Add accumulated files

060250/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,7960,7960,8020,7830,73153,581699890,00,0.00,N,2,40,
+20250326,7920,8020,8030,7850,77722,614476780,00,0.00,N,5,-30,
+20250325,7950,8040,8150,7890,80317,638588110,00,0.00,N,5,-110,
+20250324,8060,8150,8230,8060,72428,589141040,00,0.00,N,5,-130,
 20250321,8190,8290,8330,8180,117501,972042475,00,0.00,N,5,-20,
 20250320,8210,8360,8360,8170,103432,852868300,00,0.00,N,5,-70,
 20250319,8280,8040,8460,8000,300364,2491891115,00,0.00,N,2,240,

060250/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
+20250328,7570,-390,5,21541,-51648,-74,165,-397,-1,88574,24730,15184,677,189,116,67033,76378,15258,512,586,117
+20250327,7960,40,2,-3676,-30754,4417,-30,-244,35,8671,25766,8703,69,205,69,12347,56520,4286,98,449,34
+20250326,7920,-30,5,-10229,-4615,14830,-81,-37,117,17084,31463,29161,135,249,231,27313,36078,14331,216,286,113
+20250325,7950,-110,5,6297,-35646,9278,50,-283,73,28670,14682,16894,228,117,134,22373,50328,7616,178,400,61
+20250324,8060,-130,5,316,-30415,84,2,-248,1,24870,10771,6772,202,88,55,24554,41186,6688,200,335,54
 20250321,8190,-20,5,-21662,-29575,21217,-179,-245,176,28492,25992,32997,236,215,273,50154,55567,11780,415,460,97
 20250320,8210,-70,5,-11098,-18565,5516,-92,-153,45,31705,28260,13460,261,233,111,42803,46825,7944,353,386,65
 20250319,8280,240,2,-39509,-13540,25205,-329,-111,209,97426,143663,28574,808,1192,237,136935,157203,3369,1137,1303,28

060250/min/candle-20250324.csv

@@ -0,0 +1,643 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194100,588657440,8060,8060,8060,8060,3484
+20250324,194000,588657440,8060,8060,8060,8060,0
+20250324,193900,588657440,8060,8060,8060,8060,0
+20250324,193800,588657440,8060,8060,8060,8060,0
+20250324,193700,588657440,8060,8060,8060,8060,0
+20250324,193600,588657440,8060,8060,8060,8060,0
+20250324,193500,588657440,8060,8060,8060,8060,0
+20250324,193400,588657440,8060,8060,8060,8060,0
+20250324,193300,588657440,8060,8060,8060,8060,0
+20250324,193200,588657440,8060,8060,8060,8060,0
+20250324,193100,588657440,8060,8060,8060,8060,0
+20250324,193000,588657440,8060,8060,8060,8060,0
+20250324,192900,588657440,8060,8060,8060,8060,0
+20250324,192800,588657440,8060,8060,8060,8060,0
+20250324,192700,588657440,8060,8060,8060,8060,0
+20250324,192600,588657440,8060,8060,8060,8060,0
+20250324,192500,588657440,8060,8060,8060,8060,0
+20250324,192400,588657440,8060,8060,8060,8060,0
+20250324,192300,588657440,8060,8060,8060,8060,0
+20250324,192200,588657440,8060,8060,8060,8060,0
+20250324,192100,588657440,8060,8060,8060,8060,0
+20250324,192000,588657440,8060,8060,8060,8060,0
+20250324,191900,588657440,8060,8060,8060,8060,0
+20250324,191800,588657440,8060,8060,8060,8060,0
+20250324,191700,588657440,8060,8060,8060,8060,0
+20250324,191600,588657440,8060,8060,8060,8060,0
+20250324,191500,588657440,8060,8060,8060,8060,0
+20250324,191400,588657440,8060,8060,8060,8060,0
+20250324,191300,588657440,8060,8060,8060,8060,0
+20250324,191200,588657440,8060,8060,8060,8060,0
+20250324,191100,588657440,8060,8060,8060,8060,3484
+20250324,191000,588657440,8060,8060,8060,8060,0
+20250324,190900,588657440,8060,8060,8060,8060,0
+20250324,190800,588657440,8060,8060,8060,8060,0
+20250324,190700,588657440,8060,8060,8060,8060,0
+20250324,190600,588657440,8060,8060,8060,8060,0
+20250324,190500,588657440,8060,8060,8060,8060,0
+20250324,190400,588657440,8060,8060,8060,8060,0
+20250324,190300,588657440,8060,8060,8060,8060,0
+20250324,190200,588657440,8060,8060,8060,8060,0
+20250324,190100,588657440,8060,8060,8060,8060,0
+20250324,190000,588657440,8060,8060,8060,8060,0
+20250324,185900,588657440,8060,8060,8060,8060,0
+20250324,185800,588657440,8060,8060,8060,8060,0
+20250324,185700,588657440,8060,8060,8060,8060,0
+20250324,185600,588657440,8060,8060,8060,8060,0
+20250324,185500,588657440,8060,8060,8060,8060,0
+20250324,185400,588657440,8060,8060,8060,8060,0
+20250324,185300,588657440,8060,8060,8060,8060,0
+20250324,185200,588657440,8060,8060,8060,8060,0
+20250324,185100,588657440,8060,8060,8060,8060,0
+20250324,185000,588657440,8060,8060,8060,8060,0
+20250324,184900,588657440,8060,8060,8060,8060,0
+20250324,184800,588657440,8060,8060,8060,8060,0
+20250324,184700,588657440,8060,8060,8060,8060,0
+20250324,184600,588657440,8060,8060,8060,8060,0
+20250324,184500,588657440,8060,8060,8060,8060,0
+20250324,184400,588657440,8060,8060,8060,8060,0
+20250324,184300,588657440,8060,8060,8060,8060,0
+20250324,184200,588657440,8060,8060,8060,8060,0
+20250324,184100,588657440,8060,8060,8060,8060,3484
+20250324,184000,588657440,8060,8060,8060,8060,0
+20250324,183900,588657440,8060,8060,8060,8060,0
+20250324,183800,588657440,8060,8060,8060,8060,0
+20250324,183700,588657440,8060,8060,8060,8060,0
+20250324,183600,588657440,8060,8060,8060,8060,0
+20250324,183500,588657440,8060,8060,8060,8060,0
+20250324,183400,588657440,8060,8060,8060,8060,0
+20250324,183300,588657440,8060,8060,8060,8060,0
+20250324,183200,588657440,8060,8060,8060,8060,0
+20250324,183100,588657440,8060,8060,8060,8060,0
+20250324,183000,588657440,8060,8060,8060,8060,0
+20250324,182900,588657440,8060,8060,8060,8060,0
+20250324,182800,588657440,8060,8060,8060,8060,0
+20250324,182700,588657440,8060,8060,8060,8060,0
+20250324,182600,588657440,8060,8060,8060,8060,0
+20250324,182500,588657440,8060,8060,8060,8060,0
+20250324,182400,588657440,8060,8060,8060,8060,0
+20250324,182300,588657440,8060,8060,8060,8060,0
+20250324,182200,588657440,8060,8060,8060,8060,0
+20250324,182100,588657440,8060,8060,8060,8060,0
+20250324,182000,588657440,8060,8060,8060,8060,0
+20250324,181900,588657440,8060,8060,8060,8060,0
+20250324,181800,588657440,8060,8060,8060,8060,0
+20250324,181700,588657440,8060,8060,8060,8060,0
+20250324,181600,588657440,8060,8060,8060,8060,0
+20250324,181500,588657440,8060,8060,8060,8060,0
+20250324,181400,588657440,8060,8060,8060,8060,0
+20250324,181300,588657440,8060,8060,8060,8060,0
+20250324,181200,588657440,8060,8060,8060,8060,0
+20250324,181100,588657440,8060,8060,8060,8060,3484
+20250324,181000,588657440,8060,8060,8060,8060,0
+20250324,180900,588657440,8060,8060,8060,8060,0
+20250324,180800,588657440,8060,8060,8060,8060,0
+20250324,180700,588657440,8060,8060,8060,8060,0
+20250324,180600,588657440,8060,8060,8060,8060,0
+20250324,180500,588657440,8060,8060,8060,8060,0
+20250324,180400,588657440,8060,8060,8060,8060,0
+20250324,180300,588657440,8060,8060,8060,8060,0
+20250324,180200,588657440,8060,8060,8060,8060,0
+20250324,180100,588657440,8060,8060,8060,8060,0
+20250324,180000,588657440,8060,8060,8060,8060,0
+20250324,175900,588657440,8060,8060,8060,8060,0
+20250324,175800,588657440,8060,8060,8060,8060,0
+20250324,175700,588657440,8060,8060,8060,8060,0
+20250324,175600,588657440,8060,8060,8060,8060,0
+20250324,175500,588657440,8060,8060,8060,8060,0
+20250324,175400,588657440,8060,8060,8060,8060,0
+20250324,175300,588657440,8060,8060,8060,8060,0
+20250324,175200,588657440,8060,8060,8060,8060,0
+20250324,175100,588657440,8060,8060,8060,8060,0
+20250324,175000,588657440,8060,8060,8060,8060,0
+20250324,174900,588657440,8060,8060,8060,8060,0
+20250324,174800,588657440,8060,8060,8060,8060,0
+20250324,174700,588657440,8060,8060,8060,8060,0
+20250324,174600,588657440,8060,8060,8060,8060,0
+20250324,174500,588657440,8060,8060,8060,8060,0
+20250324,174400,588657440,8060,8060,8060,8060,0
+20250324,174300,588657440,8060,8060,8060,8060,0
+20250324,174200,588657440,8060,8060,8060,8060,0
+20250324,174100,588657440,8060,8060,8060,8060,3484
+20250324,174000,588657440,8060,8060,8060,8060,0
+20250324,173900,588657440,8060,8060,8060,8060,0
+20250324,173800,588657440,8060,8060,8060,8060,0
+20250324,173700,588657440,8060,8060,8060,8060,0
+20250324,173600,588657440,8060,8060,8060,8060,0
+20250324,173500,588657440,8060,8060,8060,8060,0
+20250324,173400,588657440,8060,8060,8060,8060,0
+20250324,173300,588657440,8060,8060,8060,8060,0
+20250324,173200,588657440,8060,8060,8060,8060,0
+20250324,173100,588657440,8060,8060,8060,8060,0
+20250324,173000,588657440,8060,8060,8060,8060,0
+20250324,172900,588657440,8060,8060,8060,8060,0
+20250324,172800,588657440,8060,8060,8060,8060,0
+20250324,172700,588657440,8060,8060,8060,8060,0
+20250324,172600,588657440,8060,8060,8060,8060,0
+20250324,172500,588657440,8060,8060,8060,8060,0
+20250324,172400,588657440,8060,8060,8060,8060,0
+20250324,172300,588657440,8060,8060,8060,8060,0
+20250324,172200,588657440,8060,8060,8060,8060,0
+20250324,172100,588657440,8060,8060,8060,8060,0
+20250324,172000,588657440,8060,8060,8060,8060,0
+20250324,171900,588657440,8060,8060,8060,8060,0
+20250324,171800,588657440,8060,8060,8060,8060,0
+20250324,171700,588657440,8060,8060,8060,8060,0
+20250324,171600,588657440,8060,8060,8060,8060,0
+20250324,171500,588657440,8060,8060,8060,8060,0
+20250324,171400,588657440,8060,8060,8060,8060,0
+20250324,171300,588657440,8060,8060,8060,8060,0
+20250324,171200,588657440,8060,8060,8060,8060,0
+20250324,171100,588657440,8060,8060,8060,8060,3484
+20250324,171000,588657440,8060,8060,8060,8060,0
+20250324,170900,588657440,8060,8060,8060,8060,0
+20250324,170800,588657440,8060,8060,8060,8060,0
+20250324,170700,588657440,8060,8060,8060,8060,0
+20250324,170600,588657440,8060,8060,8060,8060,0
+20250324,170500,588657440,8060,8060,8060,8060,0
+20250324,170400,588657440,8060,8060,8060,8060,0
+20250324,170300,588657440,8060,8060,8060,8060,0
+20250324,170200,588657440,8060,8060,8060,8060,0
+20250324,170100,588657440,8060,8060,8060,8060,0
+20250324,170000,588657440,8060,8060,8060,8060,0
+20250324,165900,588657440,8060,8060,8060,8060,0
+20250324,165800,588657440,8060,8060,8060,8060,0
+20250324,165700,588657440,8060,8060,8060,8060,0
+20250324,165600,588657440,8060,8060,8060,8060,0
+20250324,165500,588657440,8060,8060,8060,8060,0
+20250324,165400,588657440,8060,8060,8060,8060,0
+20250324,165300,588657440,8060,8060,8060,8060,0
+20250324,165200,588657440,8060,8060,8060,8060,0
+20250324,165100,588657440,8060,8060,8060,8060,0
+20250324,165000,588657440,8060,8060,8060,8060,0
+20250324,164900,588657440,8060,8060,8060,8060,0
+20250324,164800,588657440,8060,8060,8060,8060,0
+20250324,164700,588657440,8060,8060,8060,8060,0
+20250324,164600,588657440,8060,8060,8060,8060,0
+20250324,164500,588657440,8060,8060,8060,8060,0
+20250324,164400,588657440,8060,8060,8060,8060,0
+20250324,164300,588657440,8060,8060,8060,8060,0
+20250324,164200,588657440,8060,8060,8060,8060,0
+20250324,164100,588657440,8060,8060,8060,8060,3484
+20250324,164000,588657440,8060,8060,8060,8060,0
+20250324,163900,588657440,8060,8060,8060,8060,0
+20250324,163800,588657440,8060,8060,8060,8060,0
+20250324,163700,588657440,8060,8060,8060,8060,0
+20250324,163600,588657440,8060,8060,8060,8060,0
+20250324,163500,588657440,8060,8060,8060,8060,0
+20250324,163400,588657440,8060,8060,8060,8060,0
+20250324,163300,588657440,8060,8060,8060,8060,0
+20250324,163200,588657440,8060,8060,8060,8060,0
+20250324,163100,588657440,8060,8060,8060,8060,0
+20250324,163000,588657440,8060,8060,8060,8060,0
+20250324,162900,588657440,8060,8060,8060,8060,0
+20250324,162800,588657440,8060,8060,8060,8060,0
+20250324,162700,588657440,8060,8060,8060,8060,0
+20250324,162600,588657440,8060,8060,8060,8060,0
+20250324,162500,588657440,8060,8060,8060,8060,0
+20250324,162400,588657440,8060,8060,8060,8060,0
+20250324,162300,588657440,8060,8060,8060,8060,0
+20250324,162200,588657440,8060,8060,8060,8060,0
+20250324,162100,588657440,8060,8060,8060,8060,0
+20250324,162000,588657440,8060,8060,8060,8060,0
+20250324,161900,588657440,8060,8060,8060,8060,0
+20250324,161800,588657440,8060,8060,8060,8060,0
+20250324,161700,588657440,8060,8060,8060,8060,0
+20250324,161600,588657440,8060,8060,8060,8060,0
+20250324,161500,588657440,8060,8060,8060,8060,0
+20250324,161400,588657440,8060,8060,8060,8060,0
+20250324,161300,588657440,8060,8060,8060,8060,0
+20250324,161200,588657440,8060,8060,8060,8060,0
+20250324,161100,588657440,8060,8060,8060,8060,3484
+20250324,161000,588657440,8060,8060,8060,8060,0
+20250324,160900,588657440,8060,8060,8060,8060,0
+20250324,160800,588657440,8060,8060,8060,8060,0
+20250324,160700,588657440,8060,8060,8060,8060,0
+20250324,160600,588657440,8060,8060,8060,8060,0
+20250324,160500,588657440,8060,8060,8060,8060,0
+20250324,160400,588657440,8060,8060,8060,8060,0
+20250324,160300,588657440,8060,8060,8060,8060,0
+20250324,160200,588657440,8060,8060,8060,8060,0
+20250324,160100,588657440,8060,8060,8060,8060,0
+20250324,160000,588657440,8060,8060,8060,8060,0
+20250324,155900,588657440,8060,8060,8060,8060,0
+20250324,155800,588657440,8060,8060,8060,8060,0
+20250324,155700,588657440,8060,8060,8060,8060,0
+20250324,155600,588657440,8060,8060,8060,8060,0
+20250324,155500,588657440,8060,8060,8060,8060,0
+20250324,155400,588657440,8060,8060,8060,8060,0
+20250324,155300,588657440,8060,8060,8060,8060,0
+20250324,155200,588657440,8060,8060,8060,8060,0
+20250324,155100,588657440,8060,8060,8060,8060,0
+20250324,155000,588657440,8060,8060,8060,8060,0
+20250324,154900,588657440,8060,8060,8060,8060,0
+20250324,154800,588657440,8060,8060,8060,8060,0
+20250324,154700,588657440,8060,8060,8060,8060,0
+20250324,154600,588657440,8060,8060,8060,8060,0
+20250324,154500,588657440,8060,8060,8060,8060,0
+20250324,154400,588657440,8060,8060,8060,8060,0
+20250324,154300,588657440,8060,8060,8060,8060,0
+20250324,154200,588657440,8060,8060,8060,8060,0
+20250324,154100,588657440,8060,8060,8060,8060,3484
+20250324,154000,588657440,8060,8060,8060,8060,0
+20250324,153900,588657440,8060,8060,8060,8060,0
+20250324,153800,588657440,8060,8060,8060,8060,0
+20250324,153700,588657440,8060,8060,8060,8060,0
+20250324,153600,588657440,8060,8060,8060,8060,0
+20250324,153500,588657440,8060,8060,8060,8060,0
+20250324,153400,588657440,8060,8060,8060,8060,0
+20250324,153300,588657440,8060,8060,8060,8060,0
+20250324,153200,588657440,8060,8060,8060,8060,0
+20250324,153100,588657440,8060,8060,8060,8060,0
+20250324,153000,588657440,8060,8060,8060,8060,3484
+20250324,152900,560576400,8070,8070,8070,8070,0
+20250324,152800,560576400,8070,8070,8070,8070,0
+20250324,152700,560576400,8070,8070,8070,8070,0
+20250324,152600,560576400,8070,8070,8070,8070,0
+20250324,152500,560576400,8070,8070,8070,8070,0
+20250324,152400,560576400,8070,8070,8070,8070,0
+20250324,152300,560576400,8070,8070,8070,8070,0
+20250324,152200,560576400,8070,8070,8070,8070,0
+20250324,152100,560576400,8070,8070,8070,8070,0
+20250324,152000,560576400,8070,8070,8070,8070,0
+20250324,151900,560576400,8070,8080,8090,8070,183
+20250324,151800,559098670,8080,8080,8080,8080,56
+20250324,151700,558646190,8080,8070,8080,8070,683
+20250324,151600,553127680,8070,8070,8070,8070,35
+20250324,151500,552845230,8070,8070,8070,8070,233
+20250324,151400,550964920,8070,8080,8080,8070,237
+20250324,151300,549050330,8070,8070,8080,8070,312
+20250324,151200,546530770,8070,8070,8070,8070,13
+20250324,151100,546425860,8070,8070,8070,8070,123
+20250324,151000,545433250,8070,8080,8080,8070,1162
+20250324,150900,536051020,8080,8080,8080,8080,1
+20250324,150800,536042940,8080,8080,8080,8080,0
+20250324,150700,536042940,8080,8080,8080,8080,1
+20250324,150600,536034860,8080,8080,8080,8080,0
+20250324,150500,536034860,8080,8080,8080,8080,10
+20250324,150400,535954060,8080,8080,8080,8080,0
+20250324,150300,535954060,8080,8080,8080,8080,1
+20250324,150200,535945980,8090,8090,8090,8090,86
+20250324,150100,535250240,8080,8080,8080,8080,1
+20250324,150000,535242160,8080,8090,8090,8080,76
+20250324,145900,534628070,8090,8090,8090,8090,0
+20250324,145800,534628070,8090,8090,8090,8090,0
+20250324,145700,534628070,8090,8080,8090,8080,134
+20250324,145600,533544380,8070,8070,8070,8070,387
+20250324,145500,530421290,8080,8080,8080,8080,437
+20250324,145400,526890330,8100,8100,8100,8100,0
+20250324,145300,526890330,8100,8100,8100,8100,3
+20250324,145200,526866030,8100,8090,8100,8090,141
+20250324,145100,525724480,8090,8090,8090,8090,143
+20250324,145000,524567610,8090,8090,8090,8090,0
+20250324,144900,524567610,8090,8090,8090,8090,0
+20250324,144800,524567610,8090,8090,8090,8090,0
+20250324,144700,524567610,8090,8090,8090,8090,130
+20250324,144600,523515910,8090,8090,8090,8090,38
+20250324,144500,523208490,8090,8090,8090,8090,0
+20250324,144400,523208490,8090,8090,8090,8090,20
+20250324,144300,523046690,8080,8080,8080,8080,21
+20250324,144200,522877010,8080,8080,8080,8080,0
+20250324,144100,522877010,8080,8080,8080,8080,0
+20250324,144000,522877010,8080,8080,8080,8080,0
+20250324,143900,522877010,8080,8080,8080,8080,307
+20250324,143800,520396450,8090,8090,8090,8090,3
+20250324,143700,520372180,8090,8090,8090,8080,44
+20250324,143600,520016230,8080,8080,8080,8080,2
+20250324,143500,520000070,8080,8080,8080,8080,132
+20250324,143400,518933510,8080,8080,8080,8080,84
+20250324,143300,518254790,8100,8090,8100,8060,941
+20250324,143200,510654100,8100,8100,8100,8100,0
+20250324,143100,510654100,8100,8100,8100,8100,0
+20250324,143000,510654100,8100,8100,8100,8100,87
+20250324,142900,509949400,8090,8090,8090,8090,26
+20250324,142800,509739060,8100,8100,8100,8100,19
+20250324,142700,509585160,8090,8090,8090,8090,87
+20250324,142600,508881330,8100,8100,8100,8100,0
+20250324,142500,508881330,8100,8100,8100,8100,1
+20250324,142400,508873230,8090,8090,8090,8090,49
+20250324,142300,508476820,8090,8090,8090,8090,325
+20250324,142200,505847570,8090,8090,8090,8090,20
+20250324,142100,505685770,8080,8100,8100,8080,28
+20250324,142000,505459480,8100,8080,8100,8080,328
+20250324,141900,502807540,8090,8080,8090,8080,65
+20250324,141800,502281940,8090,8090,8090,8090,2
+20250324,141700,502265760,8080,8090,8090,8080,1579
+20250324,141600,489491920,8100,8090,8100,8090,85
+20250324,141500,488803720,8090,8090,8090,8090,109
+20250324,141400,487921910,8090,8100,8100,8090,235
+20250324,141300,486018760,8090,8090,8090,8090,29
+20250324,141200,485784150,8090,8090,8090,8090,0
+20250324,141100,485784150,8090,8090,8090,8090,384
+20250324,141000,482677590,8090,8090,8110,8090,219
+20250324,140900,480904820,8100,8100,8100,8100,11
+20250324,140800,480815720,8100,8090,8100,8090,39
+20250324,140700,480500100,8090,8100,8100,8090,869
+20250324,140600,473462930,8100,8100,8100,8100,0
+20250324,140500,473462930,8100,8100,8100,8100,27
+20250324,140400,473244230,8100,8120,8120,8100,5509
+20250324,140300,428596980,8120,8120,8120,8120,25
+20250324,140200,428393980,8110,8110,8110,8110,25
+20250324,140100,428191230,8120,8120,8120,8110,287
+20250324,140000,425860940,8120,8120,8120,8120,27
+20250324,135900,425641700,8120,8120,8120,8120,115
+20250324,135800,424707900,8120,8130,8130,8120,168
+20250324,135700,423342710,8120,8120,8120,8120,28
+20250324,135600,423115350,8130,8130,8130,8130,10
+20250324,135500,423034050,8120,8120,8120,8120,1151
+20250324,135400,413687930,8120,8140,8140,8120,36
+20250324,135300,413395390,8140,8120,8140,8120,13
+20250324,135200,413289690,8140,8120,8140,8120,28
+20250324,135100,413062270,8120,8120,8120,8120,1
+20250324,135000,413054150,8130,8130,8130,8130,0
+20250324,134900,413054150,8130,8130,8130,8120,874
+20250324,134800,405949810,8130,8130,8130,8130,183
+20250324,134700,404462020,8130,8130,8130,8130,0
+20250324,134600,404462020,8130,8150,8150,8130,61
+20250324,134500,403965370,8130,8130,8130,8130,4
+20250324,134400,403932850,8130,8130,8130,8130,0
+20250324,134300,403932850,8130,8150,8150,8130,61
+20250324,134200,403436200,8130,8130,8130,8130,1
+20250324,134100,403428070,8130,8130,8130,8130,25
+20250324,134000,403224820,8150,8150,8150,8150,35
+20250324,133900,402939570,8130,8130,8130,8130,3
+20250324,133800,402915180,8130,8130,8130,8130,32
+20250324,133700,402655020,8150,8150,8150,8150,0
+20250324,133600,402655020,8150,8150,8150,8150,32
+20250324,133500,402394220,8130,8130,8130,8130,25
+20250324,133400,402190970,8130,8130,8130,8130,3
+20250324,133300,402166580,8150,8130,8150,8130,60
+20250324,133200,401678080,8130,8130,8130,8130,3
+20250324,133100,401653690,8130,8130,8130,8130,3
+20250324,133000,401629300,8150,8130,8150,8130,58
+20250324,132900,401157100,8130,8130,8130,8130,8
+20250324,132800,401092060,8130,8140,8140,8130,20
+20250324,132700,400929350,8130,8150,8150,8130,61
+20250324,132600,400432700,8130,8130,8130,8130,3
+20250324,132500,400408310,8140,8130,8140,8130,59
+20250324,132400,399928390,8150,8150,8150,8150,60
+20250324,132300,399439390,8130,8130,8130,8130,3
+20250324,132200,399415000,8130,8130,8130,8130,25
+20250324,132100,399211750,8140,8140,8140,8140,12
+20250324,132000,399114070,8130,8130,8130,8130,0
+20250324,131900,399114070,8130,8130,8130,8130,25
+20250324,131800,398910820,8130,8130,8130,8130,14
+20250324,131700,398797000,8150,8140,8150,8140,278
+20250324,131600,396532640,8150,8150,8150,8150,39
+20250324,131500,396214790,8130,8130,8130,8130,0
+20250324,131400,396214790,8130,8130,8130,8130,247
+20250324,131300,394206680,8130,8130,8130,8130,4
+20250324,131200,394174160,8130,8130,8160,8130,254
+20250324,131100,392108000,8130,8130,8130,8130,45
+20250324,131000,391742150,8130,8130,8130,8130,0
+20250324,130900,391742150,8130,8130,8130,8130,0
+20250324,130800,391742150,8130,8160,8160,8130,69
+20250324,130700,391180070,8130,8160,8160,8130,97
+20250324,130600,390388850,8150,8140,8150,8130,514
+20250324,130500,386204900,8130,8130,8130,8130,60
+20250324,130400,385717100,8120,8120,8120,8120,0
+20250324,130300,385717100,8120,8140,8140,8120,61
+20250324,130200,385221060,8130,8130,8130,8130,2
+20250324,130100,385204800,8130,8130,8130,8130,15
+20250324,130000,385082850,8120,8130,8130,8120,91
+20250324,125900,384343330,8120,8120,8120,8120,4
+20250324,125800,384310850,8120,8120,8120,8120,31
+20250324,125700,384059130,8140,8140,8140,8140,38
+20250324,125600,383749810,8120,8120,8120,8120,0
+20250324,125500,383749810,8120,8120,8120,8120,25
+20250324,125400,383546810,8130,8130,8140,8130,85
+20250324,125300,382855400,8120,8120,8120,8120,0
+20250324,125200,382855400,8120,8120,8120,8120,25
+20250324,125100,382652400,8120,8120,8120,8120,3
+20250324,125000,382628040,8140,8120,8140,8120,63
+20250324,124900,382115720,8120,8120,8120,8120,6
+20250324,124800,382067000,8120,8120,8120,8120,0
+20250324,124700,382067000,8120,8140,8140,8120,60
+20250324,124600,381579100,8130,8130,8130,8130,1
+20250324,124500,381570970,8130,8120,8130,8120,233
+20250324,124400,379677130,8140,8120,8140,8120,27
+20250324,124300,379457870,8140,8120,8140,8120,43
+20250324,124200,379107970,8120,8120,8120,8120,0
+20250324,124100,379107970,8120,8120,8120,8120,25
+20250324,124000,378904970,8140,8140,8140,8140,34
+20250324,123900,378628210,8140,8110,8140,8110,27
+20250324,123800,378409210,8130,8110,8130,8110,17
+20250324,123700,378271040,8110,8110,8110,8110,5
+20250324,123600,378230490,8110,8110,8110,8110,25
