Add accumulated files

060850/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5150,5140,5250,5100,5416,27883685,00,0.00,N,2,20,
+20250326,5130,5180,5310,5050,25009,129022045,00,0.00,N,5,-60,
+20250325,5190,5250,5290,5140,17844,92482930,00,0.00,N,5,-50,
+20250324,5240,5220,5310,5200,6358,33279740,00,0.00,N,2,20,
 20250321,5220,5220,5350,5150,14785,77013990,00,0.00,N,5,-20,
 20250320,5240,5360,5360,5050,15845,83191830,00,0.00,N,5,-120,
 20250319,5360,5390,5420,5350,10264,55204030,00,0.00,N,5,-60,

060850/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
+20250328,5170,20,2,625,-728,103,3,-4,1,10050,322,513,52,2,3,9425,1050,410,48,5,2
+20250327,5150,20,2,56,-56,0,0,0,0,4948,268,200,25,1,1,4892,324,200,25,2,1
+20250326,5130,-60,5,1085,-2318,1198,6,-12,6,21271,861,2807,110,4,15,20186,3179,1609,104,17,8
+20250325,5190,-50,5,2813,-3650,802,15,-19,4,15161,640,2008,79,3,10,12348,4290,1206,64,22,6
+20250324,5240,20,2,-17,17,0,0,0,0,5351,210,797,28,1,4,5368,193,797,28,1,4
 20250321,5220,-20,5,1963,-1963,0,10,-10,0,13986,269,495,73,1,3,12023,2232,495,63,12,3
 20250320,5240,-120,5,1370,-1405,0,7,-7,0,14616,409,775,77,2,4,13246,1814,775,69,10,4
 20250319,5360,-60,5,1576,-1211,-365,8,-7,-2,10032,232,0,54,1,0,8456,1443,365,45,8,2

060850/min/candle-20250324.csv

@@ -0,0 +1,644 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194200,28134050,5240,5240,5240,5240,105
+20250324,194100,28134050,5240,5240,5240,5240,0
+20250324,194000,28134050,5240,5240,5240,5240,0
+20250324,193900,28134050,5240,5240,5240,5240,0
+20250324,193800,28134050,5240,5240,5240,5240,0
+20250324,193700,28134050,5240,5240,5240,5240,0
+20250324,193600,28134050,5240,5240,5240,5240,0
+20250324,193500,28134050,5240,5240,5240,5240,0
+20250324,193400,28134050,5240,5240,5240,5240,0
+20250324,193300,28134050,5240,5240,5240,5240,0
+20250324,193200,28134050,5240,5240,5240,5240,0
+20250324,193100,28134050,5240,5240,5240,5240,0
+20250324,193000,28134050,5240,5240,5240,5240,0
+20250324,192900,28134050,5240,5240,5240,5240,0
+20250324,192800,28134050,5240,5240,5240,5240,0
+20250324,192700,28134050,5240,5240,5240,5240,0
+20250324,192600,28134050,5240,5240,5240,5240,0
+20250324,192500,28134050,5240,5240,5240,5240,0
+20250324,192400,28134050,5240,5240,5240,5240,0
+20250324,192300,28134050,5240,5240,5240,5240,0
+20250324,192200,28134050,5240,5240,5240,5240,0
+20250324,192100,28134050,5240,5240,5240,5240,0
+20250324,192000,28134050,5240,5240,5240,5240,0
+20250324,191900,28134050,5240,5240,5240,5240,0
+20250324,191800,28134050,5240,5240,5240,5240,0
+20250324,191700,28134050,5240,5240,5240,5240,0
+20250324,191600,28134050,5240,5240,5240,5240,0
+20250324,191500,28134050,5240,5240,5240,5240,0
+20250324,191400,28134050,5240,5240,5240,5240,0
+20250324,191300,28134050,5240,5240,5240,5240,0
+20250324,191200,28134050,5240,5240,5240,5240,105
+20250324,191100,28134050,5240,5240,5240,5240,0
+20250324,191000,28134050,5240,5240,5240,5240,0
+20250324,190900,28134050,5240,5240,5240,5240,0
+20250324,190800,28134050,5240,5240,5240,5240,0
+20250324,190700,28134050,5240,5240,5240,5240,0
+20250324,190600,28134050,5240,5240,5240,5240,0
+20250324,190500,28134050,5240,5240,5240,5240,0
+20250324,190400,28134050,5240,5240,5240,5240,0
+20250324,190300,28134050,5240,5240,5240,5240,0
+20250324,190200,28134050,5240,5240,5240,5240,0
+20250324,190100,28134050,5240,5240,5240,5240,0
+20250324,190000,28134050,5240,5240,5240,5240,0
+20250324,185900,28134050,5240,5240,5240,5240,0
+20250324,185800,28134050,5240,5240,5240,5240,0
+20250324,185700,28134050,5240,5240,5240,5240,0
+20250324,185600,28134050,5240,5240,5240,5240,0
+20250324,185500,28134050,5240,5240,5240,5240,0
+20250324,185400,28134050,5240,5240,5240,5240,0
+20250324,185300,28134050,5240,5240,5240,5240,0
+20250324,185200,28134050,5240,5240,5240,5240,0
+20250324,185100,28134050,5240,5240,5240,5240,0
+20250324,185000,28134050,5240,5240,5240,5240,0
+20250324,184900,28134050,5240,5240,5240,5240,0
+20250324,184800,28134050,5240,5240,5240,5240,0
+20250324,184700,28134050,5240,5240,5240,5240,0
+20250324,184600,28134050,5240,5240,5240,5240,0
+20250324,184500,28134050,5240,5240,5240,5240,0
+20250324,184400,28134050,5240,5240,5240,5240,0
+20250324,184300,28134050,5240,5240,5240,5240,0
+20250324,184200,28134050,5240,5240,5240,5240,105
+20250324,184100,28134050,5240,5240,5240,5240,0
+20250324,184000,28134050,5240,5240,5240,5240,0
+20250324,183900,28134050,5240,5240,5240,5240,0
+20250324,183800,28134050,5240,5240,5240,5240,0
+20250324,183700,28134050,5240,5240,5240,5240,0
+20250324,183600,28134050,5240,5240,5240,5240,0
+20250324,183500,28134050,5240,5240,5240,5240,0
+20250324,183400,28134050,5240,5240,5240,5240,0
+20250324,183300,28134050,5240,5240,5240,5240,0
+20250324,183200,28134050,5240,5240,5240,5240,0
+20250324,183100,28134050,5240,5240,5240,5240,0
+20250324,183000,28134050,5240,5240,5240,5240,0
+20250324,182900,28134050,5240,5240,5240,5240,0
+20250324,182800,28134050,5240,5240,5240,5240,0
+20250324,182700,28134050,5240,5240,5240,5240,0
+20250324,182600,28134050,5240,5240,5240,5240,0
+20250324,182500,28134050,5240,5240,5240,5240,0
+20250324,182400,28134050,5240,5240,5240,5240,0
+20250324,182300,28134050,5240,5240,5240,5240,0
+20250324,182200,28134050,5240,5240,5240,5240,0
+20250324,182100,28134050,5240,5240,5240,5240,0
+20250324,182000,28134050,5240,5240,5240,5240,0
+20250324,181900,28134050,5240,5240,5240,5240,0
+20250324,181800,28134050,5240,5240,5240,5240,0
+20250324,181700,28134050,5240,5240,5240,5240,0
+20250324,181600,28134050,5240,5240,5240,5240,0
+20250324,181500,28134050,5240,5240,5240,5240,0
+20250324,181400,28134050,5240,5240,5240,5240,0
+20250324,181300,28134050,5240,5240,5240,5240,0
+20250324,181200,28134050,5240,5240,5240,5240,105
+20250324,181100,28134050,5240,5240,5240,5240,0
+20250324,181000,28134050,5240,5240,5240,5240,0
+20250324,180900,28134050,5240,5240,5240,5240,0
+20250324,180800,28134050,5240,5240,5240,5240,0
+20250324,180700,28134050,5240,5240,5240,5240,0
+20250324,180600,28134050,5240,5240,5240,5240,0
+20250324,180500,28134050,5240,5240,5240,5240,0
