620,5630,5560,18561
+20250326,140300,8427193430,5620,5560,5660,5560,14429
+20250326,140200,8346114625,5565,5580,5670,5560,21706
+20250326,140100,8224452105,5560,5560,5630,5560,28702
+20250326,140000,8063907530,5550,5530,5560,5500,32853
+20250326,135900,7882597540,5530,5540,5590,5520,17749
+20250326,135800,7784135610,5540,5560,5600,5500,24501
+20250326,135700,7648548500,5580,5540,5620,5480,66446
+20250326,135600,7280872690,5540,5600,5640,5490,88972
+20250326,135500,6787960840,5600,5680,5880,5540,229784
+20250326,135400,5476904070,5680,5690,5720,5630,8677
+20250326,135300,5427742500,5700,5650,5760,5640,28371
+20250326,135200,5265959310,5650,5680,5700,5640,12471
+20250326,135100,5195286380,5680,5650,5750,5640,27271
+20250326,135000,5039385330,5640,5640,5660,5600,22641
+20250326,134900,4912031640,5630,5610,5660,5560,41947
+20250326,134800,4676678760,5610,5700,5760,5600,55863
+20250326,134700,4359207420,5700,5780,5800,5680,61601
+20250326,134600,4006898330,5780,5670,5850,5640,134778
+20250326,134500,3231630100,5650,5630,5720,5520,103938
+20250326,134400,2645752815,5620,5580,5670,5540,119544
+20250326,134300,1976037460,5520,5520,5520,5520,0
+20250326,134200,1976037460,5520,5480,5520,5470,19392
+20250326,134100,1869139000,5460,5460,5500,5450,17789
+20250326,134000,1771731250,5440,5410,5450,5410,4165
+20250326,133900,1749089350,5410,5420,5420,5390,3250
+20250326,133800,1731523720,5420,5420,5460,5410,7842
+20250326,133700,1688874980,5400,5400,5430,5380,5348
+20250326,133600,1660021730,5390,5380,5420,5370,3304
+20250326,133500,1642179560,5370,5400,5430,5370,10647
+20250326,133400,1584705720,5420,5400,5450,5400,9789
+20250326,133300,1531502030,5400,5400,5410,5380,8793
+20250326,133200,1484018830,5400,5390,5410,5380,6065
+20250326,133100,1451294540,5400,5370,5430,5350,7155
+20250326,133000,1412723800,5370,5390,5400,5340,5630
+20250326,132900,1382565120,5400,5380,5410,5330,6789
+20250326,132800,1346137710,5380,5320,5380,5300,6129
+20250326,132700,1313463290,5320,5350,5420,5300,17505
+20250326,132600,1219734120,5350,5340,5390,5330,10220
+20250326,132500,1164898240,5360,5380,5380,5270,31604
+20250326,132400,996507410,5390,5190,5500,5190,95822
+20250326,132300,479486890,5190,5190,5190,5180,432
+20250326,132200,477245120,5170,5150,5220,5150,6612
+20250326,132100,442959190,5150,5100,5150,5100,6388
+20250326,132000,410259550,5090,5060,5090,5060,3191
+20250326,131900,394061950,5060,5060,5060,5060,443
+20250326,131800,391820370,5060,5050,5060,5050,541
+20250326,131700,389088310,5050,5050,5050,5050,0
+20250326,131600,389088310,5050,5050,5050,5050,4
+20250326,131500,389068110,5050,5050,5070,5050,1151
+20250326,131400,383255540,5080,5080,5080,5080,0
+20250326,131300,383255540,5080,5080,5080,5080,1
+20250326,131200,383250460,5060,5030,5060,5030,3567
+20250326,131100,365218270,5030,5030,5030,5030,0
+20250326,131000,365218270,5030,5020,5030,5020,239
+20250326,130900,364018470,5020,5020,5020,5020,18
+20250326,130800,363928110,5020,5020,5020,5020,139
+20250326,130700,363230330,5020,5020,5020,5020,20
+20250326,130600,363129930,5020,5020,5020,5020,1
+20250326,130500,363124910,5020,5020,5020,5020,0
+20250326,130400,363124910,5020,5020,5020,5020,0
+20250326,130300,363124910,5020,5020,5020,5020,0
+20250326,130200,363124910,5020,5020,5020,5020,0
+20250326,130100,363124910,5020,5020,5020,5020,1
+20250326,130000,363119890,5020,5020,5020,5020,3
+20250326,125900,363104830,5020,5020,5020,5020,2
+20250326,125800,363094790,5020,5020,5020,5020,10
+20250326,125700,363044590,5020,5020,5020,5020,321
+20250326,125600,361433170,5020,5020,5020,5020,0
+20250326,125500,361433170,5020,5020,5020,5020,500
+20250326,125400,358923170,5020,5020,5020,5020,10
+20250326,125300,358872970,5020,5020,5020,5020,1006
+20250326,125200,353822850,5020,5020,5020,5020,3
+20250326,125100,353807790,5020,5020,5020,5020,0
+20250326,125000,353807790,5020,5020,5020,5020,0
+20250326,124900,353807790,5020,5020,5020,5020,0
+20250326,124800,353807790,5020,5020,5020,5020,1
+20250326,124700,353802770,5020,5020,5020,5020,2
+20250326,124600,353792730,5030,5030,5030,5030,0
+20250326,124500,353792730,5030,5030,5030,5030,0
+20250326,124400,353792730,5030,5020,5030,5010,2386
+20250326,124300,341821710,5020,5020,5020,5020,21
+20250326,124200,341716290,5020,5010,5030,5010,5443
+20250326,124100,314393670,5030,5010,5030,4995,330
+20250326,124000,312741590,5030,5000,5030,5000,203
+20250326,123900,311726500,5000,5030,5030,5000,201
+20250326,123800,310721470,5000,5020,5030,5000,331
+20250326,123700,309065300,5030,5030,5030,5030,0
+20250326,123600,309065300,5030,5000,5030,5000,328
+20250326,123500,307425210,5030,5000,5030,5000,630
+20250326,123400,304274310,5000,5000,5040,4995,3166
+20250326,123300,288436950,5030,5020,5050,4990,15439
+20250326,123200,211182700,5020,5040,5040,5020,324
+20250326,123100,209555220,5030,5030,5030,5030,0
+20250326,123000,209555220,5030,5030,5030,5030,0
+20250326,122900,209555220,5030,5060,5060,5030,6
+20250326,122800,209524930,5040,5040,5040,5040,100
+20250326,122700,209020930,5040,5040,5040,5040,100
+20250326,122600,208516930,5060,5060,5060,5060,1
+20250326,122500,208511870,5040,5040,5040,5040,100
+20250326,122400,208007870,5060,5060,5060,5060,1
+20250326,122300,208002810,5030,5030,5030,5030,301
+20250326,122200,206488780,5040,5040,5040,5040,100
+20250326,122100,205984780,5040,5040,5040,5040,0
+20250326,122000,205984780,5040,5040,5040,5040,0
+20250326,121900,205984780,5040,5040,5040,5040,0
+20250326,121800,205984780,5040,5040,5040,5040,2
+20250326,121700,205974700,5060,5060,5060,5060,2
+20250326,121600,205964580,5060,5060,5060,5060,0
+20250326,121500,205964580,5060,5060,5060,5060,0
+20250326,121400,205964580,5060,5060,5060,5060,0
+20250326,121300,205964580,5060,5060,5060,5060,0
+20250326,121200,205964580,5060,5060,5060,5060,0
+20250326,121100,205964580,5060,5060,5060,5060,0
+20250326,121000,205964580,5060,5060,5060,5060,0
+20250326,120900,205964580,5060,5060,5060,5060,0
+20250326,120800,205964580,5060,5060,5060,5060,5
+20250326,120700,205939280,5060,5060,5060,5060,0
+20250326,120600,205939280,5060,5060,5060,5060,0
+20250326,120500,205939280,5060,5060,5060,5030,100
+20250326,120400,205434260,5060,5060,5060,5060,0
+20250326,120300,205434260,5060,5040,5060,5040,401
+20250326,120200,203413200,5040,5050,5050,5040,900
+20250326,120100,198876660,5060,5060,5060,5060,1
+20250326,120000,198871600,5050,5050,5050,5050,1
+20250326,115900,198866550,5060,5060,5060,5060,0
+20250326,115800,198866550,5060,5060,5060,5060,29
+20250326,115700,198719810,5060,5060,5060,5060,9
+20250326,115600,198674270,5040,5040,5040,5040,0
+20250326,115500,198674270,5040,5040,5040,5040,1
+20250326,115400,198669230,5060,5060,5060,5060,10
+20250326,115300,198618630,5060,5060,5060,5060,0
+20250326,115200,198618630,5060,5060,5060,5060,0
+20250326,115100,198618630,5060,5060,5060,5060,0
+20250326,115000,198618630,5060,5060,5060,5060,0
+20250326,114900,198618630,5060,5060,5060,5060,0
+20250326,114800,198618630,5060,5060,5060,5060,0
+20250326,114700,198618630,5060,5060,5060,5060,0
+20250326,114600,198618630,5060,5060,5060,5060,0
+20250326,114500,198618630,5060,5060,5060,5060,0
+20250326,114400,198618630,5060,5060,5060,5060,0
+20250326,114300,198618630,5060,5060,5060,5060,0
+20250326,114200,198618630,5060,5060,5060,5060,0
+20250326,114100,198618630,5060,5040,5060,5030,14
+20250326,114000,198548060,5060,5060,5060,5060,0
+20250326,113900,198548060,5060,5060,5060,5060,80
+20250326,113800,198143260,5060,5060,5060,5060,0
+20250326,113700,198143260,5060,5060,5060,5060,10
+20250326,113600,198092660,5060,5060,5060,5060,0
+20250326,113500,198092660,5060,5060,5060,5060,1
+20250326,113400,198087600,5070,5050,5070,5030,1803
+20250326,113300,188999390,5050,5050,5050,5050,0
+20250326,113200,188999390,5050,5050,5050,5050,26
+20250326,113100,188868090,5070,5070,5070,5070,12
+20250326,113000,188807250,5070,5070,5070,5070,3
+20250326,112900,188792040,5050,5050,5050,5050,106
+20250326,112800,188256740,5070,5070,5070,5070,0
+20250326,112700,188256740,5070,5070,5070,5070,0
+20250326,112600,188256740,5070,5070,5070,5070,0
+20250326,112500,188256740,5070,5070,5070,5070,0
+20250326,112400,188256740,5070,5070,5070,5070,0
+20250326,112300,188256740,5070,5070,5070,5070,11
+20250326,112200,188200970,5070,5070,5070,5070,0
+20250326,112100,188200970,5070,5070,5070,5070,0
+20250326,112000,188200970,5070,5070,5070,5070,0
+20250326,111900,188200970,5070,5060,5070,5060,564
+20250326,111800,185347120,5070,5070,5070,5070,586
+20250326,111700,182376100,5090,5090,5090,5090,0
+20250326,111600,182376100,5090,5090,5090,5090,1
+20250326,111500,182371010,5070,5070,5070,5070,130
+20250326,111400,181711910,5090,5090,5090,5090,0
+20250326,111300,181711910,5090,5090,5090,5090,0
+20250326,111200,181711910,5090,5090,5090,5090,0
+20250326,111100,181711910,5090,5090,5090,5090,0
+20250326,111000,181711910,5090,5090,5090,5090,0
+20250326,110900,181711910,5090,5090,5090,5090,0
+20250326,110800,181711910,5090,5090,5090,5090,2
+20250326,110700,181701730,5090,5090,5090,5090,1
+20250326,110600,181696640,5070,5070,5070,5070,0
+20250326,110500,181696640,5070,5070,5070,5070,100
+20250326,110400,181189640,5090,5090,5090,5090,0
+20250326,110300,181189640,5090,5090,5090,5090,0
+20250326,110200,181189640,5090,5090,5090,5090,200
+20250326,110100,180171640,5090,5090,5090,5090,605
+20250326,110000,177092190,5100,5100,5100,5100,39
+20250326,105900,176893290,5100,5100,5100,5100,38
+20250326,105800,176699490,5100,5100,5100,5100,0
+20250326,105700,176699490,5100,5100,5100,5100,1
+20250326,105600,176694390,5100,5100,5100,5100,0
+20250326,105500,176694390,5100,5100,5100,5100,1
+20250326,105400,176689290,5100,5100,5100,5100,0
+20250326,105300,176689290,5100,5100,5100,5100,5
+20250326,105200,176663790,5100,5100,5100,5100,0
+20250326,105100,176663790,5100,5100,5100,5100,0
+20250326,105000,176663790,5100,5100,5100,5100,20
+20250326,104900,176561790,5100,5100,5100,5100,0
+20250326,104800,176561790,5100,5100,5100,5100,7
+20250326,104700,176526090,5100,5100,5100,5100,280
+20250326,104600,175098090,5100,5100,5100,5100,0
+20250326,104500,175098090,5100,5100,5100,5100,0
+20250326,104400,175098090,5100,5090,5100,5090,17
+20250326,104300,175011510,5090,5080,5100,5080,918
+20250326,104200,170343710,5100,5090,5100,5090,4
+20250326,104100,170323320,5090,5100,5100,5090,9
+20250326,104000,170277500,5100,5090,5100,5090,375
+20250326,103900,168368590,5090,5080,5090,5080,727
+20250326,103800,164675420,5090,5090,5090,5090,0
+20250326,103700,164675420,5090,5090,5090,5090,1
+20250326,103600,164670330,5050,5050,5050,5050,0
+20250326,103500,164670330,5050,5060,5060,5050,170
+20250326,103400,163811190,5090,5090,5090,5090,0
+20250326,103300,163811190,5090,5090,5090,5090,0
+20250326,103200,163811190,5090,5090,5090,5090,1
+20250326,103100,163806100,5090,5090,5090,5090,1
+20250326,103000,163801010,5060,5060,5060,5060,100
+20250326,102900,163295010,5100,5100,5100,5100,0
+20250326,102800,163295010,5100,5070,5100,5070,2223
+20250326,102700,151994260,5070,5070,5070,5070,0
+20250326,102600,151994260,5070,5050,5070,5050,74
+20250326,102500,151620500,5050,5050,5050,5050,128
+20250326,102400,150974100,5050,5050,5050,5050,0
+20250326,102300,150974100,5050,5050,5050,5050,3
+20250326,102200,150958950,5040,5040,5040,5040,30
+20250326,102100,150807750,5060,5060,5060,5060,0
+20250326,102000,150807750,5060,5060,5060,5060,0
+20250326,101900,150807750,5060,5060,5060,5060,1
+20250326,101800,150802690,5050,5040,5050,5040,1093
+20250326,101700,145289040,5050,5050,5050,5050,0
+20250326,101600,145289040,5050,5050,5050,5050,0
+20250326,101500,145289040,5050,5050,5050,5050,2
+20250326,101400,145278940,5040,5040,5040,5040,73
+20250326,101300,144911020,5040,5040,5040,5040,0
+20250326,101200,144911020,5040,5040,5040,5040,0
+20250326,101100,144911020,5040,5050,5050,5040,18
+20250326,101000,144820270,5050,5030,5050,5030,167
+20250326,100900,143979860,5050,5050,5050,5050,0
+20250326,100800,143979860,5050,5050,5050,5050,1
+20250326,100700,143974810,5010,5020,5020,5010,1001
+20250326,100600,138957550,5050,5020,5050,5020,646
+20250326,100500,135714600,5020,5020,5020,5020,0
+20250326,100400,135714600,5020,5020,5020,5020,505
+20250326,100300,133179500,5020,5020,5020,5020,0
+20250326,100200,133179500,5020,5020,5020,5020,1
+20250326,100100,133174480,5000,5000,5000,5000,0