+20250324,123500,378027740,8130,8130,8130,8130,35
+20250324,123400,377743190,8110,8110,8110,8110,100
+20250324,123300,376932190,8110,8110,8110,8110,25
+20250324,123200,376729440,8130,8130,8130,8130,0
+20250324,123100,376729440,8130,8110,8130,8110,61
+20250324,123000,376234010,8110,8110,8110,8110,0
+20250324,122900,376234010,8110,8110,8110,8110,0
+20250324,122800,376234010,8110,8120,8120,8110,25
+20250324,122700,376031250,8140,8130,8140,8120,43
+20250324,122600,375681300,8120,8120,8120,8120,37
+20250324,122500,375380860,8110,8110,8110,8110,25
+20250324,122400,375178110,8130,8110,8130,8110,170
+20250324,122300,373798870,8120,8120,8120,8120,36
+20250324,122200,373506550,8120,8120,8120,8120,0
+20250324,122100,373506550,8120,8120,8120,8120,15
+20250324,122000,373384750,8120,8120,8120,8120,25
+20250324,121900,373181750,8130,8130,8130,8130,0
+20250324,121800,373181750,8130,8130,8130,8130,0
+20250324,121700,373181750,8130,8130,8130,8120,144
+20250324,121600,372011280,8110,8110,8110,8110,2
+20250324,121500,371995060,8110,8110,8110,8110,25
+20250324,121400,371792310,8110,8110,8110,8110,2
+20250324,121300,371776090,8130,8130,8130,8130,38
+20250324,121200,371467150,8110,8110,8110,8110,25
+20250324,121100,371264400,8140,8140,8140,8140,0
+20250324,121000,371264400,8140,8110,8140,8110,33
+20250324,120900,370995810,8130,8110,8130,8110,181
+20250324,120800,369526280,8110,8110,8110,8110,1
+20250324,120700,369518170,8110,8110,8110,8110,6
+20250324,120600,369469510,8110,8120,8120,8110,63
+20250324,120500,368958230,8110,8110,8110,8110,0
+20250324,120400,368958230,8110,8110,8110,8110,25
+20250324,120300,368755480,8110,8110,8110,8110,34
+20250324,120200,368479740,8110,8120,8120,8110,58
+20250324,120100,368008980,8110,8110,8110,8110,74
+20250324,120000,367408840,8110,8110,8110,8110,0
+20250324,115900,367408840,8110,8120,8120,8110,184
+20250324,115800,365916280,8110,8120,8120,8110,36
+20250324,115700,365624210,8110,8110,8110,8110,2
+20250324,115600,365607990,8110,8110,8110,8110,25
+20250324,115500,365405240,8110,8110,8110,8110,1
+20250324,115400,365397130,8110,8110,8110,8110,5
+20250324,115300,365356580,8110,8110,8110,8110,28
+20250324,115200,365129500,8110,8120,8120,8110,8
+20250324,115100,365064590,8130,8130,8130,8130,3
+20250324,115000,365040200,8110,8140,8140,8110,61
+20250324,114900,364544410,8120,8120,8120,8120,44
+20250324,114800,364187130,8130,8110,8130,8110,93
+20250324,114700,363431540,8110,8110,8110,8110,3
+20250324,114600,363407210,8140,8140,8140,8140,33
+20250324,114500,363138590,8110,8110,8110,8110,25
+20250324,114400,362935840,8140,8140,8140,8140,0
+20250324,114300,362935840,8140,8110,8140,8110,74
+20250324,114200,362334630,8110,8130,8130,8110,33
+20250324,114100,362066840,8120,8120,8120,8120,8
+20250324,114000,362001880,8100,8100,8100,8100,0
+20250324,113900,362001880,8100,8110,8110,8100,28
+20250324,113800,361774920,8110,8100,8110,8100,7
+20250324,113700,361718180,8110,8110,8110,8110,311
+20250324,113600,359195970,8110,8110,8110,8110,0
+20250324,113500,359195970,8110,8110,8110,8110,16
+20250324,113400,359066210,8110,8110,8110,8110,25
+20250324,113300,358863460,8110,8110,8110,8110,0
+20250324,113200,358863460,8110,8110,8110,8110,3
+20250324,113100,358839130,8100,8100,8100,8100,25
+20250324,113000,358636630,8150,8150,8150,8150,0
+20250324,112900,358636630,8150,8100,8150,8100,32
+20250324,112800,358377130,8150,8150,8150,8150,2
+20250324,112700,358360830,8120,8110,8120,8110,13
+20250324,112600,358255360,8120,8130,8130,8110,1737
+20250324,112500,344136200,8130,8130,8130,8130,1469
+20250324,112400,332193230,8130,8140,8140,8130,385
+20250324,112300,329060810,8150,8150,8150,8150,1823
+20250324,112200,314203360,8150,8160,8160,8150,358
+20250324,112100,311285650,8150,8150,8150,8150,931
+20250324,112000,303698000,8180,8170,8180,8170,30
+20250324,111900,303452610,8150,8150,8150,8150,0
+20250324,111800,303452610,8150,8170,8180,8150,3054
+20250324,111700,278517070,8180,8180,8180,8180,0
+20250324,111600,278517070,8180,8170,8180,8170,1047
+20250324,111500,269961430,8170,8170,8170,8170,35
+20250324,111400,269675480,8180,8180,8180,8180,0
+20250324,111300,269675480,8180,8170,8180,8170,61
+20250324,111200,269176750,8180,8180,8180,8180,1
+20250324,111100,269168570,8170,8170,8170,8170,19
+20250324,111000,269013340,8170,8170,8170,8170,25
+20250324,110900,268809090,8170,8170,8170,8170,0
+20250324,110800,268809090,8170,8170,8170,8170,0
+20250324,110700,268809090,8170,8170,8170,8170,25
+20250324,110600,268604840,8170,8170,8170,8170,0
+20250324,110500,268604840,8170,8170,8170,8170,0
+20250324,110400,268604840,8170,8180,8180,8170,85
+20250324,110300,267909790,8170,8170,8170,8170,0
+20250324,110200,267909790,8170,8170,8170,8170,25
+20250324,110100,267705540,8170,8170,8170,8170,7
+20250324,110000,267648350,8180,8180,8180,8180,0
+20250324,105900,267648350,8180,8180,8180,8170,112
+20250324,105800,266732440,8170,8170,8170,8170,10
+20250324,105700,266650740,8180,8180,8180,8180,10
+20250324,105600,266568940,8170,8170,8170,8170,25
+20250324,105500,266364690,8180,8180,8180,8170,156
+20250324,105400,265089830,8170,8160,8170,8160,194
+20250324,105300,263506020,8160,8160,8160,8160,0
+20250324,105200,263506020,8160,8160,8160,8160,0
+20250324,105100,263506020,8160,8160,8160,8160,25
+20250324,105000,263302020,8170,8160,8170,8160,98
+20250324,104900,262501440,8160,8160,8160,8160,0
+20250324,104800,262501440,8160,8170,8170,8160,59
+20250324,104700,262019660,8170,8170,8170,8170,10
+20250324,104600,261937960,8160,8160,8160,8160,25
+20250324,104500,261733960,8170,8170,8170,8170,34
+20250324,104400,261456180,8170,8170,8180,8170,4
+20250324,104300,261423490,8160,8160,8160,8160,25
+20250324,104200,261219490,8180,8180,8180,8180,11
+20250324,104100,261129510,8180,8180,8180,8180,0
+20250324,104000,261129510,8180,8180,8180,8160,601
+20250324,103900,256220660,8180,8180,8180,8180,0
+20250324,103800,256220660,8180,8180,8180,8180,87
+20250324,103700,255509000,8170,8170,8170,8170,67
+20250324,103600,254961610,8170,8170,8170,8170,56
+20250324,103500,254504090,8160,8160,8160,8160,35
+20250324,103400,254218490,8170,8170,8170,8170,0
+20250324,103300,254218490,8170,8170,8170,8170,2317
+20250324,103200,235288600,8180,8170,8180,8170,126
+20250324,103100,234258170,8170,8170,8170,8170,0
+20250324,103000,234258170,8170,8170,8170,8170,0
+20250324,102900,234258170,8170,8170,8170,8170,34
+20250324,102800,233980390,8170,8170,8170,8170,0
+20250324,102700,233980390,8170,8170,8170,8170,25
+20250324,102600,233776140,8180,8180,8180,8180,0
+20250324,102500,233776140,8180,8180,8180,8180,0
+20250324,102400,233776140,8180,8170,8180,8170,34
+20250324,102300,233498310,8170,8170,8170,8170,0
+20250324,102200,233498310,8170,8180,8180,8170,7
+20250324,102100,233441070,8170,8170,8170,8170,76
+20250324,102000,232820150,8180,8170,8180,8170,600
+20250324,101900,227917150,8160,8150,8160,8150,210
+20250324,101800,226203830,8150,8160,8160,8150,18
+20250324,101700,226056980,8150,8150,8150,8150,0
+20250324,101600,226056980,8150,8150,8150,8150,1168
+20250324,101500,216537780,8150,8150,8150,8150,200
+20250324,101400,214907780,8160,8160,8160,8150,679
+20250324,101300,209369860,8150,8150,8150,8150,25
+20250324,101200,209166110,8170,8170,8170,8170,0
+20250324,101100,209166110,8170,8150,8170,8140,2399
+20250324,101000,189613770,8150,8160,8160,8150,27
+20250324,100900,189393700,8160,8160,8160,8150,5
+20250324,100800,189352930,8150,8150,8150,8150,25
+20250324,100700,189149180,8150,8150,8150,8150,0
+20250324,100600,189149180,8150,8150,8150,8150,0
+20250324,100500,189149180,8150,8160,8160,8150,258
+20250324,100400,187046400,8160,8160,8160,8160,0
+20250324,100300,187046400,8160,8160,8160,8160,100
+20250324,100200,186230400,8160,8160,8160,8160,25
+20250324,100100,186026400,8170,8170,8170,8170,5
+20250324,100000,185985550,8170,8170,8170,8170,140
+20250324,095900,184841750,8160,8170,8170,8160,225
+20250324,095800,183005500,8170,8170,8170,8170,0
+20250324,095700,183005500,8170,8170,8170,8170,333
+20250324,095600,180284890,8170,8170,8170,8170,0
+20250324,095500,180284890,8170,8170,8170,8170,222
+20250324,095400,178471150,8180,8180,8180,8180,69
+20250324,095300,177906730,8170,8150,8170,8150,2727
+20250324,095200,155677360,8150,8150,8150,8150,17
+20250324,095100,155538810,8150,8150,8150,8150,33
+20250324,095000,155269860,8150,8140,8150,8140,392
+20250324,094900,152075410,8140,8140,8140,8130,266
+20250324,094800,149912170,8140,8150,8150,8130,25
+20250324,094700,149708560,8150,8140,8150,8140,112
+20250324,094600,148796800,8150,8150,8150,8140,269
+20250324,094500,146606450,8150,8150,8150,8150,2000
+20250324,094400,130306450,8160,8160,8160,8160,108
+20250324,094300,129425170,8160,8160,8160,8160,1
+20250324,094200,129417010,8160,8160,8160,8160,59
+20250324,094100,128935570,8160,8160,8160,8150,86
+20250324,094000,128233880,8180,8180,8180,8180,0
+20250324,093900,128233880,8180,8180,8180,8180,0
+20250324,093800,128233880,8180,8180,8180,8180,0
+20250324,093700,128233880,8180,8180,8180,8180,1
+20250324,093600,128225700,8190,8190,8190,8190,0
+20250324,093500,128225700,8190,8190,8190,8190,1
+20250324,093400,128217510,8180,8180,8180,8180,0
+20250324,093300,128217510,8180,8180,8180,8180,85
+20250324,093200,127522210,8190,8190,8190,8190,59
+20250324,093100,127039000,8190,8190,8190,8170,23
+20250324,093000,126850710,8190,8190,8190,8170,457
+20250324,092900,123108180,8190,8190,8190,8190,111
+20250324,092800,122199090,8190,8180,8190,8170,398
+20250324,092700,118940090,8150,8150,8150,8150,0
+20250324,092600,118940090,8150,8180,8180,8150,284
+20250324,092500,116617510,8170,8170,8170,8170,200
+20250324,092400,114983510,8170,8150,8170,8150,662
+20250324,092300,109578000,8150,8150,8150,8150,0
+20250324,092200,109578000,8150,8150,8150,8150,0
+20250324,092100,109578000,8150,8150,8150,8150,1
+20250324,092000,109569850,8150,8150,8150,8150,331
+20250324,091900,106872200,8130,8130,8130,8130,790
+20250324,091800,100449500,8130,8140,8140,8130,2188
+20250324,091700,82652060,8140,8180,8180,8140,3408
+20250324,091600,54788740,8170,8170,8170,8170,91
+20250324,091500,54045270,8170,8170,8180,8170,320
+20250324,091400,51429760,8170,8170,8170,8170,56
+20250324,091300,50972240,8160,8200,8200,8140,762
+20250324,091200,44740080,8220,8200,8230,8200,413
+20250324,091100,41346420,8200,8170,8200,8170,480
+20250324,091000,37423620,8140,8140,8140,8140,37
+20250324,090900,37122440,8140,8140,8140,8140,3
+20250324,090800,37098020,8140,8130,8140,8130,91
+20250324,090700,36357770,8130,8120,8130,8120,536
+20250324,090600,32005010,8130,8160,8170,8130,1309
+20250324,090500,21335460,8160,8160,8160,8160,20
+20250324,090400,21172260,8190,8190,8190,8190,87
+20250324,090300,20459730,8190,8190,8190,8160,39
+20250324,090200,20141010,8190,8180,8220,8180,449
+20250324,090100,16451730,8190,8180,8200,8180,275
+20250324,090000,14200910,8200,8150,8230,8150,1741

060250/min/candle-20250325.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194000,638588110,7950,7950,7950,7950,1999
+20250325,193900,638588110,7950,7950,7950,7950,0
+20250325,193800,638588110,7950,7950,7950,7950,0
+20250325,193700,638588110,7950,7950,7950,7950,0
+20250325,193600,638588110,7950,7950,7950,7950,0
+20250325,193500,638588110,7950,7950,7950,7950,0
+20250325,193400,638588110,7950,7950,7950,7950,0
+20250325,193300,638588110,7950,7950,7950,7950,0
+20250325,193200,638588110,7950,7950,7950,7950,0
+20250325,193100,638588110,7950,7950,7950,7950,0
+20250325,193000,638588110,7950,7950,7950,7950,0
+20250325,192900,638588110,7950,7950,7950,7950,0
+20250325,192800,638588110,7950,7950,7950,7950,0
+20250325,192700,638588110,7950,7950,7950,7950,0
+20250325,192600,638588110,7950,7950,7950,7950,0
+20250325,192500,638588110,7950,7950,7950,7950,0
+20250325,192400,638588110,7950,7950,7950,7950,0
+20250325,192300,638588110,7950,7950,7950,7950,0
+20250325,192200,638588110,7950,7950,7950,7950,0
+20250325,192100,638588110,7950,7950,7950,7950,0
+20250325,192000,638588110,7950,7950,7950,7950,0
+20250325,191900,638588110,7950,7950,7950,7950,0
+20250325,191800,638588110,7950,7950,7950,7950,0
+20250325,191700,638588110,7950,7950,7950,7950,0
+20250325,191600,638588110,7950,7950,7950,7950,0
+20250325,191500,638588110,7950,7950,7950,7950,0
+20250325,191400,638588110,7950,7950,7950,7950,0
+20250325,191300,638588110,7950,7950,7950,7950,0
+20250325,191200,638588110,7950,7950,7950,7950,0
+20250325,191100,638588110,7950,7950,7950,7950,0
+20250325,191000,638588110,7950,7950,7950,7950,1999
+20250325,190900,638588110,7950,7950,7950,7950,0
+20250325,190800,638588110,7950,7950,7950,7950,0
+20250325,190700,638588110,7950,7950,7950,7950,0
+20250325,190600,638588110,7950,7950,7950,7950,0
+20250325,190500,638588110,7950,7950,7950,7950,0
+20250325,190400,638588110,7950,7950,7950,7950,0
+20250325,190300,638588110,7950,7950,7950,7950,0
+20250325,190200,638588110,7950,7950,7950,7950,0
+20250325,190100,638588110,7950,7950,7950,7950,0
+20250325,190000,638588110,7950,7950,7950,7950,0
+20250325,185900,638588110,7950,7950,7950,7950,0
+20250325,185800,638588110,7950,7950,7950,7950,0
+20250325,185700,638588110,7950,7950,7950,7950,0
+20250325,185600,638588110,7950,7950,7950,7950,0
+20250325,185500,638588110,7950,7950,7950,7950,0
+20250325,185400,638588110,7950,7950,7950,7950,0
+20250325,185300,638588110,7950,7950,7950,7950,0
+20250325,185200,638588110,7950,7950,7950,7950,0
+20250325,185100,638588110,7950,7950,7950,7950,0
+20250325,185000,638588110,7950,7950,7950,7950,0
+20250325,184900,638588110,7950,7950,7950,7950,0
+20250325,184800,638588110,7950,7950,7950,7950,0
+20250325,184700,638588110,7950,7950,7950,7950,0
+20250325,184600,638588110,7950,7950,7950,7950,0
+20250325,184500,638588110,7950,7950,7950,7950,0
+20250325,184400,638588110,7950,7950,7950,7950,0
+20250325,184300,638588110,7950,7950,7950,7950,0
+20250325,184200,638588110,7950,7950,7950,7950,0
+20250325,184100,638588110,7950,7950,7950,7950,0
+20250325,184000,638588110,7950,7950,7950,7950,1999
+20250325,183900,638588110,7950,7950,7950,7950,0
+20250325,183800,638588110,7950,7950,7950,7950,0
+20250325,183700,638588110,7950,7950,7950,7950,0
+20250325,183600,638588110,7950,7950,7950,7950,0
+20250325,183500,638588110,7950,7950,7950,7950,0
+20250325,183400,638588110,7950,7950,7950,7950,0
+20250325,183300,638588110,7950,7950,7950,7950,0
+20250325,183200,638588110,7950,7950,7950,7950,0
+20250325,183100,638588110,7950,7950,7950,7950,0
+20250325,183000,638588110,7950,7950,7950,7950,0
+20250325,182900,638588110,7950,7950,7950,7950,0
+20250325,182800,638588110,7950,7950,7950,7950,0
+20250325,182700,638588110,7950,7950,7950,7950,0
+20250325,182600,638588110,7950,7950,7950,7950,0
+20250325,182500,638588110,7950,7950,7950,7950,0
+20250325,182400,638588110,7950,7950,7950,7950,0
+20250325,182300,638588110,7950,7950,7950,7950,0
+20250325,182200,638588110,7950,7950,7950,7950,0
+20250325,182100,638588110,7950,7950,7950,7950,0
+20250325,182000,638588110,7950,7950,7950,7950,0
+20250325,181900,638588110,7950,7950,7950,7950,0
+20250325,181800,638588110,7950,7950,7950,7950,0
+20250325,181700,638588110,7950,7950,7950,7950,0
+20250325,181600,638588110,7950,7950,7950,7950,0
+20250325,181500,638588110,7950,7950,7950,7950,0
+20250325,181400,638588110,7950,7950,7950,7950,0
+20250325,181300,638588110,7950,7950,7950,7950,0
+20250325,181200,638588110,7950,7950,7950,7950,0
+20250325,181100,638588110,7950,7950,7950,7950,0
+20250325,181000,638588110,7950,7950,7950,7950,1999
+20250325,180900,638588110,7950,7950,7950,7950,0
+20250325,180800,638588110,7950,7950,7950,7950,0
+20250325,180700,638588110,7950,7950,7950,7950,0
+20250325,180600,638588110,7950,7950,7950,7950,0
+20250325,180500,638588110,7950,7950,7950,7950,0
+20250325,180400,638588110,7950,7950,7950,7950,0
+20250325,180300,638588110,7950,7950,7950,7950,0
+20250325,180200,638588110,7950,7950,7950,7950,0
+20250325,180100,638588110,7950,7950,7950,7950,0
+20250325,180000,638588110,7950,7950,7950,7950,0
+20250325,175900,638588110,7950,7950,7950,7950,0
+20250325,175800,638588110,7950,7950,7950,7950,0
+20250325,175700,638588110,7950,7950,7950,7950,0
+20250325,175600,638588110,7950,7950,7950,7950,0
+20250325,175500,638588110,7950,7950,7950,7950,0
+20250325,175400,638588110,7950,7950,7950,7950,0
+20250325,175300,638588110,7950,7950,7950,7950,0
+20250325,175200,638588110,7950,7950,7950,7950,0
+20250325,175100,638588110,7950,7950,7950,7950,0
+20250325,175000,638588110,7950,7950,7950,7950,0
+20250325,174900,638588110,7950,7950,7950,7950,0
+20250325,174800,638588110,7950,7950,7950,7950,0
+20250325,174700,638588110,7950,7950,7950,7950,0
+20250325,174600,638588110,7950,7950,7950,7950,0
+20250325,174500,638588110,7950,7950,7950,7950,0
+20250325,174400,638588110,7950,7950,7950,7950,0
+20250325,174300,638588110,7950,7950,7950,7950,0
+20250325,174200,638588110,7950,7950,7950,7950,0
+20250325,174100,638588110,7950,7950,7950,7950,0
+20250325,174000,638588110,7950,7950,7950,7950,1999
+20250325,173900,638588110,7950,7950,7950,7950,0
+20250325,173800,638588110,7950,7950,7950,7950,0
+20250325,173700,638588110,7950,7950,7950,7950,0
+20250325,173600,638588110,7950,7950,7950,7950,0
+20250325,173500,638588110,7950,7950,7950,7950,0
+20250325,173400,638588110,7950,7950,7950,7950,0
+20250325,173300,638588110,7950,7950,7950,7950,0
+20250325,173200,638588110,7950,7950,7950,7950,0
+20250325,173100,638588110,7950,7950,7950,7950,0
+20250325,173000,638588110,7950,7950,7950,7950,0
+20250325,172900,638588110,7950,7950,7950,7950,0
+20250325,172800,638588110,7950,7950,7950,7950,0
+20250325,172700,638588110,7950,7950,7950,7950,0
+20250325,172600,638588110,7950,7950,7950,7950,0
+20250325,172500,638588110,7950,7950,7950,7950,0
+20250325,172400,638588110,7950,7950,7950,7950,0
+20250325,172300,638588110,7950,7950,7950,7950,0
+20250325,172200,638588110,7950,7950,7950,7950,0
+20250325,172100,638588110,7950,7950,7950,7950,0
+20250325,172000,638588110,7950,7950,7950,7950,0
+20250325,171900,638588110,7950,7950,7950,7950,0
+20250325,171800,638588110,7950,7950,7950,7950,0
+20250325,171700,638588110,7950,7950,7950,7950,0
+20250325,171600,638588110,7950,7950,7950,7950,0
+20250325,171500,638588110,7950,7950,7950,7950,0
+20250325,171400,638588110,7950,7950,7950,7950,0
+20250325,171300,638588110,7950,7950,7950,7950,0
+20250325,171200,638588110,7950,7950,7950,7950,0
+20250325,171100,638588110,7950,7950,7950,7950,0
+20250325,171000,638588110,7950,7950,7950,7950,1999
+20250325,170900,638588110,7950,7950,7950,7950,0
+20250325,170800,638588110,7950,7950,7950,7950,0
+20250325,170700,638588110,7950,7950,7950,7950,0
+20250325,170600,638588110,7950,7950,7950,7950,0
+20250325,170500,638588110,7950,7950,7950,7950,0
+20250325,170400,638588110,7950,7950,7950,7950,0
+20250325,170300,638588110,7950,7950,7950,7950,0
+20250325,170200,638588110,7950,7950,7950,7950,0
+20250325,170100,638588110,7950,7950,7950,7950,0
+20250325,170000,638588110,7950,7950,7950,7950,0
+20250325,165900,638588110,7950,7950,7950,7950,0
+20250325,165800,638588110,7950,7950,7950,7950,0
+20250325,165700,638588110,7950,7950,7950,7950,0
+20250325,165600,638588110,7950,7950,7950,7950,0
+20250325,165500,638588110,7950,7950,7950,7950,0
+20250325,165400,638588110,7950,7950,7950,7950,0
+20250325,165300,638588110,7950,7950,7950,7950,0
+20250325,165200,638588110,7950,7950,7950,7950,0
+20250325,165100,638588110,7950,7950,7950,7950,0
+20250325,165000,638588110,7950,7950,7950,7950,0
+20250325,164900,638588110,7950,7950,7950,7950,0
+20250325,164800,638588110,7950,7950,7950,7950,0
+20250325,164700,638588110,7950,7950,7950,7950,0
+20250325,164600,638588110,7950,7950,7950,7950,0
+20250325,164500,638588110,7950,7950,7950,7950,0
+20250325,164400,638588110,7950,7950,7950,7950,0
+20250325,164300,638588110,7950,7950,7950,7950,0
+20250325,164200,638588110,7950,7950,7950,7950,0
+20250325,164100,638588110,7950,7950,7950,7950,0
+20250325,164000,638588110,7950,7950,7950,7950,1999
+20250325,163900,638588110,7950,7950,7950,7950,0
+20250325,163800,638588110,7950,7950,7950,7950,0
+20250325,163700,638588110,7950,7950,7950,7950,0
+20250325,163600,638588110,7950,7950,7950,7950,0
+20250325,163500,638588110,7950,7950,7950,7950,0
+20250325,163400,638588110,7950,7950,7950,7950,0
+20250325,163300,638588110,7950,7950,7950,7950,0
+20250325,163200,638588110,7950,7950,7950,7950,0
+20250325,163100,638588110,7950,7950,7950,7950,0
+20250325,163000,638588110,7950,7950,7950,7950,0
+20250325,162900,638588110,7950,7950,7950,7950,0
+20250325,162800,638588110,7950,7950,7950,7950,0
+20250325,162700,638588110,7950,7950,7950,7950,0
+20250325,162600,638588110,7950,7950,7950,7950,0
+20250325,162500,638588110,7950,7950,7950,7950,0
+20250325,162400,638588110,7950,7950,7950,7950,0
+20250325,162300,638588110,7950,7950,7950,7950,0
+20250325,162200,638588110,7950,7950,7950,7950,0
+20250325,162100,638588110,7950,7950,7950,7950,0
+20250325,162000,638588110,7950,7950,7950,7950,0
+20250325,161900,638588110,7950,7950,7950,7950,0
+20250325,161800,638588110,7950,7950,7950,7950,0
+20250325,161700,638588110,7950,7950,7950,7950,0
+20250325,161600,638588110,7950,7950,7950,7950,0
+20250325,161500,638588110,7950,7950,7950,7950,0
+20250325,161400,638588110,7950,7950,7950,7950,0
+20250325,161300,638588110,7950,7950,7950,7950,0
+20250325,161200,638588110,7950,7950,7950,7950,0
+20250325,161100,638588110,7950,7950,7950,7950,0
+20250325,161000,638588110,7950,7950,7950,7950,1999
+20250325,160900,638588110,7950,7950,7950,7950,0
+20250325,160800,638588110,7950,7950,7950,7950,0
+20250325,160700,638588110,7950,7950,7950,7950,0
+20250325,160600,638588110,7950,7950,7950,7950,0
+20250325,160500,638588110,7950,7950,7950,7950,0
+20250325,160400,638588110,7950,7950,7950,7950,0
+20250325,160300,638588110,7950,7950,7950,7950,0
+20250325,160200,638588110,7950,7950,7950,7950,0
+20250325,160100,638588110,7950,7950,7950,7950,0
+20250325,160000,638588110,7950,7950,7950,7950,0
+20250325,155900,638588110,7950,7950,7950,7950,0
+20250325,155800,638588110,7950,7950,7950,7950,0
+20250325,155700,638588110,7950,7950,7950,7950,0
+20250325,155600,638588110,7950,7950,7950,7950,0
+20250325,155500,638588110,7950,7950,7950,7950,0
+20250325,155400,638588110,7950,7950,7950,7950,0
+20250325,155300,638588110,7950,7950,7950,7950,0
+20250325,155200,638588110,7950,7950,7950,7950,0
+20250325,155100,638588110,7950,7950,7950,7950,0
+20250325,155000,638588110,7950,7950,7950,7950,0
+20250325,154900,638588110,7950,7950,7950,7950,0
+20250325,154800,638588110,7950,7950,7950,7950,0
+20250325,154700,638588110,7950,7950,7950,7950,0
+20250325,154600,638588110,7950,7950,7950,7950,0
+20250325,154500,638588110,7950,7950,7950,7950,0
+20250325,154400,638588110,7950,7950,7950,7950,0
+20250325,154300,638588110,7950,7950,7950,7950,0