+20250324,180400,28134050,5240,5240,5240,5240,0
+20250324,180300,28134050,5240,5240,5240,5240,0
+20250324,180200,28134050,5240,5240,5240,5240,0
+20250324,180100,28134050,5240,5240,5240,5240,0
+20250324,180000,28134050,5240,5240,5240,5240,0
+20250324,175900,28134050,5240,5240,5240,5240,0
+20250324,175800,28134050,5240,5240,5240,5240,0
+20250324,175700,28134050,5240,5240,5240,5240,0
+20250324,175600,28134050,5240,5240,5240,5240,0
+20250324,175500,28134050,5240,5240,5240,5240,0
+20250324,175400,28134050,5240,5240,5240,5240,0
+20250324,175300,28134050,5240,5240,5240,5240,0
+20250324,175200,28134050,5240,5240,5240,5240,0
+20250324,175100,28134050,5240,5240,5240,5240,0
+20250324,175000,28134050,5240,5240,5240,5240,0
+20250324,174900,28134050,5240,5240,5240,5240,0
+20250324,174800,28134050,5240,5240,5240,5240,0
+20250324,174700,28134050,5240,5240,5240,5240,0
+20250324,174600,28134050,5240,5240,5240,5240,0
+20250324,174500,28134050,5240,5240,5240,5240,0
+20250324,174400,28134050,5240,5240,5240,5240,0
+20250324,174300,28134050,5240,5240,5240,5240,0
+20250324,174200,28134050,5240,5240,5240,5240,105
+20250324,174100,28134050,5240,5240,5240,5240,0
+20250324,174000,28134050,5240,5240,5240,5240,0
+20250324,173900,28134050,5240,5240,5240,5240,0
+20250324,173800,28134050,5240,5240,5240,5240,0
+20250324,173700,28134050,5240,5240,5240,5240,0
+20250324,173600,28134050,5240,5240,5240,5240,0
+20250324,173500,28134050,5240,5240,5240,5240,0
+20250324,173400,28134050,5240,5240,5240,5240,0
+20250324,173300,28134050,5240,5240,5240,5240,0
+20250324,173200,28134050,5240,5240,5240,5240,0
+20250324,173100,28134050,5240,5240,5240,5240,0
+20250324,173000,28134050,5240,5240,5240,5240,0
+20250324,172900,28134050,5240,5240,5240,5240,0
+20250324,172800,28134050,5240,5240,5240,5240,0
+20250324,172700,28134050,5240,5240,5240,5240,0
+20250324,172600,28134050,5240,5240,5240,5240,0
+20250324,172500,28134050,5240,5240,5240,5240,0
+20250324,172400,28134050,5240,5240,5240,5240,0
+20250324,172300,28134050,5240,5240,5240,5240,0
+20250324,172200,28134050,5240,5240,5240,5240,0
+20250324,172100,28134050,5240,5240,5240,5240,0
+20250324,172000,28134050,5240,5240,5240,5240,0
+20250324,171900,28134050,5240,5240,5240,5240,0
+20250324,171800,28134050,5240,5240,5240,5240,0
+20250324,171700,28134050,5240,5240,5240,5240,0
+20250324,171600,28134050,5240,5240,5240,5240,0
+20250324,171500,28134050,5240,5240,5240,5240,0
+20250324,171400,28134050,5240,5240,5240,5240,0
+20250324,171300,28134050,5240,5240,5240,5240,0
+20250324,171200,28134050,5240,5240,5240,5240,105
+20250324,171100,28134050,5240,5240,5240,5240,0
+20250324,171000,28134050,5240,5240,5240,5240,0
+20250324,170900,28134050,5240,5240,5240,5240,0
+20250324,170800,28134050,5240,5240,5240,5240,0
+20250324,170700,28134050,5240,5240,5240,5240,0
+20250324,170600,28134050,5240,5240,5240,5240,0
+20250324,170500,28134050,5240,5240,5240,5240,0
+20250324,170400,28134050,5240,5240,5240,5240,0
+20250324,170300,28134050,5240,5240,5240,5240,0
+20250324,170200,28134050,5240,5240,5240,5240,0
+20250324,170100,28134050,5240,5240,5240,5240,0
+20250324,170000,28134050,5240,5240,5240,5240,0
+20250324,165900,28134050,5240,5240,5240,5240,0
+20250324,165800,28134050,5240,5240,5240,5240,0
+20250324,165700,28134050,5240,5240,5240,5240,0
+20250324,165600,28134050,5240,5240,5240,5240,0
+20250324,165500,28134050,5240,5240,5240,5240,0
+20250324,165400,28134050,5240,5240,5240,5240,0
+20250324,165300,28134050,5240,5240,5240,5240,0
+20250324,165200,28134050,5240,5240,5240,5240,0
+20250324,165100,28134050,5240,5240,5240,5240,0
+20250324,165000,28134050,5240,5240,5240,5240,0
+20250324,164900,28134050,5240,5240,5240,5240,0
+20250324,164800,28134050,5240,5240,5240,5240,0
+20250324,164700,28134050,5240,5240,5240,5240,0
+20250324,164600,28134050,5240,5240,5240,5240,0
+20250324,164500,28134050,5240,5240,5240,5240,0
+20250324,164400,28134050,5240,5240,5240,5240,0
+20250324,164300,28134050,5240,5240,5240,5240,0
+20250324,164200,28134050,5240,5240,5240,5240,105
+20250324,164100,28134050,5240,5240,5240,5240,0
+20250324,164000,28134050,5240,5240,5240,5240,0
+20250324,163900,28134050,5240,5240,5240,5240,0
+20250324,163800,28134050,5240,5240,5240,5240,0
+20250324,163700,28134050,5240,5240,5240,5240,0
+20250324,163600,28134050,5240,5240,5240,5240,0
+20250324,163500,28134050,5240,5240,5240,5240,0
+20250324,163400,28134050,5240,5240,5240,5240,0
+20250324,163300,28134050,5240,5240,5240,5240,0
+20250324,163200,28134050,5240,5240,5240,5240,0
+20250324,163100,28134050,5240,5240,5240,5240,0
+20250324,163000,28134050,5240,5240,5240,5240,0
+20250324,162900,28134050,5240,5240,5240,5240,0
+20250324,162800,28134050,5240,5240,5240,5240,0
+20250324,162700,28134050,5240,5240,5240,5240,0
+20250324,162600,28134050,5240,5240,5240,5240,0
+20250324,162500,28134050,5240,5240,5240,5240,0
+20250324,162400,28134050,5240,5240,5240,5240,0
+20250324,162300,28134050,5240,5240,5240,5240,0
+20250324,162200,28134050,5240,5240,5240,5240,0
+20250324,162100,28134050,5240,5240,5240,5240,0
+20250324,162000,28134050,5240,5240,5240,5240,0
+20250324,161900,28134050,5240,5240,5240,5240,0
+20250324,161800,28134050,5240,5240,5240,5240,0
+20250324,161700,28134050,5240,5240,5240,5240,0
+20250324,161600,28134050,5240,5240,5240,5240,0
+20250324,161500,28134050,5240,5240,5240,5240,0
+20250324,161400,28134050,5240,5240,5240,5240,0
+20250324,161300,28134050,5240,5240,5240,5240,0
+20250324,161200,28134050,5240,5240,5240,5240,105
+20250324,161100,28134050,5240,5240,5240,5240,0
+20250324,161000,28134050,5240,5240,5240,5240,0
+20250324,160900,28134050,5240,5240,5240,5240,0
+20250324,160800,28134050,5240,5240,5240,5240,0
+20250324,160700,28134050,5240,5240,5240,5240,0
+20250324,160600,28134050,5240,5240,5240,5240,0
+20250324,160500,28134050,5240,5240,5240,5240,0
+20250324,160400,28134050,5240,5240,5240,5240,0
+20250324,160300,28134050,5240,5240,5240,5240,0
+20250324,160200,28134050,5240,5240,5240,5240,0
+20250324,160100,28134050,5240,5240,5240,5240,0
+20250324,160000,28134050,5240,5240,5240,5240,0