+20250326,100000,133174480,5000,5000,5000,5000,10
+20250326,095900,133124480,5020,5020,5020,5020,0
+20250326,095800,133124480,5020,5020,5020,5020,5
+20250326,095700,133099380,5020,5020,5020,5020,0
+20250326,095600,133099380,5020,5020,5020,5020,0
+20250326,095500,133099380,5020,5020,5020,5020,14
+20250326,095400,133029100,5010,5010,5010,5010,108
+20250326,095300,132488020,4995,4995,4995,4995,10
+20250326,095200,132438070,5010,5010,5010,5010,2
+20250326,095100,132428050,5000,5010,5020,5000,210
+20250326,095000,131377920,5010,5010,5010,5010,5
+20250326,094900,131352870,5010,4995,5010,4995,193
+20250326,094800,130388790,4995,5000,5000,4995,1519
+20250326,094700,122793885,5010,5010,5010,5000,94
+20250326,094600,122323745,5000,5010,5010,5000,99
+20250326,094500,121828545,5010,5010,5020,5000,4063
+20250326,094400,101489205,5010,5020,5020,5010,1895
+20250326,094300,91979485,5030,5030,5030,5030,22
+20250326,094200,91868825,5040,5040,5040,5040,3
+20250326,094100,91853705,5050,5040,5050,5040,391
+20250326,094000,89883055,5050,5030,5050,5030,12
+20250326,093900,89822675,5050,5050,5050,5050,0
+20250326,093800,89822675,5050,5020,5050,5020,431
+20250326,093700,87658965,5020,5030,5030,5020,1255
+20250326,093600,81348085,5050,5050,5050,5050,0
+20250326,093500,81348085,5050,5050,5050,5050,0
+20250326,093400,81348085,5050,5050,5050,5050,0
+20250326,093300,81348085,5050,5030,5050,5030,511
+20250326,093200,78777735,5030,5040,5040,5030,210
+20250326,093100,77721335,5050,5050,5050,5050,0
+20250326,093000,77721335,5050,5050,5050,5050,1
+20250326,092900,77716285,5060,5060,5060,5060,0
+20250326,092800,77716285,5060,5060,5060,5060,0
+20250326,092700,77716285,5060,5060,5060,5060,0
+20250326,092600,77716285,5060,5060,5060,5060,0
+20250326,092500,77716285,5060,5020,5060,5020,4767
+20250326,092400,53782005,5020,5010,5020,5010,786
+20250326,092300,49844095,5010,5020,5020,5010,3337
+20250326,092200,33100185,5035,5035,5035,5035,0
+20250326,092100,33100185,5035,5035,5035,5035,1
+20250326,092000,33095150,5050,5050,5050,5050,0
+20250326,091900,33095150,5050,5060,5060,5050,150
+20250326,091800,32337150,5060,5060,5060,5060,5
+20250326,091700,32311850,5060,5020,5060,5020,151
+20250326,091600,31553790,5060,5060,5060,5060,0
+20250326,091500,31553790,5060,5060,5060,5060,3
+20250326,091400,31538610,5020,5060,5060,5020,766
+20250326,091300,27693250,5020,5070,5080,5020,459
+20250326,091200,25388620,5070,5070,5070,5070,0
+20250326,091100,25388620,5070,5070,5070,5070,42
+20250326,091000,25175680,5080,5060,5080,5030,623
+20250326,090900,22035130,5080,5080,5080,5080,1
+20250326,090800,22030050,5080,5080,5080,5080,7
+20250326,090700,21994490,5080,5080,5080,5080,0
+20250326,090600,21994490,5080,5080,5080,5080,105
+20250326,090500,21461090,5080,5080,5080,5080,1
+20250326,090400,21456010,5080,5090,5090,5020,3319
+20250326,090300,4774970,5090,5080,5090,5080,77
+20250326,090200,4383540,5090,5090,5090,5090,0
+20250326,090100,4383540,5090,5050,5090,5050,82
+20250326,090000,3967020,5050,5020,5050,5020,790

054210/min/candle-20250327.csv

@@ -0,0 +1,639 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193700,1220900560,5180,5180,5180,5180,6303
+20250327,193600,1220900560,5180,5180,5180,5180,0
+20250327,193500,1220900560,5180,5180,5180,5180,0
+20250327,193400,1220900560,5180,5180,5180,5180,0
+20250327,193300,1220900560,5180,5180,5180,5180,0
+20250327,193200,1220900560,5180,5180,5180,5180,0
+20250327,193100,1220900560,5180,5180,5180,5180,0
+20250327,193000,1220900560,5180,5180,5180,5180,0
+20250327,192900,1220900560,5180,5180,5180,5180,0
+20250327,192800,1220900560,5180,5180,5180,5180,0
+20250327,192700,1220900560,5180,5180,5180,5180,0
+20250327,192600,1220900560,5180,5180,5180,5180,0
+20250327,192500,1220900560,5180,5180,5180,5180,0
+20250327,192400,1220900560,5180,5180,5180,5180,0
+20250327,192300,1220900560,5180,5180,5180,5180,0
+20250327,192200,1220900560,5180,5180,5180,5180,0
+20250327,192100,1220900560,5180,5180,5180,5180,0
+20250327,192000,1220900560,5180,5180,5180,5180,0
+20250327,191900,1220900560,5180,5180,5180,5180,0
+20250327,191800,1220900560,5180,5180,5180,5180,0
+20250327,191700,1220900560,5180,5180,5180,5180,0
+20250327,191600,1220900560,5180,5180,5180,5180,0
+20250327,191500,1220900560,5180,5180,5180,5180,0
+20250327,191400,1220900560,5180,5180,5180,5180,0
+20250327,191300,1220900560,5180,5180,5180,5180,0
+20250327,191200,1220900560,5180,5180,5180,5180,0
+20250327,191100,1220900560,5180,5180,5180,5180,0
+20250327,191000,1220900560,5180,5180,5180,5180,0
+20250327,190900,1220900560,5180,5180,5180,5180,0
+20250327,190800,1220900560,5180,5180,5180,5180,0
+20250327,190700,1220900560,5180,5180,5180,5180,6303
+20250327,190600,1220900560,5180,5180,5180,5180,0
+20250327,190500,1220900560,5180,5180,5180,5180,0
+20250327,190400,1220900560,5180,5180,5180,5180,0
+20250327,190300,1220900560,5180,5180,5180,5180,0
+20250327,190200,1220900560,5180,5180,5180,5180,0
+20250327,190100,1220900560,5180,5180,5180,5180,0
+20250327,190000,1220900560,5180,5180,5180,5180,0
+20250327,185900,1220900560,5180,5180,5180,5180,0
+20250327,185800,1220900560,5180,5180,5180,5180,0
+20250327,185700,1220900560,5180,5180,5180,5180,0
+20250327,185600,1220900560,5180,5180,5180,5180,0
+20250327,185500,1220900560,5180,5180,5180,5180,0
+20250327,185400,1220900560,5180,5180,5180,5180,0
+20250327,185300,1220900560,5180,5180,5180,5180,0
+20250327,185200,1220900560,5180,5180,5180,5180,0
+20250327,185100,1220900560,5180,5180,5180,5180,0
+20250327,185000,1220900560,5180,5180,5180,5180,0
+20250327,184900,1220900560,5180,5180,5180,5180,0
+20250327,184800,1220900560,5180,5180,5180,5180,0
+20250327,184700,1220900560,5180,5180,5180,5180,0
+20250327,184600,1220900560,5180,5180,5180,5180,0
+20250327,184500,1220900560,5180,5180,5180,5180,0
+20250327,184400,1220900560,5180,5180,5180,5180,0
+20250327,184300,1220900560,5180,5180,5180,5180,0
+20250327,184200,1220900560,5180,5180,5180,5180,0
+20250327,184100,1220900560,5180,5180,5180,5180,0
+20250327,184000,1220900560,5180,5180,5180,5180,0
+20250327,183900,1220900560,5180,5180,5180,5180,0
+20250327,183800,1220900560,5180,5180,5180,5180,0
+20250327,183700,1220900560,5180,5180,5180,5180,6303
+20250327,183600,1220900560,5180,5180,5180,5180,0
+20250327,183500,1220900560,5180,5180,5180,5180,0
+20250327,183400,1220900560,5180,5180,5180,5180,0
+20250327,183300,1220900560,5180,5180,5180,5180,0
+20250327,183200,1220900560,5180,5180,5180,5180,0
+20250327,183100,1220900560,5180,5180,5180,5180,0
+20250327,183000,1220900560,5180,5180,5180,5180,0
+20250327,182900,1220900560,5180,5180,5180,5180,0
+20250327,182800,1220900560,5180,5180,5180,5180,0
+20250327,182700,1220900560,5180,5180,5180,5180,0
+20250327,182600,1220900560,5180,5180,5180,5180,0
+20250327,182500,1220900560,5180,5180,5180,5180,0
+20250327,182400,1220900560,5180,5180,5180,5180,0
+20250327,182300,1220900560,5180,5180,5180,5180,0
+20250327,182200,1220900560,5180,5180,5180,5180,0
+20250327,182100,1220900560,5180,5180,5180,5180,0
+20250327,182000,1220900560,5180,5180,5180,5180,0
+20250327,181900,1220900560,5180,5180,5180,5180,0
+20250327,181800,1220900560,5180,5180,5180,5180,0
+20250327,181700,1220900560,5180,5180,5180,5180,0
+20250327,181600,1220900560,5180,5180,5180,5180,0
+20250327,181500,1220900560,5180,5180,5180,5180,0
+20250327,181400,1220900560,5180,5180,5180,5180,0
+20250327,181300,1220900560,5180,5180,5180,5180,0
+20250327,181200,1220900560,5180,5180,5180,5180,0
+20250327,181100,1220900560,5180,5180,5180,5180,0
+20250327,181000,1220900560,5180,5180,5180,5180,0
+20250327,180900,1220900560,5180,5180,5180,5180,0
+20250327,180800,1220900560,5180,5180,5180,5180,0
+20250327,180700,1220900560,5180,5180,5180,5180,6303
+20250327,180600,1220900560,5180,5180,5180,5180,0
+20250327,180500,1220900560,5180,5180,5180,5180,0
+20250327,180400,1220900560,5180,5180,5180,5180,0
+20250327,180300,1220900560,5180,5180,5180,5180,0
+20250327,180200,1220900560,5180,5180,5180,5180,0
+20250327,180100,1220900560,5180,5180,5180,5180,0
+20250327,180000,1220900560,5180,5180,5180,5180,0
+20250327,175900,1220900560,5180,5180,5180,5180,0
+20250327,175800,1220900560,5180,5180,5180,5180,0
+20250327,175700,1220900560,5180,5180,5180,5180,0
+20250327,175600,1220900560,5180,5180,5180,5180,0
+20250327,175500,1220900560,5180,5180,5180,5180,0
+20250327,175400,1220900560,5180,5180,5180,5180,0
+20250327,175300,1220900560,5180,5180,5180,5180,0
+20250327,175200,1220900560,5180,5180,5180,5180,0
+20250327,175100,1220900560,5180,5180,5180,5180,0
+20250327,175000,1220900560,5180,5180,5180,5180,0
+20250327,174900,1220900560,5180,5180,5180,5180,0
+20250327,174800,1220900560,5180,5180,5180,5180,0
+20250327,174700,1220900560,5180,5180,5180,5180,0
+20250327,174600,1220900560,5180,5180,5180,5180,0
+20250327,174500,1220900560,5180,5180,5180,5180,0
+20250327,174400,1220900560,5180,5180,5180,5180,0
+20250327,174300,1220900560,5180,5180,5180,5180,0
+20250327,174200,1220900560,5180,5180,5180,5180,0
+20250327,174100,1220900560,5180,5180,5180,5180,0
+20250327,174000,1220900560,5180,5180,5180,5180,0
+20250327,173900,1220900560,5180,5180,5180,5180,0
+20250327,173800,1220900560,5180,5180,5180,5180,0
+20250327,173700,1220900560,5180,5180,5180,5180,6303
+20250327,173600,1220900560,5180,5180,5180,5180,0
+20250327,173500,1220900560,5180,5180,5180,5180,0
+20250327,173400,1220900560,5180,5180,5180,5180,0
+20250327,173300,1220900560,5180,5180,5180,5180,0
+20250327,173200,1220900560,5180,5180,5180,5180,0
+20250327,173100,1220900560,5180,5180,5180,5180,0
+20250327,173000,1220900560,5180,5180,5180,5180,0
+20250327,172900,1220900560,5180,5180,5180,5180,0
+20250327,172800,1220900560,5180,5180,5180,5180,0
+20250327,172700,1220900560,5180,5180,5180,5180,0
+20250327,172600,1220900560,5180,5180,5180,5180,0
+20250327,172500,1220900560,5180,5180,5180,5180,0
+20250327,172400,1220900560,5180,5180,5180,5180,0
+20250327,172300,1220900560,5180,5180,5180,5180,0
+20250327,172200,1220900560,5180,5180,5180,5180,0
+20250327,172100,1220900560,5180,5180,5180,5180,0
+20250327,172000,1220900560,5180,5180,5180,5180,0
+20250327,171900,1220900560,5180,5180,5180,5180,0
+20250327,171800,1220900560,5180,5180,5180,5180,0
+20250327,171700,1220900560,5180,5180,5180,5180,0
+20250327,171600,1220900560,5180,5180,5180,5180,0
+20250327,171500,1220900560,5180,5180,5180,5180,0
+20250327,171400,1220900560,5180,5180,5180,5180,0
+20250327,171300,1220900560,5180,5180,5180,5180,0
+20250327,171200,1220900560,5180,5180,5180,5180,0
+20250327,171100,1220900560,5180,5180,5180,5180,0
+20250327,171000,1220900560,5180,5180,5180,5180,0
+20250327,170900,1220900560,5180,5180,5180,5180,0
+20250327,170800,1220900560,5180,5180,5180,5180,0
+20250327,170700,1220900560,5180,5180,5180,5180,6303
+20250327,170600,1220900560,5180,5180,5180,5180,0
+20250327,170500,1220900560,5180,5180,5180,5180,0
+20250327,170400,1220900560,5180,5180,5180,5180,0
+20250327,170300,1220900560,5180,5180,5180,5180,0
+20250327,170200,1220900560,5180,5180,5180,5180,0
+20250327,170100,1220900560,5180,5180,5180,5180,0
+20250327,170000,1220900560,5180,5180,5180,5180,0
+20250327,165900,1220900560,5180,5180,5180,5180,0
+20250327,165800,1220900560,5180,5180,5180,5180,0
+20250327,165700,1220900560,5180,5180,5180,5180,0
+20250327,165600,1220900560,5180,5180,5180,5180,0
+20250327,165500,1220900560,5180,5180,5180,5180,0
+20250327,165400,1220900560,5180,5180,5180,5180,0
+20250327,165300,1220900560,5180,5180,5180,5180,0
+20250327,165200,1220900560,5180,5180,5180,5180,0
+20250327,165100,1220900560,5180,5180,5180,5180,0
+20250327,165000,1220900560,5180,5180,5180,5180,0
+20250327,164900,1220900560,5180,5180,5180,5180,0
+20250327,164800,1220900560,5180,5180,5180,5180,0
+20250327,164700,1220900560,5180,5180,5180,5180,0
+20250327,164600,1220900560,5180,5180,5180,5180,0
+20250327,164500,1220900560,5180,5180,5180,5180,0
+20250327,164400,1220900560,5180,5180,5180,5180,0
+20250327,164300,1220900560,5180,5180,5180,5180,0
+20250327,164200,1220900560,5180,5180,5180,5180,0
+20250327,164100,1220900560,5180,5180,5180,5180,0
+20250327,164000,1220900560,5180,5180,5180,5180,0
+20250327,163900,1220900560,5180,5180,5180,5180,0
+20250327,163800,1220900560,5180,5180,5180,5180,0
+20250327,163700,1220900560,5180,5180,5180,5180,6303
+20250327,163600,1220900560,5180,5180,5180,5180,0
+20250327,163500,1220900560,5180,5180,5180,5180,0