+20250325,154200,638588110,7950,7950,7950,7950,0
+20250325,154100,638588110,7950,7950,7950,7950,0
+20250325,154000,638588110,7950,7950,7950,7950,1999
+20250325,153900,638588110,7950,7950,7950,7950,0
+20250325,153800,638588110,7950,7950,7950,7950,0
+20250325,153700,638588110,7950,7950,7950,7950,0
+20250325,153600,638588110,7950,7950,7950,7950,0
+20250325,153500,638588110,7950,7950,7950,7950,0
+20250325,153400,638588110,7950,7950,7950,7950,0
+20250325,153300,638588110,7950,7950,7950,7950,0
+20250325,153200,638588110,7950,7950,7950,7950,0
+20250325,153100,638588110,7950,7950,7950,7950,0
+20250325,153000,638588110,7950,7950,7950,7950,1999
+20250325,152900,622696060,7890,7890,7890,7890,0
+20250325,152800,622696060,7890,7890,7890,7890,0
+20250325,152700,622696060,7890,7890,7890,7890,0
+20250325,152600,622696060,7890,7890,7890,7890,0
+20250325,152500,622696060,7890,7890,7890,7890,0
+20250325,152400,622696060,7890,7890,7890,7890,0
+20250325,152300,622696060,7890,7890,7890,7890,0
+20250325,152200,622696060,7890,7890,7890,7890,0
+20250325,152100,622696060,7890,7890,7890,7890,0
+20250325,152000,622696060,7890,7890,7890,7890,0
+20250325,151900,622696060,7890,7890,7910,7890,58
+20250325,151800,622237700,7910,7900,7910,7890,162
+20250325,151700,620957960,7890,7890,7900,7890,34
+20250325,151600,620689460,7900,7900,7900,7890,48
+20250325,151500,620310460,7900,7890,7900,7890,27
+20250325,151400,620097190,7890,7900,7900,7890,38
+20250325,151300,619797110,7890,7900,7900,7890,145
+20250325,151200,618652390,7900,7900,7900,7900,17
+20250325,151100,618518090,7900,7890,7910,7890,198
+20250325,151000,616955530,7910,7890,7910,7890,43
+20250325,150900,616616040,7900,7900,7900,7890,121
+20250325,150800,615660270,7900,7900,7900,7900,22
+20250325,150700,615486470,7900,7900,7900,7900,11
+20250325,150600,615399570,7920,7900,7920,7900,74
+20250325,150500,614814950,7890,7900,7900,7890,944
+20250325,150400,607366740,7920,7900,7920,7900,138
+20250325,150300,606276400,7920,7920,7920,7920,23
+20250325,150200,606094240,7920,7900,7920,7900,135
+20250325,150100,605027560,7900,7900,7900,7900,19
+20250325,150000,604877460,7900,7900,7900,7890,48
+20250325,145900,604498565,7900,7900,7900,7890,124
+20250325,145800,603518975,7900,7900,7900,7890,90
+20250325,145700,602808725,7900,7900,7900,7900,14
+20250325,145600,602698125,7900,7910,7910,7900,503
+20250325,145500,598723045,7910,7910,7910,7910,20
+20250325,145400,598564845,7910,7900,7910,7900,29
+20250325,145300,598335585,7910,7910,7910,7910,134
+20250325,145200,597275645,7910,7910,7910,7910,16
+20250325,145100,597149085,7910,7910,7910,7910,26
+20250325,145000,596943425,7910,7900,7910,7900,213
+20250325,144900,595259715,7900,7900,7900,7900,325
+20250325,144800,592692215,7900,7900,7900,7900,18
+20250325,144700,592550015,7900,7900,7900,7890,2627
+20250325,144600,571807165,7940,7920,7940,7910,102
+20250325,144500,570999025,7940,7920,7950,7920,118
+20250325,144400,570062815,7920,7920,7920,7920,14
+20250325,144300,569951935,7920,7920,7920,7920,18
+20250325,144200,569809375,7920,7920,7920,7920,100
+20250325,144100,569017375,7920,7920,7920,7920,19
+20250325,144000,568866895,7910,7910,7910,7910,51
+20250325,143900,568463485,7920,7920,7920,7910,131
+20250325,143800,567426195,7910,7920,7920,7910,19
+20250325,143700,567275725,7900,7900,7900,7900,0
+20250325,143600,567275725,7900,7900,7900,7890,178
+20250325,143500,565869985,7920,7920,7920,7910,40
+20250325,143400,565553385,7900,7900,7900,7900,70
+20250325,143300,565000385,7920,7900,7920,7900,119
+20250325,143200,564057925,7900,7920,7930,7900,1684
+20250325,143100,550713145,7920,7910,7920,7910,112
+20250325,143000,549826425,7910,7920,7920,7910,32
+20250325,142900,549573255,7910,7910,7910,7910,100
+20250325,142800,548782255,7920,7910,7930,7910,194
+20250325,142700,547244925,7910,7910,7910,7910,50
+20250325,142600,546849425,7910,7910,7910,7900,1005
+20250325,142500,538908525,7910,7910,7910,7910,247
+20250325,142400,536954755,7910,7910,7910,7910,930
+20250325,142300,529598455,7930,7930,7930,7930,34
+20250325,142200,529328835,7930,7930,7930,7930,108
+20250325,142100,528472395,7930,7930,7930,7930,13
+20250325,142000,528369305,7930,7940,7940,7930,74
+20250325,141900,527782305,7940,7910,7940,7910,120
+20250325,141800,526830735,7910,7940,7940,7910,218
+20250325,141700,525105815,7910,7910,7940,7910,243
+20250325,141600,523180685,7910,7910,7910,7910,18
+20250325,141500,523038305,7940,7910,7940,7910,109
+20250325,141400,522175575,7940,7930,7940,7930,100
+20250325,141300,521382565,7940,7940,7940,7940,0
+20250325,141200,521382565,7940,7910,7940,7910,83
+20250325,141100,520725465,7920,7940,7940,7920,212
+20250325,141000,519044285,7940,7930,7940,7930,26
+20250325,140900,518837875,7930,7940,7940,7930,16
+20250325,140800,518710915,7940,7920,7940,7920,165
+20250325,140700,517402145,7930,7920,7930,7920,111
+20250325,140600,516522845,7920,7920,7920,7920,36
+20250325,140500,516237725,7920,7920,7940,7920,242
+20250325,140400,514320195,7920,7920,7920,7920,8
+20250325,140300,514256835,7920,7910,7920,7910,109
+20250325,140200,513393575,7920,7910,7920,7910,53
+20250325,140100,512974165,7920,7920,7920,7920,1
+20250325,140000,512966245,7920,7920,7920,7920,118
+20250325,135900,512031685,7910,7910,7910,7900,122
+20250325,135800,511067675,7910,7910,7910,7910,30
+20250325,135700,510830375,7920,7910,7920,7910,139
+20250325,135600,509729725,7910,7920,7920,7910,154
+20250325,135500,508511505,7920,7930,7930,7920,31
+20250325,135400,508265935,7930,7910,7930,7910,133
+20250325,135300,507212575,7910,7910,7910,7910,329
+20250325,135200,504610185,7930,7930,7930,7930,117
+20250325,135100,503682375,7910,7910,7910,7910,26
+20250325,135000,503476715,7920,7920,7920,7920,42
+20250325,134900,503144075,7930,7910,7930,7910,140
+20250325,134800,502035775,7910,7900,7910,7900,131
+20250325,134700,501000375,7930,7930,7930,7930,18
+20250325,134600,500857635,7900,7930,7930,7900,684
+20250325,134500,495449775,7930,7930,7930,7930,7
+20250325,134400,495394265,7930,7930,7930,7910,37
+20250325,134300,495101055,7930,7930,7930,7930,105
+20250325,134200,494268405,7920,7930,7930,7920,22
+20250325,134100,494093985,7910,7920,7920,7910,40
+20250325,134000,493777385,7940,7920,7940,7910,143
+20250325,133900,492643915,7930,7920,7930,7920,19
+20250325,133800,492493255,7930,7910,7930,7910,238
+20250325,133700,490608695,7920,7940,7940,7920,20
+20250325,133600,490449935,7910,7910,7910,7910,0
+20250325,133500,490449935,7910,7940,7940,7910,228
+20250325,133400,488642305,7940,7940,7940,7940,18
+20250325,133300,488499385,7920,7920,7920,7920,19
+20250325,133200,488348905,7940,7940,7940,7930,179
+20250325,133100,486928095,7920,7920,7920,7920,60
+20250325,133000,486452895,7920,7930,7930,7920,111
+20250325,132900,485573215,7920,7930,7940,7910,208
+20250325,132800,483925375,7920,7920,7920,7920,52
+20250325,132700,483513535,7940,7940,7940,7940,11
+20250325,132600,483426195,7940,7920,7940,7920,118
+20250325,132500,482491255,7910,7910,7910,7910,4
+20250325,132400,482459615,7910,7930,7940,7910,144
+20250325,132300,481319875,7940,7920,7940,7920,143
+20250325,132200,480186305,7910,7920,7940,7910,289
+20250325,132100,477896725,7950,7950,7950,7920,133
+20250325,132000,476839585,7950,7950,7950,7920,46
+20250325,131900,476474785,7950,7950,7950,7950,26
+20250325,131800,476268085,7950,7920,7950,7920,195
+20250325,131700,474720205,7920,7950,7950,7920,25
+20250325,131600,474521965,7950,7920,7950,7920,68
+20250325,131500,473982625,7950,7950,7950,7950,104
+20250325,131400,473155825,7950,7950,7950,7950,19
+20250325,131300,473004775,7920,7920,7920,7920,113
+20250325,131200,472109815,7920,7920,7950,7920,130
+20250325,131100,471077215,7950,7950,7950,7950,18
+20250325,131000,470934115,7950,7950,7950,7950,0
+20250325,130900,470934115,7950,7950,7950,7950,118
+20250325,130800,469996015,7930,7930,7930,7930,38
+20250325,130700,469694675,7950,7950,7950,7950,0
+20250325,130600,469694675,7950,7930,7950,7930,231
+20250325,130500,467860945,7930,7960,7960,7930,116
+20250325,130400,466939785,7960,7960,7960,7960,104
+20250325,130300,466111945,7960,7960,7960,7960,18
+20250325,130200,465968665,7950,7950,7950,7950,0
+20250325,130100,465968665,7950,7950,7960,7950,364
+20250325,130000,463074785,7950,7950,7950,7940,116
+20250325,125900,462153585,7940,7950,7950,7940,15
+20250325,125800,462034405,7940,7950,7950,7940,322
+20250325,125700,459475505,7950,7950,7950,7950,6
+20250325,125600,459427805,7950,7950,7950,7950,19
+20250325,125500,459276755,7950,7930,7950,7930,108
+20250325,125400,458418315,7930,7930,7930,7930,4
+20250325,125300,458386595,7930,7960,7960,7930,159
+20250325,125200,457124945,7960,7960,7960,7960,107
+20250325,125100,456273225,7930,7960,7960,7930,33
+20250325,125000,456010995,7930,7930,7930,7930,18
+20250325,124900,455868255,7960,7960,7960,7960,99
+20250325,124800,455080215,7960,7930,7960,7930,42
+20250325,124700,454746615,7950,7960,7960,7950,107
+20250325,124600,453894965,7960,7960,7960,7960,45
+20250325,124500,453536765,7960,7960,7960,7960,59
+20250325,124400,453067125,7960,7960,7960,7960,100
+20250325,124300,452271125,7950,7960,7960,7950,22
+20250325,124200,452096045,7950,7950,7950,7930,2914
+20250325,124100,428974355,7960,7960,7960,7960,108
+20250325,124000,428114675,7960,7960,7960,7960,23
+20250325,123900,427931595,7960,7960,7960,7960,196
+20250325,123800,426371435,7960,7940,7960,7940,140
+20250325,123700,425257495,7960,7960,7960,7960,8
+20250325,123600,425193815,7960,7960,7960,7960,7
+20250325,123500,425138095,7960,7960,7960,7960,118
+20250325,123400,424198815,7960,7960,7960,7960,0
+20250325,123300,424198815,7960,7950,7960,7950,18
+20250325,123200,424055575,7960,7950,7960,7940,142
+20250325,123100,422926465,7950,7940,7950,7940,14
+20250325,123000,422815225,7950,7950,7950,7950,307
+20250325,122900,420374575,7940,7950,7950,7940,14
+20250325,122800,420263335,7950,7950,7950,7950,26
+20250325,122700,420056635,7950,7930,7950,7930,124
+20250325,122600,419071175,7950,7950,7950,7950,8
+20250325,122500,419007575,7950,7950,7950,7950,26
+20250325,122400,418800875,7950,7950,7950,7950,108
+20250325,122300,417942275,7950,7950,7950,7950,18
+20250325,122200,417799175,7950,7950,7950,7950,34
+20250325,122100,417528875,7950,7940,7950,7940,112
+20250325,122000,416639495,7940,7930,7940,7930,201
+20250325,121900,415043705,7930,7930,7940,7930,148
+20250325,121800,413869985,7930,7930,7940,7930,157
+20250325,121700,412623895,7940,7940,7940,7940,18
+20250325,121600,412480975,7930,7950,7950,7930,2376
+20250325,121500,393636255,7940,7950,7950,7940,40
+20250325,121400,393318465,7950,7950,7950,7950,1
+20250325,121300,393310515,7950,7950,7950,7950,99
+20250325,121200,392523465,7950,7950,7950,7950,21
+20250325,121100,392356515,7940,7940,7940,7940,5
+20250325,121000,392316815,7950,7950,7950,7950,118
+20250325,120900,391378715,7930,7930,7930,7930,0
+20250325,120800,391378715,7930,7930,7930,7930,61
+20250325,120700,390894985,7930,7950,7950,7930,120
+20250325,120600,389941025,7950,7950,7950,7950,0
+20250325,120500,389941025,7950,7950,7950,7950,18
+20250325,120400,389797925,7950,7950,7950,7940,253
+20250325,120300,387788025,7950,7950,7950,7950,9
+20250325,120200,387716475,7950,7950,7950,7950,27
+20250325,120100,387501825,7950,7940,7950,7940,130
+20250325,120000,386468555,7950,7960,7960,7930,42
+20250325,115900,386135185,7960,7960,7960,7960,118
+20250325,115800,385195905,7940,7940,7940,7940,0
+20250325,115700,385195905,7940,7960,7960,7940,25
+20250325,115600,384997045,7940,7960,7960,7940,289
+20250325,115500,382700385,7960,7960,7960,7960,0
+20250325,115400,382700385,7960,7960,7960,7960,18
+20250325,115300,382557105,7940,7950,7960,7940,132
+20250325,115200,381507535,7950,7950,7950,7950,18
+20250325,115100,381364435,7950,7950,7950,7950,3
+20250325,115000,381340585,7940,7940,7960,7940,263
+20250325,114900,379250755,7950,7950,7950,7940,157
+20250325,114800,378003795,7950,7950,7950,7950,35
+20250325,114700,377725545,7950,7950,7950,7930,171
+20250325,114600,376366975,7950,7950,7950,7950,17
+20250325,114500,376231825,7950,7940,7950,7930,128
+20250325,114400,375216655,7960,7940,7960,7930,1477
+20250325,114300,363501425,7960,7950,7960,7950,188
+20250325,114200,362006055,7960,7960,7960,7960,118
+20250325,114100,361066775,7960,7960,7960,7960,0
+20250325,114000,361066775,7960,7960,7960,7960,0
+20250325,113900,361066775,7960,7960,7960,7960,117
+20250325,113800,360135455,7960,7960,7960,7960,0
+20250325,113700,360135455,7960,7960,7960,7960,0
+20250325,113600,360135455,7960,7960,7960,7960,174
+20250325,113500,358750415,7960,7960,7960,7960,0
+20250325,113400,358750415,7960,7940,7960,7940,142
+20250325,113300,357622415,7960,7960,7960,7960,108
+20250325,113200,356762735,7960,7960,7960,7960,8
+20250325,113100,356699055,7960,7960,7960,7960,27
+20250325,113000,356484135,7960,7950,7960,7950,117
+20250325,112900,355553185,7960,7960,7960,7960,26
+20250325,112800,355346225,7960,7960,7960,7960,8
+20250325,112700,355282545,7960,7960,7960,7960,100
+20250325,112600,354486545,7960,7960,7960,7960,18
+20250325,112500,354343265,7960,7950,7960,7950,109
+20250325,112400,353475925,7950,7950,7950,7950,19
+20250325,112300,353324875,7950,7950,7950,7950,20
+20250325,112200,353165875,7950,7940,7950,7940,687
+20250325,112100,347709495,7940,7950,7950,7940,19
+20250325,112000,347558455,7940,7930,7940,7930,393
+20250325,111900,344441955,7950,7960,7960,7940,2872
+20250325,111800,321612575,7960,7960,7960,7960,1722
+20250325,111700,307905455,7960,7970,7970,7960,129
+20250325,111600,306878495,7960,7960,7960,7960,0
+20250325,111500,306878495,7960,7960,7960,7960,12
+20250325,111400,306782975,7960,7960,7960,7960,0
+20250325,111300,306782975,7960,7990,7990,7960,518
+20250325,111200,302656385,7990,7990,7990,7990,16
+20250325,111100,302528545,7970,7975,7990,7970,633
+20250325,111000,297482935,7975,7975,7975,7975,10
+20250325,110900,297403185,7980,7980,7980,7980,0
+20250325,110800,297403185,7980,7980,7980,7980,0
+20250325,110700,297403185,7980,7970,7980,7970,144
+20250325,110600,296255485,7980,7980,7980,7980,29
+20250325,110500,296024065,7980,7980,7980,7980,6
+20250325,110400,295976185,7970,7970,7970,7970,18
+20250325,110300,295832725,7970,7970,7970,7970,46
+20250325,110200,295466105,7970,7970,7970,7970,1160
+20250325,110100,286220905,7980,7980,7980,7980,10
+20250325,110000,286141105,7980,7970,7980,7970,2
+20250325,105900,286125155,7980,7980,7980,7980,101
+20250325,105800,285319175,7980,7970,7980,7970,56
+20250325,105700,284872545,7970,7970,7970,7970,1
+20250325,105600,284864575,7970,7980,7980,7970,160
+20250325,105500,283588835,7980,7980,7980,7980,291
+20250325,105400,281266655,7980,7980,7980,7980,0
+20250325,105300,281266655,7980,7980,7980,7980,25
+20250325,105200,281067155,7990,7990,7990,7990,6
+20250325,105100,281019215,7990,7990,7990,7990,3
+20250325,105000,280995245,7990,7990,7990,7990,0
+20250325,104900,280995245,7990,7990,7990,7990,8
+20250325,104800,280931325,8000,8000,8000,8000,1
+20250325,104700,280923325,8000,8000,8000,8000,0
+20250325,104600,280923325,8000,8000,8000,8000,0
+20250325,104500,280923325,8000,8000,8000,8000,0
+20250325,104400,280923325,8000,8000,8000,8000,0
+20250325,104300,280923325,8000,8000,8000,8000,0
+20250325,104200,280923325,8000,8000,8000,8000,0
+20250325,104100,280923325,8000,7990,8000,7990,500
+20250325,104000,276923805,7990,7970,7990,7970,321
+20250325,103900,274364825,7970,7960,7970,7960,311
+20250325,103800,271889255,7960,7960,7960,7960,16
+20250325,103700,271761895,7960,7960,7970,7960,108
+20250325,103600,270902205,7960,7970,7970,7960,2076
+20250325,103500,254358485,7980,7970,7980,7970,125
+20250325,103400,253362165,7980,7970,7980,7970,108
+20250325,103300,252501335,7970,7970,7970,7970,45
+20250325,103200,252142685,7980,7975,7980,7970,19
+20250325,103100,251991145,7970,7970,7970,7970,11
+20250325,103000,251903475,7980,7980,7980,7980,399
+20250325,102900,248719455,7990,7980,7990,7980,21
+20250325,102800,248551675,7990,7990,7990,7990,0
+20250325,102700,248551675,7990,7990,7990,7990,0
+20250325,102600,248551675,7990,7990,7990,7990,5
+20250325,102500,248511725,7990,7980,7990,7980,20
+20250325,102400,248352115,7990,7990,7990,7990,1
+20250325,102300,248344125,7990,7990,7990,7990,0
+20250325,102200,248344125,7990,7990,7990,7990,0
+20250325,102100,248344125,7990,7990,7990,7990,5
+20250325,102000,248304175,7990,7960,8000,7960,353
+20250325,101900,245487565,7960,7970,7970,7960,21
+20250325,101800,245320395,7960,7960,7960,7960,0
+20250325,101700,245320395,7960,7960,7960,7960,49
+20250325,101600,244930355,7950,7960,7960,7950,281
+20250325,101500,242695535,7960,7970,7970,7960,890
+20250325,101400,235603535,7980,7980,7980,7980,3
+20250325,101300,235579595,7970,7980,7980,7970,33
+20250325,101200,235316565,7960,7980,7980,7960,10
+20250325,101100,235236925,7980,7980,7980,7980,3
+20250325,101000,235212985,7980,7980,7980,7980,4
+20250325,100900,235181065,7960,7960,7960,7960,0
+20250325,100800,235181065,7960,7960,7960,7960,50
+20250325,100700,234783065,7990,7990,7990,7990,0
+20250325,100600,234783065,7990,7990,7990,7990,0
+20250325,100500,234783065,7990,7990,7990,7990,0
+20250325,100400,234783065,7990,7980,7990,7980,60
+20250325,100300,234304255,7980,7980,7980,7980,0
+20250325,100200,234304255,7980,7970,7980,7970,234
+20250325,100100,232437375,7970,7970,7970,7970,0
+20250325,100000,232437375,7970,7970,7970,7970,10
+20250325,095900,232357675,7970,7970,7970,7970,7
+20250325,095800,232301885,7970,7960,7970,7960,359
+20250325,095700,229444115,7950,7950,7950,7950,4
+20250325,095600,229412315,7950,7950,7950,7950,0
+20250325,095500,229412315,7950,7960,7960,7950,3
+20250325,095400,229388455,7960,7960,7960,7960,0
+20250325,095300,229388455,7960,7960,7960,7960,0
+20250325,095200,229388455,7960,7960,7960,7960,5
+20250325,095100,229348655,7960,7950,7960,7950,283
+20250325,095000,227098600,7950,7950,7950,7950,38
+20250325,094900,226796500,7950,7950,7950,7950,131
+20250325,094800,225755050,7950,7950,7950,7950,102
+20250325,094700,224944150,7950,7950,7950,7950,66
+20250325,094600,224419450,7950,7950,7950,7950,10
+20250325,094500,224339950,7950,7950,7950,7950,7
+20250325,094400,224284300,7950,7950,7950,7950,3
+20250325,094300,224260450,7950,7940,7950,7930,128
+20250325,094200,223243420,7940,7940,7940,7940,1
+20250325,094100,223235480,7940,7940,7940,7940,198
+20250325,094000,221663360,7940,7940,7940,7940,105
+20250325,093900,220829660,7940,7930,7940,7930,63
+20250325,093800,220329470,7930,7930,7930,7930,40
+20250325,093700,220012270,7920,7930,7930,7920,33
+20250325,093600,219750680,7930,7930,7930,7930,100
+20250325,093500,218957680,7930,7930,7930,7930,0
+20250325,093400,218957680,7930,7920,7930,7920,197
+20250325,093300,217396700,7910,7910,7910,7910,35
+20250325,093200,217119850,7910,7920,7920,7900,555
+20250325,093100,212734750,7920,7930,7930,7910,1243
+20250325,093000,202893500,7940,7940,7940,7930,104
+20250325,092900,202068310,7940,7940,7940,7940,32
+20250325,092800,201814230,7930,7940,7940,7930,35
+20250325,092700,201536380,7940,7930,7940,7930,589
+20250325,092600,196865410,7930,7940,7940,7930,1620
+20250325,092500,184002910,7940,7940,7940,7940,427
+20250325,092400,180612530,7950,7950,7950,7950,473
+20250325,092300,176852180,7950,7950,7950,7950,41
+20250325,092200,176526230,7950,7950,7950,7950,21
+20250325,092100,176359280,7950,7950,7950,7940,198
+20250325,092000,174786080,7960,7960,7960,7960,93
+20250325,091900,174045800,7960,7960,7960,7960,30
+20250325,091800,173807000,7970,7930,7990,7930,983
+20250325,091700,166004430,7940,7940,7940,7940,26
+20250325,091600,165797990,7940,7940,7940,7930,3675
+20250325,091500,136642960,7940,7960,7990,7920,1618
+20250325,091400,123794210,7960,7980,7990,7960,2177
+20250325,091300,106444140,8000,8010,8010,8000,2006
+20250325,091200,90376140,8010,7980,8010,7980,76
+20250325,091100,89769570,8020,7990,8020,7990,33
+20250325,091000,89505830,7990,7990,7990,7970,423
+20250325,090900,86132890,7990,7990,7990,7980,52
+20250325,090800,85717480,7990,8000,8000,7980,500
+20250325,090700,81725760,8020,8010,8020,7940,3551
+20250325,090600,53403390,8010,8020,8020,8010,359
+20250325,090500,50525090,8020,8040,8040,8010,491
+20250325,090400,46582430,8040,8040,8080,8030,1011
+20250325,090300,38452000,8040,8060,8090,8040,801
+20250325,090200,31998030,8150,8040,8150,8040,712
+20250325,090100,26254290,8060,8070,8070,8030,1264
+20250325,090000,16076540,8100,8040,8100,8010,2000

060250/min/candle-20250326.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194000,614460940,7920,7920,7920,7920,1280
+20250326,193900,614460940,7920,7920,7920,7920,0
+20250326,193800,614460940,7920,7920,7920,7920,0
+20250326,193700,614460940,7920,7920,7920,7920,0
+20250326,193600,614460940,7920,7920,7920,7920,0
+20250326,193500,614460940,7920,7920,7920,7920,0
+20250326,193400,614460940,7920,7920,7920,7920,0
+20250326,193300,614460940,7920,7920,7920,7920,0
+20250326,193200,614460940,7920,7920,7920,7920,0
+20250326,193100,614460940,7920,7920,7920,7920,0
+20250326,193000,614460940,7920,7920,7920,7920,0
+20250326,192900,614460940,7920,7920,7920,7920,0
+20250326,192800,614460940,7920,7920,7920,7920,0
+20250326,192700,614460940,7920,7920,7920,7920,0
+20250326,192600,614460940,7920,7920,7920,7920,0
+20250326,192500,614460940,7920,7920,7920,7920,0
+20250326,192400,614460940,7920,7920,7920,7920,0
+20250326,192300,614460940,7920,7920,7920,7920,0
+20250326,192200,614460940,7920,7920,7920,7920,0
+20250326,192100,614460940,7920,7920,7920,7920,0
+20250326,192000,614460940,7920,7920,7920,7920,0
+20250326,191900,614460940,7920,7920,7920,7920,0
+20250326,191800,614460940,7920,7920,7920,7920,0
+20250326,191700,614460940,7920,7920,7920,7920,0
+20250326,191600,614460940,7920,7920,7920,7920,0
+20250326,191500,614460940,7920,7920,7920,7920,0
+20250326,191400,614460940,7920,7920,7920,7920,0
+20250326,191300,614460940,7920,7920,7920,7920,0
+20250326,191200,614460940,7920,7920,7920,7920,0
+20250326,191100,614460940,7920,7920,7920,7920,0
+20250326,191000,614460940,7920,7920,7920,7920,1280
+20250326,190900,614460940,7920,7920,7920,7920,0
+20250326,190800,614460940,7920,7920,7920,7920,0
+20250326,190700,614460940,7920,7920,7920,7920,0
+20250326,190600,614460940,7920,7920,7920,7920,0
+20250326,190500,614460940,7920,7920,7920,7920,0
+20250326,190400,614460940,7920,7920,7920,7920,0
+20250326,190300,614460940,7920,7920,7920,7920,0
+20250326,190200,614460940,7920,7920,7920,7920,0
+20250326,190100,614460940,7920,7920,7920,7920,0
+20250326,190000,614460940,7920,7920,7920,7920,0
+20250326,185900,614460940,7920,7920,7920,7920,0
+20250326,185800,614460940,7920,7920,7920,7920,0
+20250326,185700,614460940,7920,7920,7920,7920,0
+20250326,185600,614460940,7920,7920,7920,7920,0
+20250326,185500,614460940,7920,7920,7920,7920,0
+20250326,185400,614460940,7920,7920,7920,7920,0