+20250324,155900,28134050,5240,5240,5240,5240,0
+20250324,155800,28134050,5240,5240,5240,5240,0
+20250324,155700,28134050,5240,5240,5240,5240,0
+20250324,155600,28134050,5240,5240,5240,5240,0
+20250324,155500,28134050,5240,5240,5240,5240,0
+20250324,155400,28134050,5240,5240,5240,5240,0
+20250324,155300,28134050,5240,5240,5240,5240,0
+20250324,155200,28134050,5240,5240,5240,5240,0
+20250324,155100,28134050,5240,5240,5240,5240,0
+20250324,155000,28134050,5240,5240,5240,5240,0
+20250324,154900,28134050,5240,5240,5240,5240,0
+20250324,154800,28134050,5240,5240,5240,5240,0
+20250324,154700,28134050,5240,5240,5240,5240,0
+20250324,154600,28134050,5240,5240,5240,5240,0
+20250324,154500,28134050,5240,5240,5240,5240,0
+20250324,154400,28134050,5240,5240,5240,5240,0
+20250324,154300,28134050,5240,5240,5240,5240,0
+20250324,154200,28134050,5240,5240,5240,5240,105
+20250324,154100,28134050,5240,5240,5240,5240,0
+20250324,154000,28134050,5240,5240,5240,5240,0
+20250324,153900,28134050,5240,5240,5240,5240,0
+20250324,153800,28134050,5240,5240,5240,5240,0
+20250324,153700,28134050,5240,5240,5240,5240,0
+20250324,153600,28134050,5240,5240,5240,5240,0
+20250324,153500,28134050,5240,5240,5240,5240,0
+20250324,153400,28134050,5240,5240,5240,5240,0
+20250324,153300,28134050,5240,5240,5240,5240,0
+20250324,153200,28134050,5240,5240,5240,5240,0
+20250324,153100,28134050,5240,5240,5240,5240,0
+20250324,153000,28134050,5240,5240,5240,5240,105
+20250324,152900,27583850,5240,5240,5240,5240,0
+20250324,152800,27583850,5240,5240,5240,5240,0
+20250324,152700,27583850,5240,5240,5240,5240,0
+20250324,152600,27583850,5240,5240,5240,5240,0
+20250324,152500,27583850,5240,5240,5240,5240,0
+20250324,152400,27583850,5240,5240,5240,5240,0
+20250324,152300,27583850,5240,5240,5240,5240,0
+20250324,152200,27583850,5240,5240,5240,5240,0
+20250324,152100,27583850,5240,5240,5240,5240,0
+20250324,152000,27583850,5240,5240,5240,5240,0
+20250324,151900,27583850,5240,5240,5240,5240,0
+20250324,151800,27583850,5240,5240,5240,5240,0
+20250324,151700,27583850,5240,5240,5240,5240,1
+20250324,151600,27578610,5230,5220,5240,5220,17
+20250324,151500,27489830,5210,5210,5210,5210,0
+20250324,151400,27489830,5210,5210,5210,5210,0
+20250324,151300,27489830,5210,5210,5210,5210,1
+20250324,151200,27484620,5210,5220,5220,5210,368
+20250324,151100,25563670,5230,5230,5230,5230,1
+20250324,151000,25558440,5270,5270,5270,5270,0
+20250324,150900,25558440,5270,5250,5270,5240,4
+20250324,150800,25537430,5200,5200,5200,5200,0
+20250324,150700,25537430,5200,5200,5200,5200,0
+20250324,150600,25537430,5200,5230,5230,5200,1200
+20250324,150500,19293240,5250,5250,5250,5250,0
+20250324,150400,19293240,5250,5250,5250,5250,0
+20250324,150300,19293240,5250,5250,5250,5250,0
+20250324,150200,19293240,5250,5250,5250,5250,0
+20250324,150100,19293240,5250,5250,5250,5250,0
+20250324,150000,19293240,5250,5250,5250,5250,0
+20250324,145900,19293240,5250,5250,5250,5250,4
+20250324,145800,19272240,5230,5230,5230,5230,1
+20250324,145700,19267010,5250,5250,5250,5250,0
+20250324,145600,19267010,5250,5250,5250,5250,16
+20250324,145500,19183010,5250,5250,5250,5250,0
+20250324,145400,19183010,5250,5250,5250,5250,0
+20250324,145300,19183010,5250,5250,5250,5250,0
+20250324,145200,19183010,5250,5250,5250,5250,0
+20250324,145100,19183010,5250,5250,5250,5250,0
+20250324,145000,19183010,5250,5250,5250,5250,0
+20250324,144900,19183010,5250,5250,5250,5250,0
+20250324,144800,19183010,5250,5250,5250,5250,0
+20250324,144700,19183010,5250,5250,5250,5250,0
+20250324,144600,19183010,5250,5250,5250,5250,0
+20250324,144500,19183010,5250,5250,5250,5250,0
+20250324,144400,19183010,5250,5250,5250,5250,0
+20250324,144300,19183010,5250,5250,5250,5250,0
+20250324,144200,19183010,5250,5250,5250,5250,0
+20250324,144100,19183010,5250,5250,5250,5250,0
+20250324,144000,19183010,5250,5250,5250,5250,0
+20250324,143900,19183010,5250,5250,5250,5250,4
+20250324,143800,19162010,5280,5280,5280,5280,0
+20250324,143700,19162010,5280,5280,5280,5280,0
+20250324,143600,19162010,5280,5280,5280,5280,0
+20250324,143500,19162010,5280,5280,5280,5280,0
+20250324,143400,19162010,5280,5280,5280,5280,0
+20250324,143300,19162010,5280,5280,5280,5280,0
+20250324,143200,19162010,5280,5280,5280,5280,0
+20250324,143100,19162010,5280,5280,5280,5280,0
+20250324,143000,19162010,5280,5280,5280,5280,0
+20250324,142900,19162010,5280,5280,5280,5280,0
+20250324,142800,19162010,5280,5280,5280,5280,0
+20250324,142700,19162010,5280,5280,5280,5280,0
+20250324,142600,19162010,5280,5280,5280,5280,0
+20250324,142500,19162010,5280,5280,5280,5280,0
+20250324,142400,19162010,5280,5280,5280,5280,3
+20250324,142300,19146170,5250,5250,5250,5250,3
+20250324,142200,19130420,5240,5250,5250,5240,498
+20250324,142100,16520230,5250,5250,5250,5250,0
+20250324,142000,16520230,5250,5250,5250,5250,0
+20250324,141900,16520230,5250,5250,5250,5250,0
+20250324,141800,16520230,5250,5250,5250,5250,0
+20250324,141700,16520230,5250,5250,5250,5250,0
+20250324,141600,16520230,5250,5250,5250,5250,0
+20250324,141500,16520230,5250,5250,5250,5250,0
+20250324,141400,16520230,5250,5250,5250,5250,0
+20250324,141300,16520230,5250,5260,5260,5250,9
+20250324,141200,16472920,5290,5290,5290,5290,0
+20250324,141100,16472920,5290,5290,5290,5290,0
+20250324,141000,16472920,5290,5290,5290,5290,0
+20250324,140900,16472920,5290,5290,5290,5290,0
+20250324,140800,16472920,5290,5290,5290,5290,0
+20250324,140700,16472920,5290,5290,5290,5290,0
+20250324,140600,16472920,5290,5290,5290,5290,0
+20250324,140500,16472920,5290,5290,5290,5290,0
+20250324,140400,16472920,5290,5290,5290,5290,0
+20250324,140300,16472920,5290,5290,5290,5290,0
+20250324,140200,16472920,5290,5290,5290,5290,0
+20250324,140100,16472920,5290,5290,5290,5290,0
+20250324,140000,16472920,5290,5290,5290,5290,0
+20250324,135900,16472920,5290,5290,5290,5290,0
+20250324,135800,16472920,5290,5290,5290,5290,0
+20250324,135700,16472920,5290,5290,5290,5290,0
+20250324,135600,16472920,5290,5290,5290,5290,0
+20250324,135500,16472920,5290,5290,5290,5290,0