+20250327,163400,1220900560,5180,5180,5180,5180,0
+20250327,163300,1220900560,5180,5180,5180,5180,0
+20250327,163200,1220900560,5180,5180,5180,5180,0
+20250327,163100,1220900560,5180,5180,5180,5180,0
+20250327,163000,1220900560,5180,5180,5180,5180,0
+20250327,162900,1220900560,5180,5180,5180,5180,0
+20250327,162800,1220900560,5180,5180,5180,5180,0
+20250327,162700,1220900560,5180,5180,5180,5180,0
+20250327,162600,1220900560,5180,5180,5180,5180,0
+20250327,162500,1220900560,5180,5180,5180,5180,0
+20250327,162400,1220900560,5180,5180,5180,5180,0
+20250327,162300,1220900560,5180,5180,5180,5180,0
+20250327,162200,1220900560,5180,5180,5180,5180,0
+20250327,162100,1220900560,5180,5180,5180,5180,0
+20250327,162000,1220900560,5180,5180,5180,5180,0
+20250327,161900,1220900560,5180,5180,5180,5180,0
+20250327,161800,1220900560,5180,5180,5180,5180,0
+20250327,161700,1220900560,5180,5180,5180,5180,0
+20250327,161600,1220900560,5180,5180,5180,5180,0
+20250327,161500,1220900560,5180,5180,5180,5180,0
+20250327,161400,1220900560,5180,5180,5180,5180,0
+20250327,161300,1220900560,5180,5180,5180,5180,0
+20250327,161200,1220900560,5180,5180,5180,5180,0
+20250327,161100,1220900560,5180,5180,5180,5180,0
+20250327,161000,1220900560,5180,5180,5180,5180,0
+20250327,160900,1220900560,5180,5180,5180,5180,0
+20250327,160800,1220900560,5180,5180,5180,5180,0
+20250327,160700,1220900560,5180,5180,5180,5180,6303
+20250327,160600,1220900560,5180,5180,5180,5180,0
+20250327,160500,1220900560,5180,5180,5180,5180,0
+20250327,160400,1220900560,5180,5180,5180,5180,0
+20250327,160300,1220900560,5180,5180,5180,5180,0
+20250327,160200,1220900560,5180,5180,5180,5180,0
+20250327,160100,1220900560,5180,5180,5180,5180,0
+20250327,160000,1220900560,5180,5180,5180,5180,0
+20250327,155900,1220900560,5180,5180,5180,5180,0
+20250327,155800,1220900560,5180,5180,5180,5180,0
+20250327,155700,1220900560,5180,5180,5180,5180,0
+20250327,155600,1220900560,5180,5180,5180,5180,0
+20250327,155500,1220900560,5180,5180,5180,5180,0
+20250327,155400,1220900560,5180,5180,5180,5180,0
+20250327,155300,1220900560,5180,5180,5180,5180,0
+20250327,155200,1220900560,5180,5180,5180,5180,0
+20250327,155100,1220900560,5180,5180,5180,5180,0
+20250327,155000,1220900560,5180,5180,5180,5180,0
+20250327,154900,1220900560,5180,5180,5180,5180,0
+20250327,154800,1220900560,5180,5180,5180,5180,0
+20250327,154700,1220900560,5180,5180,5180,5180,0
+20250327,154600,1220900560,5180,5180,5180,5180,0
+20250327,154500,1220900560,5180,5180,5180,5180,0
+20250327,154400,1220900560,5180,5180,5180,5180,0
+20250327,154300,1220900560,5180,5180,5180,5180,0
+20250327,154200,1220900560,5180,5180,5180,5180,0
+20250327,154100,1220900560,5180,5180,5180,5180,0
+20250327,154000,1220900560,5180,5180,5180,5180,0
+20250327,153900,1220900560,5180,5180,5180,5180,0
+20250327,153800,1220900560,5180,5180,5180,5180,0
+20250327,153700,1220900560,5180,5180,5180,5180,6303
+20250327,153600,1220900560,5180,5180,5180,5180,0
+20250327,153500,1220900560,5180,5180,5180,5180,0
+20250327,153400,1220900560,5180,5180,5180,5180,0
+20250327,153300,1220900560,5180,5180,5180,5180,0
+20250327,153200,1220900560,5180,5180,5180,5180,0
+20250327,153100,1220900560,5180,5180,5180,5180,0
+20250327,153000,1220900560,5180,5180,5180,5180,6303
+20250327,152900,1188251020,5190,5190,5190,5190,0
+20250327,152800,1188251020,5190,5190,5190,5190,0
+20250327,152700,1188251020,5190,5190,5190,5190,0
+20250327,152600,1188251020,5190,5190,5190,5190,0
+20250327,152500,1188251020,5190,5190,5190,5190,0
+20250327,152400,1188251020,5190,5190,5190,5190,0
+20250327,152300,1188251020,5190,5190,5190,5190,0
+20250327,152200,1188251020,5190,5190,5190,5190,0
+20250327,152100,1188251020,5190,5190,5190,5190,0
+20250327,152000,1188251020,5190,5190,5190,5190,0
+20250327,151900,1188251020,5190,5180,5190,5170,1836
+20250327,151800,1178751890,5190,5180,5190,5180,172
+20250327,151700,1177859960,5190,5180,5190,5180,248
+20250327,151600,1176575250,5180,5180,5190,5180,1293
+20250327,151500,1169875510,5200,5180,5200,5170,446
+20250327,151400,1167565590,5180,5170,5190,5170,1211
+20250327,151300,1161292820,5170,5170,5170,5170,224
+20250327,151200,1160134740,5170,5170,5170,5170,409
+20250327,151100,1158020210,5170,5180,5180,5170,1929
+20250327,151000,1148028580,5180,5200,5200,5180,217
+20250327,150900,1146904480,5180,5180,5180,5180,83
+20250327,150800,1146474540,5180,5190,5190,5180,823
+20250327,150700,1142206360,5190,5190,5190,5190,811
+20250327,150600,1137997270,5200,5200,5200,5200,1232
+20250327,150500,1131590870,5210,5200,5210,5200,261
+20250327,150400,1130231640,5210,5210,5210,5210,227
+20250327,150300,1129048970,5200,5200,5200,5200,819
+20250327,150200,1124790170,5200,5190,5200,5190,114
+20250327,150100,1124198000,5190,5190,5190,5190,0
+20250327,150000,1124198000,5190,5190,5190,5190,18
+20250327,145900,1124104580,5190,5190,5190,5190,651
+20250327,145800,1120725890,5190,5190,5190,5190,133
+20250327,145700,1120035620,5180,5180,5190,5180,90
+20250327,145600,1119569400,5180,5180,5180,5180,340
+20250327,145500,1117808200,5190,5180,5190,5180,877
+20250327,145400,1113265310,5170,5180,5180,5170,54
+20250327,145300,1112986120,5170,5170,5170,5170,53
+20250327,145200,1112712110,5170,5170,5170,5170,53
+20250327,145100,1112438100,5170,5170,5170,5170,103
+20250327,145000,1111905590,5170,5170,5170,5170,356
+20250327,144900,1110065070,5170,5180,5180,5170,51
+20250327,144800,1109800900,5170,5170,5170,5170,0
+20250327,144700,1109800900,5170,5170,5170,5170,0
+20250327,144600,1109800900,5170,5180,5180,5170,48
+20250327,144500,1109552730,5180,5180,5180,5170,67
+20250327,144400,1109206140,5170,5180,5180,5170,57
+20250327,144300,1108911350,5170,5180,5180,5170,95
+20250327,144200,1108419720,5170,5180,5180,5170,1604
+20250327,144100,1100124030,5170,5180,5180,5170,208
+20250327,144000,1099047600,5170,5170,5180,5170,162
+20250327,143900,1098209910,5180,5170,5180,5170,180
+20250327,143800,1097278550,5170,5180,5180,5170,55
+20250327,143700,1096994190,5170,5170,5170,5170,54
+20250327,143600,1096715010,5170,5180,5180,5170,185
+20250327,143500,1095757250,5170,5180,5180,5170,153
+20250327,143400,1094965240,5170,5170,5170,5170,106
+20250327,143300,1094417220,5170,5170,5170,5170,0
+20250327,143200,1094417220,5170,5170,5170,5170,96
+20250327,143100,1093920900,5170,5170,5170,5170,305
+20250327,143000,1092344050,5170,5170,5170,5170,1283
+20250327,142900,1085710940,5170,5170,5170,5170,100
+20250327,142800,1085193940,5170,5170,5170,5170,2532
+20250327,142700,1072103500,5180,5180,5180,5180,0
+20250327,142600,1072103500,5180,5180,5180,5180,0
+20250327,142500,1072103500,5180,5180,5180,5180,0
+20250327,142400,1072103500,5180,5180,5180,5180,0
+20250327,142300,1072103500,5180,5170,5180,5170,132
+20250327,142200,1071420960,5180,5170,5180,5170,33
+20250327,142100,1071250240,5180,5180,5180,5180,0
+20250327,142000,1071250240,5180,5180,5180,5180,0
+20250327,141900,1071250240,5180,5180,5180,5180,10
+20250327,141800,1071198440,5180,5180,5180,5180,0
+20250327,141700,1071198440,5180,5170,5180,5170,200
+20250327,141600,1070164320,5180,5180,5180,5180,0
+20250327,141500,1070164320,5180,5180,5180,5180,205
+20250327,141400,1069102420,5170,5170,5170,5170,816
+20250327,141300,1064883700,5180,5180,5180,5180,418
+20250327,141200,1062718460,5180,5180,5180,5180,0
+20250327,141100,1062718460,5180,5180,5190,5180,1281
+20250327,141000,1056071370,5180,5180,5190,5180,139
+20250327,140900,1055351340,5180,5180,5180,5180,119
+20250327,140800,1054734920,5180,5180,5180,5180,4
+20250327,140700,1054714200,5180,5180,5180,5180,1261
+20250327,140600,1048182220,5180,5180,5180,5180,0
+20250327,140500,1048182220,5180,5180,5180,5180,8
+20250327,140400,1048140780,5180,5180,5180,5180,1
+20250327,140300,1048135600,5180,5180,5180,5180,0
+20250327,140200,1048135600,5180,5210,5210,5180,173
+20250327,140100,1047239430,5180,5180,5180,5180,0
+20250327,140000,1047239430,5180,5180,5180,5180,0
+20250327,135900,1047239430,5180,5180,5180,5180,98
+20250327,135800,1046731790,5220,5220,5220,5220,2
+20250327,135700,1046721350,5180,5180,5180,5180,0
+20250327,135600,1046721350,5180,5180,5180,5180,2
+20250327,135500,1046710990,5180,5180,5180,5180,114
+20250327,135400,1046120470,5180,5190,5190,5180,135
+20250327,135300,1045421070,5190,5190,5190,5190,328
+20250327,135200,1043718750,5190,5190,5190,5190,786
+20250327,135100,1039639410,5220,5220,5220,5220,1
+20250327,135000,1039634190,5190,5190,5190,5190,0
+20250327,134900,1039634190,5190,5190,5190,5190,0
+20250327,134800,1039634190,5190,5190,5190,5190,113
+20250327,134700,1039047720,5190,5190,5190,5190,0
+20250327,134600,1039047720,5190,5190,5190,5190,628
+20250327,134500,1035788400,5190,5190,5190,5190,54
+20250327,134400,1035508140,5190,5200,5200,5190,155
+20250327,134300,1034703590,5190,5190,5190,5190,0
+20250327,134200,1034703590,5190,5190,5190,5190,0
+20250327,134100,1034703590,5190,5200,5200,5190,1000
+20250327,134000,1029508640,5200,5200,5200,5200,45
+20250327,133900,1029274640,5200,5210,5210,5200,755
+20250327,133800,1025347370,5210,5210,5210,5210,0
+20250327,133700,1025347370,5210,5210,5210,5210,0
+20250327,133600,1025347370,5210,5210,5210,5210,400
+20250327,133500,1023263370,5210,5210,5210,5210,0
+20250327,133400,1023263370,5210,5230,5240,5210,654
+20250327,133300,1019845430,5230,5230,5230,5230,0
+20250327,133200,1019845430,5230,5230,5230,5230,1
+20250327,133100,1019840200,5210,5210,5210,5210,2
+20250327,133000,1019829780,5210,5210,5210,5210,62
+20250327,132900,1019506760,5210,5210,5230,5210,274
+20250327,132800,1018079020,5210,5210,5210,5210,5
+20250327,132700,1018052970,5210,5220,5220,5210,757
+20250327,132600,1014102580,5230,5230,5230,5230,2
+20250327,132500,1014092120,5230,5230,5230,5230,302
+20250327,132400,1012512660,5240,5240,5240,5240,1
+20250327,132300,1012507420,5230,5230,5230,5230,0
+20250327,132200,1012507420,5230,5230,5230,5230,0
+20250327,132100,1012507420,5230,5240,5240,5230,320
+20250327,132000,1010833770,5240,5240,5240,5240,0
+20250327,131900,1010833770,5240,5220,5240,5220,45
+20250327,131800,1010598650,5240,5220,5240,5220,19
+20250327,131700,1010499270,5240,5230,5240,5230,1591
+20250327,131600,1002178240,5230,5240,5240,5230,1322
+20250327,131500,995252900,5250,5250,5260,5250,1935
+20250327,131400,985089940,5250,5250,5260,5240,845
+20250327,131300,980647890,5250,5230,5250,5230,1247
+20250327,131200,974109630,5230,5230,5230,5230,0
+20250327,131100,974109630,5230,5220,5230,5220,205
+20250327,131000,973037530,5220,5220,5220,5220,0
+20250327,130900,973037530,5220,5220,5220,5220,26
+20250327,130800,972901810,5220,5220,5220,5220,210
+20250327,130700,971805610,5230,5230,5230,5230,50
+20250327,130600,971544110,5230,5230,5230,5230,163
+20250327,130500,970691620,5230,5230,5230,5230,10
+20250327,130400,970639320,5230,5230,5230,5230,0
+20250327,130300,970639320,5230,5230,5230,5230,1
+20250327,130200,970634090,5240,5240,5240,5240,50
+20250327,130100,970372090,5240,5240,5240,5240,3
+20250327,130000,970356370,5240,5220,5240,5220,862
+20250327,125900,965848330,5220,5210,5220,5210,78
+20250327,125800,965441940,5230,5220,5230,5220,480
+20250327,125700,962932590,5220,5220,5220,5220,548
+20250327,125600,960072030,5220,5220,5220,5220,0
+20250327,125500,960072030,5220,5200,5220,5200,202
+20250327,125400,959021590,5210,5210,5210,5210,600
+20250327,125300,955895590,5210,5210,5210,5210,0
+20250327,125200,955895590,5210,5210,5210,5210,1
+20250327,125100,955890380,5210,5210,5210,5210,23
+20250327,125000,955770550,5210,5210,5210,5210,0
+20250327,124900,955770550,5210,5210,5210,5210,0
+20250327,124800,955770550,5210,5210,5210,5210,0
+20250327,124700,955770550,5210,5210,5210,5210,0
+20250327,124600,955770550,5210,5210,5210,5210,0
+20250327,124500,955770550,5210,5210,5210,5210,0
+20250327,124400,955770550,5210,5210,5210,5210,0
+20250327,124300,955770550,5210,5210,5210,5210,0
+20250327,124200,955770550,5210,5210,5210,5210,0
+20250327,124100,955770550,5210,5210,5210,5210,0
+20250327,124000,955770550,5210,5190,5210,5190,2001
+20250327,123900,945345360,5210,5210,5210,5210,0
+20250327,123800,945345360,5210,5190,5210,5190,37
+20250327,123700,945153310,5190,5200,5200,5190,126
+20250327,123600,944499360,5190,5190,5190,5190,21
+20250327,123500,944390370,5190,5190,5190,5190,0
+20250327,123400,944390370,5190,5190,5190,5190,3
+20250327,123300,944374800,5190,5190,5190,5190,0