+20250326,185300,614460940,7920,7920,7920,7920,0
+20250326,185200,614460940,7920,7920,7920,7920,0
+20250326,185100,614460940,7920,7920,7920,7920,0
+20250326,185000,614460940,7920,7920,7920,7920,0
+20250326,184900,614460940,7920,7920,7920,7920,0
+20250326,184800,614460940,7920,7920,7920,7920,0
+20250326,184700,614460940,7920,7920,7920,7920,0
+20250326,184600,614460940,7920,7920,7920,7920,0
+20250326,184500,614460940,7920,7920,7920,7920,0
+20250326,184400,614460940,7920,7920,7920,7920,0
+20250326,184300,614460940,7920,7920,7920,7920,0
+20250326,184200,614460940,7920,7920,7920,7920,0
+20250326,184100,614460940,7920,7920,7920,7920,0
+20250326,184000,614460940,7920,7920,7920,7920,1280
+20250326,183900,614460940,7920,7920,7920,7920,0
+20250326,183800,614460940,7920,7920,7920,7920,0
+20250326,183700,614460940,7920,7920,7920,7920,0
+20250326,183600,614460940,7920,7920,7920,7920,0
+20250326,183500,614460940,7920,7920,7920,7920,0
+20250326,183400,614460940,7920,7920,7920,7920,0
+20250326,183300,614460940,7920,7920,7920,7920,0
+20250326,183200,614460940,7920,7920,7920,7920,0
+20250326,183100,614460940,7920,7920,7920,7920,0
+20250326,183000,614460940,7920,7920,7920,7920,0
+20250326,182900,614460940,7920,7920,7920,7920,0
+20250326,182800,614460940,7920,7920,7920,7920,0
+20250326,182700,614460940,7920,7920,7920,7920,0
+20250326,182600,614460940,7920,7920,7920,7920,0
+20250326,182500,614460940,7920,7920,7920,7920,0
+20250326,182400,614460940,7920,7920,7920,7920,0
+20250326,182300,614460940,7920,7920,7920,7920,0
+20250326,182200,614460940,7920,7920,7920,7920,0
+20250326,182100,614460940,7920,7920,7920,7920,0
+20250326,182000,614460940,7920,7920,7920,7920,0
+20250326,181900,614460940,7920,7920,7920,7920,0
+20250326,181800,614460940,7920,7920,7920,7920,0
+20250326,181700,614460940,7920,7920,7920,7920,0
+20250326,181600,614460940,7920,7920,7920,7920,0
+20250326,181500,614460940,7920,7920,7920,7920,0
+20250326,181400,614460940,7920,7920,7920,7920,0
+20250326,181300,614460940,7920,7920,7920,7920,0
+20250326,181200,614460940,7920,7920,7920,7920,0
+20250326,181100,614460940,7920,7920,7920,7920,0
+20250326,181000,614460940,7920,7920,7920,7920,1280
+20250326,180900,614460940,7920,7920,7920,7920,0
+20250326,180800,614460940,7920,7920,7920,7920,0
+20250326,180700,614460940,7920,7920,7920,7920,0
+20250326,180600,614460940,7920,7920,7920,7920,0
+20250326,180500,614460940,7920,7920,7920,7920,0
+20250326,180400,614460940,7920,7920,7920,7920,0
+20250326,180300,614460940,7920,7920,7920,7920,0
+20250326,180200,614460940,7920,7920,7920,7920,0
+20250326,180100,614460940,7920,7920,7920,7920,0
+20250326,180000,614460940,7920,7920,7920,7920,0
+20250326,175900,614460940,7920,7920,7920,7920,0
+20250326,175800,614460940,7920,7920,7920,7920,0
+20250326,175700,614460940,7920,7920,7920,7920,0
+20250326,175600,614460940,7920,7920,7920,7920,0
+20250326,175500,614460940,7920,7920,7920,7920,0
+20250326,175400,614460940,7920,7920,7920,7920,0
+20250326,175300,614460940,7920,7920,7920,7920,0
+20250326,175200,614460940,7920,7920,7920,7920,0
+20250326,175100,614460940,7920,7920,7920,7920,0
+20250326,175000,614460940,7920,7920,7920,7920,0
+20250326,174900,614460940,7920,7920,7920,7920,0
+20250326,174800,614460940,7920,7920,7920,7920,0
+20250326,174700,614460940,7920,7920,7920,7920,0
+20250326,174600,614460940,7920,7920,7920,7920,0
+20250326,174500,614460940,7920,7920,7920,7920,0
+20250326,174400,614460940,7920,7920,7920,7920,0
+20250326,174300,614460940,7920,7920,7920,7920,0
+20250326,174200,614460940,7920,7920,7920,7920,0
+20250326,174100,614460940,7920,7920,7920,7920,0
+20250326,174000,614460940,7920,7920,7920,7920,1280
+20250326,173900,614460940,7920,7920,7920,7920,0
+20250326,173800,614460940,7920,7920,7920,7920,0
+20250326,173700,614460940,7920,7920,7920,7920,0
+20250326,173600,614460940,7920,7920,7920,7920,0
+20250326,173500,614460940,7920,7920,7920,7920,0
+20250326,173400,614460940,7920,7920,7920,7920,0
+20250326,173300,614460940,7920,7920,7920,7920,0
+20250326,173200,614460940,7920,7920,7920,7920,0
+20250326,173100,614460940,7920,7920,7920,7920,0
+20250326,173000,614460940,7920,7920,7920,7920,0
+20250326,172900,614460940,7920,7920,7920,7920,0
+20250326,172800,614460940,7920,7920,7920,7920,0
+20250326,172700,614460940,7920,7920,7920,7920,0
+20250326,172600,614460940,7920,7920,7920,7920,0
+20250326,172500,614460940,7920,7920,7920,7920,0
+20250326,172400,614460940,7920,7920,7920,7920,0
+20250326,172300,614460940,7920,7920,7920,7920,0
+20250326,172200,614460940,7920,7920,7920,7920,0
+20250326,172100,614460940,7920,7920,7920,7920,0
+20250326,172000,614460940,7920,7920,7920,7920,0
+20250326,171900,614460940,7920,7920,7920,7920,0
+20250326,171800,614460940,7920,7920,7920,7920,0
+20250326,171700,614460940,7920,7920,7920,7920,0
+20250326,171600,614460940,7920,7920,7920,7920,0
+20250326,171500,614460940,7920,7920,7920,7920,0
+20250326,171400,614460940,7920,7920,7920,7920,0
+20250326,171300,614460940,7920,7920,7920,7920,0
+20250326,171200,614460940,7920,7920,7920,7920,0
+20250326,171100,614460940,7920,7920,7920,7920,0
+20250326,171000,614460940,7920,7920,7920,7920,1280
+20250326,170900,614460940,7920,7920,7920,7920,0
+20250326,170800,614460940,7920,7920,7920,7920,0
+20250326,170700,614460940,7920,7920,7920,7920,0
+20250326,170600,614460940,7920,7920,7920,7920,0
+20250326,170500,614460940,7920,7920,7920,7920,0
+20250326,170400,614460940,7920,7920,7920,7920,0
+20250326,170300,614460940,7920,7920,7920,7920,0
+20250326,170200,614460940,7920,7920,7920,7920,0
+20250326,170100,614460940,7920,7920,7920,7920,0
+20250326,170000,614460940,7920,7920,7920,7920,0
+20250326,165900,614460940,7920,7920,7920,7920,0
+20250326,165800,614460940,7920,7920,7920,7920,0
+20250326,165700,614460940,7920,7920,7920,7920,0
+20250326,165600,614460940,7920,7920,7920,7920,0
+20250326,165500,614460940,7920,7920,7920,7920,0
+20250326,165400,614460940,7920,7920,7920,7920,0
+20250326,165300,614460940,7920,7920,7920,7920,0
+20250326,165200,614460940,7920,7920,7920,7920,0
+20250326,165100,614460940,7920,7920,7920,7920,0
+20250326,165000,614460940,7920,7920,7920,7920,0
+20250326,164900,614460940,7920,7920,7920,7920,0
+20250326,164800,614460940,7920,7920,7920,7920,0
+20250326,164700,614460940,7920,7920,7920,7920,0
+20250326,164600,614460940,7920,7920,7920,7920,0
+20250326,164500,614460940,7920,7920,7920,7920,0
+20250326,164400,614460940,7920,7920,7920,7920,0
+20250326,164300,614460940,7920,7920,7920,7920,0
+20250326,164200,614460940,7920,7920,7920,7920,0
+20250326,164100,614460940,7920,7920,7920,7920,0
+20250326,164000,614460940,7920,7920,7920,7920,1280
+20250326,163900,614460940,7920,7920,7920,7920,0
+20250326,163800,614460940,7920,7920,7920,7920,0
+20250326,163700,614460940,7920,7920,7920,7920,0
+20250326,163600,614460940,7920,7920,7920,7920,0
+20250326,163500,614460940,7920,7920,7920,7920,0
+20250326,163400,614460940,7920,7920,7920,7920,0
+20250326,163300,614460940,7920,7920,7920,7920,0
+20250326,163200,614460940,7920,7920,7920,7920,0
+20250326,163100,614460940,7920,7920,7920,7920,0
+20250326,163000,614460940,7920,7920,7920,7920,0
+20250326,162900,614460940,7920,7920,7920,7920,0
+20250326,162800,614460940,7920,7920,7920,7920,0
+20250326,162700,614460940,7920,7920,7920,7920,0
+20250326,162600,614460940,7920,7920,7920,7920,0
+20250326,162500,614460940,7920,7920,7920,7920,0
+20250326,162400,614460940,7920,7920,7920,7920,0
+20250326,162300,614460940,7920,7920,7920,7920,0
+20250326,162200,614460940,7920,7920,7920,7920,0
+20250326,162100,614460940,7920,7920,7920,7920,0
+20250326,162000,614460940,7920,7920,7920,7920,0
+20250326,161900,614460940,7920,7920,7920,7920,0
+20250326,161800,614460940,7920,7920,7920,7920,0
+20250326,161700,614460940,7920,7920,7920,7920,0
+20250326,161600,614460940,7920,7920,7920,7920,0
+20250326,161500,614460940,7920,7920,7920,7920,0
+20250326,161400,614460940,7920,7920,7920,7920,0
+20250326,161300,614460940,7920,7920,7920,7920,0
+20250326,161200,614460940,7920,7920,7920,7920,0
+20250326,161100,614460940,7920,7920,7920,7920,0
+20250326,161000,614460940,7920,7920,7920,7920,1280
+20250326,160900,614460940,7920,7920,7920,7920,0
+20250326,160800,614460940,7920,7920,7920,7920,0
+20250326,160700,614460940,7920,7920,7920,7920,0
+20250326,160600,614460940,7920,7920,7920,7920,0
+20250326,160500,614460940,7920,7920,7920,7920,0
+20250326,160400,614460940,7920,7920,7920,7920,0
+20250326,160300,614460940,7920,7920,7920,7920,0
+20250326,160200,614460940,7920,7920,7920,7920,0
+20250326,160100,614460940,7920,7920,7920,7920,0
+20250326,160000,614460940,7920,7920,7920,7920,0
+20250326,155900,614460940,7920,7920,7920,7920,0
+20250326,155800,614460940,7920,7920,7920,7920,0
+20250326,155700,614460940,7920,7920,7920,7920,0
+20250326,155600,614460940,7920,7920,7920,7920,0
+20250326,155500,614460940,7920,7920,7920,7920,0
+20250326,155400,614460940,7920,7920,7920,7920,0
+20250326,155300,614460940,7920,7920,7920,7920,0
+20250326,155200,614460940,7920,7920,7920,7920,0
+20250326,155100,614460940,7920,7920,7920,7920,0
+20250326,155000,614460940,7920,7920,7920,7920,0
+20250326,154900,614460940,7920,7920,7920,7920,0
+20250326,154800,614460940,7920,7920,7920,7920,0
+20250326,154700,614460940,7920,7920,7920,7920,0
+20250326,154600,614460940,7920,7920,7920,7920,0
+20250326,154500,614460940,7920,7920,7920,7920,0
+20250326,154400,614460940,7920,7920,7920,7920,0
+20250326,154300,614460940,7920,7920,7920,7920,0
+20250326,154200,614460940,7920,7920,7920,7920,0
+20250326,154100,614460940,7920,7920,7920,7920,0
+20250326,154000,614460940,7920,7920,7920,7920,1280
+20250326,153900,614460940,7920,7920,7920,7920,0
+20250326,153800,614460940,7920,7920,7920,7920,0
+20250326,153700,614460940,7920,7920,7920,7920,0
+20250326,153600,614460940,7920,7920,7920,7920,0
+20250326,153500,614460940,7920,7920,7920,7920,0
+20250326,153400,614460940,7920,7920,7920,7920,0
+20250326,153300,614460940,7920,7920,7920,7920,0
+20250326,153200,614460940,7920,7920,7920,7920,0
+20250326,153100,614460940,7920,7920,7920,7920,0
+20250326,153000,614460940,7920,7920,7920,7920,1280
+20250326,152900,604323340,7890,7890,7890,7890,0
+20250326,152800,604323340,7890,7890,7890,7890,0
+20250326,152700,604323340,7890,7890,7890,7890,0
+20250326,152600,604323340,7890,7890,7890,7890,0
+20250326,152500,604323340,7890,7890,7890,7890,0
+20250326,152400,604323340,7890,7890,7890,7890,0
+20250326,152300,604323340,7890,7890,7890,7890,0
+20250326,152200,604323340,7890,7890,7890,7890,0
+20250326,152100,604323340,7890,7890,7890,7890,0
+20250326,152000,604323340,7890,7890,7890,7890,0
+20250326,151900,604323340,7890,7900,7900,7880,481
+20250326,151800,600525030,7890,7890,7900,7890,196
+20250326,151700,598978140,7900,7900,7900,7890,62
+20250326,151600,598488900,7900,7890,7900,7890,260
+20250326,151500,596437460,7900,7900,7900,7890,231
+20250326,151400,594614820,7900,7900,7900,7900,27
+20250326,151300,594401520,7890,7890,7900,7890,123
+20250326,151200,593431040,7890,7890,7890,7880,1617
+20250326,151100,580687930,7890,7920,7920,7890,11488
+20250326,151000,490041980,7920,7920,7920,7920,12
+20250326,150900,489946940,7920,7920,7920,7920,16
+20250326,150800,489820220,7920,7920,7920,7920,9
+20250326,150700,489748940,7900,7920,7920,7900,18
+20250326,150600,489606640,7920,7920,7920,7920,0
+20250326,150500,489606640,7920,7920,7920,7920,27
+20250326,150400,489392800,7920,7920,7920,7920,0
+20250326,150300,489392800,7920,7910,7920,7900,89
+20250326,150200,488689490,7910,7910,7910,7900,132
+20250326,150100,487645860,7910,7910,7910,7910,4
+20250326,150000,487614220,7910,7910,7910,7910,20
+20250326,145900,487456020,7910,7920,7920,7900,261
+20250326,145800,485391420,7920,7920,7920,7910,147
+20250326,145700,484228470,7920,7920,7920,7910,373
+20250326,145600,481275050,7910,7920,7920,7910,13
+20250326,145500,481172140,7920,7910,7920,7910,99
+20250326,145400,480388970,7920,7910,7920,7910,303
+20250326,145300,477991970,7910,7900,7910,7900,43
+20250326,145200,477652210,7900,7900,7900,7900,63
+20250326,145100,477154510,7900,7900,7900,7900,175
+20250326,145000,475772010,7890,7910,7910,7890,32
+20250326,144900,475519330,7910,7910,7910,7910,7
+20250326,144800,475463960,7900,7910,7910,7890,237
+20250326,144700,473590860,7910,7910,7910,7910,221
+20250326,144600,471842750,7910,7910,7910,7910,22
+20250326,144500,471668730,7910,7910,7910,7910,34
+20250326,144400,471399790,7920,7900,7920,7900,1064
+20250326,144300,462982620,7900,7900,7900,7900,62
+20250326,144200,462492820,7900,7900,7900,7900,156
+20250326,144100,461260420,7900,7910,7910,7900,194
+20250326,144000,459727780,7910,7910,7910,7900,53
+20250326,143900,459309000,7910,7910,7910,7900,44
+20250326,143800,458961250,7900,7900,7900,7900,112
+20250326,143700,458076450,7890,7900,7900,7890,131
+20250326,143600,457042780,7900,7900,7900,7900,46
+20250326,143500,456679380,7910,7900,7910,7900,60
+20250326,143400,456205340,7890,7910,7910,7890,32
+20250326,143300,455952700,7900,7890,7900,7890,229
+20250326,143200,454144440,7900,7900,7900,7900,196
+20250326,143100,452596040,7890,7900,7900,7890,81
+20250326,143000,451956840,7900,7890,7900,7890,65
+20250326,142900,451443550,7900,7890,7900,7890,238
+20250326,142800,449564850,7900,7900,7900,7890,57
+20250326,142700,449114920,7900,7900,7900,7900,224
+20250326,142600,447345320,7890,7900,7900,7890,99
+20250326,142500,446564150,7900,7890,7900,7890,98
+20250326,142400,445790520,7900,7890,7900,7890,117
+20250326,142300,444867250,7900,7900,7910,7890,211
+20250326,142200,443201390,7910,7900,7910,7890,254
+20250326,142100,441195750,7890,7900,7900,7890,177
+20250326,142000,439797580,7890,7890,7900,7890,76
+20250326,141900,439197840,7890,7890,7890,7890,120
+20250326,141800,438251040,7890,7890,7890,7890,59
+20250326,141700,437785530,7890,7890,7890,7890,68
+20250326,141600,437249010,7900,7900,7900,7890,139
+20250326,141500,436151260,7900,7900,7910,7900,202
+20250326,141400,434555420,7900,7890,7900,7890,322
+20250326,141300,432012440,7890,7890,7900,7890,155
+20250326,141200,430788930,7900,7890,7900,7890,212
+20250326,141100,429115140,7890,7890,7900,7890,55
+20250326,141000,428681140,7900,7890,7910,7890,691
+20250326,140900,423219110,7880,7890,7890,7880,220
+20250326,140800,421483660,7890,7890,7890,7890,90
+20250326,140700,420773560,7890,7900,7900,7890,260
+20250326,140600,418720520,7900,7900,7910,7900,354
+20250326,140500,415921580,7890,7890,7910,7890,826
+20250326,140400,409398390,7880,7880,7880,7880,50
+20250326,140300,409004390,7880,7880,7890,7880,423
+20250326,140200,405670260,7890,7880,7890,7880,98
+20250326,140100,404897940,7880,7880,7890,7880,220
+20250326,140000,403163150,7880,7880,7890,7880,463
+20250326,135900,399514670,7890,7890,7900,7880,545
+20250326,135800,395214850,7890,7890,7890,7890,378
+20250326,135700,392232430,7890,7900,7900,7890,38
+20250326,135600,391932600,7890,7910,7910,7890,331
+20250326,135500,389318110,7900,7900,7900,7900,92
+20250326,135400,388591310,7890,7900,7900,7890,146
+20250326,135300,387438390,7900,7900,7900,7900,81
+20250326,135200,386798490,7900,7880,7900,7880,190
+20250326,135100,385298650,7890,7900,7900,7890,265
+20250326,135000,383205480,7900,7890,7910,7890,86
+20250326,134900,382526190,7900,7900,7900,7900,115
+20250326,134800,381617690,7900,7900,7900,7900,129
+20250326,134700,380598590,7900,7890,7900,7880,222
+20250326,134600,378846440,7890,7890,7890,7880,499
+20250326,134500,374910130,7900,7900,7900,7900,121
+20250326,134400,373954230,7900,7900,7910,7900,123
+20250326,134300,372982480,7900,7900,7900,7890,148
+20250326,134200,371813420,7910,7890,7910,7890,103
+20250326,134100,371000120,7890,7890,7890,7890,95
+20250326,134000,370250570,7900,7910,7910,7900,217
+20250326,133900,368535760,7910,7900,7910,7900,162
+20250326,133800,367255040,7890,7900,7900,7890,134
+20250326,133700,366196700,7900,7900,7910,7890,249
+20250326,133600,364230220,7910,7910,7910,7900,118
+20250326,133500,363297520,7910,7920,7930,7910,146
+20250326,133400,362141930,7910,7920,7920,7900,214
+20250326,133300,360448330,7920,7930,7930,7920,160
+20250326,133200,359180980,7920,7920,7930,7920,168
+20250326,133100,357850380,7920,7920,7930,7920,138
+20250326,133000,356757340,7930,7930,7930,7920,67
+20250326,132900,356226620,7930,7920,7930,7920,59
+20250326,132800,355759260,7920,7910,7930,7910,278
+20250326,132700,353557730,7910,7910,7930,7910,87
+20250326,132600,352869460,7900,7900,7910,7900,94
+20250326,132500,352126840,7890,7900,7920,7890,130
+20250326,132400,351100620,7910,7900,7910,7900,121
+20250326,132300,350144120,7910,7910,7920,7900,288
+20250326,132200,347867110,7920,7920,7920,7920,216
+20250326,132100,346156390,7920,7920,7930,7920,139
+20250326,132000,345055470,7920,7920,7930,7920,115
+20250326,131900,344144660,7920,7910,7930,7900,165
+20250326,131800,342838980,7910,7910,7910,7910,31
+20250326,131700,342593770,7910,7920,7920,7910,261
+20250326,131600,340527000,7920,7910,7920,7910,382
+20250326,131500,337503610,7910,7910,7910,7900,159
+20250326,131400,336247120,7900,7900,7910,7900,92
+20250326,131300,335520060,7900,7900,7910,7900,166
+20250326,131200,334207660,7910,7900,7910,7900,92
+20250326,131100,333480670,7910,7910,7910,7910,10
+20250326,131000,333401570,7910,7930,7930,7910,80
+20250326,130900,332767190,7920,7890,7920,7890,349
+20250326,130800,330009450,7890,7890,7890,7890,3
+20250326,130700,329985780,7900,7900,7900,7900,342
+20250326,130600,327283980,7890,7890,7890,7890,87
+20250326,130500,326597550,7900,7890,7900,7890,46
+20250326,130400,326234530,7900,7890,7900,7890,82
+20250326,130300,325586960,7890,7900,7900,7890,69
+20250326,130200,325042450,7890,7890,7890,7890,54
+20250326,130100,324616390,7900,7900,7900,7890,478
+20250326,130000,320840390,7890,7900,7900,7890,77
+20250326,125900,320232820,7900,7900,7900,7900,5
+20250326,125800,320193320,7910,7910,7910,7910,100
+20250326,125700,319402320,7920,7920,7920,7920,151
+20250326,125600,318206400,7940,7940,7940,7940,0
+20250326,125500,318206400,7940,7950,7950,7910,50
+20250326,125400,317810740,7910,7890,7910,7880,475
+20250326,125300,314062100,7880,7870,7880,7870,191
+20250326,125200,312558490,7880,7880,7880,7880,71
+20250326,125100,311999010,7880,7880,7890,7880,160
+20250326,125000,310738130,7890,7880,7890,7870,96
+20250326,124900,309981670,7880,7880,7880,7880,6
+20250326,124800,309934390,7880,7890,7890,7870,204
+20250326,124700,308327590,7890,7890,7890,7890,4
+20250326,124600,308296030,7880,7890,7890,7880,191
+20250326,124500,306789680,7880,7890,7890,7880,62
+20250326,124400,306301110,7890,7880,7890,7880,169
+20250326,124300,304968380,7880,7890,7890,7880,42
+20250326,124200,304637270,7880,7880,7880,7880,92
+20250326,124100,303912310,7880,7880,7890,7880,96
+20250326,124000,303155790,7880,7890,7890,7880,66
+20250326,123900,302635650,7880,7880,7890,7880,129
+20250326,123800,301619080,7880,7880,7880,7880,68
+20250326,123700,301083240,7880,7880,7880,7880,63
+20250326,123600,300586800,7890,7890,7890,7890,20
+20250326,123500,300429000,7890,7890,7890,7890,0
+20250326,123400,300429000,7890,7910,7910,7890,407
+20250326,123300,297210050,7920,7910,7920,7910,121
+20250326,123200,296252870,7920,7920,7920,7920,0
+20250326,123100,296252870,7920,7900,7920,7900,673
+20250326,123000,290925530,7900,7890,7900,7890,230
+20250326,122900,289110750,7880,7880,7880,7880,48
+20250326,122800,288732510,7880,7870,7880,7870,87
+20250326,122700,288047260,7880,7880,7890,7880,133
+20250326,122600,286998950,7880,7880,7880,7880,4
+20250326,122500,286967430,7870,7870,7880,7870,231
+20250326,122400,285149420,7880,7890,7890,7850,1223
+20250326,122300,275530590,7890,7880,7890,7880,57
+20250326,122200,275081380,7880,7900,7900,7880,618
+20250326,122100,270201060,7910,7890,7910,7890,14
+20250326,122000,270090580,7900,7890,7960,7890,1749
+20250326,121900,256212500,7880,7870,7880,7870,82
+20250326,121800,255566480,7870,7880,7880,7870,250
+20250326,121700,253597490,7870,7870,7870,7870,34
+20250326,121600,253329910,7870,7870,7870,7860,133
+20250326,121500,252283420,7860,7860,7860,7860,17
+20250326,121400,252149800,7870,7870,7880,7860,102
+20250326,121300,251347070,7860,7870,7870,7860,504
+20250326,121200,247381970,7870,7870,7870,7870,0
+20250326,121100,247381970,7870,7880,7880,7870,87
+20250326,121000,246696980,7880,7870,7880,7870,61
+20250326,120900,246216860,7870,7880,7880,7870,22
+20250326,120800,246043710,7880,7880,7880,7880,36
+20250326,120700,245760030,7880,7880,7880,7870,154
+20250326,120600,244547640,7870,7870,7880,7870,46
+20250326,120500,244185520,7870,7870,7870,7870,22
+20250326,120400,244012380,7870,7880,7880,7870,58
+20250326,120300,243555860,7870,7870,7870,7870,84
+20250326,120200,242894780,7880,7880,7880,7880,159
+20250326,120100,241641860,7890,7880,7890,7880,17
+20250326,120000,241507860,7890,7890,7900,7880,204
+20250326,115900,239898860,7890,7890,7890,7890,63
+20250326,115800,239401790,7890,7890,7890,7890,0
+20250326,115700,239401790,7890,7890,7890,7890,114
+20250326,115600,238502330,7880,7880,7880,7880,88
+20250326,115500,237808890,7880,7860,7880,7860,101
+20250326,115400,237013370,7870,7870,7870,7870,0
+20250326,115300,237013370,7870,7870,7870,7870,71
+20250326,115200,236454600,7880,7890,7890,7880,68
+20250326,115100,235918710,7890,7890,7890,7890,50
+20250326,115000,235524210,7890,7870,7900,7870,912
+20250326,114900,228344130,7870,7870,7870,7870,54
+20250326,114800,227919150,7880,7880,7880,7880,1
+20250326,114700,227911270,7880,7870,7880,7870,169
+20250326,114600,226581200,7870,7890,7900,7870,797
+20250326,114500,220303650,7890,7890,7890,7870,269
+20250326,114400,218182990,7880,7890,7900,7880,327
+20250326,114300,215603400,7890,7890,7890,7870,689
+20250326,114200,210174330,7880,7910,7910,7880,113
+20250326,114100,209281480,7900,7890,7900,7890,234
+20250326,114000,207434390,7890,7890,7890,7890,251
+20250326,113900,205454000,7890,7890,7890,7890,63
+20250326,113800,204956930,7900,7900,7900,7900,103
+20250326,113700,204143230,7910,7910,7910,7910,14
+20250326,113600,204032490,7920,7920,7920,7920,58
+20250326,113500,203573130,7920,7920,7920,7920,56
+20250326,113400,203129610,7920,7910,7920,7910,92
+20250326,113300,202401670,7920,7930,7930,7920,59
+20250326,113200,201934150,7930,7940,7940,7930,19
+20250326,113100,201783470,7940,7940,7960,7940,14
+20250326,113000,201672290,7960,7950,7970,7950,159
+20250326,112900,200408040,7950,7950,7950,7950,29
+20250326,112800,200177490,7950,7940,7950,7940,29
+20250326,112700,199947170,7950,7950,7950,7950,8
+20250326,112600,199883570,7950,7940,7950,7940,38
+20250326,112500,199581800,7950,7970,7970,7950,31
+20250326,112400,199335230,7970,7940,7970,7940,245
+20250326,112300,197388070,7980,7980,7980,7980,0
+20250326,112200,197388070,7980,7980,7980,7980,84
+20250326,112100,196717750,7980,7970,7980,7970,304