+20250324,135400,16472920,5290,5290,5290,5290,0
+20250324,135300,16472920,5290,5290,5290,5290,0
+20250324,135200,16472920,5290,5290,5290,5290,0
+20250324,135100,16472920,5290,5290,5290,5290,0
+20250324,135000,16472920,5290,5290,5290,5290,0
+20250324,134900,16472920,5290,5290,5290,5290,0
+20250324,134800,16472920,5290,5290,5290,5290,0
+20250324,134700,16472920,5290,5290,5290,5290,0
+20250324,134600,16472920,5290,5290,5290,5290,1
+20250324,134500,16467630,5290,5290,5290,5290,0
+20250324,134400,16467630,5290,5290,5290,5290,0
+20250324,134300,16467630,5290,5290,5290,5290,0
+20250324,134200,16467630,5290,5290,5290,5290,0
+20250324,134100,16467630,5290,5290,5290,5290,0
+20250324,134000,16467630,5290,5290,5290,5290,0
+20250324,133900,16467630,5290,5290,5290,5290,0
+20250324,133800,16467630,5290,5290,5290,5290,0
+20250324,133700,16467630,5290,5290,5290,5290,0
+20250324,133600,16467630,5290,5290,5290,5290,0
+20250324,133500,16467630,5290,5290,5290,5290,0
+20250324,133400,16467630,5290,5290,5290,5290,0
+20250324,133300,16467630,5290,5290,5290,5290,0
+20250324,133200,16467630,5290,5290,5290,5290,0
+20250324,133100,16467630,5290,5290,5290,5290,0
+20250324,133000,16467630,5290,5290,5290,5290,0
+20250324,132900,16467630,5290,5290,5290,5290,0
+20250324,132800,16467630,5290,5290,5290,5290,0
+20250324,132700,16467630,5290,5290,5290,5290,0
+20250324,132600,16467630,5290,5290,5290,5290,0
+20250324,132500,16467630,5290,5290,5290,5290,0
+20250324,132400,16467630,5290,5290,5290,5290,0
+20250324,132300,16467630,5290,5290,5290,5290,0
+20250324,132200,16467630,5290,5290,5290,5290,0
+20250324,132100,16467630,5290,5290,5290,5290,0
+20250324,132000,16467630,5290,5290,5290,5290,0
+20250324,131900,16467630,5290,5290,5290,5290,0
+20250324,131800,16467630,5290,5290,5290,5290,0
+20250324,131700,16467630,5290,5290,5290,5290,0
+20250324,131600,16467630,5290,5290,5290,5290,0
+20250324,131500,16467630,5290,5290,5290,5290,0
+20250324,131400,16467630,5290,5290,5290,5290,0
+20250324,131300,16467630,5290,5290,5290,5290,0
+20250324,131200,16467630,5290,5290,5290,5290,0
+20250324,131100,16467630,5290,5290,5290,5290,0
+20250324,131000,16467630,5290,5290,5290,5290,0
+20250324,130900,16467630,5290,5290,5290,5290,0
+20250324,130800,16467630,5290,5290,5290,5290,0
+20250324,130700,16467630,5290,5290,5290,5290,0
+20250324,130600,16467630,5290,5290,5290,5290,5
+20250324,130500,16441180,5290,5290,5290,5290,0
+20250324,130400,16441180,5290,5290,5290,5290,0
+20250324,130300,16441180,5290,5290,5290,5290,0
+20250324,130200,16441180,5290,5290,5290,5290,0
+20250324,130100,16441180,5290,5290,5290,5290,0
+20250324,130000,16441180,5290,5290,5290,5290,0
+20250324,125900,16441180,5290,5290,5290,5290,3
+20250324,125800,16425310,5290,5260,5290,5260,27
+20250324,125700,16283080,5260,5260,5260,5260,0
+20250324,125600,16283080,5260,5260,5260,5260,0
+20250324,125500,16283080,5260,5260,5260,5260,0
+20250324,125400,16283080,5260,5260,5260,5260,0
+20250324,125300,16283080,5260,5260,5260,5260,0
+20250324,125200,16283080,5260,5260,5260,5260,0
+20250324,125100,16283080,5260,5260,5260,5260,0
+20250324,125000,16283080,5260,5260,5260,5260,0
+20250324,124900,16283080,5260,5260,5260,5260,0
+20250324,124800,16283080,5260,5260,5260,5260,0
+20250324,124700,16283080,5260,5260,5260,5260,0
+20250324,124600,16283080,5260,5260,5260,5260,0
+20250324,124500,16283080,5260,5260,5260,5260,0
+20250324,124400,16283080,5260,5260,5260,5260,0
+20250324,124300,16283080,5260,5260,5260,5260,0
+20250324,124200,16283080,5260,5260,5260,5260,0
+20250324,124100,16283080,5260,5260,5260,5260,5
+20250324,124000,16256780,5290,5290,5290,5290,0
+20250324,123900,16256780,5290,5290,5290,5290,0
+20250324,123800,16256780,5290,5290,5290,5290,0
+20250324,123700,16256780,5290,5290,5290,5290,1
+20250324,123600,16251490,5260,5260,5260,5260,0
+20250324,123500,16251490,5260,5260,5260,5260,0
+20250324,123400,16251490,5260,5260,5260,5260,0
+20250324,123300,16251490,5260,5260,5260,5260,120
+20250324,123200,15620290,5290,5290,5290,5290,0
+20250324,123100,15620290,5290,5290,5290,5290,0
+20250324,123000,15620290,5290,5290,5290,5290,0
+20250324,122900,15620290,5290,5290,5290,5290,0
+20250324,122800,15620290,5290,5290,5290,5290,0
+20250324,122700,15620290,5290,5290,5290,5290,0
+20250324,122600,15620290,5290,5290,5290,5290,0
+20250324,122500,15620290,5290,5290,5290,5290,0
+20250324,122400,15620290,5290,5290,5290,5290,0
+20250324,122300,15620290,5290,5290,5290,5290,0
+20250324,122200,15620290,5290,5290,5290,5290,0
+20250324,122100,15620290,5290,5290,5290,5290,0
+20250324,122000,15620290,5290,5290,5290,5290,0
+20250324,121900,15620290,5290,5290,5290,5290,0
+20250324,121800,15620290,5290,5290,5290,5290,0
+20250324,121700,15620290,5290,5290,5290,5290,0
+20250324,121600,15620290,5290,5290,5290,5290,0
+20250324,121500,15620290,5290,5290,5290,5290,0
+20250324,121400,15620290,5290,5290,5290,5290,0
+20250324,121300,15620290,5290,5290,5290,5290,0
+20250324,121200,15620290,5290,5290,5290,5290,0
+20250324,121100,15620290,5290,5290,5290,5290,0
+20250324,121000,15620290,5290,5290,5290,5290,0
+20250324,120900,15620290,5290,5290,5290,5290,0
+20250324,120800,15620290,5290,5290,5290,5290,0
+20250324,120700,15620290,5290,5290,5290,5290,0
+20250324,120600,15620290,5290,5290,5290,5290,0
+20250324,120500,15620290,5290,5290,5290,5290,0
+20250324,120400,15620290,5290,5290,5290,5290,0
+20250324,120300,15620290,5290,5290,5290,5290,0
+20250324,120200,15620290,5290,5290,5290,5290,0
+20250324,120100,15620290,5290,5290,5290,5290,0
+20250324,120000,15620290,5290,5290,5290,5290,9
+20250324,115900,15572680,5300,5300,5300,5300,0
+20250324,115800,15572680,5300,5300,5300,5300,1
+20250324,115700,15567380,5260,5260,5260,5260,0
+20250324,115600,15567380,5260,5260,5260,5260,0
+20250324,115500,15567380,5260,5260,5260,5260,0
+20250324,115400,15567380,5260,5260,5260,5260,0
+20250324,115300,15567380,5260,5260,5260,5260,0
+20250324,115200,15567380,5260,5260,5260,5260,0
+20250324,115100,15567380,5260,5260,5260,5260,0
+20250324,115000,15567380,5260,5260,5260,5260,0
+20250324,114900,15567380,5260,5260,5260,5260,0