+20250327,123200,944374800,5190,5190,5190,5190,5
+20250327,123100,944348850,5220,5220,5220,5220,2
+20250327,123000,944338410,5180,5180,5180,5180,352
+20250327,122900,942515050,5180,5200,5210,5180,4108
+20250327,122800,921154380,5190,5180,5190,5180,267
+20250327,122700,919768980,5180,5180,5180,5180,220
+20250327,122600,918629380,5200,5200,5200,5200,11
+20250327,122500,918572180,5180,5200,5200,5180,107
+20250327,122400,918015820,5200,5200,5200,5200,0
+20250327,122300,918015820,5200,5180,5200,5180,44
+20250327,122200,917787680,5190,5190,5190,5190,12
+20250327,122100,917725400,5200,5200,5200,5200,10
+20250327,122000,917673400,5200,5200,5200,5200,0
+20250327,121900,917673400,5200,5200,5200,5200,19
+20250327,121800,917574600,5200,5200,5200,5200,0
+20250327,121700,917574600,5200,5200,5200,5200,11
+20250327,121600,917517400,5180,5180,5180,5180,1
+20250327,121500,917512220,5190,5190,5190,5190,100
+20250327,121400,916993220,5190,5190,5190,5190,38
+20250327,121300,916796000,5180,5180,5180,5180,5
+20250327,121200,916770100,5190,5190,5190,5190,0
+20250327,121100,916770100,5190,5190,5190,5190,2
+20250327,121000,916759720,5180,5180,5180,5180,0
+20250327,120900,916759720,5180,5180,5180,5180,0
+20250327,120800,916759720,5180,5180,5180,5180,0
+20250327,120700,916759720,5180,5180,5180,5180,34
+20250327,120600,916583600,5180,5180,5180,5180,579
+20250327,120500,913584380,5210,5210,5210,5210,4
+20250327,120400,913563540,5210,5210,5210,5210,4
+20250327,120300,913542700,5210,5210,5210,5210,0
+20250327,120200,913542700,5210,5210,5210,5210,170
+20250327,120100,912657000,5210,5190,5210,5180,153
+20250327,120000,911863970,5200,5200,5200,5200,1
+20250327,115900,911858770,5210,5210,5210,5210,2
+20250327,115800,911848350,5200,5190,5200,5190,579
+20250327,115700,908838590,5190,5190,5190,5190,0
+20250327,115600,908838590,5190,5190,5190,5190,2
+20250327,115500,908828210,5190,5190,5190,5190,10
+20250327,115400,908776310,5190,5190,5190,5190,50
+20250327,115300,908516810,5190,5190,5190,5190,5
+20250327,115200,908490860,5180,5180,5180,5180,0
+20250327,115100,908490860,5180,5180,5180,5180,0
+20250327,115000,908490860,5180,5180,5180,5180,0
+20250327,114900,908490860,5180,5180,5180,5180,63
+20250327,114800,908164520,5190,5190,5190,5190,0
+20250327,114700,908164520,5190,5180,5190,5180,204
+20250327,114600,907105860,5180,5180,5180,5180,300
+20250327,114500,905551860,5180,5180,5180,5180,312
+20250327,114400,903935700,5170,5170,5170,5170,1
+20250327,114300,903930530,5170,5170,5170,5170,287
+20250327,114200,902446740,5170,5170,5170,5170,0
+20250327,114100,902446740,5170,5170,5170,5170,0
+20250327,114000,902446740,5170,5170,5170,5170,0
+20250327,113900,902446740,5170,5170,5170,5170,135
+20250327,113800,901748790,5180,5180,5180,5180,0
+20250327,113700,901748790,5180,5180,5180,5180,0
+20250327,113600,901748790,5180,5180,5180,5180,0
+20250327,113500,901748790,5180,5180,5180,5180,500
+20250327,113400,899158790,5180,5180,5180,5180,203
+20250327,113300,898107250,5170,5170,5170,5170,712
+20250327,113200,894426210,5170,5170,5170,5170,1
+20250327,113100,894421040,5160,5160,5160,5160,0
+20250327,113000,894421040,5160,5160,5160,5160,10
+20250327,112900,894369440,5160,5160,5160,5160,36
+20250327,112800,894183680,5160,5160,5160,5160,257
+20250327,112700,892857560,5170,5170,5170,5170,0
+20250327,112600,892857560,5170,5170,5170,5170,7
+20250327,112500,892821370,5160,5160,5160,5160,546
+20250327,112400,890004010,5170,5170,5170,5170,0
+20250327,112300,890004010,5170,5170,5170,5170,487
+20250327,112200,887486220,5170,5170,5170,5170,30
+20250327,112100,887331120,5170,5170,5170,5170,400
+20250327,112000,885263120,5170,5170,5170,5170,3
+20250327,111900,885247610,5160,5160,5160,5160,3
+20250327,111800,885232130,5160,5160,5160,5160,11
+20250327,111700,885175370,5160,5170,5170,5160,23
+20250327,111600,885056620,5170,5170,5170,5170,96
+20250327,111500,884560300,5160,5160,5160,5160,0
+20250327,111400,884560300,5160,5160,5160,5160,377
+20250327,111300,882614980,5160,5160,5160,5160,42
+20250327,111200,882398260,5150,5160,5160,5150,183
+20250327,111100,881455800,5150,5150,5150,5150,0
+20250327,111000,881455800,5150,5150,5150,5150,36
+20250327,110900,881270400,5170,5170,5170,5170,0
+20250327,110800,881270400,5170,5170,5170,5170,0
+20250327,110700,881270400,5170,5140,5170,5140,47
+20250327,110600,881028780,5150,5150,5150,5150,513
+20250327,110500,878386830,5160,5160,5160,5160,131
+20250327,110400,877710870,5160,5150,5160,5140,207
+20250327,110300,876644630,5140,5140,5140,5140,1
+20250327,110200,876639490,5140,5140,5140,5140,108
+20250327,110100,876084370,5140,5160,5160,5140,915
+20250327,110000,871376310,5160,5150,5160,5150,122
+20250327,105900,870747010,5160,5150,5170,5150,369
+20250327,105800,868845060,5150,5150,5150,5140,768
+20250327,105700,864892140,5140,5170,5170,5140,1103
+20250327,105600,859219620,5170,5150,5170,5150,68
+20250327,105500,858869400,5170,5170,5170,5150,3
+20250327,105400,858853910,5150,5170,5170,5140,3024
+20250327,105300,843279920,5170,5170,5170,5170,0
+20250327,105200,843279920,5170,5170,5170,5170,19
+20250327,105100,843181690,5170,5170,5170,5170,0
+20250327,105000,843181690,5170,5150,5170,5140,544
+20250327,104900,840380640,5150,5150,5150,5150,0
+20250327,104800,840380640,5150,5140,5150,5140,162
+20250327,104700,839546440,5140,5140,5140,5140,797
+20250327,104600,835449860,5140,5140,5140,5140,333
+20250327,104500,833738240,5140,5150,5160,5140,4317
+20250327,104400,811527590,5170,5170,5170,5140,1227
+20250327,104300,805212510,5150,5160,5160,5150,851
+20250327,104200,800829470,5150,5160,5160,5150,150
+20250327,104100,800056500,5150,5180,5180,5150,3404
+20250327,104000,782514100,5180,5170,5180,5150,6200
+20250327,103900,750505980,5170,5170,5170,5170,770
+20250327,103800,746525080,5170,5170,5170,5170,800
+20250327,103700,742389080,5170,5160,5180,5160,142
+20250327,103600,741654940,5170,5170,5170,5170,47
+20250327,103500,741411950,5170,5170,5170,5170,706
+20250327,103400,737761930,5170,5170,5170,5170,406
+20250327,103300,735662910,5170,5170,5170,5170,1
+20250327,103200,735657740,5170,5180,5180,5170,646
+20250327,103100,732317680,5180,5200,5200,5180,45
+20250327,103000,732084480,5200,5200,5200,5200,3
+20250327,102900,732068880,5170,5180,5180,5170,44
+20250327,102800,731841190,5200,5200,5200,5200,706
+20250327,102700,728169990,5210,5210,5210,5210,1
+20250327,102600,728164780,5200,5200,5210,5200,1578
+20250327,102500,719956370,5190,5160,5190,5160,1926
+20250327,102400,710000840,5190,5160,5190,5160,539
+20250327,102300,707205080,5160,5200,5200,5160,3208
+20250327,102200,690612290,5220,5220,5220,5220,10
+20250327,102100,690560090,5150,5250,5250,5150,13356
+20250327,102000,621426560,5220,5220,5220,5220,150
+20250327,101900,620643560,5230,5240,5240,5230,1895
+20250327,101800,610728840,5260,5260,5260,5260,0
+20250327,101700,610728840,5260,5260,5260,5260,0
+20250327,101600,610728840,5260,5260,5260,5260,2
+20250327,101500,610718320,5260,5230,5260,5220,1240
+20250327,101400,604231410,5250,5250,5250,5250,1022
+20250327,101300,598865910,5250,5250,5250,5220,80
+20250327,101200,598445940,5250,5230,5250,5220,332
+20250327,101100,596711840,5260,5260,5260,5260,0
+20250327,101000,596711840,5260,5260,5260,5260,0
+20250327,100900,596711840,5260,5240,5260,5240,766
+20250327,100800,592696430,5240,5240,5240,5240,111
+20250327,100700,592114790,5220,5210,5220,5210,612
+20250327,100600,588925750,5210,5210,5210,5210,0
+20250327,100500,588925750,5210,5210,5220,5200,505
+20250327,100400,586291840,5220,5220,5220,5200,3352
+20250327,100300,568857970,5230,5220,5230,5200,1747
+20250327,100200,559766840,5210,5230,5240,5210,808
+20250327,100100,555547980,5240,5240,5240,5240,10
+20250327,100000,555495580,5230,5230,5240,5230,508
+20250327,095900,552838540,5240,5240,5240,5240,302
+20250327,095800,551256060,5250,5250,5250,5245,59
+20250327,095700,550946330,5250,5250,5250,5250,521
+20250327,095600,548211080,5250,5250,5250,5250,404
+20250327,095500,546090080,5260,5260,5270,5250,675
+20250327,095400,542539600,5250,5250,5250,5250,130
+20250327,095300,541857100,5250,5250,5250,5250,992
+20250327,095200,536649100,5240,5240,5240,5240,24
+20250327,095100,536523340,5230,5230,5230,5220,899
+20250327,095000,531822140,5230,5240,5240,5230,114
+20250327,094900,531224980,5250,5250,5250,5250,50
+20250327,094800,530962480,5250,5240,5250,5240,209
+20250327,094700,529867220,5250,5240,5250,5240,318
+20250327,094600,528199720,5240,5240,5240,5240,149
+20250327,094500,527418960,5240,5240,5240,5230,1600
+20250327,094400,519042340,5250,5250,5250,5250,239
+20250327,094300,517787590,5250,5240,5250,5240,184
+20250327,094200,516822360,5240,5250,5250,5240,544
+20250327,094100,513971160,5250,5230,5250,5230,1005
+20250327,094000,508704100,5230,5210,5230,5210,118
+20250327,093900,508087260,5220,5210,5220,5210,477
+20250327,093800,505598140,5190,5200,5200,5190,572
+20250327,093700,502624410,5180,5200,5200,5180,215
+20250327,093600,501510360,5200,5200,5200,5200,19
+20250327,093500,501411560,5200,5200,5200,5200,10
+20250327,093400,501359560,5200,5200,5200,5200,7
+20250327,093300,501323160,5200,5190,5200,5170,444
+20250327,093200,499021690,5190,5200,5200,5160,1865
+20250327,093100,489359660,5210,5210,5210,5210,5
+20250327,093000,489333610,5210,5190,5210,5190,152
+20250327,092900,488544710,5180,5180,5180,5180,100
+20250327,092800,488026710,5180,5180,5180,5180,709
+20250327,092700,484354090,5180,5190,5190,5180,2
+20250327,092600,484343720,5190,5150,5190,5150,255
+20250327,092500,483021080,5180,5140,5180,5140,996
+20250327,092400,477884170,5140,5160,5180,5140,4138
+20250327,092300,456583570,5160,5170,5190,5160,2593
+20250327,092200,443200380,5180,5170,5190,5170,193
+20250327,092100,442200750,5150,5160,5200,5140,3485
+20250327,092000,424250320,5150,5200,5200,5150,4528
+20250327,091900,400842790,5200,5200,5200,5200,41
+20250327,091800,400629590,5190,5190,5190,5190,268
+20250327,091700,399238670,5220,5200,5220,5190,2453
+20250327,091600,386505560,5190,5250,5250,5190,1620
+20250327,091500,378088980,5210,5210,5250,5200,513
+20250327,091400,375418650,5200,5220,5220,5200,898
+20250327,091300,370735070,5250,5240,5250,5220,381
+20250327,091200,368743680,5260,5230,5260,5230,281
+20250327,091100,367273420,5260,5270,5270,5230,97
+20250327,091000,366764410,5260,5220,5260,5220,1097
+20250327,090900,361002370,5220,5250,5260,5190,15471
+20250327,090800,280292060,5240,5200,5240,5190,2607
+20250327,090700,266688550,5170,5190,5220,5160,10679
+20250327,090600,211461070,5230,5260,5260,5160,9059
+20250327,090500,164382520,5270,5270,5280,5270,489
+20250327,090400,161805470,5280,5280,5280,5210,6736
+20250327,090300,126402670,5280,5330,5330,5280,3070
+20250327,090200,110118480,5280,5230,5320,5210,8765
+20250327,090100,64040610,5230,5240,5270,5230,3537
+20250327,090000,45541660,5230,5270,5280,5230,8488

054210/min/candle-20250328.csv

@@ -0,0 +1,639 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193700,739129825,5020,5020,5020,5020,3539
+20250328,193600,739129825,5020,5020,5020,5020,0
+20250328,193500,739129825,5020,5020,5020,5020,0
+20250328,193400,739129825,5020,5020,5020,5020,0
+20250328,193300,739129825,5020,5020,5020,5020,0
+20250328,193200,739129825,5020,5020,5020,5020,0
+20250328,193100,739129825,5020,5020,5020,5020,0
+20250328,193000,739129825,5020,5020,5020,5020,0
+20250328,192900,739129825,5020,5020,5020,5020,0
+20250328,192800,739129825,5020,5020,5020,5020,0
+20250328,192700,739129825,5020,5020,5020,5020,0
+20250328,192600,739129825,5020,5020,5020,5020,0
+20250328,192500,739129825,5020,5020,5020,5020,0
+20250328,192400,739129825,5020,5020,5020,5020,0
+20250328,192300,739129825,5020,5020,5020,5020,0
+20250328,192200,739129825,5020,5020,5020,5020,0
+20250328,192100,739129825,5020,5020,5020,5020,0
+20250328,192000,739129825,5020,5020,5020,5020,0
+20250328,191900,739129825,5020,5020,5020,5020,0
+20250328,191800,739129825,5020,5020,5020,5020,0
+20250328,191700,739129825,5020,5020,5020,5020,0
+20250328,191600,739129825,5020,5020,5020,5020,0
+20250328,191500,739129825,5020,5020,5020,5020,0
+20250328,191400,739129825,5020,5020,5020,5020,0
+20250328,191300,739129825,5020,5020,5020,5020,0
+20250328,191200,739129825,5020,5020,5020,5020,0
+20250328,191100,739129825,5020,5020,5020,5020,0
+20250328,191000,739129825,5020,5020,5020,5020,0
+20250328,190900,739129825,5020,5020,5020,5020,0