+20250326,112000,194293970,7980,7980,7980,7940,70
+20250326,111900,193737110,7980,7980,7980,7980,4
+20250326,111800,193705190,7980,7950,7980,7950,10
+20250326,111700,193625450,7980,7980,7980,7980,3
+20250326,111600,193601510,7970,7960,7970,7960,672
+20250326,111500,188248320,7950,7950,7950,7950,0
+20250326,111400,188248320,7950,7950,7950,7950,0
+20250326,111300,188248320,7950,7950,7950,7950,45
+20250326,111200,187890570,7950,7950,7950,7950,73
+20250326,111100,187310220,7950,7950,7950,7950,0
+20250326,111000,187310220,7950,7950,7950,7950,12
+20250326,110900,187214820,7940,7940,7940,7940,54
+20250326,110800,186786060,7950,7940,7950,7940,435
+20250326,110700,183331220,7940,7940,7940,7940,0
+20250326,110600,183331220,7940,7940,7940,7940,68
+20250326,110500,182791300,7950,7950,7950,7950,0
+20250326,110400,182791300,7950,7950,7950,7940,328
+20250326,110300,180186310,7950,7950,7950,7950,4
+20250326,110200,180154510,7940,7930,7950,7930,150
+20250326,110100,178963930,7930,7930,7930,7910,121
+20250326,110000,178005140,7940,7950,7950,7940,351
+20250326,105900,175217400,7950,7950,7950,7950,0
+20250326,105800,175217400,7950,7940,7950,7940,24
+20250326,105700,175026830,7950,7950,7950,7950,23
+20250326,105600,174843980,7960,7940,7960,7890,1447
+20250326,105500,163382320,7940,7940,7940,7940,25
+20250326,105400,163183820,7950,7950,7950,7950,0
+20250326,105300,163183820,7950,7940,7950,7940,566
+20250326,105200,158688560,7950,7950,7950,7950,13
+20250326,105100,158585210,7950,7940,7950,7940,138
+20250326,105000,157489090,7920,7920,7920,7920,0
+20250326,104900,157489090,7920,7920,7920,7920,33
+20250326,104800,157227730,7940,7940,7940,7940,37
+20250326,104700,156933950,7950,7950,7950,7950,0
+20250326,104600,156933950,7950,7950,7950,7950,4
+20250326,104500,156902150,7940,7940,7940,7910,192
+20250326,104400,155381450,7940,7940,7950,7940,174
+20250326,104300,153998470,7900,7920,7960,7900,822
+20250326,104200,147477420,7920,7930,7930,7920,45
+20250326,104100,147120920,7930,7930,7930,7930,0
+20250326,104000,147120920,7930,7930,7930,7930,61
+20250326,103900,146637190,7930,7930,7940,7930,136
+20250326,103800,145558610,7930,7930,7940,7930,149
+20250326,103700,144375860,7930,7930,7930,7930,0
+20250326,103600,144375860,7930,7930,7930,7930,1
+20250326,103500,144367930,7930,7930,7930,7930,2
+20250326,103400,144352070,7930,7930,7930,7930,0
+20250326,103300,144352070,7930,7920,7930,7920,129
+20250326,103200,143330230,7920,7920,7920,7920,73
+20250326,103100,142752070,7920,7910,7920,7910,16
+20250326,103000,142625410,7910,7910,7910,7910,34
+20250326,102900,142356470,7930,7930,7930,7930,0
+20250326,102800,142356470,7930,7930,7930,7930,0
+20250326,102700,142356470,7930,7940,7950,7930,176
+20250326,102600,140959170,7970,7970,7970,7970,0
+20250326,102500,140959170,7970,7950,7970,7950,267
+20250326,102400,138834670,7950,7940,7950,7940,271
+20250326,102300,136682280,7940,7940,7940,7940,0
+20250326,102200,136682280,7940,7940,7940,7940,0
+20250326,102100,136682280,7940,7940,7940,7940,13
+20250326,102000,136579060,7950,7950,7960,7940,374
+20250326,101900,133605330,7950,7950,7950,7950,4
+20250326,101800,133573530,7950,7950,7960,7950,662
+20250326,101700,128309160,7950,7940,7950,7940,333
+20250326,101600,125662810,7950,7950,7950,7950,9
+20250326,101500,125591260,7930,7950,7950,7930,35
+20250326,101400,125313270,7930,7930,7950,7930,13
+20250326,101300,125210060,7950,7950,7950,7950,9
+20250326,101200,125138510,7930,7930,7930,7930,0
+20250326,101100,125138510,7930,7950,7950,7930,12
+20250326,101000,125043190,7950,7930,7960,7930,655
+20250326,100900,119841200,7930,7920,7930,7890,327
+20250326,100800,117253080,7920,7920,7920,7920,16
+20250326,100700,117126360,7920,7920,7920,7920,12
+20250326,100600,117031320,7920,7920,7920,7920,0
+20250326,100500,117031320,7920,7910,7920,7910,102
+20250326,100400,116224010,7920,7920,7920,7920,145
+20250326,100300,115075610,7920,7920,7920,7920,11
+20250326,100200,114988490,7930,7930,7930,7910,291
+20250326,100100,112682160,7930,7930,7940,7930,198
+20250326,100000,111111420,7930,7930,7930,7930,131
+20250326,095900,110072590,7930,7910,7930,7900,270
+20250326,095800,107935720,7910,7910,7940,7910,389
+20250326,095700,104850280,7910,7910,7910,7910,0
+20250326,095600,104850280,7910,7920,7930,7910,501
+20250326,095500,100880310,7910,7910,7920,7900,57
+20250326,095400,100429100,7920,7920,7920,7920,2
+20250326,095300,100413260,7920,7920,7950,7920,753
+20250326,095200,94444460,7910,7910,7910,7910,0
+20250326,095100,94444460,7910,7910,7920,7910,273
+20250326,095000,92284400,7910,7910,7910,7910,0
+20250326,094900,92284400,7910,7920,7920,7910,23
+20250326,094800,92102270,7930,7930,7930,7930,0
+20250326,094700,92102270,7930,7950,7950,7930,846
+20250326,094600,85390130,7950,7950,7950,7950,36
+20250326,094500,85103930,7950,7920,7960,7910,1552
+20250326,094400,72808760,7920,7920,7920,7910,8
+20250326,094300,72745410,7910,7910,7920,7910,14
+20250326,094200,72634630,7920,7900,7920,7900,114
+20250326,094100,71733070,7910,7920,7920,7910,74
+20250326,094000,71147670,7920,7910,7920,7880,324
+20250326,093900,68584280,7920,7920,7920,7920,24
+20250326,093800,68394200,7930,7930,7930,7930,0
+20250326,093700,68394200,7930,7880,7930,7880,108
+20250326,093600,67540460,7880,7880,7880,7880,22
+20250326,093500,67367100,7880,7880,7880,7880,12
+20250326,093400,67272540,7880,7880,7880,7880,0
+20250326,093300,67272540,7880,7880,7880,7880,143
+20250326,093200,66145700,7930,7900,7930,7880,509
+20250326,093100,62124270,7950,7930,7950,7930,125
+20250326,093000,61132180,7950,7950,7950,7950,4
+20250326,092900,61100380,7950,7920,7950,7920,497
+20250326,092800,57161200,7920,7920,7920,7920,0
+20250326,092700,57161200,7920,7920,7920,7920,14
+20250326,092600,57050320,7920,7900,7920,7890,2083
+20250326,092500,40607060,7910,7910,7910,7910,0
+20250326,092400,40607060,7910,7920,7920,7890,442
+20250326,092300,37117420,7920,7920,7920,7890,16
+20250326,092200,36991060,7890,7920,7920,7890,32
+20250326,092100,36738520,7920,7920,7920,7920,76
+20250326,092000,36136600,7920,7920,7920,7870,22
+20250326,091900,35962610,7910,7880,7910,7880,148
+20250326,091800,34794660,7880,7910,7910,7860,1040
+20250326,091700,26586590,7920,7920,7920,7920,4
+20250326,091600,26554910,7920,7920,7920,7920,6
+20250326,091500,26507390,7910,7980,7980,7910,590
+20250326,091400,21821300,8000,7940,8000,7940,100
+20250326,091300,21025540,7940,7910,7940,7910,501
+20250326,091200,17053810,7930,7920,7930,7910,93
+20250326,091100,16317460,7900,7930,7930,7900,187
+20250326,091000,14838440,7930,7930,7930,7930,10
+20250326,090900,14759140,7930,7910,7930,7910,442
+20250326,090800,11260860,7930,7910,7930,7910,44
+20250326,090700,10912740,7910,7930,7930,7910,308
+20250326,090600,8474290,7930,7940,7940,7930,42
+20250326,090500,8141130,7930,7960,7960,7930,342
+20250326,090400,5423590,7960,7970,8000,7960,62
+20250326,090300,4929200,7970,8010,8010,7970,19
+20250326,090200,4777450,8010,8020,8020,8010,43
+20250326,090100,4432930,7960,7960,7960,7960,1
+20250326,090000,4424970,8030,8020,8030,7960,552

060250/min/candle-20250327.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194000,581620290,7960,7960,7960,7960,612
+20250327,193900,581620290,7960,7960,7960,7960,0
+20250327,193800,581620290,7960,7960,7960,7960,0
+20250327,193700,581620290,7960,7960,7960,7960,0
+20250327,193600,581620290,7960,7960,7960,7960,0
+20250327,193500,581620290,7960,7960,7960,7960,0
+20250327,193400,581620290,7960,7960,7960,7960,0
+20250327,193300,581620290,7960,7960,7960,7960,0
+20250327,193200,581620290,7960,7960,7960,7960,0
+20250327,193100,581620290,7960,7960,7960,7960,0
+20250327,193000,581620290,7960,7960,7960,7960,0
+20250327,192900,581620290,7960,7960,7960,7960,0
+20250327,192800,581620290,7960,7960,7960,7960,0
+20250327,192700,581620290,7960,7960,7960,7960,0
+20250327,192600,581620290,7960,7960,7960,7960,0
+20250327,192500,581620290,7960,7960,7960,7960,0
+20250327,192400,581620290,7960,7960,7960,7960,0
+20250327,192300,581620290,7960,7960,7960,7960,0
+20250327,192200,581620290,7960,7960,7960,7960,0
+20250327,192100,581620290,7960,7960,7960,7960,0
+20250327,192000,581620290,7960,7960,7960,7960,0
+20250327,191900,581620290,7960,7960,7960,7960,0
+20250327,191800,581620290,7960,7960,7960,7960,0
+20250327,191700,581620290,7960,7960,7960,7960,0
+20250327,191600,581620290,7960,7960,7960,7960,0
+20250327,191500,581620290,7960,7960,7960,7960,0
+20250327,191400,581620290,7960,7960,7960,7960,0
+20250327,191300,581620290,7960,7960,7960,7960,0
+20250327,191200,581620290,7960,7960,7960,7960,0
+20250327,191100,581620290,7960,7960,7960,7960,0
+20250327,191000,581620290,7960,7960,7960,7960,612
+20250327,190900,581620290,7960,7960,7960,7960,0
+20250327,190800,581620290,7960,7960,7960,7960,0
+20250327,190700,581620290,7960,7960,7960,7960,0
+20250327,190600,581620290,7960,7960,7960,7960,0
+20250327,190500,581620290,7960,7960,7960,7960,0
+20250327,190400,581620290,7960,7960,7960,7960,0
+20250327,190300,581620290,7960,7960,7960,7960,0
+20250327,190200,581620290,7960,7960,7960,7960,0
+20250327,190100,581620290,7960,7960,7960,7960,0
+20250327,190000,581620290,7960,7960,7960,7960,0
+20250327,185900,581620290,7960,7960,7960,7960,0
+20250327,185800,581620290,7960,7960,7960,7960,0
+20250327,185700,581620290,7960,7960,7960,7960,0
+20250327,185600,581620290,7960,7960,7960,7960,0
+20250327,185500,581620290,7960,7960,7960,7960,0
+20250327,185400,581620290,7960,7960,7960,7960,0
+20250327,185300,581620290,7960,7960,7960,7960,0
+20250327,185200,581620290,7960,7960,7960,7960,0
+20250327,185100,581620290,7960,7960,7960,7960,0
+20250327,185000,581620290,7960,7960,7960,7960,0
+20250327,184900,581620290,7960,7960,7960,7960,0
+20250327,184800,581620290,7960,7960,7960,7960,0
+20250327,184700,581620290,7960,7960,7960,7960,0
+20250327,184600,581620290,7960,7960,7960,7960,0
+20250327,184500,581620290,7960,7960,7960,7960,0
+20250327,184400,581620290,7960,7960,7960,7960,0
+20250327,184300,581620290,7960,7960,7960,7960,0
+20250327,184200,581620290,7960,7960,7960,7960,0
+20250327,184100,581620290,7960,7960,7960,7960,0
+20250327,184000,581620290,7960,7960,7960,7960,612
+20250327,183900,581620290,7960,7960,7960,7960,0
+20250327,183800,581620290,7960,7960,7960,7960,0
+20250327,183700,581620290,7960,7960,7960,7960,0
+20250327,183600,581620290,7960,7960,7960,7960,0
+20250327,183500,581620290,7960,7960,7960,7960,0
+20250327,183400,581620290,7960,7960,7960,7960,0
+20250327,183300,581620290,7960,7960,7960,7960,0
+20250327,183200,581620290,7960,7960,7960,7960,0
+20250327,183100,581620290,7960,7960,7960,7960,0
+20250327,183000,581620290,7960,7960,7960,7960,0
+20250327,182900,581620290,7960,7960,7960,7960,0
+20250327,182800,581620290,7960,7960,7960,7960,0
+20250327,182700,581620290,7960,7960,7960,7960,0
+20250327,182600,581620290,7960,7960,7960,7960,0
+20250327,182500,581620290,7960,7960,7960,7960,0
+20250327,182400,581620290,7960,7960,7960,7960,0
+20250327,182300,581620290,7960,7960,7960,7960,0
+20250327,182200,581620290,7960,7960,7960,7960,0
+20250327,182100,581620290,7960,7960,7960,7960,0
+20250327,182000,581620290,7960,7960,7960,7960,0
+20250327,181900,581620290,7960,7960,7960,7960,0
+20250327,181800,581620290,7960,7960,7960,7960,0
+20250327,181700,581620290,7960,7960,7960,7960,0
+20250327,181600,581620290,7960,7960,7960,7960,0
+20250327,181500,581620290,7960,7960,7960,7960,0
+20250327,181400,581620290,7960,7960,7960,7960,0
+20250327,181300,581620290,7960,7960,7960,7960,0
+20250327,181200,581620290,7960,7960,7960,7960,0
+20250327,181100,581620290,7960,7960,7960,7960,0
+20250327,181000,581620290,7960,7960,7960,7960,612
+20250327,180900,581620290,7960,7960,7960,7960,0
+20250327,180800,581620290,7960,7960,7960,7960,0
+20250327,180700,581620290,7960,7960,7960,7960,0
+20250327,180600,581620290,7960,7960,7960,7960,0
+20250327,180500,581620290,7960,7960,7960,7960,0
+20250327,180400,581620290,7960,7960,7960,7960,0
+20250327,180300,581620290,7960,7960,7960,7960,0
+20250327,180200,581620290,7960,7960,7960,7960,0
+20250327,180100,581620290,7960,7960,7960,7960,0
+20250327,180000,581620290,7960,7960,7960,7960,0
+20250327,175900,581620290,7960,7960,7960,7960,0
+20250327,175800,581620290,7960,7960,7960,7960,0
+20250327,175700,581620290,7960,7960,7960,7960,0
+20250327,175600,581620290,7960,7960,7960,7960,0
+20250327,175500,581620290,7960,7960,7960,7960,0
+20250327,175400,581620290,7960,7960,7960,7960,0
+20250327,175300,581620290,7960,7960,7960,7960,0
+20250327,175200,581620290,7960,7960,7960,7960,0
+20250327,175100,581620290,7960,7960,7960,7960,0
+20250327,175000,581620290,7960,7960,7960,7960,0
+20250327,174900,581620290,7960,7960,7960,7960,0
+20250327,174800,581620290,7960,7960,7960,7960,0
+20250327,174700,581620290,7960,7960,7960,7960,0
+20250327,174600,581620290,7960,7960,7960,7960,0
+20250327,174500,581620290,7960,7960,7960,7960,0
+20250327,174400,581620290,7960,7960,7960,7960,0
+20250327,174300,581620290,7960,7960,7960,7960,0
+20250327,174200,581620290,7960,7960,7960,7960,0
+20250327,174100,581620290,7960,7960,7960,7960,0
+20250327,174000,581620290,7960,7960,7960,7960,612
+20250327,173900,581620290,7960,7960,7960,7960,0
+20250327,173800,581620290,7960,7960,7960,7960,0
+20250327,173700,581620290,7960,7960,7960,7960,0
+20250327,173600,581620290,7960,7960,7960,7960,0
+20250327,173500,581620290,7960,7960,7960,7960,0
+20250327,173400,581620290,7960,7960,7960,7960,0
+20250327,173300,581620290,7960,7960,7960,7960,0
+20250327,173200,581620290,7960,7960,7960,7960,0
+20250327,173100,581620290,7960,7960,7960,7960,0
+20250327,173000,581620290,7960,7960,7960,7960,0
+20250327,172900,581620290,7960,7960,7960,7960,0
+20250327,172800,581620290,7960,7960,7960,7960,0
+20250327,172700,581620290,7960,7960,7960,7960,0
+20250327,172600,581620290,7960,7960,7960,7960,0
+20250327,172500,581620290,7960,7960,7960,7960,0
+20250327,172400,581620290,7960,7960,7960,7960,0
+20250327,172300,581620290,7960,7960,7960,7960,0
+20250327,172200,581620290,7960,7960,7960,7960,0
+20250327,172100,581620290,7960,7960,7960,7960,0
+20250327,172000,581620290,7960,7960,7960,7960,0
+20250327,171900,581620290,7960,7960,7960,7960,0
+20250327,171800,581620290,7960,7960,7960,7960,0
+20250327,171700,581620290,7960,7960,7960,7960,0
+20250327,171600,581620290,7960,7960,7960,7960,0
+20250327,171500,581620290,7960,7960,7960,7960,0
+20250327,171400,581620290,7960,7960,7960,7960,0
+20250327,171300,581620290,7960,7960,7960,7960,0
+20250327,171200,581620290,7960,7960,7960,7960,0
+20250327,171100,581620290,7960,7960,7960,7960,0
+20250327,171000,581620290,7960,7960,7960,7960,612
+20250327,170900,581620290,7960,7960,7960,7960,0
+20250327,170800,581620290,7960,7960,7960,7960,0
+20250327,170700,581620290,7960,7960,7960,7960,0
+20250327,170600,581620290,7960,7960,7960,7960,0
+20250327,170500,581620290,7960,7960,7960,7960,0
+20250327,170400,581620290,7960,7960,7960,7960,0
+20250327,170300,581620290,7960,7960,7960,7960,0
+20250327,170200,581620290,7960,7960,7960,7960,0
+20250327,170100,581620290,7960,7960,7960,7960,0
+20250327,170000,581620290,7960,7960,7960,7960,0
+20250327,165900,581620290,7960,7960,7960,7960,0
+20250327,165800,581620290,7960,7960,7960,7960,0
+20250327,165700,581620290,7960,7960,7960,7960,0
+20250327,165600,581620290,7960,7960,7960,7960,0
+20250327,165500,581620290,7960,7960,7960,7960,0
+20250327,165400,581620290,7960,7960,7960,7960,0
+20250327,165300,581620290,7960,7960,7960,7960,0
+20250327,165200,581620290,7960,7960,7960,7960,0
+20250327,165100,581620290,7960,7960,7960,7960,0
+20250327,165000,581620290,7960,7960,7960,7960,0
+20250327,164900,581620290,7960,7960,7960,7960,0
+20250327,164800,581620290,7960,7960,7960,7960,0
+20250327,164700,581620290,7960,7960,7960,7960,0
+20250327,164600,581620290,7960,7960,7960,7960,0
+20250327,164500,581620290,7960,7960,7960,7960,0
+20250327,164400,581620290,7960,7960,7960,7960,0
+20250327,164300,581620290,7960,7960,7960,7960,0
+20250327,164200,581620290,7960,7960,7960,7960,0
+20250327,164100,581620290,7960,7960,7960,7960,0
+20250327,164000,581620290,7960,7960,7960,7960,612
+20250327,163900,581620290,7960,7960,7960,7960,0
+20250327,163800,581620290,7960,7960,7960,7960,0
+20250327,163700,581620290,7960,7960,7960,7960,0
+20250327,163600,581620290,7960,7960,7960,7960,0
+20250327,163500,581620290,7960,7960,7960,7960,0
+20250327,163400,581620290,7960,7960,7960,7960,0
+20250327,163300,581620290,7960,7960,7960,7960,0
+20250327,163200,581620290,7960,7960,7960,7960,0
+20250327,163100,581620290,7960,7960,7960,7960,0
+20250327,163000,581620290,7960,7960,7960,7960,0
+20250327,162900,581620290,7960,7960,7960,7960,0
+20250327,162800,581620290,7960,7960,7960,7960,0
+20250327,162700,581620290,7960,7960,7960,7960,0
+20250327,162600,581620290,7960,7960,7960,7960,0
+20250327,162500,581620290,7960,7960,7960,7960,0
+20250327,162400,581620290,7960,7960,7960,7960,0
+20250327,162300,581620290,7960,7960,7960,7960,0
+20250327,162200,581620290,7960,7960,7960,7960,0
+20250327,162100,581620290,7960,7960,7960,7960,0
+20250327,162000,581620290,7960,7960,7960,7960,0
+20250327,161900,581620290,7960,7960,7960,7960,0
+20250327,161800,581620290,7960,7960,7960,7960,0
+20250327,161700,581620290,7960,7960,7960,7960,0
+20250327,161600,581620290,7960,7960,7960,7960,0
+20250327,161500,581620290,7960,7960,7960,7960,0
+20250327,161400,581620290,7960,7960,7960,7960,0
+20250327,161300,581620290,7960,7960,7960,7960,0
+20250327,161200,581620290,7960,7960,7960,7960,0
+20250327,161100,581620290,7960,7960,7960,7960,0
+20250327,161000,581620290,7960,7960,7960,7960,612
+20250327,160900,581620290,7960,7960,7960,7960,0
+20250327,160800,581620290,7960,7960,7960,7960,0
+20250327,160700,581620290,7960,7960,7960,7960,0
+20250327,160600,581620290,7960,7960,7960,7960,0
+20250327,160500,581620290,7960,7960,7960,7960,0
+20250327,160400,581620290,7960,7960,7960,7960,0
+20250327,160300,581620290,7960,7960,7960,7960,0
+20250327,160200,581620290,7960,7960,7960,7960,0
+20250327,160100,581620290,7960,7960,7960,7960,0
+20250327,160000,581620290,7960,7960,7960,7960,0
+20250327,155900,581620290,7960,7960,7960,7960,0
+20250327,155800,581620290,7960,7960,7960,7960,0
+20250327,155700,581620290,7960,7960,7960,7960,0
+20250327,155600,581620290,7960,7960,7960,7960,0
+20250327,155500,581620290,7960,7960,7960,7960,0
+20250327,155400,581620290,7960,7960,7960,7960,0
+20250327,155300,581620290,7960,7960,7960,7960,0
+20250327,155200,581620290,7960,7960,7960,7960,0
+20250327,155100,581620290,7960,7960,7960,7960,0
+20250327,155000,581620290,7960,7960,7960,7960,0
+20250327,154900,581620290,7960,7960,7960,7960,0
+20250327,154800,581620290,7960,7960,7960,7960,0
+20250327,154700,581620290,7960,7960,7960,7960,0
+20250327,154600,581620290,7960,7960,7960,7960,0
+20250327,154500,581620290,7960,7960,7960,7960,0
+20250327,154400,581620290,7960,7960,7960,7960,0
+20250327,154300,581620290,7960,7960,7960,7960,0
+20250327,154200,581620290,7960,7960,7960,7960,0
+20250327,154100,581620290,7960,7960,7960,7960,0
+20250327,154000,581620290,7960,7960,7960,7960,612
+20250327,153900,581620290,7960,7960,7960,7960,0
+20250327,153800,581620290,7960,7960,7960,7960,0
+20250327,153700,581620290,7960,7960,7960,7960,0
+20250327,153600,581620290,7960,7960,7960,7960,0
+20250327,153500,581620290,7960,7960,7960,7960,0
+20250327,153400,581620290,7960,7960,7960,7960,0
+20250327,153300,581620290,7960,7960,7960,7960,0
+20250327,153200,581620290,7960,7960,7960,7960,0
+20250327,153100,581620290,7960,7960,7960,7960,0
+20250327,153000,581620290,7960,7960,7960,7960,612
+20250327,152900,576748770,7960,7960,7960,7960,0
+20250327,152800,576748770,7960,7960,7960,7960,0
+20250327,152700,576748770,7960,7960,7960,7960,0
+20250327,152600,576748770,7960,7960,7960,7960,0
+20250327,152500,576748770,7960,7960,7960,7960,0
+20250327,152400,576748770,7960,7960,7960,7960,0
+20250327,152300,576748770,7960,7960,7960,7960,0
+20250327,152200,576748770,7960,7960,7960,7960,0
+20250327,152100,576748770,7960,7960,7960,7960,0
+20250327,152000,576748770,7960,7960,7960,7960,0
+20250327,151900,576748770,7960,7940,7960,7900,460
+20250327,151800,573098910,7940,7940,7940,7930,60
+20250327,151700,572622520,7940,7940,7940,7930,85
+20250327,151600,571947670,7940,7940,7940,7940,166
+20250327,151500,570629630,7940,7930,7940,7930,120
+20250327,151400,569677010,7940,7930,7940,7930,32
+20250327,151300,569423210,7930,7930,7940,7930,31
+20250327,151200,569177340,7940,7930,7940,7930,28
+20250327,151100,568955290,7940,7940,7950,7910,375
+20250327,151000,565979290,7940,7940,7950,7930,199
+20250327,150900,564399140,7940,7930,7950,7930,10
+20250327,150800,564319740,7950,7950,7950,7930,101
+20250327,150700,563517680,7940,7930,7950,7930,54
+20250327,150600,563088970,7950,7930,7950,7930,98
+20250327,150500,562310910,7940,7950,7950,7940,25
+20250327,150400,562112390,7950,7950,7950,7950,13
+20250327,150300,562009040,7940,7950,7950,7920,198
+20250327,150200,560436870,7940,7940,7950,7940,28
+20250327,150100,560214510,7940,7940,7940,7940,141
+20250327,150000,559094970,7950,7940,7950,7920,549
+20250327,145900,554736670,7950,7950,7950,7950,13
+20250327,145800,554633320,7950,7950,7950,7950,34
+20250327,145700,554363020,7950,7950,7950,7940,181
+20250327,145600,552924310,7950,7950,7950,7950,17
+20250327,145500,552789160,7950,7960,7960,7950,54
+20250327,145400,552359850,7960,7960,7960,7960,1
+20250327,145300,552351890,7960,7940,7960,7940,101
+20250327,145200,551549930,7920,7940,7940,7920,45
+20250327,145100,551193130,7940,7940,7940,7940,66
+20250327,145000,550669090,7950,7950,7950,7950,309
+20250327,144900,548212540,7950,7960,7960,7950,695
+20250327,144800,542682340,7970,7970,7970,7970,139
+20250327,144700,541574510,7970,7970,7970,7970,65
+20250327,144600,541056460,7950,7960,7960,7950,213
+20250327,144500,539362980,7970,7970,7970,7970,0
+20250327,144400,539362980,7970,7960,7970,7960,129
+20250327,144300,538335670,7970,7970,7970,7970,2011
+20250327,144200,522308000,7980,7980,7990,7970,1616
+20250327,144100,509400730,7980,7980,7980,7980,24
+20250327,144000,509209210,7980,7970,7980,7970,66
+20250327,143900,508682540,7980,7970,7980,7970,2610
+20250327,143800,487874710,7970,7970,7970,7970,2
+20250327,143700,487858770,7970,7950,7970,7950,1054
+20250327,143600,479474790,7950,7950,7950,7950,3
+20250327,143500,479450940,7950,7950,7950,7940,56
+20250327,143400,479005810,7930,7950,7950,7930,119
+20250327,143300,478061010,7940,7940,7940,7940,63
+20250327,143200,477560790,7950,7950,7950,7950,24
+20250327,143100,477369990,7950,7940,7950,7940,14
+20250327,143000,477258790,7940,7940,7940,7940,592
+20250327,142900,472558310,7940,7940,7940,7940,0
+20250327,142800,472558310,7940,7940,7940,7940,0
+20250327,142700,472558310,7940,7940,7950,7940,1222