+20250324,114800,15567380,5260,5260,5260,5260,0
+20250324,114700,15567380,5260,5260,5260,5260,0
+20250324,114600,15567380,5260,5260,5260,5260,0
+20250324,114500,15567380,5260,5260,5260,5260,0
+20250324,114400,15567380,5260,5260,5260,5260,0
+20250324,114300,15567380,5260,5260,5260,5260,0
+20250324,114200,15567380,5260,5260,5260,5260,0
+20250324,114100,15567380,5260,5260,5260,5260,0
+20250324,114000,15567380,5260,5260,5260,5260,0
+20250324,113900,15567380,5260,5260,5260,5260,0
+20250324,113800,15567380,5260,5260,5260,5260,0
+20250324,113700,15567380,5260,5260,5260,5260,0
+20250324,113600,15567380,5260,5260,5260,5260,0
+20250324,113500,15567380,5260,5260,5260,5260,0
+20250324,113400,15567380,5260,5260,5260,5260,0
+20250324,113300,15567380,5260,5260,5260,5260,0
+20250324,113200,15567380,5260,5260,5260,5260,0
+20250324,113100,15567380,5260,5260,5260,5260,0
+20250324,113000,15567380,5260,5260,5260,5260,0
+20250324,112900,15567380,5260,5260,5260,5260,0
+20250324,112800,15567380,5260,5260,5260,5260,591
+20250324,112700,12458720,5260,5260,5260,5260,0
+20250324,112600,12458720,5260,5260,5260,5260,0
+20250324,112500,12458720,5260,5260,5260,5260,0
+20250324,112400,12458720,5260,5260,5260,5260,0
+20250324,112300,12458720,5260,5260,5260,5260,0
+20250324,112200,12458720,5260,5260,5260,5260,0
+20250324,112100,12458720,5260,5260,5260,5260,0
+20250324,112000,12458720,5260,5260,5260,5260,0
+20250324,111900,12458720,5260,5260,5260,5260,0
+20250324,111800,12458720,5260,5260,5260,5260,0
+20250324,111700,12458720,5260,5260,5260,5260,0
+20250324,111600,12458720,5260,5260,5260,5260,0
+20250324,111500,12458720,5260,5260,5260,5260,0
+20250324,111400,12458720,5260,5260,5260,5260,0
+20250324,111300,12458720,5260,5260,5260,5260,0
+20250324,111200,12458720,5260,5260,5260,5260,0
+20250324,111100,12458720,5260,5260,5260,5260,0
+20250324,111000,12458720,5260,5260,5260,5260,0
+20250324,110900,12458720,5260,5260,5260,5260,0
+20250324,110800,12458720,5260,5260,5260,5260,0
+20250324,110700,12458720,5260,5280,5280,5260,413
+20250324,110600,10286160,5310,5310,5310,5310,0
+20250324,110500,10286160,5310,5310,5310,5310,0
+20250324,110400,10286160,5310,5310,5310,5310,0
+20250324,110300,10286160,5310,5310,5310,5310,0
+20250324,110200,10286160,5310,5310,5310,5310,0
+20250324,110100,10286160,5310,5310,5310,5310,0
+20250324,110000,10286160,5310,5310,5310,5310,0
+20250324,105900,10286160,5310,5310,5310,5310,0
+20250324,105800,10286160,5310,5310,5310,5310,0
+20250324,105700,10286160,5310,5310,5310,5310,0
+20250324,105600,10286160,5310,5310,5310,5310,0
+20250324,105500,10286160,5310,5310,5310,5310,0
+20250324,105400,10286160,5310,5310,5310,5310,0
+20250324,105300,10286160,5310,5310,5310,5310,0
+20250324,105200,10286160,5310,5310,5310,5310,0
+20250324,105100,10286160,5310,5310,5310,5310,0
+20250324,105000,10286160,5310,5310,5310,5310,0
+20250324,104900,10286160,5310,5310,5310,5310,0
+20250324,104800,10286160,5310,5310,5310,5310,0
+20250324,104700,10286160,5310,5310,5310,5310,0
+20250324,104600,10286160,5310,5310,5310,5310,0
+20250324,104500,10286160,5310,5310,5310,5310,0
+20250324,104400,10286160,5310,5310,5310,5310,0
+20250324,104300,10286160,5310,5310,5310,5310,0
+20250324,104200,10286160,5310,5310,5310,5310,0
+20250324,104100,10286160,5310,5310,5310,5310,0
+20250324,104000,10286160,5310,5310,5310,5310,0
+20250324,103900,10286160,5310,5310,5310,5310,0
+20250324,103800,10286160,5310,5310,5310,5310,0
+20250324,103700,10286160,5310,5310,5310,5310,0
+20250324,103600,10286160,5310,5310,5310,5310,44
+20250324,103500,10052520,5310,5310,5310,5310,0
+20250324,103400,10052520,5310,5310,5310,5310,0
+20250324,103300,10052520,5310,5310,5310,5310,0
+20250324,103200,10052520,5310,5310,5310,5310,0
+20250324,103100,10052520,5310,5310,5310,5310,45
+20250324,103000,9813570,5260,5260,5260,5260,0
+20250324,102900,9813570,5260,5260,5260,5260,0
+20250324,102800,9813570,5260,5300,5300,5260,25
+20250324,102700,9681310,5300,5300,5300,5300,0
+20250324,102600,9681310,5300,5300,5300,5300,44
+20250324,102500,9448110,5300,5300,5300,5300,0
+20250324,102400,9448110,5300,5300,5300,5300,0
+20250324,102300,9448110,5300,5300,5300,5300,0
+20250324,102200,9448110,5300,5300,5300,5300,0
+20250324,102100,9448110,5300,5300,5300,5300,0
+20250324,102000,9448110,5300,5300,5300,5300,0
+20250324,101900,9448110,5300,5300,5300,5300,1
+20250324,101800,9442810,5290,5290,5290,5290,0
+20250324,101700,9442810,5290,5290,5290,5290,0
+20250324,101600,9442810,5290,5280,5290,5280,20
+20250324,101500,9337200,5270,5270,5270,5270,0
+20250324,101400,9337200,5270,5270,5270,5270,15
+20250324,101300,9258150,5270,5270,5270,5270,1
+20250324,101200,9252880,5230,5230,5230,5230,0
+20250324,101100,9252880,5230,5230,5230,5230,0
+20250324,101000,9252880,5230,5230,5230,5230,0
+20250324,100900,9252880,5230,5230,5230,5230,0
+20250324,100800,9252880,5230,5230,5230,5230,0
+20250324,100700,9252880,5230,5230,5230,5230,0
+20250324,100600,9252880,5230,5230,5230,5230,0
+20250324,100500,9252880,5230,5230,5230,5230,0
+20250324,100400,9252880,5230,5230,5230,5230,0
+20250324,100300,9252880,5230,5230,5230,5230,0
+20250324,100200,9252880,5230,5230,5230,5230,0
+20250324,100100,9252880,5230,5230,5230,5230,0
+20250324,100000,9252880,5230,5230,5230,5230,0
+20250324,095900,9252880,5230,5230,5230,5230,0
+20250324,095800,9252880,5230,5230,5230,5230,60
+20250324,095700,8939080,5230,5230,5230,5230,0
+20250324,095600,8939080,5230,5230,5230,5230,200
+20250324,095500,7893080,5230,5230,5230,5230,1
+20250324,095400,7887850,5230,5230,5230,5230,0
+20250324,095300,7887850,5230,5230,5230,5230,0
+20250324,095200,7887850,5230,5230,5230,5230,0
+20250324,095100,7887850,5230,5230,5230,5230,10
+20250324,095000,7835550,5230,5230,5230,5230,0
+20250324,094900,7835550,5230,5230,5230,5230,6
+20250324,094800,7804170,5220,5220,5220,5220,428
+20250324,094700,5570010,5220,5220,5220,5220,0
+20250324,094600,5570010,5220,5220,5220,5220,0
+20250324,094500,5570010,5220,5220,5220,5220,0
+20250324,094400,5570010,5220,5220,5220,5220,0
+20250324,094300,5570010,5220,5220,5220,5220,0