+20250328,190800,739129825,5020,5020,5020,5020,0
+20250328,190700,739129825,5020,5020,5020,5020,3539
+20250328,190600,739129825,5020,5020,5020,5020,0
+20250328,190500,739129825,5020,5020,5020,5020,0
+20250328,190400,739129825,5020,5020,5020,5020,0
+20250328,190300,739129825,5020,5020,5020,5020,0
+20250328,190200,739129825,5020,5020,5020,5020,0
+20250328,190100,739129825,5020,5020,5020,5020,0
+20250328,190000,739129825,5020,5020,5020,5020,0
+20250328,185900,739129825,5020,5020,5020,5020,0
+20250328,185800,739129825,5020,5020,5020,5020,0
+20250328,185700,739129825,5020,5020,5020,5020,0
+20250328,185600,739129825,5020,5020,5020,5020,0
+20250328,185500,739129825,5020,5020,5020,5020,0
+20250328,185400,739129825,5020,5020,5020,5020,0
+20250328,185300,739129825,5020,5020,5020,5020,0
+20250328,185200,739129825,5020,5020,5020,5020,0
+20250328,185100,739129825,5020,5020,5020,5020,0
+20250328,185000,739129825,5020,5020,5020,5020,0
+20250328,184900,739129825,5020,5020,5020,5020,0
+20250328,184800,739129825,5020,5020,5020,5020,0
+20250328,184700,739129825,5020,5020,5020,5020,0
+20250328,184600,739129825,5020,5020,5020,5020,0
+20250328,184500,739129825,5020,5020,5020,5020,0
+20250328,184400,739129825,5020,5020,5020,5020,0
+20250328,184300,739129825,5020,5020,5020,5020,0
+20250328,184200,739129825,5020,5020,5020,5020,0
+20250328,184100,739129825,5020,5020,5020,5020,0
+20250328,184000,739129825,5020,5020,5020,5020,0
+20250328,183900,739129825,5020,5020,5020,5020,0
+20250328,183800,739129825,5020,5020,5020,5020,0
+20250328,183700,739129825,5020,5020,5020,5020,3539
+20250328,183600,739129825,5020,5020,5020,5020,0
+20250328,183500,739129825,5020,5020,5020,5020,0
+20250328,183400,739129825,5020,5020,5020,5020,0
+20250328,183300,739129825,5020,5020,5020,5020,0
+20250328,183200,739129825,5020,5020,5020,5020,0
+20250328,183100,739129825,5020,5020,5020,5020,0
+20250328,183000,739129825,5020,5020,5020,5020,0
+20250328,182900,739129825,5020,5020,5020,5020,0
+20250328,182800,739129825,5020,5020,5020,5020,0
+20250328,182700,739129825,5020,5020,5020,5020,0
+20250328,182600,739129825,5020,5020,5020,5020,0
+20250328,182500,739129825,5020,5020,5020,5020,0
+20250328,182400,739129825,5020,5020,5020,5020,0
+20250328,182300,739129825,5020,5020,5020,5020,0
+20250328,182200,739129825,5020,5020,5020,5020,0
+20250328,182100,739129825,5020,5020,5020,5020,0
+20250328,182000,739129825,5020,5020,5020,5020,0
+20250328,181900,739129825,5020,5020,5020,5020,0
+20250328,181800,739129825,5020,5020,5020,5020,0
+20250328,181700,739129825,5020,5020,5020,5020,0
+20250328,181600,739129825,5020,5020,5020,5020,0
+20250328,181500,739129825,5020,5020,5020,5020,0
+20250328,181400,739129825,5020,5020,5020,5020,0
+20250328,181300,739129825,5020,5020,5020,5020,0
+20250328,181200,739129825,5020,5020,5020,5020,0
+20250328,181100,739129825,5020,5020,5020,5020,0
+20250328,181000,739129825,5020,5020,5020,5020,0
+20250328,180900,739129825,5020,5020,5020,5020,0
+20250328,180800,739129825,5020,5020,5020,5020,0
+20250328,180700,739129825,5020,5020,5020,5020,3539
+20250328,180600,739129825,5020,5020,5020,5020,0
+20250328,180500,739129825,5020,5020,5020,5020,0
+20250328,180400,739129825,5020,5020,5020,5020,0
+20250328,180300,739129825,5020,5020,5020,5020,0
+20250328,180200,739129825,5020,5020,5020,5020,0
+20250328,180100,739129825,5020,5020,5020,5020,0
+20250328,180000,739129825,5020,5020,5020,5020,0
+20250328,175900,739129825,5020,5020,5020,5020,0
+20250328,175800,739129825,5020,5020,5020,5020,0
+20250328,175700,739129825,5020,5020,5020,5020,0
+20250328,175600,739129825,5020,5020,5020,5020,0
+20250328,175500,739129825,5020,5020,5020,5020,0
+20250328,175400,739129825,5020,5020,5020,5020,0
+20250328,175300,739129825,5020,5020,5020,5020,0
+20250328,175200,739129825,5020,5020,5020,5020,0
+20250328,175100,739129825,5020,5020,5020,5020,0
+20250328,175000,739129825,5020,5020,5020,5020,0
+20250328,174900,739129825,5020,5020,5020,5020,0
+20250328,174800,739129825,5020,5020,5020,5020,0
+20250328,174700,739129825,5020,5020,5020,5020,0
+20250328,174600,739129825,5020,5020,5020,5020,0
+20250328,174500,739129825,5020,5020,5020,5020,0
+20250328,174400,739129825,5020,5020,5020,5020,0
+20250328,174300,739129825,5020,5020,5020,5020,0
+20250328,174200,739129825,5020,5020,5020,5020,0
+20250328,174100,739129825,5020,5020,5020,5020,0
+20250328,174000,739129825,5020,5020,5020,5020,0
+20250328,173900,739129825,5020,5020,5020,5020,0
+20250328,173800,739129825,5020,5020,5020,5020,0
+20250328,173700,739129825,5020,5020,5020,5020,3539
+20250328,173600,739129825,5020,5020,5020,5020,0
+20250328,173500,739129825,5020,5020,5020,5020,0
+20250328,173400,739129825,5020,5020,5020,5020,0
+20250328,173300,739129825,5020,5020,5020,5020,0
+20250328,173200,739129825,5020,5020,5020,5020,0
+20250328,173100,739129825,5020,5020,5020,5020,0
+20250328,173000,739129825,5020,5020,5020,5020,0
+20250328,172900,739129825,5020,5020,5020,5020,0
+20250328,172800,739129825,5020,5020,5020,5020,0
+20250328,172700,739129825,5020,5020,5020,5020,0
+20250328,172600,739129825,5020,5020,5020,5020,0
+20250328,172500,739129825,5020,5020,5020,5020,0
+20250328,172400,739129825,5020,5020,5020,5020,0
+20250328,172300,739129825,5020,5020,5020,5020,0
+20250328,172200,739129825,5020,5020,5020,5020,0
+20250328,172100,739129825,5020,5020,5020,5020,0
+20250328,172000,739129825,5020,5020,5020,5020,0
+20250328,171900,739129825,5020,5020,5020,5020,0
+20250328,171800,739129825,5020,5020,5020,5020,0
+20250328,171700,739129825,5020,5020,5020,5020,0
+20250328,171600,739129825,5020,5020,5020,5020,0
+20250328,171500,739129825,5020,5020,5020,5020,0
+20250328,171400,739129825,5020,5020,5020,5020,0
+20250328,171300,739129825,5020,5020,5020,5020,0
+20250328,171200,739129825,5020,5020,5020,5020,0
+20250328,171100,739129825,5020,5020,5020,5020,0
+20250328,171000,739129825,5020,5020,5020,5020,0
+20250328,170900,739129825,5020,5020,5020,5020,0
+20250328,170800,739129825,5020,5020,5020,5020,0
+20250328,170700,739129825,5020,5020,5020,5020,3539
+20250328,170600,739129825,5020,5020,5020,5020,0
+20250328,170500,739129825,5020,5020,5020,5020,0
+20250328,170400,739129825,5020,5020,5020,5020,0
+20250328,170300,739129825,5020,5020,5020,5020,0
+20250328,170200,739129825,5020,5020,5020,5020,0
+20250328,170100,739129825,5020,5020,5020,5020,0
+20250328,170000,739129825,5020,5020,5020,5020,0
+20250328,165900,739129825,5020,5020,5020,5020,0
+20250328,165800,739129825,5020,5020,5020,5020,0
+20250328,165700,739129825,5020,5020,5020,5020,0
+20250328,165600,739129825,5020,5020,5020,5020,0
+20250328,165500,739129825,5020,5020,5020,5020,0
+20250328,165400,739129825,5020,5020,5020,5020,0
+20250328,165300,739129825,5020,5020,5020,5020,0
+20250328,165200,739129825,5020,5020,5020,5020,0
+20250328,165100,739129825,5020,5020,5020,5020,0
+20250328,165000,739129825,5020,5020,5020,5020,0
+20250328,164900,739129825,5020,5020,5020,5020,0
+20250328,164800,739129825,5020,5020,5020,5020,0
+20250328,164700,739129825,5020,5020,5020,5020,0
+20250328,164600,739129825,5020,5020,5020,5020,0
+20250328,164500,739129825,5020,5020,5020,5020,0
+20250328,164400,739129825,5020,5020,5020,5020,0
+20250328,164300,739129825,5020,5020,5020,5020,0
+20250328,164200,739129825,5020,5020,5020,5020,0
+20250328,164100,739129825,5020,5020,5020,5020,0
+20250328,164000,739129825,5020,5020,5020,5020,0
+20250328,163900,739129825,5020,5020,5020,5020,0
+20250328,163800,739129825,5020,5020,5020,5020,0
+20250328,163700,739129825,5020,5020,5020,5020,3539
+20250328,163600,739129825,5020,5020,5020,5020,0
+20250328,163500,739129825,5020,5020,5020,5020,0
+20250328,163400,739129825,5020,5020,5020,5020,0
+20250328,163300,739129825,5020,5020,5020,5020,0
+20250328,163200,739129825,5020,5020,5020,5020,0
+20250328,163100,739129825,5020,5020,5020,5020,0
+20250328,163000,739129825,5020,5020,5020,5020,0
+20250328,162900,739129825,5020,5020,5020,5020,0
+20250328,162800,739129825,5020,5020,5020,5020,0
+20250328,162700,739129825,5020,5020,5020,5020,0
+20250328,162600,739129825,5020,5020,5020,5020,0
+20250328,162500,739129825,5020,5020,5020,5020,0
+20250328,162400,739129825,5020,5020,5020,5020,0
+20250328,162300,739129825,5020,5020,5020,5020,0
+20250328,162200,739129825,5020,5020,5020,5020,0
+20250328,162100,739129825,5020,5020,5020,5020,0
+20250328,162000,739129825,5020,5020,5020,5020,0
+20250328,161900,739129825,5020,5020,5020,5020,0
+20250328,161800,739129825,5020,5020,5020,5020,0
+20250328,161700,739129825,5020,5020,5020,5020,0
+20250328,161600,739129825,5020,5020,5020,5020,0
+20250328,161500,739129825,5020,5020,5020,5020,0
+20250328,161400,739129825,5020,5020,5020,5020,0
+20250328,161300,739129825,5020,5020,5020,5020,0
+20250328,161200,739129825,5020,5020,5020,5020,0
+20250328,161100,739129825,5020,5020,5020,5020,0
+20250328,161000,739129825,5020,5020,5020,5020,0
+20250328,160900,739129825,5020,5020,5020,5020,0
+20250328,160800,739129825,5020,5020,5020,5020,0
+20250328,160700,739129825,5020,5020,5020,5020,3539
+20250328,160600,739129825,5020,5020,5020,5020,0
+20250328,160500,739129825,5020,5020,5020,5020,0
+20250328,160400,739129825,5020,5020,5020,5020,0
+20250328,160300,739129825,5020,5020,5020,5020,0
+20250328,160200,739129825,5020,5020,5020,5020,0
+20250328,160100,739129825,5020,5020,5020,5020,0
+20250328,160000,739129825,5020,5020,5020,5020,0
+20250328,155900,739129825,5020,5020,5020,5020,0
+20250328,155800,739129825,5020,5020,5020,5020,0
+20250328,155700,739129825,5020,5020,5020,5020,0
+20250328,155600,739129825,5020,5020,5020,5020,0
+20250328,155500,739129825,5020,5020,5020,5020,0
+20250328,155400,739129825,5020,5020,5020,5020,0
+20250328,155300,739129825,5020,5020,5020,5020,0
+20250328,155200,739129825,5020,5020,5020,5020,0
+20250328,155100,739129825,5020,5020,5020,5020,0
+20250328,155000,739129825,5020,5020,5020,5020,0
+20250328,154900,739129825,5020,5020,5020,5020,0
+20250328,154800,739129825,5020,5020,5020,5020,0
+20250328,154700,739129825,5020,5020,5020,5020,0
+20250328,154600,739129825,5020,5020,5020,5020,0
+20250328,154500,739129825,5020,5020,5020,5020,0
+20250328,154400,739129825,5020,5020,5020,5020,0
+20250328,154300,739129825,5020,5020,5020,5020,0
+20250328,154200,739129825,5020,5020,5020,5020,0
+20250328,154100,739129825,5020,5020,5020,5020,0
+20250328,154000,739129825,5020,5020,5020,5020,0
+20250328,153900,739129825,5020,5020,5020,5020,0
+20250328,153800,739129825,5020,5020,5020,5020,0
+20250328,153700,739129825,5020,5020,5020,5020,3539
+20250328,153600,739129825,5020,5020,5020,5020,0
+20250328,153500,739129825,5020,5020,5020,5020,0
+20250328,153400,739129825,5020,5020,5020,5020,0
+20250328,153300,739129825,5020,5020,5020,5020,0
+20250328,153200,739129825,5020,5020,5020,5020,0
+20250328,153100,739129825,5020,5020,5020,5020,0
+20250328,153000,739129825,5020,5020,5020,5020,3539
+20250328,152900,721364045,5010,5010,5010,5010,0
+20250328,152800,721364045,5010,5010,5010,5010,0
+20250328,152700,721364045,5010,5010,5010,5010,0
+20250328,152600,721364045,5010,5010,5010,5010,0
+20250328,152500,721364045,5010,5010,5010,5010,0
+20250328,152400,721364045,5010,5010,5010,5010,0
+20250328,152300,721364045,5010,5010,5010,5010,0
+20250328,152200,721364045,5010,5010,5010,5010,0
+20250328,152100,721364045,5010,5010,5010,5010,0
+20250328,152000,721364045,5010,5010,5010,5010,0
+20250328,151900,721364045,5010,5010,5030,5000,548
+20250328,151800,718620955,5010,5000,5010,5000,25
+20250328,151700,718495945,5000,5020,5030,5000,10
+20250328,151600,718445755,5030,5030,5030,5030,0
+20250328,151500,718445755,5030,4995,5030,4990,557
+20250328,151400,715665945,5030,5030,5030,4995,62
+20250328,151300,715355765,5030,5030,5030,5030,3
+20250328,151200,715340675,4990,5010,5030,4990,1151
+20250328,151100,709592430,5020,5020,5020,5000,1238
+20250328,151000,703379730,5020,5020,5020,5020,1
+20250328,150900,703374710,5020,5020,5020,5020,2
+20250328,150800,703364670,5020,5020,5020,5020,5
+20250328,150700,703339570,5020,4995,5020,4995,20
+20250328,150600,703239645,5000,5030,5030,5000,71
+20250328,150500,702883075,5000,5010,5010,5000,357
+20250328,150400,701098055,5030,5000,5030,5000,4
+20250328,150300,701078025,5000,5000,5000,5000,2
+20250328,150200,701068025,5030,5030,5030,5030,1
+20250328,150100,701062995,5000,5030,5030,5000,58
+20250328,150000,700772775,5010,5010,5010,5010,1
+20250328,145900,700767765,5010,5010,5010,5010,500