+20250327,142600,462844060,7940,7940,7940,7940,0
+20250327,142500,462844060,7940,7940,7940,7940,0
+20250327,142400,462844060,7940,7940,7940,7940,1
+20250327,142300,462836120,7940,7970,7970,7940,2309
+20250327,142200,444479980,7970,7970,7970,7970,0
+20250327,142100,444479980,7970,7970,7970,7970,27
+20250327,142000,444264790,7970,7970,7970,7970,0
+20250327,141900,444264790,7970,7970,7970,7970,0
+20250327,141800,444264790,7970,7970,7970,7970,0
+20250327,141700,444264790,7970,7960,7970,7950,1404
+20250327,141600,433097490,7970,7960,7970,7960,51
+20250327,141500,432691490,7950,7970,7970,7950,66
+20250327,141400,432165930,7970,7970,7970,7970,0
+20250327,141300,432165930,7970,7970,7970,7970,0
+20250327,141200,432165930,7970,7970,7970,7970,0
+20250327,141100,432165930,7970,7970,7970,7970,0
+20250327,141000,432165930,7970,7960,7970,7960,332
+20250327,140900,429523000,7970,7970,7970,7970,0
+20250327,140800,429523000,7970,7970,7970,7970,0
+20250327,140700,429523000,7970,7970,7970,7970,0
+20250327,140600,429523000,7970,7970,7970,7970,9
+20250327,140500,429451270,7960,7960,7960,7960,0
+20250327,140400,429451270,7960,7960,7960,7960,53
+20250327,140300,429029390,7970,7970,7970,7970,0
+20250327,140200,429029390,7970,7970,7970,7970,0
+20250327,140100,429029390,7970,7970,7970,7970,28
+20250327,140000,428806230,7970,7970,7970,7970,0
+20250327,135900,428806230,7970,7970,7970,7970,44
+20250327,135800,428455550,7960,7960,7960,7960,0
+20250327,135700,428455550,7960,7960,7960,7960,0
+20250327,135600,428455550,7960,7960,7960,7960,0
+20250327,135500,428455550,7960,7980,7980,7960,41
+20250327,135400,428128850,7970,7980,7980,7970,4031
+20250327,135300,395994190,7990,7990,7990,7990,87
+20250327,135200,395299060,7990,7980,7990,7980,83
+20250327,135100,394636650,7990,7990,7990,7990,47
+20250327,135000,394261120,7990,7980,7990,7980,100
+20250327,134900,393462770,7980,7980,7980,7980,0
+20250327,134800,393462770,7980,7980,7980,7980,0
+20250327,134700,393462770,7980,7990,7990,7980,67
+20250327,134600,392927450,7990,7970,7990,7970,815
+20250327,134500,386429170,7970,7960,7970,7960,84
+20250327,134400,385760290,7960,7960,7960,7960,0
+20250327,134300,385760290,7960,7960,7960,7960,40
+20250327,134200,385441890,7960,7960,7960,7960,0
+20250327,134100,385441890,7960,7970,7970,7960,111
+20250327,134000,384557720,7970,7960,7970,7960,283
+20250327,133900,382304690,7970,7970,7970,7970,0
+20250327,133800,382304690,7970,7970,7970,7970,73
+20250327,133700,381722880,7970,7960,7970,7960,37
+20250327,133600,381428240,7960,7960,7960,7960,0
+20250327,133500,381428240,7960,7960,7960,7960,55
+20250327,133400,380990440,7970,7970,7980,7970,2566
+20250327,133300,360538510,7970,7970,7970,7970,0
+20250327,133200,360538510,7970,7970,7970,7970,3
+20250327,133100,360514600,7970,7970,7970,7970,77
+20250327,133000,359900910,7970,7970,7970,7960,123
+20250327,132900,358921660,7970,7970,7970,7970,0
+20250327,132800,358921660,7970,7960,7970,7950,552
+20250327,132700,354527550,7950,7950,7950,7950,0
+20250327,132600,354527550,7950,7950,7950,7950,49
+20250327,132500,354138000,7950,7950,7950,7950,0
+20250327,132400,354138000,7950,7950,7950,7950,0
+20250327,132300,354138000,7950,7950,7950,7950,41
+20250327,132200,353812050,7970,7970,7970,7970,0
+20250327,132100,353812050,7970,7970,7970,7970,0
+20250327,132000,353812050,7970,7940,7970,7930,1016
+20250327,131900,345733150,7950,7950,7950,7950,0
+20250327,131800,345733150,7950,7950,7950,7950,0
+20250327,131700,345733150,7950,7950,7950,7950,92
+20250327,131600,345001750,7970,7970,7970,7970,0
+20250327,131500,345001750,7970,7970,7970,7970,9
+20250327,131400,344930020,7970,7970,7970,7970,0
+20250327,131300,344930020,7970,7970,7970,7970,0
+20250327,131200,344930020,7970,7970,7970,7970,10
+20250327,131100,344850320,7970,7970,7970,7970,23
+20250327,131000,344667010,7970,7970,7970,7970,4
+20250327,130900,344635130,7980,7980,7980,7950,14
+20250327,130800,344523440,7980,7980,7980,7950,128
+20250327,130700,343504150,7990,7950,7990,7950,437
+20250327,130600,340021220,7950,7950,7950,7950,85
+20250327,130500,339345470,7950,7950,7950,7950,0
+20250327,130400,339345470,7950,7950,7950,7950,0
+20250327,130300,339345470,7950,7950,7950,7950,0
+20250327,130200,339345470,7950,7950,7950,7950,0
+20250327,130100,339345470,7950,7950,7950,7950,14
+20250327,130000,339234170,7950,7950,7950,7950,0
+20250327,125900,339234170,7950,7950,7950,7950,1
+20250327,125800,339226220,7960,7960,7960,7960,0
+20250327,125700,339226220,7960,7960,7960,7960,0
+20250327,125600,339226220,7960,7960,7960,7960,0
+20250327,125500,339226220,7960,7960,7960,7940,47
+20250327,125400,338852780,7960,7960,7960,7960,1
+20250327,125300,338844820,7940,7940,7940,7940,0
+20250327,125200,338844820,7940,7940,7940,7940,0
+20250327,125100,338844820,7940,7940,7940,7940,0
+20250327,125000,338844820,7940,7940,7940,7940,0
+20250327,124900,338844820,7940,7940,7940,7940,10
+20250327,124800,338765420,7960,7960,7960,7960,0
+20250327,124700,338765420,7960,7960,7960,7960,0
+20250327,124600,338765420,7960,7960,7960,7960,0
+20250327,124500,338765420,7960,7960,7960,7960,10
+20250327,124400,338685820,7960,7960,7960,7960,2
+20250327,124300,338669900,7950,7960,7970,7950,60
+20250327,124200,338192870,7970,7940,7970,7940,860
+20250327,124100,331355250,7960,7960,7960,7960,1
+20250327,124000,331347290,7960,7960,7960,7960,0
+20250327,123900,331347290,7960,7960,7960,7960,0
+20250327,123800,331347290,7960,7960,7960,7960,0
+20250327,123700,331347290,7960,7960,7960,7960,0
+20250327,123600,331347290,7960,7960,7960,7960,14
+20250327,123500,331235850,7930,7930,7930,7930,180
+20250327,123400,329808450,7960,7960,7960,7960,0
+20250327,123300,329808450,7960,7960,7960,7960,1
+20250327,123200,329800490,7970,7970,7970,7970,0
+20250327,123100,329800490,7970,7970,7970,7970,1
+20250327,123000,329792520,7970,7970,7970,7970,0
+20250327,122900,329792520,7970,7970,7970,7970,0
+20250327,122800,329792520,7970,7970,7970,7970,0
+20250327,122700,329792520,7970,7970,7970,7970,0
+20250327,122600,329792520,7970,7940,7970,7940,158
+20250327,122500,328536480,7970,7970,7970,7970,0
+20250327,122400,328536480,7970,7970,7970,7970,0
+20250327,122300,328536480,7970,7970,7970,7970,0
+20250327,122200,328536480,7970,7970,7970,7970,0
+20250327,122100,328536480,7970,7970,7970,7970,0
+20250327,122000,328536480,7970,7970,7970,7970,1
+20250327,121900,328528510,7950,7950,7950,7950,30
+20250327,121800,328290010,7950,7950,7950,7950,0
+20250327,121700,328290010,7950,7980,7980,7950,46
+20250327,121600,327923590,7980,7980,7980,7980,0
+20250327,121500,327923590,7980,7980,7980,7980,26
+20250327,121400,327716110,7980,7980,7980,7960,11
+20250327,121300,327628510,7970,7970,7990,7970,197
+20250327,121200,326058090,7970,7970,7970,7970,13
+20250327,121100,325954480,7970,7970,7970,7970,0
+20250327,121000,325954480,7970,7970,7970,7970,0
+20250327,120900,325954480,7970,7970,7970,7970,0
+20250327,120800,325954480,7970,7970,7970,7970,0
+20250327,120700,325954480,7970,7970,7970,7970,3
+20250327,120600,325930570,7970,7970,7970,7970,49
+20250327,120500,325540040,7970,7970,7970,7970,44
+20250327,120400,325189360,7970,7970,7970,7960,67
+20250327,120300,324655860,7980,7980,7980,7980,0
+20250327,120200,324655860,7980,7980,7980,7980,0
+20250327,120100,324655860,7980,7980,7980,7980,6
+20250327,120000,324607980,7980,7980,7980,7980,1
+20250327,115900,324600000,7980,7980,7980,7980,15
+20250327,115800,324480300,7970,7970,7970,7970,0
+20250327,115700,324480300,7970,7970,7970,7970,21
+20250327,115600,324312930,7970,7970,7970,7970,22
+20250327,115500,324137590,7960,7960,7960,7960,449
+20250327,115400,320563550,7980,7980,7980,7980,0
+20250327,115300,320563550,7980,7980,7980,7980,1
+20250327,115200,320555570,7990,7990,7990,7990,0
+20250327,115100,320555570,7990,7970,7990,7970,16
+20250327,115000,320427930,7990,7960,7990,7960,62
+20250327,114900,319933300,7990,7990,7990,7990,0
+20250327,114800,319933300,7990,7990,7990,7990,1
+20250327,114700,319925310,7990,7990,7990,7970,39
+20250327,114600,319614220,7990,7980,7990,7980,205
+20250327,114500,317977780,7980,7980,7980,7980,0
+20250327,114400,317977780,7980,7970,7980,7970,50
+20250327,114300,317578870,7970,7970,7970,7970,1
+20250327,114200,317570900,7970,7970,7970,7970,0
+20250327,114100,317570900,7970,7970,7970,7970,42
+20250327,114000,317236160,7970,7970,7970,7970,46
+20250327,113900,316869540,7970,7970,7970,7970,0
+20250327,113800,316869540,7970,7970,7970,7970,49
+20250327,113700,316479010,7970,7970,7970,7970,0
+20250327,113600,316479010,7970,7960,7970,7960,34
+20250327,113500,316208130,7960,7970,7970,7960,69
+20250327,113400,315658540,7980,7970,7980,7970,61
+20250327,113300,315171780,7970,7970,7970,7970,6
+20250327,113200,315123960,7970,7970,7970,7970,6
+20250327,113100,315076140,7970,7970,7970,7970,13
+20250327,113000,314972530,7970,7970,7970,7970,1
+20250327,112900,314964560,7960,7960,7960,7960,0
+20250327,112800,314964560,7960,7960,7960,7960,0
+20250327,112700,314964560,7960,7960,7960,7960,0
+20250327,112600,314964560,7960,7960,7960,7960,0
+20250327,112500,314964560,7960,7960,7960,7960,102
+20250327,112400,314152640,7960,7970,8000,7960,24
+20250327,112300,313961420,7970,7970,7970,7970,0
+20250327,112200,313961420,7970,7970,7970,7960,282
+20250327,112100,311715410,7970,7970,7970,7970,0
+20250327,112000,311715410,7970,7970,7970,7970,0
+20250327,111900,311715410,7970,7980,7980,7970,130
+20250327,111800,310678220,7980,7980,7980,7980,20
+20250327,111700,310518620,8000,7990,8000,7980,77
+20250327,111600,309903160,7990,7980,8000,7980,594
+20250327,111500,305155790,7980,7980,7980,7980,0
+20250327,111400,305155790,7980,7960,7980,7960,25
+20250327,111300,304956550,7960,7960,7960,7960,0
+20250327,111200,304956550,7960,7960,7960,7960,1
+20250327,111100,304948590,7960,7960,7960,7960,50
+20250327,111000,304550590,7980,7980,7980,7980,20
+20250327,110900,304390990,7960,7960,7960,7960,50
+20250327,110800,303992990,7960,7960,7960,7960,101
+20250327,110700,303189030,7970,7970,7970,7970,0
+20250327,110600,303189030,7970,7960,7970,7960,51
+20250327,110500,302783060,7960,7960,7960,7960,0
+20250327,110400,302783060,7960,7970,7980,7960,165
+20250327,110300,301468440,7980,7980,7980,7980,8
+20250327,110200,301404600,7970,7970,7970,7970,0
+20250327,110100,301404600,7970,7970,7970,7970,24
+20250327,110000,301213320,7970,7970,7970,7970,17
+20250327,105900,301077830,7980,7980,7980,7980,3
+20250327,105800,301053890,7980,7980,7980,7980,0
+20250327,105700,301053890,7980,7980,7980,7980,0
+20250327,105600,301053890,7980,7980,7980,7970,130
+20250327,105500,300017720,7980,7990,7990,7980,27
+20250327,105400,299802220,7990,7990,7990,7990,3
+20250327,105300,299778250,7990,7990,7990,7990,19
+20250327,105200,299626440,7990,7990,7990,7990,35
+20250327,105100,299346790,7980,7980,7980,7980,8
+20250327,105000,299282950,7980,7970,7980,7970,156
+20250327,104900,298039070,7980,7990,7990,7970,132
+20250327,104800,296986930,8000,8000,8000,8000,16
+20250327,104700,296858930,8000,8000,8000,8000,41
+20250327,104600,296530930,8000,7960,8000,7960,243
+20250327,104500,294593210,8000,8000,8000,8000,1
+20250327,104400,294585210,7990,7980,7990,7970,2554
+20250327,104300,274228920,7990,7990,7990,7990,3
+20250327,104200,274204950,8000,8000,8000,8000,0
+20250327,104100,274204950,8000,8000,8000,8000,0
+20250327,104000,274204950,8000,8000,8000,8000,51
+20250327,103900,273796950,8000,8000,8000,8000,11
+20250327,103800,273708950,7980,7980,7980,7980,302
+20250327,103700,271298990,8000,8000,8000,8000,46
+20250327,103600,270930990,8000,8000,8000,8000,25
+20250327,103500,270730990,8000,8000,8000,8000,44
+20250327,103400,270378990,8000,8000,8000,8000,70
+20250327,103300,269818990,8000,8000,8000,8000,83
+20250327,103200,269154990,8000,8000,8000,8000,0
+20250327,103100,269154990,8000,8000,8000,8000,140
+20250327,103000,268034990,8000,8000,8000,8000,0
+20250327,102900,268034990,8000,8000,8000,8000,11
+20250327,102800,267946990,8000,8000,8000,8000,0
+20250327,102700,267946990,8000,7990,8000,7990,103
+20250327,102600,267123050,7990,7990,7990,7990,4
+20250327,102500,267091090,7990,7990,7990,7990,0
+20250327,102400,267091090,7990,7990,7990,7990,2
+20250327,102300,267075110,7990,7990,7990,7990,0
+20250327,102200,267075110,7990,7990,7990,7990,1
+20250327,102100,267067120,7990,7990,8000,7970,4168
+20250327,102000,233843150,8000,7970,8000,7970,12
+20250327,101900,233747210,8000,8000,8000,8000,17
+20250327,101800,233611210,8000,8000,8000,8000,31
+20250327,101700,233363210,8000,8000,8000,8000,0
+20250327,101600,233363210,8000,7990,8000,7990,33
+20250327,101500,233099510,8000,8000,8000,8000,5
+20250327,101400,233059510,8000,7990,8000,7990,28
+20250327,101300,232835710,7990,7990,7990,7990,0
+20250327,101200,232835710,7990,7990,7990,7990,0
+20250327,101100,232835710,7990,7990,7990,7990,0
+20250327,101000,232835710,7990,8000,8000,7970,3286
+20250327,100900,206642490,7970,8000,8000,7970,12
+20250327,100800,206546550,8010,8010,8010,8010,0
+20250327,100700,206546550,8010,8010,8010,8010,0
+20250327,100600,206546550,8010,8010,8010,8010,0
+20250327,100500,206546550,8010,8010,8010,8010,0
+20250327,100400,206546550,8010,8010,8010,8010,0
+20250327,100300,206546550,8010,7990,8010,7990,368
+20250327,100200,203602240,7990,7970,7990,7970,9
+20250327,100100,203530430,7990,7990,7990,7990,45
+20250327,100000,203170880,7990,7960,8000,7960,1400
+20250327,095900,192006480,7970,7970,7970,7970,217
+20250327,095800,190276990,7980,7990,8000,7980,4118
+20250327,095700,157376770,8010,8000,8010,8000,7
+20250327,095600,157320760,8010,8000,8010,8000,7
+20250327,095500,157264740,8000,7990,8000,7990,23
+20250327,095400,157080750,8000,8000,8000,8000,0
+20250327,095300,157080750,8000,8000,8000,8000,0
+20250327,095200,157080750,8000,8000,8000,8000,0
+20250327,095100,157080750,8000,8000,8000,8000,63
+20250327,095000,156576750,8000,8000,8000,8000,21
+20250327,094900,156408750,8000,8010,8010,8000,13
+20250327,094800,156304640,8010,8010,8010,8010,290
+20250327,094700,153981740,8020,7990,8020,7990,23
+20250327,094600,153797850,8020,8020,8020,8000,20
+20250327,094500,153637480,8010,7990,8010,7990,585
+20250327,094400,148957150,8000,7990,8000,7990,32
+20250327,094300,148701420,7990,8000,8000,7985,104
+20250327,094200,147870280,7990,7980,8000,7980,640
+20250327,094100,142757350,7990,7990,7990,7990,108
+20250327,094000,141894430,8000,7980,8000,7980,584
+20250327,093900,137223540,8000,7980,8000,7980,1215
+20250327,093800,127513820,7970,7980,7980,7970,17
+20250327,093700,127378310,7970,7960,7970,7950,97
+20250327,093600,126605510,7950,7950,7950,7950,5
+20250327,093500,126565760,7980,7980,7980,7980,10
+20250327,093400,126485960,7980,7980,7980,7980,0
+20250327,093300,126485960,7980,7980,7980,7930,25
+20250327,093200,126286960,7980,7930,7980,7930,2195
+20250327,093100,108872450,7970,7950,7970,7950,163
+20250327,093000,107575520,7960,7930,7960,7930,583
+20250327,092900,102946210,7930,7930,7930,7930,0
+20250327,092800,102946210,7930,7930,7930,7930,0
+20250327,092700,102946210,7930,7920,7930,7920,35
+20250327,092600,102668950,7920,7920,7920,7920,237
+20250327,092500,100791910,7900,7900,7920,7900,291
+20250327,092400,98492690,7920,7920,7920,7920,7
+20250327,092300,98437250,7920,7920,7920,7900,34
+20250327,092200,98168550,7920,7890,7920,7890,35
+20250327,092100,97892260,7890,7910,7910,7890,5
+20250327,092000,97852790,7890,7870,7890,7870,146
+20250327,091900,96701110,7870,7870,7870,7870,36
+20250327,091800,96417790,7870,7870,7870,7870,114
+20250327,091700,95520610,7870,7880,7880,7870,85
+20250327,091600,94851080,7880,7880,7880,7880,123
+20250327,091500,93881840,7880,7880,7880,7880,49
+20250327,091400,93495720,7880,7910,7910,7880,133
+20250327,091300,92446360,7880,7880,7880,7880,151
+20250327,091200,91256480,7880,7880,7880,7880,0
+20250327,091100,91256480,7880,7890,7920,7880,758
+20250327,091000,85272390,7890,7890,7890,7890,0
+20250327,090900,85272390,7890,7880,7890,7880,290
+20250327,090800,82986990,7870,7850,7870,7850,2704
+20250327,090700,61749590,7850,7870,7870,7850,224
+20250327,090600,59989670,7840,7850,7870,7840,2287
+20250327,090500,41999460,7940,7880,7940,7860,203
+20250327,090400,40401840,7940,7940,7940,7940,11
+20250327,090300,40314500,7960,7870,7960,7870,12
+20250327,090200,40219600,7870,7850,7870,7840,1560
+20250327,090100,27963130,7850,7890,7890,7830,1962
+20250327,090000,12516170,7900,7960,7970,7900,1574

060250/min/candle-20250328.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194000,1215249365,7570,7570,7570,7570,2791
+20250328,193900,1215249365,7570,7570,7570,7570,0
+20250328,193800,1215249365,7570,7570,7570,7570,0
+20250328,193700,1215249365,7570,7570,7570,7570,0
+20250328,193600,1215249365,7570,7570,7570,7570,0
+20250328,193500,1215249365,7570,7570,7570,7570,0
+20250328,193400,1215249365,7570,7570,7570,7570,0
+20250328,193300,1215249365,7570,7570,7570,7570,0
+20250328,193200,1215249365,7570,7570,7570,7570,0
+20250328,193100,1215249365,7570,7570,7570,7570,0
+20250328,193000,1215249365,7570,7570,7570,7570,0
+20250328,192900,1215249365,7570,7570,7570,7570,0
+20250328,192800,1215249365,7570,7570,7570,7570,0
+20250328,192700,1215249365,7570,7570,7570,7570,0
+20250328,192600,1215249365,7570,7570,7570,7570,0
+20250328,192500,1215249365,7570,7570,7570,7570,0
+20250328,192400,1215249365,7570,7570,7570,7570,0
+20250328,192300,1215249365,7570,7570,7570,7570,0
+20250328,192200,1215249365,7570,7570,7570,7570,0
+20250328,192100,1215249365,7570,7570,7570,7570,0
+20250328,192000,1215249365,7570,7570,7570,7570,0
+20250328,191900,1215249365,7570,7570,7570,7570,0
+20250328,191800,1215249365,7570,7570,7570,7570,0
+20250328,191700,1215249365,7570,7570,7570,7570,0
+20250328,191600,1215249365,7570,7570,7570,7570,0
+20250328,191500,1215249365,7570,7570,7570,7570,0
+20250328,191400,1215249365,7570,7570,7570,7570,0
+20250328,191300,1215249365,7570,7570,7570,7570,0
+20250328,191200,1215249365,7570,7570,7570,7570,0
+20250328,191100,1215249365,7570,7570,7570,7570,0
+20250328,191000,1215249365,7570,7570,7570,7570,2791
+20250328,190900,1215249365,7570,7570,7570,7570,0
+20250328,190800,1215249365,7570,7570,7570,7570,0
+20250328,190700,1215249365,7570,7570,7570,7570,0
+20250328,190600,1215249365,7570,7570,7570,7570,0
+20250328,190500,1215249365,7570,7570,7570,7570,0
+20250328,190400,1215249365,7570,7570,7570,7570,0
+20250328,190300,1215249365,7570,7570,7570,7570,0
+20250328,190200,1215249365,7570,7570,7570,7570,0
+20250328,190100,1215249365,7570,7570,7570,7570,0
+20250328,190000,1215249365,7570,7570,7570,7570,0
+20250328,185900,1215249365,7570,7570,7570,7570,0
+20250328,185800,1215249365,7570,7570,7570,7570,0
+20250328,185700,1215249365,7570,7570,7570,7570,0
+20250328,185600,1215249365,7570,7570,7570,7570,0
+20250328,185500,1215249365,7570,7570,7570,7570,0
+20250328,185400,1215249365,7570,7570,7570,7570,0
+20250328,185300,1215249365,7570,7570,7570,7570,0
+20250328,185200,1215249365,7570,7570,7570,7570,0
+20250328,185100,1215249365,7570,7570,7570,7570,0
+20250328,185000,1215249365,7570,7570,7570,7570,0
+20250328,184900,1215249365,7570,7570,7570,7570,0
+20250328,184800,1215249365,7570,7570,7570,7570,0
+20250328,184700,1215249365,7570,7570,7570,7570,0
+20250328,184600,1215249365,7570,7570,7570,7570,0
+20250328,184500,1215249365,7570,7570,7570,7570,0
+20250328,184400,1215249365,7570,7570,7570,7570,0
+20250328,184300,1215249365,7570,7570,7570,7570,0
+20250328,184200,1215249365,7570,7570,7570,7570,0
+20250328,184100,1215249365,7570,7570,7570,7570,0
+20250328,184000,1215249365,7570,7570,7570,7570,2791
+20250328,183900,1215249365,7570,7570,7570,7570,0
+20250328,183800,1215249365,7570,7570,7570,7570,0
+20250328,183700,1215249365,7570,7570,7570,7570,0
+20250328,183600,1215249365,7570,7570,7570,7570,0
+20250328,183500,1215249365,7570,7570,7570,7570,0
+20250328,183400,1215249365,7570,7570,7570,7570,0
+20250328,183300,1215249365,7570,7570,7570,7570,0
+20250328,183200,1215249365,7570,7570,7570,7570,0
+20250328,183100,1215249365,7570,7570,7570,7570,0
+20250328,183000,1215249365,7570,7570,7570,7570,0
+20250328,182900,1215249365,7570,7570,7570,7570,0
+20250328,182800,1215249365,7570,7570,7570,7570,0
+20250328,182700,1215249365,7570,7570,7570,7570,0
+20250328,182600,1215249365,7570,7570,7570,7570,0
+20250328,182500,1215249365,7570,7570,7570,7570,0
+20250328,182400,1215249365,7570,7570,7570,7570,0
+20250328,182300,1215249365,7570,7570,7570,7570,0
+20250328,182200,1215249365,7570,7570,7570,7570,0
+20250328,182100,1215249365,7570,7570,7570,7570,0
+20250328,182000,1215249365,7570,7570,7570,7570,0
+20250328,181900,1215249365,7570,7570,7570,7570,0
+20250328,181800,1215249365,7570,7570,7570,7570,0
+20250328,181700,1215249365,7570,7570,7570,7570,0
+20250328,181600,1215249365,7570,7570,7570,7570,0
+20250328,181500,1215249365,7570,7570,7570,7570,0
+20250328,181400,1215249365,7570,7570,7570,7570,0
+20250328,181300,1215249365,7570,7570,7570,7570,0
+20250328,181200,1215249365,7570,7570,7570,7570,0
+20250328,181100,1215249365,7570,7570,7570,7570,0
+20250328,181000,1215249365,7570,7570,7570,7570,2791
+20250328,180900,1215249365,7570,7570,7570,7570,0
+20250328,180800,1215249365,7570,7570,7570,7570,0
+20250328,180700,1215249365,7570,7570,7570,7570,0
+20250328,180600,1215249365,7570,7570,7570,7570,0
+20250328,180500,1215249365,7570,7570,7570,7570,0
+20250328,180400,1215249365,7570,7570,7570,7570,0
+20250328,180300,1215249365,7570,7570,7570,7570,0
+20250328,180200,1215249365,7570,7570,7570,7570,0
+20250328,180100,1215249365,7570,7570,7570,7570,0
+20250328,180000,1215249365,7570,7570,7570,7570,0
+20250328,175900,1215249365,7570,7570,7570,7570,0
+20250328,175800,1215249365,7570,7570,7570,7570,0
+20250328,175700,1215249365,7570,7570,7570,7570,0
+20250328,175600,1215249365,7570,7570,7570,7570,0
+20250328,175500,1215249365,7570,7570,7570,7570,0
+20250328,175400,1215249365,7570,7570,7570,7570,0
+20250328,175300,1215249365,7570,7570,7570,7570,0
+20250328,175200,1215249365,7570,7570,7570,7570,0
+20250328,175100,1215249365,7570,7570,7570,7570,0
+20250328,175000,1215249365,7570,7570,7570,7570,0
+20250328,174900,1215249365,7570,7570,7570,7570,0
+20250328,174800,1215249365,7570,7570,7570,7570,0
+20250328,174700,1215249365,7570,7570,7570,7570,0
+20250328,174600,1215249365,7570,7570,7570,7570,0
+20250328,174500,1215249365,7570,7570,7570,7570,0
+20250328,174400,1215249365,7570,7570,7570,7570,0
+20250328,174300,1215249365,7570,7570,7570,7570,0
+20250328,174200,1215249365,7570,7570,7570,7570,0
+20250328,174100,1215249365,7570,7570,7570,7570,0
+20250328,174000,1215249365,7570,7570,7570,7570,2791
+20250328,173900,1215249365,7570,7570,7570,7570,0
+20250328,173800,1215249365,7570,7570,7570,7570,0
+20250328,173700,1215249365,7570,7570,7570,7570,0
+20250328,173600,1215249365,7570,7570,7570,7570,0