+20250324,094200,5570010,5220,5220,5220,5220,0
+20250324,094100,5570010,5220,5220,5220,5220,1
+20250324,094000,5564790,5220,5220,5220,5220,0
+20250324,093900,5564790,5220,5220,5220,5220,0
+20250324,093800,5564790,5220,5220,5220,5220,0
+20250324,093700,5564790,5220,5220,5220,5220,0
+20250324,093600,5564790,5220,5220,5220,5220,0
+20250324,093500,5564790,5220,5220,5220,5220,0
+20250324,093400,5564790,5220,5220,5220,5220,10
+20250324,093300,5512590,5220,5220,5220,5220,0
+20250324,093200,5512590,5220,5220,5220,5220,0
+20250324,093100,5512590,5220,5220,5220,5220,11
+20250324,093000,5455170,5220,5220,5220,5220,57
+20250324,092900,5157630,5230,5230,5230,5230,0
+20250324,092800,5157630,5230,5230,5230,5230,0
+20250324,092700,5157630,5230,5230,5230,5230,0
+20250324,092600,5157630,5230,5230,5230,5230,0
+20250324,092500,5157630,5230,5230,5230,5230,0
+20250324,092400,5157630,5230,5230,5230,5230,0
+20250324,092300,5157630,5230,5230,5230,5230,0
+20250324,092200,5157630,5230,5230,5230,5230,0
+20250324,092100,5157630,5230,5230,5230,5230,0
+20250324,092000,5157630,5230,5230,5230,5230,1
+20250324,091900,5152400,5220,5230,5230,5220,144
+20250324,091800,4399620,5230,5230,5230,5230,10
+20250324,091700,4347320,5270,5270,5270,5270,0
+20250324,091600,4347320,5270,5270,5270,5270,0
+20250324,091500,4347320,5270,5240,5270,5240,73
+20250324,091400,3964710,5240,5240,5240,5240,0
+20250324,091300,3964710,5240,5240,5240,5240,0
+20250324,091200,3964710,5240,5240,5240,5240,28
+20250324,091100,3817990,5220,5220,5220,5220,0
+20250324,091000,3817990,5220,5220,5220,5220,0
+20250324,090900,3817990,5220,5220,5220,5220,0
+20250324,090800,3817990,5220,5220,5220,5220,0
+20250324,090700,3817990,5220,5220,5220,5220,0
+20250324,090600,3817990,5220,5220,5220,5220,0
+20250324,090500,3817990,5220,5220,5220,5220,0
+20250324,090400,3817990,5220,5220,5220,5220,0
+20250324,090300,3817990,5220,5220,5220,5220,0
+20250324,090200,3817990,5220,5220,5220,5220,0
+20250324,090100,3817990,5220,5220,5220,5220,93
+20250324,090000,3332530,5240,5220,5250,5220,637

060850/min/candle-20250325.csv

@@ -0,0 +1,643 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194100,89389790,5190,5190,5190,5190,415
+20250325,194000,89389790,5190,5190,5190,5190,0
+20250325,193900,89389790,5190,5190,5190,5190,0
+20250325,193800,89389790,5190,5190,5190,5190,0
+20250325,193700,89389790,5190,5190,5190,5190,0
+20250325,193600,89389790,5190,5190,5190,5190,0
+20250325,193500,89389790,5190,5190,5190,5190,0
+20250325,193400,89389790,5190,5190,5190,5190,0
+20250325,193300,89389790,5190,5190,5190,5190,0
+20250325,193200,89389790,5190,5190,5190,5190,0
+20250325,193100,89389790,5190,5190,5190,5190,0
+20250325,193000,89389790,5190,5190,5190,5190,0
+20250325,192900,89389790,5190,5190,5190,5190,0
+20250325,192800,89389790,5190,5190,5190,5190,0
+20250325,192700,89389790,5190,5190,5190,5190,0
+20250325,192600,89389790,5190,5190,5190,5190,0
+20250325,192500,89389790,5190,5190,5190,5190,0
+20250325,192400,89389790,5190,5190,5190,5190,0
+20250325,192300,89389790,5190,5190,5190,5190,0
+20250325,192200,89389790,5190,5190,5190,5190,0
+20250325,192100,89389790,5190,5190,5190,5190,0
+20250325,192000,89389790,5190,5190,5190,5190,0
+20250325,191900,89389790,5190,5190,5190,5190,0
+20250325,191800,89389790,5190,5190,5190,5190,0
+20250325,191700,89389790,5190,5190,5190,5190,0
+20250325,191600,89389790,5190,5190,5190,5190,0
+20250325,191500,89389790,5190,5190,5190,5190,0
+20250325,191400,89389790,5190,5190,5190,5190,0
+20250325,191300,89389790,5190,5190,5190,5190,0
+20250325,191200,89389790,5190,5190,5190,5190,0
+20250325,191100,89389790,5190,5190,5190,5190,415
+20250325,191000,89389790,5190,5190,5190,5190,0
+20250325,190900,89389790,5190,5190,5190,5190,0
+20250325,190800,89389790,5190,5190,5190,5190,0
+20250325,190700,89389790,5190,5190,5190,5190,0
+20250325,190600,89389790,5190,5190,5190,5190,0
+20250325,190500,89389790,5190,5190,5190,5190,0
+20250325,190400,89389790,5190,5190,5190,5190,0
+20250325,190300,89389790,5190,5190,5190,5190,0
+20250325,190200,89389790,5190,5190,5190,5190,0
+20250325,190100,89389790,5190,5190,5190,5190,0
+20250325,190000,89389790,5190,5190,5190,5190,0
+20250325,185900,89389790,5190,5190,5190,5190,0
+20250325,185800,89389790,5190,5190,5190,5190,0
+20250325,185700,89389790,5190,5190,5190,5190,0
+20250325,185600,89389790,5190,5190,5190,5190,0
+20250325,185500,89389790,5190,5190,5190,5190,0
+20250325,185400,89389790,5190,5190,5190,5190,0
+20250325,185300,89389790,5190,5190,5190,5190,0
+20250325,185200,89389790,5190,5190,5190,5190,0
+20250325,185100,89389790,5190,5190,5190,5190,0
+20250325,185000,89389790,5190,5190,5190,5190,0
+20250325,184900,89389790,5190,5190,5190,5190,0
+20250325,184800,89389790,5190,5190,5190,5190,0
+20250325,184700,89389790,5190,5190,5190,5190,0
+20250325,184600,89389790,5190,5190,5190,5190,0
+20250325,184500,89389790,5190,5190,5190,5190,0
+20250325,184400,89389790,5190,5190,5190,5190,0
+20250325,184300,89389790,5190,5190,5190,5190,0
+20250325,184200,89389790,5190,5190,5190,5190,0
+20250325,184100,89389790,5190,5190,5190,5190,415
+20250325,184000,89389790,5190,5190,5190,5190,0
+20250325,183900,89389790,5190,5190,5190,5190,0
+20250325,183800,89389790,5190,5190,5190,5190,0
+20250325,183700,89389790,5190,5190,5190,5190,0
+20250325,183600,89389790,5190,5190,5190,5190,0
+20250325,183500,89389790,5190,5190,5190,5190,0
+20250325,183400,89389790,5190,5190,5190,5190,0
+20250325,183300,89389790,5190,5190,5190,5190,0
+20250325,183200,89389790,5190,5190,5190,5190,0
+20250325,183100,89389790,5190,5190,5190,5190,0
+20250325,183000,89389790,5190,5190,5190,5190,0
+20250325,182900,89389790,5190,5190,5190,5190,0
+20250325,182800,89389790,5190,5190,5190,5190,0
+20250325,182700,89389790,5190,5190,5190,5190,0
+20250325,182600,89389790,5190,5190,5190,5190,0
+20250325,182500,89389790,5190,5190,5190,5190,0
+20250325,182400,89389790,5190,5190,5190,5190,0
+20250325,182300,89389790,5190,5190,5190,5190,0
+20250325,182200,89389790,5190,5190,5190,5190,0
+20250325,182100,89389790,5190,5190,5190,5190,0