+20250328,145800,698262765,5010,5010,5010,5010,0
+20250328,145700,698262765,5010,5010,5010,5010,0
+20250328,145600,698262765,5010,5000,5010,5000,86
+20250328,145500,697831965,5020,5020,5020,5020,0
+20250328,145400,697831965,5020,5020,5020,5020,0
+20250328,145300,697831965,5020,5020,5020,5000,8
+20250328,145200,697791925,5000,5030,5030,5000,12
+20250328,145100,697731835,5020,4995,5020,4995,227
+20250328,145000,696597945,5020,5020,5020,5020,1
+20250328,144900,696592925,4995,5020,5020,4990,688
+20250328,144800,693155025,5020,5000,5020,4985,2520
+20250328,144700,680582000,5020,5020,5020,5020,1
+20250328,144600,680576980,5020,5020,5020,5020,0
+20250328,144500,680576980,5020,5010,5020,4990,600
+20250328,144400,677582930,4985,5010,5010,4985,1108
+20250328,144300,672056800,5010,5000,5010,4985,602
+20250328,144200,669049490,4985,4985,4985,4985,1
+20250328,144100,669044505,4985,4985,4985,4985,0
+20250328,144000,669044505,4985,4985,4985,4985,0
+20250328,143900,669044505,4985,4995,4995,4985,444
+20250328,143800,666830775,4995,4995,4995,4995,165
+20250328,143700,666006600,4990,4995,4995,4990,24
+20250328,143600,665886820,5000,5000,5000,5000,167
+20250328,143500,665051820,5000,5000,5000,5000,129
+20250328,143400,664406820,5010,4990,5010,4985,185
+20250328,143300,663483820,4990,5010,5010,4990,904
+20250328,143200,658972440,5000,5010,5010,5000,40
+20250328,143100,658772430,5000,5020,5020,5000,21
+20250328,143000,658667410,5010,5010,5010,5010,39
+20250328,142900,658472020,5020,5020,5020,5020,0
+20250328,142800,658472020,5020,5010,5020,5010,239
+20250328,142700,657274620,5010,5010,5010,5010,160
+20250328,142600,656473020,5020,5020,5020,5020,1
+20250328,142500,656468000,4990,4985,5020,4980,2349
+20250328,142400,644758965,4990,5000,5000,4990,5274
+20250328,142300,618428705,5000,5010,5010,5000,809
+20250328,142200,614382705,5030,5030,5030,5030,0
+20250328,142100,614382705,5030,5030,5030,5030,159
+20250328,142000,613582935,5020,5020,5020,5020,0
+20250328,141900,613582935,5020,5020,5020,5020,358
+20250328,141800,611785775,5020,5020,5020,5020,100
+20250328,141700,611283775,5030,5030,5030,5030,0
+20250328,141600,611283775,5030,5030,5030,5030,0
+20250328,141500,611283775,5030,5030,5030,5030,0
+20250328,141400,611283775,5030,5030,5030,5030,0
+20250328,141300,611283775,5030,5030,5030,5030,0
+20250328,141200,611283775,5030,5030,5030,5030,0
+20250328,141100,611283775,5030,5030,5030,5030,0
+20250328,141000,611283775,5030,5030,5030,5030,0
+20250328,140900,611283775,5030,5030,5030,5030,0
+20250328,140800,611283775,5030,5030,5030,5030,0
+20250328,140700,611283775,5030,5030,5030,5030,0
+20250328,140600,611283775,5030,5040,5040,5000,10020
+20250328,140500,561134615,5040,5020,5040,5020,514
+20250328,140400,558554095,5030,5040,5040,5030,628
+20250328,140300,555390255,5050,5020,5050,5020,20
+20250328,140200,555289635,5020,5030,5050,5020,7737
+20250328,140100,516429455,5030,5030,5030,5030,0
+20250328,140000,516429455,5030,5030,5030,5030,0
+20250328,135900,516429455,5030,5030,5030,5030,52
+20250328,135800,516167895,5050,5050,5050,5050,0
+20250328,135700,516167895,5050,5050,5050,5050,1
+20250328,135600,516162845,5050,5050,5050,5050,2
+20250328,135500,516152745,5030,5030,5030,5030,0
+20250328,135400,516152745,5030,5030,5030,5030,33
+20250328,135300,515986755,5030,5030,5030,5030,0
+20250328,135200,515986755,5030,5030,5030,5030,5
+20250328,135100,515961605,5030,5040,5040,5030,259
+20250328,135000,514658825,5030,5030,5030,5030,1052
+20250328,134900,509367265,5050,5050,5050,5050,1
+20250328,134800,509362215,5040,5040,5040,5040,0
+20250328,134700,509362215,5040,5040,5040,5040,345
+20250328,134600,507623415,5040,5040,5040,5040,100
+20250328,134500,507119415,5050,5050,5050,5050,0
+20250328,134400,507119415,5050,5050,5050,5050,0
+20250328,134300,507119415,5050,5050,5050,5050,15
+20250328,134200,507043665,5060,5050,5060,5050,93
+20250328,134100,506573945,5050,5050,5050,5050,0
+20250328,134000,506573945,5050,5060,5060,5050,7
+20250328,133900,506538585,5050,5050,5050,5050,101
+20250328,133800,506028535,5060,5060,5060,5060,7
+20250328,133700,505993115,5030,5040,5040,5030,338
+20250328,133600,504289915,5060,5060,5060,5060,0
+20250328,133500,504289915,5060,5060,5060,5060,0
+20250328,133400,504289915,5060,5060,5060,5060,0
+20250328,133300,504289915,5060,5050,5060,5030,39
+20250328,133200,504093265,5050,5050,5050,5050,200
+20250328,133100,503083265,5050,5040,5050,5040,12
+20250328,133000,503022745,5040,5040,5040,5040,0
+20250328,132900,503022745,5040,5040,5040,5040,5
+20250328,132800,502997545,5050,5030,5050,5030,13
+20250328,132700,502931935,5030,5030,5030,5030,769
+20250328,132600,499063865,5050,5040,5050,5040,111
+20250328,132500,498504345,5040,5040,5040,5040,0
+20250328,132400,498504345,5040,5030,5040,5030,60
+20250328,132300,498202445,5030,5030,5030,5030,0
+20250328,132200,498202445,5030,5030,5030,5030,10
+20250328,132100,498152145,5030,5030,5030,5030,9
+20250328,132000,498106875,5030,5030,5030,5030,0
+20250328,131900,498106875,5030,5030,5030,5030,800
+20250328,131800,494082875,5030,5030,5030,5030,0
+20250328,131700,494082875,5030,5030,5030,5030,0
+20250328,131600,494082875,5030,5030,5030,5030,743
+20250328,131500,490345585,5030,5030,5030,5030,0
+20250328,131400,490345585,5030,5030,5030,5030,679
+20250328,131300,486930215,5030,5030,5030,5030,163
+20250328,131200,486110325,5030,5030,5030,5030,0
+20250328,131100,486110325,5030,5030,5030,5030,415
+20250328,131000,484022875,5060,5060,5060,5060,0
+20250328,130900,484022875,5060,5060,5060,5060,0
+20250328,130800,484022875,5060,5060,5060,5060,1
+20250328,130700,484017815,5030,5040,5040,5030,56
+20250328,130600,483736035,5060,5060,5060,5060,0
+20250328,130500,483736035,5060,5060,5060,5060,0
+20250328,130400,483736035,5060,5060,5060,5060,5
+20250328,130300,483710735,5060,5030,5060,5030,68
+20250328,130200,483367985,5040,5040,5040,5040,2
+20250328,130100,483357905,5060,5030,5060,5030,58
+20250328,130000,483065635,5030,5030,5030,5030,2
+20250328,125900,483055575,5040,5040,5040,5040,12
+20250328,125800,482995095,5030,5030,5030,5030,0
+20250328,125700,482995095,5030,5040,5040,5030,12
+20250328,125600,482934655,5030,5030,5030,5030,354
+20250328,125500,481154035,5030,5030,5030,5030,184
+20250328,125400,480228515,5040,5030,5040,5030,11
+20250328,125300,480173175,5040,5040,5040,5040,0
+20250328,125200,480173175,5040,5040,5040,5040,0
+20250328,125100,480173175,5040,5040,5040,5040,0
+20250328,125000,480173175,5040,5030,5040,5030,361
+20250328,124900,478357235,5030,5030,5030,5030,20
+20250328,124800,478256635,5060,5050,5060,5050,87
+20250328,124700,477817275,5050,5050,5050,5050,0
+20250328,124600,477817275,5050,5050,5050,5050,1
+20250328,124500,477812225,5060,5050,5060,5050,9
+20250328,124400,477766715,5060,5030,5060,5030,33
+20250328,124300,477600375,5030,5050,5050,5030,192
+20250328,124200,476634575,5030,5030,5030,5030,5
+20250328,124100,476609425,5030,5030,5030,5030,0
+20250328,124000,476609425,5030,5030,5030,5030,140
+20250328,123900,475905225,5030,5030,5030,5030,0
+20250328,123800,475905225,5030,5030,5030,5030,0
+20250328,123700,475905225,5030,5030,5030,5030,0
+20250328,123600,475905225,5030,5030,5030,5030,86
+20250328,123500,475472645,5030,5030,5030,5030,0
+20250328,123400,475472645,5030,5040,5040,5030,46
+20250328,123300,475241165,5030,5030,5030,5030,0
+20250328,123200,475241165,5030,5030,5030,5030,0
+20250328,123100,475241165,5030,5050,5050,5030,14
+20250328,123000,475170545,5050,5050,5050,5050,0
+20250328,122900,475170545,5050,5050,5050,5050,0
+20250328,122800,475170545,5050,5050,5050,5050,1
+20250328,122700,475165495,5030,5030,5030,5030,0
+20250328,122600,475165495,5030,5030,5030,5030,0
+20250328,122500,475165495,5030,5030,5030,5030,0
+20250328,122400,475165495,5030,5030,5030,5030,14
+20250328,122300,475095075,5030,5030,5030,5030,258
+20250328,122200,473797335,5050,5050,5050,5050,1
+20250328,122100,473792285,5030,5030,5030,5030,0
+20250328,122000,473792285,5030,5030,5030,5030,0
+20250328,121900,473792285,5030,5030,5030,5030,0
+20250328,121800,473792285,5030,5030,5030,5030,0
+20250328,121700,473792285,5030,5030,5030,5030,3
+20250328,121600,473777195,5050,5050,5050,5050,0
+20250328,121500,473777195,5050,5050,5050,5050,0
+20250328,121400,473777195,5050,5050,5050,5050,0
+20250328,121300,473777195,5050,5050,5050,5050,0
+20250328,121200,473777195,5050,5050,5050,5050,0
+20250328,121100,473777195,5050,5050,5050,5050,1
+20250328,121000,473772145,5050,5050,5050,5050,0
+20250328,120900,473772145,5050,5050,5050,5050,1
+20250328,120800,473767095,5030,5030,5030,5030,1
+20250328,120700,473762065,5030,5030,5030,5030,2
+20250328,120600,473752005,5060,5060,5060,5060,0
+20250328,120500,473752005,5060,5060,5060,5060,0
+20250328,120400,473752005,5060,5060,5060,5060,0
+20250328,120300,473752005,5060,5060,5060,5060,0
+20250328,120200,473752005,5060,5060,5060,5060,0
+20250328,120100,473752005,5060,5060,5060,5060,5
+20250328,120000,473726705,5060,5060,5060,5060,0
+20250328,115900,473726705,5060,5060,5060,5060,1
+20250328,115800,473721645,5060,5060,5060,5060,0
+20250328,115700,473721645,5060,5060,5060,5060,0
+20250328,115600,473721645,5060,5060,5060,5060,0
+20250328,115500,473721645,5060,5060,5060,5060,0
+20250328,115400,473721645,5060,5060,5060,5060,1
+20250328,115300,473716585,5050,5040,5060,5040,340
+20250328,115200,471999195,5050,5050,5050,5050,1
+20250328,115100,471994145,5030,5030,5030,5030,8
+20250328,115000,471953905,5060,5060,5060,5060,0
+20250328,114900,471953905,5060,5060,5060,5060,0
+20250328,114800,471953905,5060,5060,5060,5060,0
+20250328,114700,471953905,5060,5060,5060,5060,0
+20250328,114600,471953905,5060,5060,5060,5060,0
+20250328,114500,471953905,5060,5060,5060,5060,0
+20250328,114400,471953905,5060,5060,5060,5060,0
+20250328,114300,471953905,5060,5060,5060,5060,2
+20250328,114200,471943785,5050,5050,5050,5050,0
+20250328,114100,471943785,5050,5050,5050,5050,0
+20250328,114000,471943785,5050,5050,5050,5050,20
+20250328,113900,471842785,5050,5040,5050,5040,392
+20250328,113800,469864975,5040,5040,5040,5040,0
+20250328,113700,469864975,5040,5040,5040,5040,0
+20250328,113600,469864975,5040,5040,5040,5040,1
+20250328,113500,469859935,5020,5020,5020,5020,5
+20250328,113400,469834835,5010,5020,5020,5010,257
+20250328,113300,468547215,5040,5040,5040,5040,0
+20250328,113200,468547215,5040,5040,5040,5040,0
+20250328,113100,468547215,5040,5040,5040,5040,0
+20250328,113000,468547215,5040,5040,5040,5040,0
+20250328,112900,468547215,5040,5040,5040,5040,0
+20250328,112800,468547215,5040,5010,5040,5010,613
+20250328,112700,465475935,5040,5010,5040,5010,608
+20250328,112600,462429765,5010,5030,5030,5010,216
+20250328,112500,461343745,5010,5010,5010,5010,10
+20250328,112400,461293645,5010,5010,5010,5010,930
+20250328,112300,456634345,5020,5020,5020,5020,460
+20250328,112200,454325145,5050,5050,5050,5050,0
+20250328,112100,454325145,5050,5050,5050,5050,6
+20250328,112000,454294845,5020,5020,5020,5020,3
+20250328,111900,454279785,5020,5020,5020,5020,600
+20250328,111800,451267785,5020,5020,5020,5020,0
+20250328,111700,451267785,5020,5020,5020,5020,1
+20250328,111600,451262765,5050,5050,5050,5050,3
+20250328,111500,451247615,5050,5020,5050,5010,515
+20250328,111400,448664435,5050,5050,5050,5050,0
+20250328,111300,448664435,5050,5040,5050,5040,654
+20250328,111200,445364285,5020,5010,5020,5010,9
+20250328,111100,445319165,5010,5010,5010,5010,143
+20250328,111000,444602735,5020,5020,5020,5020,300
+20250328,110900,443096735,5030,5030,5030,5030,135
+20250328,110800,442417685,5030,5030,5030,5030,0
+20250328,110700,442417685,5030,5030,5030,5030,2
+20250328,110600,442407625,5010,5010,5010,5010,0
+20250328,110500,442407625,5010,5010,5010,5010,134
+20250328,110400,441736285,5010,5020,5020,5010,536
+20250328,110300,439047035,5040,5040,5040,5040,0
+20250328,110200,439047035,5040,5040,5040,5040,7
+20250328,110100,439011755,5020,5020,5020,5020,100
+20250328,110000,438509755,5050,5050,5050,5050,0
+20250328,105900,438509755,5050,5050,5050,5050,0
+20250328,105800,438509755,5050,5050,5050,5050,0
+20250328,105700,438509755,5050,5050,5050,5050,0
+20250328,105600,438509755,5050,5050,5050,5050,0
+20250328,105500,438509755,5050,5050,5050,5050,1
+20250328,105400,438504705,5020,5020,5020,5020,20
+20250328,105300,438404305,5020,5020,5020,5020,0