+20250328,173500,1215249365,7570,7570,7570,7570,0
+20250328,173400,1215249365,7570,7570,7570,7570,0
+20250328,173300,1215249365,7570,7570,7570,7570,0
+20250328,173200,1215249365,7570,7570,7570,7570,0
+20250328,173100,1215249365,7570,7570,7570,7570,0
+20250328,173000,1215249365,7570,7570,7570,7570,0
+20250328,172900,1215249365,7570,7570,7570,7570,0
+20250328,172800,1215249365,7570,7570,7570,7570,0
+20250328,172700,1215249365,7570,7570,7570,7570,0
+20250328,172600,1215249365,7570,7570,7570,7570,0
+20250328,172500,1215249365,7570,7570,7570,7570,0
+20250328,172400,1215249365,7570,7570,7570,7570,0
+20250328,172300,1215249365,7570,7570,7570,7570,0
+20250328,172200,1215249365,7570,7570,7570,7570,0
+20250328,172100,1215249365,7570,7570,7570,7570,0
+20250328,172000,1215249365,7570,7570,7570,7570,0
+20250328,171900,1215249365,7570,7570,7570,7570,0
+20250328,171800,1215249365,7570,7570,7570,7570,0
+20250328,171700,1215249365,7570,7570,7570,7570,0
+20250328,171600,1215249365,7570,7570,7570,7570,0
+20250328,171500,1215249365,7570,7570,7570,7570,0
+20250328,171400,1215249365,7570,7570,7570,7570,0
+20250328,171300,1215249365,7570,7570,7570,7570,0
+20250328,171200,1215249365,7570,7570,7570,7570,0
+20250328,171100,1215249365,7570,7570,7570,7570,0
+20250328,171000,1215249365,7570,7570,7570,7570,2791
+20250328,170900,1215249365,7570,7570,7570,7570,0
+20250328,170800,1215249365,7570,7570,7570,7570,0
+20250328,170700,1215249365,7570,7570,7570,7570,0
+20250328,170600,1215249365,7570,7570,7570,7570,0
+20250328,170500,1215249365,7570,7570,7570,7570,0
+20250328,170400,1215249365,7570,7570,7570,7570,0
+20250328,170300,1215249365,7570,7570,7570,7570,0
+20250328,170200,1215249365,7570,7570,7570,7570,0
+20250328,170100,1215249365,7570,7570,7570,7570,0
+20250328,170000,1215249365,7570,7570,7570,7570,0
+20250328,165900,1215249365,7570,7570,7570,7570,0
+20250328,165800,1215249365,7570,7570,7570,7570,0
+20250328,165700,1215249365,7570,7570,7570,7570,0
+20250328,165600,1215249365,7570,7570,7570,7570,0
+20250328,165500,1215249365,7570,7570,7570,7570,0
+20250328,165400,1215249365,7570,7570,7570,7570,0
+20250328,165300,1215249365,7570,7570,7570,7570,0
+20250328,165200,1215249365,7570,7570,7570,7570,0
+20250328,165100,1215249365,7570,7570,7570,7570,0
+20250328,165000,1215249365,7570,7570,7570,7570,0
+20250328,164900,1215249365,7570,7570,7570,7570,0
+20250328,164800,1215249365,7570,7570,7570,7570,0
+20250328,164700,1215249365,7570,7570,7570,7570,0
+20250328,164600,1215249365,7570,7570,7570,7570,0
+20250328,164500,1215249365,7570,7570,7570,7570,0
+20250328,164400,1215249365,7570,7570,7570,7570,0
+20250328,164300,1215249365,7570,7570,7570,7570,0
+20250328,164200,1215249365,7570,7570,7570,7570,0
+20250328,164100,1215249365,7570,7570,7570,7570,0
+20250328,164000,1215249365,7570,7570,7570,7570,2791
+20250328,163900,1215249365,7570,7570,7570,7570,0
+20250328,163800,1215249365,7570,7570,7570,7570,0
+20250328,163700,1215249365,7570,7570,7570,7570,0
+20250328,163600,1215249365,7570,7570,7570,7570,0
+20250328,163500,1215249365,7570,7570,7570,7570,0
+20250328,163400,1215249365,7570,7570,7570,7570,0
+20250328,163300,1215249365,7570,7570,7570,7570,0
+20250328,163200,1215249365,7570,7570,7570,7570,0
+20250328,163100,1215249365,7570,7570,7570,7570,0
+20250328,163000,1215249365,7570,7570,7570,7570,0
+20250328,162900,1215249365,7570,7570,7570,7570,0
+20250328,162800,1215249365,7570,7570,7570,7570,0
+20250328,162700,1215249365,7570,7570,7570,7570,0
+20250328,162600,1215249365,7570,7570,7570,7570,0
+20250328,162500,1215249365,7570,7570,7570,7570,0
+20250328,162400,1215249365,7570,7570,7570,7570,0
+20250328,162300,1215249365,7570,7570,7570,7570,0
+20250328,162200,1215249365,7570,7570,7570,7570,0
+20250328,162100,1215249365,7570,7570,7570,7570,0
+20250328,162000,1215249365,7570,7570,7570,7570,0
+20250328,161900,1215249365,7570,7570,7570,7570,0
+20250328,161800,1215249365,7570,7570,7570,7570,0
+20250328,161700,1215249365,7570,7570,7570,7570,0
+20250328,161600,1215249365,7570,7570,7570,7570,0
+20250328,161500,1215249365,7570,7570,7570,7570,0
+20250328,161400,1215249365,7570,7570,7570,7570,0
+20250328,161300,1215249365,7570,7570,7570,7570,0
+20250328,161200,1215249365,7570,7570,7570,7570,0
+20250328,161100,1215249365,7570,7570,7570,7570,0
+20250328,161000,1215249365,7570,7570,7570,7570,2791
+20250328,160900,1215249365,7570,7570,7570,7570,0
+20250328,160800,1215249365,7570,7570,7570,7570,0
+20250328,160700,1215249365,7570,7570,7570,7570,0
+20250328,160600,1215249365,7570,7570,7570,7570,0
+20250328,160500,1215249365,7570,7570,7570,7570,0
+20250328,160400,1215249365,7570,7570,7570,7570,0
+20250328,160300,1215249365,7570,7570,7570,7570,0
+20250328,160200,1215249365,7570,7570,7570,7570,0
+20250328,160100,1215249365,7570,7570,7570,7570,0
+20250328,160000,1215249365,7570,7570,7570,7570,0
+20250328,155900,1215249365,7570,7570,7570,7570,0
+20250328,155800,1215249365,7570,7570,7570,7570,0
+20250328,155700,1215249365,7570,7570,7570,7570,0
+20250328,155600,1215249365,7570,7570,7570,7570,0
+20250328,155500,1215249365,7570,7570,7570,7570,0
+20250328,155400,1215249365,7570,7570,7570,7570,0
+20250328,155300,1215249365,7570,7570,7570,7570,0
+20250328,155200,1215249365,7570,7570,7570,7570,0
+20250328,155100,1215249365,7570,7570,7570,7570,0
+20250328,155000,1215249365,7570,7570,7570,7570,0
+20250328,154900,1215249365,7570,7570,7570,7570,0
+20250328,154800,1215249365,7570,7570,7570,7570,0
+20250328,154700,1215249365,7570,7570,7570,7570,0
+20250328,154600,1215249365,7570,7570,7570,7570,0
+20250328,154500,1215249365,7570,7570,7570,7570,0
+20250328,154400,1215249365,7570,7570,7570,7570,0
+20250328,154300,1215249365,7570,7570,7570,7570,0
+20250328,154200,1215249365,7570,7570,7570,7570,0
+20250328,154100,1215249365,7570,7570,7570,7570,0
+20250328,154000,1215249365,7570,7570,7570,7570,2791
+20250328,153900,1215249365,7570,7570,7570,7570,0
+20250328,153800,1215249365,7570,7570,7570,7570,0
+20250328,153700,1215249365,7570,7570,7570,7570,0
+20250328,153600,1215249365,7570,7570,7570,7570,0
+20250328,153500,1215249365,7570,7570,7570,7570,0
+20250328,153400,1215249365,7570,7570,7570,7570,0
+20250328,153300,1215249365,7570,7570,7570,7570,0
+20250328,153200,1215249365,7570,7570,7570,7570,0
+20250328,153100,1215249365,7570,7570,7570,7570,0
+20250328,153000,1215249365,7570,7570,7570,7570,2791
+20250328,152900,1194121495,7530,7530,7530,7530,0
+20250328,152800,1194121495,7530,7530,7530,7530,0
+20250328,152700,1194121495,7530,7530,7530,7530,0
+20250328,152600,1194121495,7530,7530,7530,7530,0
+20250328,152500,1194121495,7530,7530,7530,7530,0
+20250328,152400,1194121495,7530,7530,7530,7530,0
+20250328,152300,1194121495,7530,7530,7530,7530,0
+20250328,152200,1194121495,7530,7530,7530,7530,0
+20250328,152100,1194121495,7530,7530,7530,7530,0
+20250328,152000,1194121495,7530,7530,7530,7530,0
+20250328,151900,1194121495,7530,7540,7540,7530,336
+20250328,151800,1191591005,7530,7520,7540,7520,312
+20250328,151700,1189241345,7520,7520,7530,7520,208
+20250328,151600,1187676695,7520,7530,7540,7520,1134
+20250328,151500,1179135185,7530,7530,7540,7530,762
+20250328,151400,1173393375,7530,7530,7540,7530,112
+20250328,151300,1172549995,7530,7540,7540,7530,407
+20250328,151200,1169482275,7530,7530,7530,7530,65
+20250328,151100,1168992825,7540,7540,7540,7530,376
+20250328,151000,1166157835,7540,7540,7540,7530,824
+20250328,150900,1159949845,7550,7540,7550,7540,291
+20250328,150800,1157755665,7540,7540,7540,7540,3
+20250328,150700,1157733045,7540,7550,7550,7530,669
+20250328,150600,1152688785,7540,7540,7550,7540,1498
+20250328,150500,1141386035,7540,7540,7540,7540,0
+20250328,150400,1141386035,7540,7540,7540,7540,509
+20250328,150300,1137548175,7540,7530,7540,7530,381
+20250328,150200,1134678245,7540,7540,7540,7540,81
+20250328,150100,1134067505,7540,7530,7540,7530,493
+20250328,150000,1130352515,7530,7530,7530,7530,110
+20250328,145900,1129524215,7520,7530,7530,7520,174
+20250328,145800,1128215495,7530,7540,7540,7530,195
+20250328,145700,1126747125,7530,7530,7530,7530,181
+20250328,145600,1125384195,7530,7520,7540,7520,231
+20250328,145500,1123645295,7530,7520,7530,7520,314
+20250328,145400,1121280885,7530,7530,7530,7530,40
+20250328,145300,1120979685,7520,7530,7540,7520,143
+20250328,145200,1119904145,7530,7530,7540,7520,400
+20250328,145100,1116891485,7540,7540,7540,7540,145
+20250328,145000,1115798185,7540,7540,7540,7540,10
+20250328,144900,1115722785,7530,7540,7540,7530,226
+20250328,144800,1114019375,7540,7540,7540,7540,50
+20250328,144700,1113642375,7540,7540,7540,7540,50
+20250328,144600,1113265375,7530,7540,7540,7530,68
+20250328,144500,1112752885,7530,7530,7530,7530,182
+20250328,144400,1111382425,7530,7530,7530,7530,6
+20250328,144300,1111337245,7530,7530,7530,7520,96
+20250328,144200,1110614375,7530,7530,7530,7530,43
+20250328,144100,1110290585,7530,7550,7550,7530,263
+20250328,144000,1108308215,7550,7540,7550,7540,198
+20250328,143900,1106814095,7540,7540,7540,7540,276
+20250328,143800,1104733055,7530,7530,7530,7530,63
+20250328,143700,1104258665,7530,7540,7540,7530,6
+20250328,143600,1104213435,7540,7540,7540,7540,818
+20250328,143500,1098045715,7530,7530,7530,7530,108
+20250328,143400,1097232475,7540,7530,7540,7530,141
+20250328,143300,1096170685,7530,7530,7530,7530,78
+20250328,143200,1095583345,7530,7530,7530,7530,8
+20250328,143100,1095523105,7530,7520,7530,7520,114
+20250328,143000,1094664725,7530,7530,7530,7530,488
+20250328,142900,1090990085,7540,7540,7540,7540,2
+20250328,142800,1090975005,7550,7550,7550,7550,0
+20250328,142700,1090975005,7550,7550,7550,7530,1855
+20250328,142600,1077001215,7550,7550,7550,7550,130
+20250328,142500,1076019715,7550,7550,7550,7550,14
+20250328,142400,1075914015,7550,7550,7550,7550,2
+20250328,142300,1075898915,7550,7550,7550,7550,213
+20250328,142200,1074290765,7550,7550,7550,7550,42
+20250328,142100,1073973665,7550,7560,7560,7550,930
+20250328,142000,1066951905,7560,7560,7560,7560,831
+20250328,141900,1060669545,7550,7550,7570,7550,268
+20250328,141800,1058644215,7550,7550,7550,7550,130
+20250328,141700,1057662715,7540,7560,7560,7540,532
+20250328,141600,1053644315,7560,7550,7570,7550,219
+20250328,141500,1051988555,7550,7550,7560,7550,100
+20250328,141400,1051232655,7550,7550,7550,7550,163
+20250328,141300,1050002005,7550,7560,7560,7550,113
+20250328,141200,1049147745,7550,7560,7560,7550,40
+20250328,141100,1048845645,7550,7550,7550,7550,29
+20250328,141000,1048626695,7550,7560,7560,7550,1277
+20250328,140900,1038974045,7560,7560,7560,7560,0
+20250328,140800,1038974045,7560,7540,7560,7540,255
+20250328,140700,1037048790,7540,7550,7550,7540,197
+20250328,140600,1035562760,7550,7560,7570,7550,648
+20250328,140500,1030668190,7570,7560,7570,7560,201
+20250328,140400,1029147830,7570,7580,7580,7570,743
+20250328,140300,1023522870,7570,7580,7580,7570,115
+20250328,140200,1022651800,7580,7580,7580,7580,905
+20250328,140100,1015791900,7570,7570,7570,7570,132
+20250328,140000,1014792660,7560,7560,7570,7560,180
+20250328,135900,1013430770,7560,7560,7560,7560,47
+20250328,135800,1013075450,7560,7560,7560,7560,235
+20250328,135700,1011298850,7560,7560,7560,7560,151
+20250328,135600,1010157290,7560,7570,7570,7560,725
+20250328,135500,1004674720,7570,7570,7570,7570,2
+20250328,135400,1004659580,7570,7570,7580,7560,383
+20250328,135300,1001759900,7570,7580,7580,7570,121
+20250328,135200,1000843570,7590,7590,7590,7590,6
+20250328,135100,1000798030,7590,7580,7590,7580,32
+20250328,135000,1000555170,7570,7590,7590,7570,27
+20250328,134900,1000350280,7590,7580,7590,7580,30
+20250328,134800,1000122680,7580,7580,7590,7580,98
+20250328,134700,999379440,7570,7570,7580,7570,155
+20250328,134600,998204670,7570,7580,7580,7570,176
+20250328,134500,996871640,7580,7590,7590,7580,3484
+20250328,134400,970460830,7600,7610,7610,7600,68
+20250328,134300,969943780,7620,7600,7630,7600,1555
+20250328,134200,958106800,7590,7590,7590,7590,63
+20250328,134100,957628630,7590,7590,7590,7590,2
+20250328,134000,957613450,7600,7590,7600,7590,34
+20250328,133900,957355080,7600,7600,7600,7590,74
+20250328,133800,956793400,7590,7590,7590,7590,10
+20250328,133700,956717500,7590,7580,7600,7570,188
+20250328,133600,955291010,7590,7580,7590,7560,3981
+20250328,133500,925167600,7590,7590,7600,7580,115
+20250328,133400,924294750,7590,7590,7590,7590,286
+20250328,133300,922124010,7590,7590,7600,7590,96
+20250328,133200,921395240,7590,7590,7590,7590,91
+20250328,133100,920704550,7600,7600,7600,7600,54
+20250328,133000,920294150,7600,7600,7600,7600,20
+20250328,132900,920142150,7600,7600,7600,7590,65
+20250328,132800,919648390,7610,7590,7610,7580,138
+20250328,132700,918599410,7610,7600,7610,7600,50
+20250328,132600,918219400,7610,7610,7610,7600,62
+20250328,132500,917747590,7610,7620,7620,7590,3168
+20250328,132400,893647240,7620,7620,7630,7620,139
+20250328,132300,892587990,7620,7610,7620,7610,56
+20250328,132200,892161710,7610,7620,7620,7600,77
+20250328,132100,891575520,7620,7610,7620,7610,121
+20250328,132000,890653940,7600,7630,7630,7590,15306
+20250328,131900,774337270,7630,7630,7630,7610,30
+20250328,131800,774108440,7630,7630,7630,7610,315
+20250328,131700,771708030,7620,7620,7630,7620,157
+20250328,131600,770510570,7620,7630,7630,7620,76
+20250328,131500,769931150,7620,7620,7620,7620,69
+20250328,131400,769405370,7630,7630,7630,7630,45
+20250328,131300,769062020,7630,7620,7630,7620,100
+20250328,131200,768299520,7620,7630,7630,7620,299
+20250328,131100,766018830,7630,7630,7630,7630,188
+20250328,131000,764584390,7630,7630,7630,7620,51
+20250328,130900,764195280,7630,7630,7630,7620,130
+20250328,130800,763203780,7630,7640,7640,7620,280
+20250328,130700,761067350,7630,7630,7630,7630,13
+20250328,130600,760968160,7640,7630,7640,7630,197
+20250328,130500,759463480,7630,7640,7640,7630,41
+20250328,130400,759150640,7640,7630,7640,7620,283
+20250328,130300,756991160,7640,7640,7640,7630,348
+20250328,130200,754332880,7630,7630,7640,7620,389
+20250328,130100,751364040,7620,7620,7620,7620,102
+20250328,130000,750586800,7620,7620,7640,7620,770
+20250328,125900,744717140,7630,7640,7640,7620,1285
+20250328,125800,734916250,7640,7640,7640,7630,163
+20250328,125700,733671330,7620,7630,7630,7620,639
+20250328,125600,728796820,7620,7630,7630,7620,3176
+20250328,125500,704595470,7630,7630,7630,7620,2817
+20250328,125400,683128780,7630,7650,7650,7630,4236
+20250328,125300,650807580,7650,7640,7650,7640,339
+20250328,125200,648216570,7650,7640,7650,7640,149
+20250328,125100,647077120,7640,7640,7640,7640,42
+20250328,125000,646756240,7650,7640,7650,7640,117
+20250328,124900,645861590,7650,7640,7650,7640,181
+20250328,124800,644477530,7640,7640,7640,7640,73
+20250328,124700,643919810,7640,7650,7650,7640,102
+20250328,124600,643140130,7650,7650,7650,7650,79
+20250328,124500,642535780,7640,7650,7650,7640,43
+20250328,124400,642206850,7650,7650,7650,7650,44
+20250328,124300,641870250,7650,7650,7660,7640,674
+20250328,124200,636715230,7650,7650,7650,7640,89
+20250328,124100,636034400,7650,7650,7650,7650,122
+20250328,124000,635101100,7650,7650,7650,7650,112
+20250328,123900,634244300,7650,7650,7650,7640,49
+20250328,123800,633869480,7650,7650,7650,7650,48
+20250328,123700,633502280,7650,7650,7660,7650,95
+20250328,123600,632775360,7650,7640,7660,7640,112
+20250328,123500,631918630,7650,7650,7660,7650,45
+20250328,123400,631574370,7660,7650,7660,7650,57
+20250328,123300,631138180,7650,7640,7660,7640,145
+20250328,123200,630028650,7660,7650,7660,7650,91
+20250328,123100,629332070,7650,7650,7650,7650,78
+20250328,123000,628735370,7640,7660,7660,7640,2523
+20250328,122900,609433740,7660,7660,7660,7650,105
+20250328,122800,608629840,7660,7660,7660,7660,42
+20250328,122700,608308120,7660,7660,7660,7660,39
+20250328,122600,608009380,7660,7660,7670,7660,156
+20250328,122500,606813900,7660,7660,7670,7660,1028
+20250328,122400,598938880,7650,7660,7660,7650,106
+20250328,122300,598127320,7660,7670,7670,7660,56
+20250328,122200,597698230,7660,7670,7670,7660,224
+20250328,122100,595981440,7670,7660,7670,7660,88
+20250328,122000,595306860,7660,7660,7660,7650,183
+20250328,121900,593905100,7660,7670,7670,7650,1103
+20250328,121800,585456300,7660,7660,7660,7660,40
+20250328,121700,585149900,7660,7670,7670,7660,12
+20250328,121600,585057880,7670,7670,7670,7670,45
+20250328,121500,584712730,7670,7660,7670,7660,412
+20250328,121400,581553720,7660,7660,7660,7660,43
+20250328,121300,581224340,7660,7660,7660,7660,60
+20250328,121200,580764740,7660,7660,7660,7660,139
+20250328,121100,579700000,7670,7670,7670,7670,17
+20250328,121000,579569610,7660,7670,7670,7660,91
+20250328,120900,578872150,7670,7670,7670,7670,76
+20250328,120800,578289230,7670,7660,7670,7660,196
+20250328,120700,576785930,7660,7670,7670,7660,140
+20250328,120600,575712530,7660,7660,7660,7660,41
+20250328,120500,575398470,7670,7630,7670,7630,188
+20250328,120400,573957040,7660,7640,7670,7640,3090
+20250328,120300,550347140,7670,7660,7680,7640,5031
+20250328,120200,511856440,7670,7680,7680,7670,3198
+20250328,120100,487327740,7670,7670,7670,7660,246
+20250328,120000,485441590,7660,7670,7670,7660,140
+20250328,115900,484368190,7660,7660,7670,7660,142
+20250328,115800,483279470,7660,7670,7670,7660,49
+20250328,115700,482903660,7680,7670,7680,7660,188
+20250328,115600,481461230,7670,7670,7670,7670,51
+20250328,115500,481070060,7670,7670,7670,7670,130
+20250328,115400,480072960,7670,7670,7670,7670,108
+20250328,115300,479244600,7670,7680,7680,7670,45
+20250328,115200,478899420,7670,7670,7670,7670,42
+20250328,115100,478577280,7670,7670,7670,7670,102
+20250328,115000,477794940,7670,7670,7670,7670,0
+20250328,114900,477794940,7670,7680,7680,7670,242
+20250328,114800,475936400,7680,7670,7680,7670,185
+20250328,114700,474516950,7680,7670,7680,7670,655
+20250328,114600,469490550,7680,7690,7690,7670,109
+20250328,114500,468653450,7680,7670,7690,7670,130
+20250328,114400,467654710,7680,7680,7680,7670,241
+20250328,114300,465804850,7680,7680,7680,7670,475
+20250328,114200,462157330,7680,7680,7680,7680,1255
+20250328,114100,452518930,7690,7690,7690,7690,698
+20250328,114000,447151310,7690,7700,7700,7690,341
+20250328,113900,444526120,7700,7700,7700,7700,117
+20250328,113800,443625220,7710,7700,7710,7700,42
+20250328,113700,443301800,7700,7700,7700,7700,89
+20250328,113600,442616500,7700,7710,7710,7700,45
+20250328,113500,442269600,7710,7710,7710,7710,189
+20250328,113400,440812410,7720,7720,7720,7720,255
+20250328,113300,438843810,7710,7710,7710,7710,42
+20250328,113200,438519990,7710,7710,7710,7710,40
+20250328,113100,438211590,7710,7710,7710,7710,45
+20250328,113000,437864640,7710,7710,7720,7710,218
+20250328,112900,436183850,7700,7710,7710,7700,151
+20250328,112800,435020040,7700,7700,7700,7700,45
+20250328,112700,434673540,7700,7700,7700,7700,106
+20250328,112600,433857340,7700,7710,7710,7700,219
+20250328,112500,432169050,7700,7700,7700,7700,12
+20250328,112400,432076650,7700,7700,7700,7700,51
+20250328,112300,431683950,7700,7700,7710,7700,136
+20250328,112200,430636660,7690,7690,7690,7690,0
+20250328,112100,430636660,7690,7700,7700,7690,174
+20250328,112000,429297070,7700,7700,7700,7700,164
+20250328,111900,428034270,7700,7700,7700,7700,0
+20250328,111800,428034270,7700,7700,7710,7700,46
+20250328,111700,427679770,7700,7700,7700,7700,30
+20250328,111600,427448770,7700,7710,7710,7700,140
+20250328,111500,426370080,7700,7700,7700,7700,2
+20250328,111400,426354680,7710,7710,7710,7710,1
+20250328,111300,426346970,7700,7710,7710,7700,807
+20250328,111200,420125860,7700,7700,7700,7700,2
+20250328,111100,420110460,7700,7710,7710,7700,208
+20250328,111000,418507320,7710,7700,7710,7700,226
+20250328,110900,416764890,7700,7710,7720,7690,1624
+20250328,110800,404253410,7710,7710,7720,7710,38
+20250328,110700,403960130,7720,7720,7720,7720,61
+20250328,110600,403489210,7720,7710,7720,7710,372
+20250328,110500,400620870,7720,7730,7730,7720,3844
+20250328,110400,370908940,7740,7740,7750,7730,187
+20250328,110300,369461250,7730,7730,7730,7730,0
+20250328,110200,369461250,7730,7740,7740,7730,170
+20250328,110100,368145470,7750,7750,7750,7750,0
+20250328,110000,368145470,7750,7750,7750,7750,60
+20250328,105900,367680470,7740,7740,7740,7740,3
+20250328,105800,367657250,7750,7740,7750,7740,208
+20250328,105700,366045950,7740,7740,7740,7740,45
+20250328,105600,365697650,7730,7740,7740,7730,7
+20250328,105500,365643490,7750,7750,7750,7750,1
+20250328,105400,365635740,7740,7740,7740,7730,1121
+20250328,105300,356967920,7730,7740,7740,7730,5
+20250328,105200,356929250,7740,7740,7740,7740,72
+20250328,105100,356371970,7750,7750,7750,7750,0
+20250328,105000,356371970,7750,7750,7750,7730,91
+20250328,104900,355666760,7750,7760,7760,7730,3829
+20250328,104800,325996580,7750,7760,7760,7750,15
+20250328,104700,325880280,7750,7760,7770,7750,248
+20250328,104600,323955320,7790,7790,7790,7790,0
+20250328,104500,323955320,7790,7790,7790,7790,0
+20250328,104400,323955320,7790,7780,7790,7760,82
+20250328,104300,323317180,7780,7780,7780,7780,98
+20250328,104200,322554740,7770,7770,7770,7770,0
+20250328,104100,322554740,7770,7770,7770,7770,5
+20250328,104000,322515890,7790,7780,7790,7780,153
+20250328,103900,321324300,7770,7770,7770,7770,205
+20250328,103800,319731450,7770,7760,7770,7760,9
+20250328,103700,319661540,7760,7760,7760,7760,0
+20250328,103600,319661540,7760,7760,7760,7760,0
+20250328,103500,319661540,7760,7760,7760,7760,0
+20250328,103400,319661540,7760,7770,7770,7760,92
+20250328,103300,318946730,7770,7770,7780,7770,124
+20250328,103200,317983210,7770,7770,7770,7770,6
+20250328,103100,317936590,7770,7760,7770,7760,12
+20250328,103000,317843370,7780,7790,7790,7780,74
+20250328,102900,317267410,7790,7770,7790,7770,246
+20250328,102800,315354170,7770,7760,7770,7750,94
+20250328,102700,314624290,7750,7760,7760,7750,67
+20250328,102600,314104990,7760,7760,7760,7760,46
+20250328,102500,313748030,7750,7760,7770,7750,188
+20250328,102400,312287970,7760,7750,7760,7750,446
+20250328,102300,308828200,7740,7740,7740,7740,0
+20250328,102200,308828200,7740,7740,7740,7740,2
+20250328,102100,308812720,7750,7760,7760,7750,52
+20250328,102000,308409700,7770,7760,7770,7760,140
+20250328,101900,307322700,7740,7760,7760,7740,3
+20250328,101800,307299460,7760,7760,7760,7760,12
+20250328,101700,307206340,7750,7770,7770,7750,102
+20250328,101600,306415120,7760,7760,7770,7750,372
+20250328,101500,303528140,7760,7750,7760,7750,71
+20250328,101400,302977850,7740,7740,7740,7740,65
+20250328,101300,302474750,7740,7740,7740,7740,122
+20250328,101200,301530470,7740,7740,7740,7740,0
+20250328,101100,301530470,7740,7740,7740,7730,225
+20250328,101000,299789070,7730,7730,7730,7730,80