+20250325,182000,89389790,5190,5190,5190,5190,0
+20250325,181900,89389790,5190,5190,5190,5190,0
+20250325,181800,89389790,5190,5190,5190,5190,0
+20250325,181700,89389790,5190,5190,5190,5190,0
+20250325,181600,89389790,5190,5190,5190,5190,0
+20250325,181500,89389790,5190,5190,5190,5190,0
+20250325,181400,89389790,5190,5190,5190,5190,0
+20250325,181300,89389790,5190,5190,5190,5190,0
+20250325,181200,89389790,5190,5190,5190,5190,0
+20250325,181100,89389790,5190,5190,5190,5190,415
+20250325,181000,89389790,5190,5190,5190,5190,0
+20250325,180900,89389790,5190,5190,5190,5190,0
+20250325,180800,89389790,5190,5190,5190,5190,0
+20250325,180700,89389790,5190,5190,5190,5190,0
+20250325,180600,89389790,5190,5190,5190,5190,0
+20250325,180500,89389790,5190,5190,5190,5190,0
+20250325,180400,89389790,5190,5190,5190,5190,0
+20250325,180300,89389790,5190,5190,5190,5190,0
+20250325,180200,89389790,5190,5190,5190,5190,0
+20250325,180100,89389790,5190,5190,5190,5190,0
+20250325,180000,89389790,5190,5190,5190,5190,0
+20250325,175900,89389790,5190,5190,5190,5190,0
+20250325,175800,89389790,5190,5190,5190,5190,0
+20250325,175700,89389790,5190,5190,5190,5190,0
+20250325,175600,89389790,5190,5190,5190,5190,0
+20250325,175500,89389790,5190,5190,5190,5190,0
+20250325,175400,89389790,5190,5190,5190,5190,0
+20250325,175300,89389790,5190,5190,5190,5190,0
+20250325,175200,89389790,5190,5190,5190,5190,0
+20250325,175100,89389790,5190,5190,5190,5190,0
+20250325,175000,89389790,5190,5190,5190,5190,0
+20250325,174900,89389790,5190,5190,5190,5190,0
+20250325,174800,89389790,5190,5190,5190,5190,0
+20250325,174700,89389790,5190,5190,5190,5190,0
+20250325,174600,89389790,5190,5190,5190,5190,0
+20250325,174500,89389790,5190,5190,5190,5190,0
+20250325,174400,89389790,5190,5190,5190,5190,0
+20250325,174300,89389790,5190,5190,5190,5190,0
+20250325,174200,89389790,5190,5190,5190,5190,0
+20250325,174100,89389790,5190,5190,5190,5190,415
+20250325,174000,89389790,5190,5190,5190,5190,0
+20250325,173900,89389790,5190,5190,5190,5190,0
+20250325,173800,89389790,5190,5190,5190,5190,0
+20250325,173700,89389790,5190,5190,5190,5190,0
+20250325,173600,89389790,5190,5190,5190,5190,0
+20250325,173500,89389790,5190,5190,5190,5190,0
+20250325,173400,89389790,5190,5190,5190,5190,0
+20250325,173300,89389790,5190,5190,5190,5190,0
+20250325,173200,89389790,5190,5190,5190,5190,0
+20250325,173100,89389790,5190,5190,5190,5190,0
+20250325,173000,89389790,5190,5190,5190,5190,0
+20250325,172900,89389790,5190,5190,5190,5190,0
+20250325,172800,89389790,5190,5190,5190,5190,0
+20250325,172700,89389790,5190,5190,5190,5190,0
+20250325,172600,89389790,5190,5190,5190,5190,0
+20250325,172500,89389790,5190,5190,5190,5190,0
+20250325,172400,89389790,5190,5190,5190,5190,0
+20250325,172300,89389790,5190,5190,5190,5190,0
+20250325,172200,89389790,5190,5190,5190,5190,0
+20250325,172100,89389790,5190,5190,5190,5190,0
+20250325,172000,89389790,5190,5190,5190,5190,0
+20250325,171900,89389790,5190,5190,5190,5190,0
+20250325,171800,89389790,5190,5190,5190,5190,0
+20250325,171700,89389790,5190,5190,5190,5190,0
+20250325,171600,89389790,5190,5190,5190,5190,0
+20250325,171500,89389790,5190,5190,5190,5190,0
+20250325,171400,89389790,5190,5190,5190,5190,0
+20250325,171300,89389790,5190,5190,5190,5190,0
+20250325,171200,89389790,5190,5190,5190,5190,0
+20250325,171100,89389790,5190,5190,5190,5190,415
+20250325,171000,89389790,5190,5190,5190,5190,0
+20250325,170900,89389790,5190,5190,5190,5190,0
+20250325,170800,89389790,5190,5190,5190,5190,0
+20250325,170700,89389790,5190,5190,5190,5190,0
+20250325,170600,89389790,5190,5190,5190,5190,0
+20250325,170500,89389790,5190,5190,5190,5190,0
+20250325,170400,89389790,5190,5190,5190,5190,0
+20250325,170300,89389790,5190,5190,5190,5190,0
+20250325,170200,89389790,5190,5190,5190,5190,0
+20250325,170100,89389790,5190,5190,5190,5190,0
+20250325,170000,89389790,5190,5190,5190,5190,0
+20250325,165900,89389790,5190,5190,5190,5190,0
+20250325,165800,89389790,5190,5190,5190,5190,0
+20250325,165700,89389790,5190,5190,5190,5190,0
+20250325,165600,89389790,5190,5190,5190,5190,0
+20250325,165500,89389790,5190,5190,5190,5190,0
+20250325,165400,89389790,5190,5190,5190,5190,0
+20250325,165300,89389790,5190,5190,5190,5190,0
+20250325,165200,89389790,5190,5190,5190,5190,0
+20250325,165100,89389790,5190,5190,5190,5190,0
+20250325,165000,89389790,5190,5190,5190,5190,0
+20250325,164900,89389790,5190,5190,5190,5190,0
+20250325,164800,89389790,5190,5190,5190,5190,0
+20250325,164700,89389790,5190,5190,5190,5190,0
+20250325,164600,89389790,5190,5190,5190,5190,0
+20250325,164500,89389790,5190,5190,5190,5190,0
+20250325,164400,89389790,5190,5190,5190,5190,0
+20250325,164300,89389790,5190,5190,5190,5190,0
+20250325,164200,89389790,5190,5190,5190,5190,0
+20250325,164100,89389790,5190,5190,5190,5190,415
+20250325,164000,89389790,5190,5190,5190,5190,0
+20250325,163900,89389790,5190,5190,5190,5190,0
+20250325,163800,89389790,5190,5190,5190,5190,0
+20250325,163700,89389790,5190,5190,5190,5190,0
+20250325,163600,89389790,5190,5190,5190,5190,0
+20250325,163500,89389790,5190,5190,5190,5190,0
+20250325,163400,89389790,5190,5190,5190,5190,0
+20250325,163300,89389790,5190,5190,5190,5190,0
+20250325,163200,89389790,5190,5190,5190,5190,0
+20250325,163100,89389790,5190,5190,5190,5190,0
+20250325,163000,89389790,5190,5190,5190,5190,0
+20250325,162900,89389790,5190,5190,5190,5190,0
+20250325,162800,89389790,5190,5190,5190,5190,0
+20250325,162700,89389790,5190,5190,5190,5190,0
+20250325,162600,89389790,5190,5190,5190,5190,0
+20250325,162500,89389790,5190,5190,5190,5190,0
+20250325,162400,89389790,5190,5190,5190,5190,0
+20250325,162300,89389790,5190,5190,5190,5190,0
+20250325,162200,89389790,5190,5190,5190,5190,0
+20250325,162100,89389790,5190,5190,5190,5190,0
+20250325,162000,89389790,5190,5190,5190,5190,0
+20250325,161900,89389790,5190,5190,5190,5190,0
+20250325,161800,89389790,5190,5190,5190,5190,0
+20250325,161700,89389790,5190,5190,5190,5190,0
+20250325,161600,89389790,5190,5190,5190,5190,0