+20250328,105200,438404305,5020,5020,5020,5020,0
+20250328,105100,438404305,5020,5020,5020,5020,0
+20250328,105000,438404305,5020,5050,5050,5010,5001
+20250328,104900,413298205,5070,5070,5070,5070,1
+20250328,104800,413293135,5070,5070,5070,5070,0
+20250328,104700,413293135,5070,5070,5070,5070,0
+20250328,104600,413293135,5070,5070,5070,5070,0
+20250328,104500,413293135,5070,5070,5070,5070,0
+20250328,104400,413293135,5070,5050,5070,5050,3
+20250328,104300,413277965,5070,5070,5070,5070,0
+20250328,104200,413277965,5070,5070,5070,5070,0
+20250328,104100,413277965,5070,5070,5070,5070,0
+20250328,104000,413277965,5070,5070,5070,5050,2000
+20250328,103900,403174705,5070,5070,5070,5060,22
+20250328,103800,403063175,5070,5070,5070,5070,0
+20250328,103700,403063175,5070,5070,5070,5070,0
+20250328,103600,403063175,5070,5060,5070,5060,12
+20250328,103500,403002435,5070,5070,5070,5070,0
+20250328,103400,403002435,5070,5070,5070,5070,1
+20250328,103300,402997365,5070,5070,5070,5070,0
+20250328,103200,402997365,5070,5070,5070,5070,0
+20250328,103100,402997365,5070,5070,5070,5070,0
+20250328,103000,402997365,5070,5070,5070,5070,0
+20250328,102900,402997365,5070,5070,5070,5070,103
+20250328,102800,402475155,5070,5070,5070,5070,2
+20250328,102700,402465015,5070,5070,5070,5070,0
+20250328,102600,402465015,5070,5070,5070,5070,0
+20250328,102500,402465015,5070,5060,5070,5060,1028
+20250328,102400,397261235,5060,5060,5060,5040,19
+20250328,102300,397165195,5060,5060,5060,5060,1
+20250328,102200,397160135,5050,5050,5050,5050,87
+20250328,102100,396720785,5050,5050,5050,5050,30
+20250328,102000,396569285,5070,5050,5070,5050,35
+20250328,101900,396392365,5060,5060,5060,5060,1
+20250328,101800,396387305,5070,5040,5070,5030,749
+20250328,101700,392599365,5060,5060,5060,5060,2
+20250328,101600,392589245,5050,5050,5050,5050,0
+20250328,101500,392589245,5050,5060,5060,5050,30
+20250328,101400,392437525,5060,5050,5060,5050,568
+20250328,101300,389569055,5050,5050,5050,5050,0
+20250328,101200,389569055,5050,5050,5050,5050,7
+20250328,101100,389533705,5050,5040,5050,5040,75
+20250328,101000,389155455,5040,5030,5040,5030,110
+20250328,100900,388601355,5030,5030,5030,5030,0
+20250328,100800,388601355,5030,5020,5030,5010,972
+20250328,100700,383731195,5030,5030,5030,5030,0
+20250328,100600,383731195,5030,5030,5030,5030,0
+20250328,100500,383731195,5030,5030,5030,5030,0
+20250328,100400,383731195,5030,5030,5030,5030,4
+20250328,100300,383711075,5000,5010,5020,5000,511
+20250328,100200,381152055,5020,5000,5020,5000,1384
+20250328,100100,374224375,5020,5000,5020,5000,26
+20250328,100000,374094155,5020,5020,5020,5020,0
+20250328,095900,374094155,5020,5010,5020,5000,1251
+20250328,095800,367834225,5010,5050,5050,5010,4347
+20250328,095700,346019115,5050,5050,5050,5050,0
+20250328,095600,346019115,5050,5050,5050,5050,4
+20250328,095500,345998915,5030,5020,5050,5020,1107
+20250328,095400,340441585,5020,5020,5020,5020,92
+20250328,095300,339979745,5050,5030,5050,5030,15
+20250328,095200,339904235,5030,5050,5050,5030,7
+20250328,095100,339869005,5020,5020,5020,5020,2116
+20250328,095000,329246685,5030,5020,5030,5020,255
+20250328,094900,327965085,5050,5030,5050,5030,14
+20250328,094800,327894625,5050,5050,5050,5020,369
+20250328,094700,326041975,5020,5030,5050,5020,934
+20250328,094600,321351615,5060,5050,5060,5030,91
+20250328,094500,320892995,5030,5050,5050,5030,366
+20250328,094400,319051975,5040,5050,5050,5040,51
+20250328,094300,318794435,5060,5060,5060,5060,0
+20250328,094200,318794435,5060,5060,5060,5060,0
+20250328,094100,318794435,5060,5060,5060,5060,0
+20250328,094000,318794435,5060,5060,5060,5060,1
+20250328,093900,318789375,5040,5040,5040,5040,20
+20250328,093800,318688575,5060,5030,5060,5030,569
+20250328,093700,315825695,5040,5040,5040,5040,88
+20250328,093600,315382175,5040,5040,5040,5040,0
+20250328,093500,315382175,5040,5040,5040,5040,196
+20250328,093400,314394335,5050,5060,5060,5050,100
+20250328,093300,313889325,5060,5060,5060,5060,13
+20250328,093200,313823545,5050,5050,5050,5050,504
+20250328,093100,311278345,5050,5050,5050,5050,10
+20250328,093000,311227845,5020,5050,5050,5020,1259
+20250328,092900,304906095,5050,5050,5050,5050,10
+20250328,092800,304855595,5050,5050,5050,5050,50
+20250328,092700,304603095,5050,5050,5050,5050,3
+20250328,092600,304587945,5020,5020,5020,5020,100
+20250328,092500,304085945,5050,5030,5050,5010,1943
+20250328,092400,294329525,5030,5040,5040,5030,655
+20250328,092300,291029325,5040,5050,5050,5030,146
+20250328,092200,290294375,5050,5050,5050,5040,578
+20250328,092100,287375875,5050,5040,5050,5040,671
+20250328,092000,283993695,5030,5030,5030,5030,0
+20250328,091900,283993695,5030,5030,5030,5000,1009
+20250328,091800,278942575,5040,5040,5040,5020,19
+20250328,091700,278846915,5040,5030,5040,5010,832
+20250328,091600,274677205,5040,5040,5040,5030,84
+20250328,091500,274253895,5040,5040,5040,5040,15
+20250328,091400,274178295,5030,5010,5030,5010,163
+20250328,091300,273359605,5030,5020,5040,5020,63
+20250328,091200,273042785,5010,5010,5010,5010,277
+20250328,091100,271655015,5010,4990,5010,4985,509
+20250328,091000,269106830,5020,5010,5030,4975,4957
+20250328,090900,244397300,5000,5030,5030,5000,1729
+20250328,090800,235751850,5000,5020,5040,4990,8039
+20250328,090700,195495010,5020,5070,5070,5020,3760
+20250328,090600,176583440,5070,5070,5090,5040,1740
+20250328,090500,167798710,5090,5060,5090,5050,4132
+20250328,090400,146884290,5060,5090,5090,5020,11643
+20250328,090300,87794330,5120,5110,5120,5090,9239
+20250328,090200,40621290,5130,5180,5180,5110,3097
+20250328,090100,24617160,5180,5150,5180,5130,3352
+20250328,090000,7366990,5150,5170,5170,5150,1426

054210/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
+20250328,160552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5020,-160,5,-3.09,746238145,148234,62.82,5170,5180,4975,6730,3630,5180,5034.33,3.97,0,-28980,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1270,418.33,0.51,12,0.59,12.00,9871.00,10830,20240703,-53.65,4050,20241209,23.95,5880,-14.63,20250326,4450,12.81,20250203,10830,-53.65,20240703,4050,23.95,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250328,150554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5030,-150,5,-2.90,701098055,139229,59.01,5170,5180,4975,6730,3630,5180,5035.57,3.97,0,-27330,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1272,419.17,0.51,12,0.55,12.00,9871.00,10830,20240703,-53.55,4050,20241209,24.20,5880,-14.46,20250326,4450,13.03,20250203,10830,-53.55,20240703,4050,24.20,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250328,140555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,-140,5,-2.70,561134615,111222,47.14,5170,5180,4975,6730,3630,5180,5045.18,3.97,0,-23247,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1275,420.00,0.51,12,0.44,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5880,-14.29,20250326,4450,13.26,20250203,10830,-53.46,20240703,4050,24.44,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250328,130555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,-120,5,-2.32,483736035,95827,40.61,5170,5180,4975,6730,3630,5180,5048.01,3.97,0,-22637,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1280,421.67,0.51,12,0.38,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4450,13.71,20250203,10830,-53.28,20240703,4050,24.94,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250328,120554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,-120,5,-2.32,473752005,93843,39.77,5170,5180,4975,6730,3630,5180,5048.35,3.97,0,-22149,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1280,421.67,0.51,12,0.37,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4450,13.71,20250203,10830,-53.28,20240703,4050,24.94,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250328,110552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5010,-170,5,-3.28,442407625,87602,37.13,5170,5180,4975,6730,3630,5180,5050.20,3.97,0,-23376,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1267,417.50,0.51,12,0.35,12.00,9871.00,10830,20240703,-53.74,4050,20241209,23.70,5880,-14.80,20250326,4450,12.58,20250203,10830,-53.74,20240703,4050,23.70,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250328,100555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5030,-150,5,-2.90,383731195,75945,32.19,5170,5180,4975,6730,3630,5180,5052.75,3.97,0,-25020,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1272,419.17,0.51,12,0.30,12.00,9871.00,10830,20240703,-53.55,4050,20241209,24.20,5880,-14.46,20250326,4450,13.03,20250203,10830,-53.55,20240703,4050,24.20,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250328,090559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5090,-90,5,-1.74,167798710,32889,13.94,5170,5180,5020,6730,3630,5180,5101.97,3.97,0,-16020,5406,5292,5216,5102,5026,5255,5065,126,1550,500,3620,10,1,25291210,1287,424.17,0.52,12,0.13,12.00,9871.00,10830,20240703,-53.00,4050,20241209,25.68,5880,-13.44,20250326,4450,14.38,20250203,10830,-53.00,20240703,4050,25.68,20241209,3.33,N,054210,500,126 억,,1003176,N,N,0,N,00,N
+20250327,161455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5180,-110,5,-2.08,1222801620,235242,9.30,5270,5330,5140,6870,3710,5290,5198.02,3.91,0,12151,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1310,431.67,0.52,12,0.93,12.00,9871.00,10830,20240703,-52.17,4050,20241209,27.90,5880,-11.90,20250326,4450,16.40,20250203,10830,-52.17,20240703,4050,27.90,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250327,150553,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5210,-80,5,-1.51,1131377260,217597,8.60,5270,5330,5140,6870,3710,5290,5199.35,3.91,0,11977,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1318,434.17,0.53,12,0.86,12.00,9871.00,10830,20240703,-51.89,4050,20241209,28.64,5880,-11.39,20250326,4450,17.08,20250203,10830,-51.89,20240703,4050,28.64,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250327,140551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5180,-110,5,-2.08,1048140780,201522,7.97,5270,5330,5140,6870,3710,5290,5201.05,3.91,0,10767,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1310,431.67,0.52,12,0.80,12.00,9871.00,10830,20240703,-52.17,4050,20241209,27.90,5880,-11.90,20250326,4450,16.40,20250203,10830,-52.17,20240703,4050,27.90,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250327,130550,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5230,-60,5,-1.13,970691620,186694,7.38,5270,5330,5140,6870,3710,5290,5199.29,3.91,0,14688,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1323,435.83,0.53,12,0.74,12.00,9871.00,10830,20240703,-51.71,4050,20241209,29.14,5880,-11.05,20250326,4450,17.53,20250203,10830,-51.71,20240703,4050,29.14,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250327,120556,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5210,-80,5,-1.51,913584380,175721,6.95,5270,5330,5140,6870,3710,5290,5198.98,3.91,0,16677,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1318,434.17,0.53,12,0.69,12.00,9871.00,10830,20240703,-51.89,4050,20241209,28.64,5880,-11.39,20250326,4450,17.08,20250203,10830,-51.89,20240703,4050,28.64,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250327,110555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5160,-130,5,-2.46,877741830,168791,6.67,5270,5330,5140,6870,3710,5290,5200.08,3.91,0,17494,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1305,430.00,0.52,12,0.67,12.00,9871.00,10830,20240703,-52.35,4050,20241209,27.41,5880,-12.24,20250326,4450,15.96,20250203,10830,-52.35,20240703,4050,27.41,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250327,100550,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5210,-80,5,-1.51,588925750,112949,4.47,5270,5330,5140,6870,3710,5290,5213.97,3.91,0,14882,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1318,434.17,0.53,12,0.45,12.00,9871.00,10830,20240703,-51.89,4050,20241209,28.64,5880,-11.39,20250326,4450,17.08,20250203,10830,-51.89,20240703,4050,28.64,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250327,090553,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5270,-20,5,-0.38,164382520,31253,1.24,5270,5330,5210,6870,3710,5290,5259.57,3.91,0,-367,6276,5782,5386,4892,4496,6030,5140,126,1580,500,3700,10,1,25291210,1333,439.17,0.53,12,0.12,12.00,9871.00,10830,20240703,-51.34,4050,20241209,30.12,5880,-10.37,20250326,4450,18.43,20250203,10830,-51.34,20240703,4050,30.12,20241209,3.38,N,054210,500,126 억,,988834,N,N,0,N,00,N