+20250328,100900,299170670,7730,7730,7730,7730,2
+20250328,100800,299155210,7730,7730,7730,7720,46
+20250328,100700,298799660,7720,7730,7730,7720,30
+20250328,100600,298567840,7740,7730,7740,7730,110
+20250328,100500,297717480,7720,7720,7720,7720,0
+20250328,100400,297717480,7720,7720,7720,7720,0
+20250328,100300,297717480,7720,7730,7730,7720,6
+20250328,100200,297671120,7740,7720,7740,7710,242
+20250328,100100,295802650,7720,7720,7720,7720,48
+20250328,100000,295432090,7720,7730,7730,7720,125
+20250328,095900,294465890,7740,7720,7740,7720,621
+20250328,095800,289671160,7720,7730,7730,7720,4050
+20250328,095700,258369440,7730,7740,7740,7730,14
+20250328,095600,258261110,7740,7740,7740,7740,63
+20250328,095500,257773490,7740,7740,7740,7740,20
+20250328,095400,257618690,7740,7740,7760,7730,178
+20250328,095300,256238790,7740,7740,7740,7740,60
+20250328,095200,255774390,7750,7750,7760,7740,294
+20250328,095100,253495740,7750,7750,7750,7750,2
+20250328,095000,253480240,7760,7760,7760,7760,18
+20250328,094900,253340560,7770,7750,7770,7740,210
+20250328,094800,251711750,7740,7740,7740,7740,16
+20250328,094700,251587910,7750,7770,7770,7740,1393
+20250328,094600,240803130,7750,7780,7780,7750,514
+20250328,094500,236805750,7790,7780,7790,7770,120
+20250328,094400,235871610,7770,7760,7770,7760,61
+20250328,094300,235397720,7770,7770,7770,7770,0
+20250328,094200,235397720,7770,7770,7770,7760,112
+20250328,094100,234527500,7760,7750,7760,7750,6
+20250328,094000,234480980,7750,7740,7770,7730,953
+20250328,093900,227108540,7730,7730,7750,7730,1981
+20250328,093800,211789830,7750,7750,7750,7730,894
+20250328,093700,204862260,7740,7760,7760,7730,4450
+20250328,093600,170390200,7750,7750,7750,7750,17
+20250328,093500,170258450,7740,7770,7770,7740,2930
+20250328,093400,147508200,7790,7770,7790,7760,368
+20250328,093300,144648100,7770,7760,7770,7760,127
+20250328,093200,143662410,7770,7770,7770,7750,106
+20250328,093100,142840310,7770,7770,7770,7760,32
+20250328,093000,142591690,7750,7750,7760,7750,237
+20250328,092900,140754440,7750,7760,7770,7750,251
+20250328,092800,138806240,7760,7780,7780,7760,15
+20250328,092700,138689720,7790,7770,7790,7750,91
+20250328,092600,137981600,7760,7790,7800,7760,330
+20250328,092500,135408470,7800,7800,7800,7800,102
+20250328,092400,134612870,7760,7760,7760,7760,18
+20250328,092300,134473190,7760,7760,7790,7760,178
+20250328,092200,133086970,7760,7750,7760,7750,430
+20250328,092100,129753920,7780,7770,7780,7770,138
+20250328,092000,128681350,7780,7760,7780,7760,24
+20250328,091900,128494870,7760,7750,7760,7750,632
+20250328,091800,123592930,7740,7740,7740,7740,108
+20250328,091700,122757010,7750,7760,7760,7750,626
+20250328,091600,117904020,7760,7760,7800,7760,1469
+20250328,091500,106504540,7770,7770,7770,7750,368
+20250328,091400,103652440,7760,7760,7760,7750,147
+20250328,091300,102512710,7760,7800,7800,7750,197
+20250328,091200,100983010,7750,7770,7780,7750,281
+20250328,091100,98799700,7770,7770,7780,7770,185
+20250328,091000,97362030,7760,7760,7760,7760,30
+20250328,090900,97129230,7760,7760,7760,7760,60
+20250328,090800,96663630,7750,7780,7780,7750,3291
+20250328,090700,71100220,7780,7780,7800,7770,482
+20250328,090600,67353140,7770,7800,7800,7770,1135
+20250328,090500,58515800,7800,7800,7810,7780,469
+20250328,090400,54859030,7810,7820,7830,7790,3077
+20250328,090300,30828010,7820,7820,7820,7820,69
+20250328,090200,30288430,7820,7880,7880,7820,2987
+20250328,090100,6815940,7880,7940,7940,7880,493
+20250328,090000,2917100,7900,7900,8000,7900,369

060250/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
+20250328,160606,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7570,-390,5,-4.90,1215249365,158669,216.90,7900,8000,7520,10340,5580,7960,7659.02,15.64,0,-32419,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3040,6.72,1.01,12,0.40,1126.00,7480.00,14320,20240320,-47.14,6650,20241113,13.83,8550,-11.46,20250306,6860,10.35,20250203,12800,-40.86,20240328,6650,13.83,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250328,150609,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7540,-420,5,-5.28,1141386035,148881,203.52,7900,8000,7520,10340,5580,7960,7666.43,15.64,0,-29714,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3028,6.70,1.01,12,0.37,1126.00,7480.00,14320,20240320,-47.35,6650,20241113,13.38,8550,-11.81,20250306,6860,9.91,20250203,12800,-41.09,20240328,6650,13.38,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250328,140610,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7560,-400,5,-5.03,1031023510,134249,183.52,7900,8000,7560,10340,5580,7960,7679.93,15.64,0,-22392,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3036,6.71,1.01,12,0.33,1126.00,7480.00,14320,20240320,-47.21,6650,20241113,13.68,8550,-11.58,20250306,6860,10.20,20250203,12800,-40.94,20240328,6650,13.68,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250328,130609,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7630,-330,5,-4.15,759463480,98485,134.63,7900,8000,7620,10340,5580,7960,7711.46,15.64,0,-22702,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3064,6.78,1.02,12,0.25,1126.00,7480.00,14320,20240320,-46.72,6650,20241113,14.74,8550,-10.76,20250306,6860,11.22,20250203,12800,-40.39,20240328,6650,14.74,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250328,120608,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7670,-290,5,-3.64,575398470,74385,101.68,7900,8000,7630,10340,5580,7960,7735.41,15.64,0,-22829,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3080,6.81,1.03,12,0.19,1126.00,7480.00,14320,20240320,-46.44,6650,20241113,15.34,8550,-10.29,20250306,6860,11.81,20250203,12800,-40.08,20240328,6650,15.34,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250328,110606,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7710,-250,5,-3.14,400636290,51609,70.55,7900,8000,7710,10340,5580,7960,7762.92,15.64,0,-18657,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3096,6.85,1.03,12,0.13,1126.00,7480.00,14320,20240320,-46.16,6650,20241113,15.94,8550,-9.82,20250306,6860,12.39,20250203,12800,-39.77,20240328,6650,15.94,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250328,100610,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7720,-240,5,-3.02,297717480,38320,52.38,7900,8000,7710,10340,5580,7960,7769.25,15.64,0,-16848,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3100,6.86,1.03,12,0.10,1126.00,7480.00,14320,20240320,-46.09,6650,20241113,16.09,8550,-9.71,20250306,6860,12.54,20250203,12800,-39.69,20240328,6650,16.09,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250328,090614,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7800,-160,5,-2.01,59498600,7590,10.38,7900,8000,7780,10340,5580,7960,7839.08,15.64,0,-3761,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3133,6.93,1.04,12,0.02,1126.00,7480.00,14320,20240320,-45.53,6650,20241113,17.29,8550,-8.77,20250306,6860,13.70,20250203,12800,-39.06,20240328,6650,17.29,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N
+20250327,161509,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7960,40,2,0.51,581699890,73153,94.12,7960,8020,7830,10290,5550,7920,7951.82,15.70,0,-7864,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3197,7.07,1.06,12,0.18,1126.00,7480.00,14320,20240320,-44.41,6650,20241113,19.70,8550,-6.90,20250306,6860,16.03,20250203,12920,-38.39,20240327,6650,19.70,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250327,150608,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7940,20,2,0.25,562310910,70712,90.98,7960,8020,7830,10290,5550,7920,7952.13,15.70,0,-7590,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3189,7.05,1.06,12,0.18,1126.00,7480.00,14320,20240320,-44.55,6650,20241113,19.40,8550,-7.13,20250306,6860,15.74,20250203,12920,-38.54,20240327,6650,19.40,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250327,140606,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7960,40,2,0.51,429451270,54021,69.51,7960,8020,7830,10290,5550,7920,7949.71,15.70,0,-4713,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3197,7.07,1.06,12,0.13,1126.00,7480.00,14320,20240320,-44.41,6650,20241113,19.70,8550,-6.90,20250306,6860,16.03,20250203,12920,-38.39,20240327,6650,19.70,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250327,130604,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7950,30,2,0.38,339345470,42713,54.96,7960,8020,7830,10290,5550,7920,7944.78,15.70,0,-4555,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3193,7.06,1.06,12,0.11,1126.00,7480.00,14320,20240320,-44.48,6650,20241113,19.55,8550,-7.02,20250306,6860,15.89,20250203,12920,-38.47,20240327,6650,19.55,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250327,120610,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7970,50,2,0.63,325540040,40977,52.72,7960,8020,7830,10290,5550,7920,7944.46,15.70,0,-4534,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3201,7.08,1.07,12,0.10,1126.00,7480.00,14320,20240320,-44.34,6650,20241113,19.85,8550,-6.78,20250306,6860,16.18,20250203,12920,-38.31,20240327,6650,19.85,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250327,110610,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7960,40,2,0.51,303181060,38173,49.11,7960,8020,7830,10290,5550,7920,7942.29,15.70,0,-5276,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3197,7.07,1.06,12,0.10,1126.00,7480.00,14320,20240320,-44.41,6650,20241113,19.70,8550,-6.90,20250306,6860,16.03,20250203,12920,-38.39,20240327,6650,19.70,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250327,100605,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8010,90,2,1.14,206546550,26053,33.52,7960,8020,7830,10290,5550,7920,7927.94,15.70,0,-6321,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3217,7.11,1.07,12,0.06,1126.00,7480.00,14320,20240320,-44.06,6650,20241113,20.45,8550,-6.32,20250306,6860,16.76,20250203,12920,-38.00,20240327,6650,20.45,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250327,090608,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,-80,5,-1.01,44226610,5606,7.21,7960,7970,7830,10290,5550,7920,7889.16,15.70,0,-2593,8113,8016,7933,7836,7753,7975,7795,201,2370,500,6010,10,1,40160611,3149,6.96,1.05,12,0.01,1126.00,7480.00,14320,20240320,-45.25,6650,20241113,17.89,8550,-8.30,20250306,6860,14.29,20250203,12920,-39.32,20240327,6650,17.89,20241113,1.99,N,060250,500,200 억,,6306905,N,N,0,N,00,N
+20250326,160601,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7920,-30,5,-0.38,614476780,77722,96.77,8020,8030,7850,10330,5570,7950,7906.09,15.72,0,16492,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3181,7.03,1.06,12,0.19,1126.00,7480.00,14320,20240320,-44.69,6650,20241113,19.10,8550,-7.37,20250306,6860,15.45,20250203,12920,-38.70,20240327,6650,19.10,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250326,150601,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7920,-30,5,-0.38,489606640,61900,77.07,8020,8030,7850,10330,5570,7950,7909.64,15.72,0,15368,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3181,7.03,1.06,12,0.15,1126.00,7480.00,14320,20240320,-44.69,6650,20241113,19.10,8550,-7.37,20250306,6860,15.45,20250203,12920,-38.70,20240327,6650,19.10,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250326,140602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,-50,5,-0.63,416158580,52605,65.50,8020,8030,7850,10330,5570,7950,7911.01,15.72,0,11472,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3173,7.02,1.06,12,0.13,1126.00,7480.00,14320,20240320,-44.83,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,12920,-38.85,20240327,6650,18.80,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250326,130603,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,-50,5,-0.63,326597550,41269,51.38,8020,8030,7850,10330,5570,7950,7913.87,15.72,0,7856,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3173,7.02,1.06,12,0.10,1126.00,7480.00,14320,20240320,-44.83,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,12920,-38.85,20240327,6650,18.80,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250326,120605,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,-80,5,-1.01,244185520,30829,38.38,8020,8030,7860,10330,5570,7950,7920.64,15.72,0,8604,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3161,6.99,1.05,12,0.08,1126.00,7480.00,14320,20240320,-45.04,6650,20241113,18.35,8550,-7.95,20250306,6860,14.72,20250203,12920,-39.09,20240327,6650,18.35,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250326,110603,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7950,0,3,0.00,182791300,23063,28.71,8020,8030,7860,10330,5570,7950,7925.74,15.72,0,5387,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3193,7.06,1.06,12,0.06,1126.00,7480.00,14320,20240320,-44.48,6650,20241113,19.55,8550,-7.02,20250306,6860,15.89,20250203,12920,-38.47,20240327,6650,19.55,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250326,100604,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7920,-30,5,-0.38,117031320,14777,18.40,8020,8030,7860,10330,5570,7950,7919.83,15.72,0,4425,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3181,7.03,1.06,12,0.04,1126.00,7480.00,14320,20240320,-44.69,6650,20241113,19.10,8550,-7.37,20250306,6860,15.45,20250203,12920,-38.70,20240327,6650,19.10,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250326,090603,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7930,-20,5,-0.25,8141130,1019,1.27,8020,8030,7930,10330,5570,7950,7989.33,15.72,0,320,8256,8102,7996,7842,7736,8050,7790,201,2380,500,6040,10,1,40160611,3185,7.04,1.06,12,0.00,1126.00,7480.00,14320,20240320,-44.62,6650,20241113,19.25,8550,-7.25,20250306,6860,15.60,20250203,12920,-38.62,20240327,6650,19.25,20241113,1.98,N,060250,500,200 억,,6311588,N,N,261,N,00,N
+20250325,160600,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7950,-110,5,-1.36,638588110,80317,110.89,8040,8150,7890,10470,5650,8060,7950.85,15.76,0,-25971,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3193,9.04,1.21,12,0.20,879.00,6578.00,14320,20240320,-44.48,6650,20241113,19.55,8550,-7.02,20250306,6860,15.89,20250203,13300,-40.23,20240325,6650,19.55,20241113,2.02,N,060250,500,200 억,,6330831,N,N,261,N,00,N
+20250325,150601,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,-160,5,-1.99,615391650,77393,106.86,8040,8150,7890,10470,5650,8060,7951.52,15.76,0,-25514,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3173,8.99,1.20,12,0.19,879.00,6578.00,14320,20240320,-44.83,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,13300,-40.60,20240325,6650,18.80,20241113,2.02,N,060250,500,200 억,,6330831,N,N,306,N,00,N
+20250325,140558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7920,-140,5,-1.74,515445725,64755,89.41,8040,8150,7900,10470,5650,8060,7959.94,15.76,0,-22721,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3181,9.01,1.20,12,0.16,879.00,6578.00,14320,20240320,-44.69,6650,20241113,19.10,8550,-7.37,20250306,6860,15.45,20250203,13300,-40.45,20240325,6650,19.10,20241113,2.02,N,060250,500,200 억,,6330831,N,N,306,N,00,N
+20250325,130559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7930,-130,5,-1.61,467860945,58749,81.11,8040,8150,7900,10470,5650,8060,7963.73,15.76,0,-19193,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3185,9.02,1.21,12,0.15,879.00,6578.00,14320,20240320,-44.62,6650,20241113,19.25,8550,-7.25,20250306,6860,15.60,20250203,13300,-40.38,20240325,6650,19.25,20241113,2.02,N,060250,500,200 억,,6330831,N,N,306,N,00,N
+20250325,120559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7950,-110,5,-1.36,389941025,48936,67.57,8040,8150,7900,10470,5650,8060,7968.39,15.76,0,-18985,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3193,9.04,1.21,12,0.12,879.00,6578.00,14320,20240320,-44.48,6650,20241113,19.55,8550,-7.02,20250306,6860,15.89,20250203,13300,-40.23,20240325,6650,19.55,20241113,2.02,N,060250,500,200 억,,6330831,N,N,306,N,00,N
+20250325,110559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7980,-80,5,-0.99,296024065,37123,51.26,8040,8150,7900,10470,5650,8060,7974.14,15.76,0,-12249,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3205,9.08,1.21,12,0.09,879.00,6578.00,14320,20240320,-44.27,6650,20241113,20.00,8550,-6.67,20250306,6860,16.33,20250203,13300,-40.00,20240325,6650,20.00,20241113,2.02,N,060250,500,200 억,,6330831,N,N,306,N,00,N
+20250325,100608,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7990,-70,5,-0.87,234783065,29441,40.65,8040,8150,7900,10470,5650,8060,7974.70,15.76,0,-9966,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3209,9.09,1.21,12,0.07,879.00,6578.00,14320,20240320,-44.20,6650,20241113,20.15,8550,-6.55,20250306,6860,16.47,20250203,13300,-39.92,20240325,6650,20.15,20241113,2.02,N,060250,500,200 억,,6330831,N,N,306,N,00,N
+20250325,090604,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8020,-40,5,-0.50,50565190,6284,8.68,8040,8150,8010,10470,5650,8060,8046.66,15.76,0,-978,8286,8172,8116,8002,7946,8145,7975,201,2410,500,6120,10,1,40160611,3221,9.12,1.22,12,0.02,879.00,6578.00,14320,20240320,-43.99,6650,20241113,20.60,8550,-6.20,20250306,6860,16.91,20250203,13300,-39.70,20240325,6650,20.60,20241113,2.02,N,060250,500,200 억,,6330831,N,N,306,N,00,N
+20250324,160558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8060,-130,5,-1.59,589141040,72428,61.64,8150,8230,8060,10640,5740,8190,8134.22,15.84,0,-15307,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3237,9.17,1.23,12,0.18,879.00,6578.00,14320,20240320,-43.72,6650,20241113,21.20,8550,-5.73,20250306,6860,17.49,20250203,13300,-39.40,20240325,6650,21.20,20241113,2.04,N,060250,500,200 억,,6361246,N,N,306,N,00,N
+20250324,150602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8080,-110,5,-1.34,536034860,65845,56.04,8150,8230,8060,10640,5740,8190,8140.86,15.84,0,-13673,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3245,9.19,1.23,12,0.16,879.00,6578.00,14320,20240320,-43.58,6650,20241113,21.50,8550,-5.50,20250306,6860,17.78,20250203,13300,-39.25,20240325,6650,21.50,20241113,2.04,N,060250,500,200 억,,6361246,N,N,415,N,00,N
+20250324,140602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8100,-90,5,-1.10,473462930,58108,49.45,8150,8230,8100,10640,5740,8190,8147.98,15.84,0,-12294,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3253,9.22,1.23,12,0.14,879.00,6578.00,14320,20240320,-43.44,6650,20241113,21.80,8550,-5.26,20250306,6860,18.08,20250203,13300,-39.10,20240325,6650,21.80,20241113,2.04,N,060250,500,200 억,,6361246,N,N,415,N,00,N
+20250324,130602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8130,-60,5,-0.73,386204900,47358,40.30,8150,8230,8100,10640,5740,8190,8155.01,15.84,0,-9819,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3265,9.25,1.24,12,0.12,879.00,6578.00,14320,20240320,-43.23,6650,20241113,22.26,8550,-4.91,20250306,6860,18.51,20250203,13300,-38.87,20240325,6650,22.26,20241113,2.04,N,060250,500,200 억,,6361246,N,N,415,N,00,N
+20250324,120602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8110,-80,5,-0.98,368958230,45235,38.50,8150,8230,8100,10640,5740,8190,8156.48,15.84,0,-10086,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3257,9.23,1.23,12,0.11,879.00,6578.00,14320,20240320,-43.37,6650,20241113,21.95,8550,-5.15,20250306,6860,18.22,20250203,13300,-39.02,20240325,6650,21.95,20241113,2.04,N,060250,500,200 억,,6361246,N,N,415,N,00,N
+20250324,110602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8170,-20,5,-0.24,268604840,32916,28.01,8150,8230,8120,10640,5740,8190,8160.31,15.84,0,-4625,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3281,9.29,1.24,12,0.08,879.00,6578.00,14320,20240320,-42.95,6650,20241113,22.86,8550,-4.44,20250306,6860,19.10,20250203,13300,-38.57,20240325,6650,22.86,20241113,2.04,N,060250,500,200 억,,6361246,N,N,415,N,00,N
+20250324,100559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8150,-40,5,-0.49,189149180,23180,19.73,8150,8230,8120,10640,5740,8190,8160.02,15.84,0,-598,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3273,9.27,1.24,12,0.06,879.00,6578.00,14320,20240320,-43.09,6650,20241113,22.56,8550,-4.68,20250306,6860,18.80,20250203,13300,-38.72,20240325,6650,22.56,20241113,2.04,N,060250,500,200 억,,6361246,N,N,415,N,00,N
+20250324,090602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8160,-30,5,-0.37,21335460,2611,2.22,8150,8230,8150,10640,5740,8190,8171.37,15.84,0,-232,8383,8286,8233,8136,8083,8260,8110,201,2450,500,6220,10,1,40160611,3277,9.28,1.24,12,0.01,879.00,6578.00,14320,20240320,-43.02,6650,20241113,22.71,8550,-4.56,20250306,6860,18.95,20250203,13300,-38.65,20240325,6650,22.71,20241113,2.04,N,060250,500,200 억,,6361246,N,N,415,N,00,N
 20250321,160616,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8190,-20,5,-0.24,971352715,117417,113.52,8290,8330,8180,10670,5750,8210,8272.68,15.88,0,4423,8436,8322,8246,8132,8056,8285,8095,201,2460,500,6230,10,1,40160611,3289,9.32,1.25,12,0.29,879.00,6578.00,14320,20240320,-42.81,6650,20241113,23.16,8550,-4.21,20250306,6860,19.39,20250203,13660,-40.04,20240322,6650,23.16,20241113,2.08,N,060250,500,200 억,,6377101,N,N,415,N,00,N
 20250321,150600,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8190,-20,5,-0.24,942731475,113925,110.14,8290,8330,8180,10670,5750,8210,8275.02,15.88,0,5242,8436,8322,8246,8132,8056,8285,8095,201,2460,500,6230,10,1,40160611,3289,9.32,1.25,12,0.28,879.00,6578.00,14320,20240320,-42.81,6650,20241113,23.16,8550,-4.21,20250306,6860,19.39,20250203,13660,-40.04,20240322,6650,23.16,20241113,2.08,N,060250,500,200 억,,6377101,N,N,19,N,00,N
 20250321,140601,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8240,30,2,0.37,876623985,105880,102.37,8290,8330,8210,10670,5750,8210,8279.41,15.88,0,8055,8436,8322,8246,8132,8056,8285,8095,201,2460,500,6230,10,1,40160611,3309,9.37,1.25,12,0.26,879.00,6578.00,14320,20240320,-42.46,6650,20241113,23.91,8550,-3.63,20250306,6860,20.12,20250203,13660,-39.68,20240322,6650,23.91,20241113,2.08,N,060250,500,200 억,,6377101,N,N,19,N,00,N

060250/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,229638,40160611,1818732960,318072039120,0.57
+20250325,230512,40160611,1832570400,319276857450,0.57
+20250324,230479,40160611,1857660740,323694524660,0.57
+20250321,242621,40160611,1987065990,328915404090,0.60
+20250320,242553,40160611,1991360130,329718616310,0.60
 20250319,244734,40160611,2026397520,332529859080,0.61
 20250318,238328,40160611,1916157120,322891312440,0.59
 20250317,238152,40160611,1907597520,321686494110,0.59

060250/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8190,8020,8460,7950,675463,5552513135,00,0.00,N,2,180,
 20250310,8010,8290,8410,7830,701173,5625690345,00,0.00,N,5,-270,
 20250304,8280,8220,8550,8020,671400,5606135835,00,0.00,N,2,20,
 20250224,8260,8300,8530,8150,764257,6380234430,00,0.00,N,5,-120,