+20250326,160547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5290,250,2,4.96,13932135815,2522029,2597.43,5020,5880,4990,6550,3530,5040,5524.27,3.75,0,20776,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1338,440.83,0.54,12,9.97,12.00,9871.00,10830,20240703,-51.15,4050,20241209,30.62,5880,-10.03,20250326,4450,18.88,20250203,10830,-51.15,20240703,4050,30.62,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250326,150547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5280,240,2,4.76,13380020775,2417703,2489.99,5020,5880,4990,6550,3530,5040,5534.19,3.75,0,-32288,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1335,440.00,0.53,12,9.56,12.00,9871.00,10830,20240703,-51.25,4050,20241209,30.37,5880,-10.20,20250326,4450,18.65,20250203,10830,-51.25,20240703,4050,30.37,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250326,140548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5600,560,2,11.11,8606042460,1546528,1592.77,5020,5880,4990,6550,3530,5040,5564.75,3.75,0,-56355,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1416,466.67,0.57,12,6.11,12.00,9871.00,10830,20240703,-48.29,4050,20241209,38.27,5880,-4.76,20250326,4450,25.84,20250203,10830,-48.29,20240703,4050,38.27,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250326,130549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5020,-20,5,-0.40,363124910,72301,74.46,5020,5100,4990,6550,3530,5040,5022.41,3.75,0,19954,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1270,418.33,0.51,12,0.29,12.00,9871.00,10830,20240703,-53.65,4050,20241209,23.95,5400,-7.04,20250227,4450,12.81,20250203,10830,-53.65,20240703,4050,23.95,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250326,120551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5030,-10,5,-0.20,205924120,40919,42.14,5020,5100,4995,6550,3530,5040,5032.48,3.75,0,6987,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1272,419.17,0.51,12,0.16,12.00,9871.00,10830,20240703,-53.55,4050,20241209,24.20,5400,-6.85,20250227,4450,13.03,20250203,10830,-53.55,20240703,4050,24.20,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250326,110549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5090,50,2,0.99,181189640,36020,37.10,5020,5100,4995,6550,3530,5040,5030.25,3.75,0,6069,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1287,424.17,0.52,12,0.14,12.00,9871.00,10830,20240703,-53.00,4050,20241209,25.68,5400,-5.74,20250227,4450,14.38,20250203,10830,-53.00,20240703,4050,25.68,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250326,100550,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5020,-20,5,-0.40,135714600,27041,27.85,5020,5090,4995,6550,3530,5040,5018.85,3.75,0,4376,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1270,418.33,0.51,12,0.11,12.00,9871.00,10830,20240703,-53.65,4050,20241209,23.95,5400,-7.04,20250227,4450,12.81,20250203,10830,-53.65,20240703,4050,23.95,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250326,090549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5080,40,2,0.79,21456010,4268,4.40,5020,5090,5020,6550,3530,5040,5027.18,3.75,0,1668,5320,5180,5100,4960,4880,5140,4920,126,1510,500,3520,10,1,25291210,1285,423.33,0.51,12,0.02,12.00,9871.00,10830,20240703,-53.09,4050,20241209,25.43,5400,-5.93,20250227,4450,14.16,20250203,10830,-53.09,20240703,4050,25.43,20241209,3.40,N,054210,500,126 억,,948965,N,N,0,N,00,N
+20250325,160546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,-110,5,-2.14,490419705,95684,146.18,5150,5240,5020,6690,3610,5150,5125.50,3.71,0,-11879,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1275,420.00,0.51,12,0.38,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5400,-6.67,20250227,4450,13.26,20250203,10830,-53.46,20240703,4050,24.44,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250325,150547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5090,-60,5,-1.17,437349865,85139,130.07,5150,5240,5020,6690,3610,5150,5136.89,3.71,0,-13548,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1287,424.17,0.52,12,0.34,12.00,9871.00,10830,20240703,-53.00,4050,20241209,25.68,5400,-5.74,20250227,4450,14.38,20250203,10830,-53.00,20240703,4050,25.68,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250325,140544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,-90,5,-1.75,389786125,75744,115.72,5150,5240,5020,6690,3610,5150,5146.10,3.71,0,-17694,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1280,421.67,0.51,12,0.30,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5400,-6.30,20250227,4450,13.71,20250203,10830,-53.28,20240703,4050,24.94,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250325,130546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5130,-20,5,-0.39,291667025,56355,86.10,5150,5240,5090,6690,3610,5150,5175.53,3.71,0,-12692,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1297,427.50,0.52,12,0.22,12.00,9871.00,10830,20240703,-52.63,4050,20241209,26.67,5400,-5.00,20250227,4450,15.28,20250203,10830,-52.63,20240703,4050,26.67,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250325,120545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5100,-50,5,-0.97,280340665,54137,82.71,5150,5240,5090,6690,3610,5150,5178.36,3.71,0,-11762,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1290,425.00,0.52,12,0.21,12.00,9871.00,10830,20240703,-52.91,4050,20241209,25.93,5400,-5.56,20250227,4450,14.61,20250203,10830,-52.91,20240703,4050,25.93,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250325,110545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5160,10,2,0.19,250505355,48285,73.77,5150,5240,5120,6690,3610,5150,5188.06,3.71,0,-10326,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1305,430.00,0.52,12,0.19,12.00,9871.00,10830,20240703,-52.35,4050,20241209,27.41,5400,-4.44,20250227,4450,15.96,20250203,10830,-52.35,20240703,4050,27.41,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250325,100554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5210,60,2,1.17,146098475,28104,42.94,5150,5240,5120,6690,3610,5150,5198.49,3.71,0,-4031,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1318,434.17,0.53,12,0.11,12.00,9871.00,10830,20240703,-51.89,4050,20241209,28.64,5400,-3.52,20250227,4450,17.08,20250203,10830,-51.89,20240703,4050,28.64,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250325,090549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5200,50,2,0.97,9895990,1911,2.92,5150,5200,5150,6690,3610,5150,5178.44,3.71,0,427,5323,5236,5163,5076,5003,5200,5040,126,1540,500,3600,10,1,25291210,1315,433.33,0.53,12,0.01,12.00,9871.00,10830,20240703,-51.99,4050,20241209,28.40,5400,-3.70,20250227,4450,16.85,20250203,10830,-51.99,20240703,4050,28.40,20241209,3.39,N,054210,500,126 억,,939084,N,N,0,N,00,N
+20250324,160544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5150,-100,5,-1.90,335002090,65046,31.33,5250,5250,5090,6820,3680,5250,5150.23,3.81,0,-30523,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1302,8.97,0.54,12,0.26,574.00,9453.00,10830,20240703,-52.45,4050,20241209,27.16,5400,-4.63,20250227,4450,15.73,20250203,10830,-52.45,20240703,4050,27.16,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
+20250324,150548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5140,-110,5,-2.10,309179800,60021,28.91,5250,5250,5090,6820,3680,5250,5151.19,3.81,0,-28186,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1300,8.95,0.54,12,0.24,574.00,9453.00,10830,20240703,-52.54,4050,20241209,26.91,5400,-4.81,20250227,4450,15.51,20250203,10830,-52.54,20240703,4050,26.91,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
+20250324,140548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5100,-150,5,-2.86,285325540,55377,26.67,5250,5250,5090,6820,3680,5250,5152.42,3.81,0,-25154,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1290,8.89,0.54,12,0.22,574.00,9453.00,10830,20240703,-52.91,4050,20241209,25.93,5400,-5.56,20250227,4450,14.61,20250203,10830,-52.91,20240703,4050,25.93,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
+20250324,130548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5130,-120,5,-2.29,263596920,51120,24.62,5250,5250,5100,6820,3680,5250,5156.43,3.81,0,-22676,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1297,8.94,0.54,12,0.20,574.00,9453.00,10830,20240703,-52.63,4050,20241209,26.67,5400,-5.00,20250227,4450,15.28,20250203,10830,-52.63,20240703,4050,26.67,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
+20250324,120548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5150,-100,5,-1.90,236729735,45875,22.10,5250,5250,5110,6820,3680,5250,5160.32,3.81,0,-18202,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1302,8.97,0.54,12,0.18,574.00,9453.00,10830,20240703,-52.45,4050,20241209,27.16,5400,-4.63,20250227,4450,15.73,20250203,10830,-52.45,20240703,4050,27.16,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
+20250324,110547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5140,-110,5,-2.10,193586355,37472,18.05,5250,5250,5110,6820,3680,5250,5166.16,3.81,0,-15024,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1300,8.95,0.54,12,0.15,574.00,9453.00,10830,20240703,-52.54,4050,20241209,26.91,5400,-4.81,20250227,4450,15.51,20250203,10830,-52.54,20240703,4050,26.91,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
+20250324,100545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5170,-80,5,-1.52,154029440,29797,14.35,5250,5250,5110,6820,3680,5250,5169.29,3.81,0,-8264,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1308,9.01,0.55,12,0.12,574.00,9453.00,10830,20240703,-52.26,4050,20241209,27.65,5400,-4.26,20250227,4450,16.18,20250203,10830,-52.26,20240703,4050,27.65,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
+20250324,090547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5140,-110,5,-2.10,59145220,11360,5.47,5250,5250,5140,6820,3680,5250,5206.45,3.81,0,-3553,5500,5375,5165,5040,4830,5437,5102,126,1570,500,3670,10,1,25291210,1300,8.95,0.54,12,0.04,574.00,9453.00,10830,20240703,-52.54,4050,20241209,26.91,5400,-4.81,20250227,4450,15.51,20250203,10830,-52.54,20240703,4050,26.91,20241209,3.41,N,054210,500,126 억,,962654,N,N,0,N,00,N
 20250321,160602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5250,190,2,3.75,1057384795,204578,247.63,5060,5290,4955,6570,3550,5060,5168.61,3.65,0,27771,5196,5127,5051,4982,4906,5162,5017,126,1510,500,3540,10,1,25291210,1328,9.15,0.56,12,0.81,574.00,9453.00,10830,20240703,-51.52,4050,20241209,29.63,5400,-2.78,20250227,4450,17.98,20250203,10830,-51.52,20240703,4050,29.63,20241209,3.42,N,054210,500,126 억,,922366,N,N,0,N,00,N
 20250321,150546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5260,200,2,3.95,1000930465,193815,234.60,5060,5290,4955,6570,3550,5060,5164.36,3.65,0,27384,5196,5127,5051,4982,4906,5162,5017,126,1510,500,3540,10,1,25291210,1330,9.16,0.56,12,0.77,574.00,9453.00,10830,20240703,-51.43,4050,20241209,29.88,5400,-2.59,20250227,4450,18.20,20250203,10830,-51.43,20240703,4050,29.88,20241209,3.42,N,054210,500,126 억,,922366,N,N,0,N,00,N
 20250321,140547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5180,120,2,2.37,654907105,127787,154.68,5060,5250,4955,6570,3550,5060,5124.99,3.65,0,18988,5196,5127,5051,4982,4906,5162,5017,126,1510,500,3540,10,1,25291210,1310,9.02,0.55,12,0.51,574.00,9453.00,10830,20240703,-52.17,4050,20241209,27.90,5400,-4.07,20250227,4450,16.40,20250203,10830,-52.17,20240703,4050,27.90,20241209,3.42,N,054210,500,126 억,,922366,N,N,0,N,00,N

054210/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,23464,25291210,124124560,133790500900,0.09
+20250325,23464,25291210,118258560,127467698400,0.09
+20250324,23156,25291210,119253400,130249731500,0.09
+20250321,21505,25291210,112901250,132778852500,0.09
+20250320,20153,25291210,101974180,127973522600,0.08
 20250319,0,25291210,0,127720610500,0.00
 20250318,20792,25291210,104999600,127720610500,0.08
 20250317,20602,25291210,104246120,127973522600,0.08

054210/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5250,5130,5290,4955,408418,2091011915,00,0.00,N,2,110,
 20250310,5140,4870,5210,4720,364324,1828149021,00,0.00,N,2,260,
 20250304,4880,5100,5160,4810,467372,2320358786,00,0.00,N,5,-270,
 20250224,5150,4650,5400,4600,2789398,14222455790,00,0.00,N,2,465,