+20250325,161500,89389790,5190,5190,5190,5190,0
+20250325,161400,89389790,5190,5190,5190,5190,0
+20250325,161300,89389790,5190,5190,5190,5190,0
+20250325,161200,89389790,5190,5190,5190,5190,0
+20250325,161100,89389790,5190,5190,5190,5190,415
+20250325,161000,89389790,5190,5190,5190,5190,0
+20250325,160900,89389790,5190,5190,5190,5190,0
+20250325,160800,89389790,5190,5190,5190,5190,0
+20250325,160700,89389790,5190,5190,5190,5190,0
+20250325,160600,89389790,5190,5190,5190,5190,0
+20250325,160500,89389790,5190,5190,5190,5190,0
+20250325,160400,89389790,5190,5190,5190,5190,0
+20250325,160300,89389790,5190,5190,5190,5190,0
+20250325,160200,89389790,5190,5190,5190,5190,0
+20250325,160100,89389790,5190,5190,5190,5190,0
+20250325,160000,89389790,5190,5190,5190,5190,0
+20250325,155900,89389790,5190,5190,5190,5190,0
+20250325,155800,89389790,5190,5190,5190,5190,0
+20250325,155700,89389790,5190,5190,5190,5190,0
+20250325,155600,89389790,5190,5190,5190,5190,0
+20250325,155500,89389790,5190,5190,5190,5190,0
+20250325,155400,89389790,5190,5190,5190,5190,0
+20250325,155300,89389790,5190,5190,5190,5190,0
+20250325,155200,89389790,5190,5190,5190,5190,0
+20250325,155100,89389790,5190,5190,5190,5190,0
+20250325,155000,89389790,5190,5190,5190,5190,0
+20250325,154900,89389790,5190,5190,5190,5190,0
+20250325,154800,89389790,5190,5190,5190,5190,0
+20250325,154700,89389790,5190,5190,5190,5190,0
+20250325,154600,89389790,5190,5190,5190,5190,0
+20250325,154500,89389790,5190,5190,5190,5190,0
+20250325,154400,89389790,5190,5190,5190,5190,0
+20250325,154300,89389790,5190,5190,5190,5190,0
+20250325,154200,89389790,5190,5190,5190,5190,0
+20250325,154100,89389790,5190,5190,5190,5190,415
+20250325,154000,89389790,5190,5190,5190,5190,0
+20250325,153900,89389790,5190,5190,5190,5190,0
+20250325,153800,89389790,5190,5190,5190,5190,0
+20250325,153700,89389790,5190,5190,5190,5190,0
+20250325,153600,89389790,5190,5190,5190,5190,0
+20250325,153500,89389790,5190,5190,5190,5190,0
+20250325,153400,89389790,5190,5190,5190,5190,0
+20250325,153300,89389790,5190,5190,5190,5190,0
+20250325,153200,89389790,5190,5190,5190,5190,0
+20250325,153100,89389790,5190,5190,5190,5190,0
+20250325,153000,89389790,5190,5190,5190,5190,415
+20250325,152900,87235940,5230,5230,5230,5230,0
+20250325,152800,87235940,5230,5230,5230,5230,0
+20250325,152700,87235940,5230,5230,5230,5230,0
+20250325,152600,87235940,5230,5230,5230,5230,0
+20250325,152500,87235940,5230,5230,5230,5230,0
+20250325,152400,87235940,5230,5230,5230,5230,0
+20250325,152300,87235940,5230,5230,5230,5230,0
+20250325,152200,87235940,5230,5230,5230,5230,0
+20250325,152100,87235940,5230,5230,5230,5230,0
+20250325,152000,87235940,5230,5230,5230,5230,0
+20250325,151900,87235940,5230,5220,5230,5210,58
+20250325,151800,86933710,5230,5230,5230,5230,1
+20250325,151700,86928480,5260,5260,5260,5260,0
+20250325,151600,86928480,5260,5260,5260,5260,0
+20250325,151500,86928480,5260,5260,5260,5260,0
+20250325,151400,86928480,5260,5260,5260,5260,0
+20250325,151300,86928480,5260,5260,5260,5260,0
+20250325,151200,86928480,5260,5260,5260,5260,0
+20250325,151100,86928480,5260,5220,5260,5220,181
+20250325,151000,85982900,5220,5220,5220,5220,0
+20250325,150900,85982900,5220,5220,5220,5220,2
+20250325,150800,85972460,5170,5210,5220,5170,146
+20250325,150700,85216070,5210,5210,5210,5210,0
+20250325,150600,85216070,5210,5210,5210,5210,0
+20250325,150500,85216070,5210,5210,5210,5210,1
+20250325,150400,85210860,5170,5170,5170,5170,0
+20250325,150300,85210860,5170,5170,5170,5170,0
+20250325,150200,85210860,5170,5170,5170,5170,0
+20250325,150100,85210860,5170,5170,5170,5170,0
+20250325,150000,85210860,5170,5170,5170,5170,0
+20250325,145900,85210860,5170,5170,5170,5170,0
+20250325,145800,85210860,5170,5170,5170,5170,0
+20250325,145700,85210860,5170,5170,5170,5170,0
+20250325,145600,85210860,5170,5170,5170,5170,0
+20250325,145500,85210860,5170,5180,5180,5170,199
+20250325,145400,84182020,5190,5190,5190,5190,12
+20250325,145300,84119740,5190,5190,5190,5190,20
+20250325,145200,84015940,5220,5220,5220,5220,0
+20250325,145100,84015940,5220,5220,5220,5220,0
+20250325,145000,84015940,5220,5220,5220,5220,0
+20250325,144900,84015940,5220,5220,5220,5220,0
+20250325,144800,84015940,5220,5220,5220,5220,252
+20250325,144700,82700500,5220,5220,5220,5220,0
+20250325,144600,82700500,5220,5220,5220,5220,0
+20250325,144500,82700500,5220,5220,5220,5220,0
+20250325,144400,82700500,5220,5220,5220,5220,0
+20250325,144300,82700500,5220,5220,5220,5220,0
+20250325,144200,82700500,5220,5220,5220,5220,0
+20250325,144100,82700500,5220,5220,5220,5220,0
+20250325,144000,82700500,5220,5220,5220,5220,10
+20250325,143900,82648300,5220,5210,5220,5210,102
+20250325,143800,82116860,5210,5210,5210,5210,0
+20250325,143700,82116860,5210,5210,5210,5210,0
+20250325,143600,82116860,5210,5210,5210,5210,0
+20250325,143500,82116860,5210,5210,5210,5210,1
+20250325,143400,82111650,5190,5190,5190,5190,0
+20250325,143300,82111650,5190,5190,5190,5190,0
+20250325,143200,82111650,5190,5190,5190,5190,0
+20250325,143100,82111650,5190,5190,5190,5190,0
+20250325,143000,82111650,5190,5190,5190,5190,0
+20250325,142900,82111650,5190,5190,5190,5190,1
+20250325,142800,82106460,5230,5230,5230,5230,0
+20250325,142700,82106460,5230,5230,5230,5230,0
+20250325,142600,82106460,5230,5230,5230,5230,2
+20250325,142500,82096000,5230,5230,5230,5230,0
+20250325,142400,82096000,5230,5230,5230,5230,0
+20250325,142300,82096000,5230,5230,5230,5230,0
+20250325,142200,82096000,5230,5200,5230,5200,61
+20250325,142100,81777690,5200,5200,5200,5200,0
+20250325,142000,81777690,5200,5200,5200,5200,0
+20250325,141900,81777690,5200,5200,5200,5200,0
+20250325,141800,81777690,5200,5200,5200,5200,10
+20250325,141700,81725690,5200,5200,5200,5200,0
+20250325,141600,81725690,5200,5200,5200,5200,0
+20250325,141500,81725690,5200,5200,5200,5200,66
+20250325,141400,81382490,5230,5230,5230,5230,0
+20250325,141300,81382490,5230,5230,5230,5230,0
+20250325,141200,81382490,5230,5215,5230,5215,281
+20250325,141100,79915725,5230,5230,5230,5230,0
+20250325,141000,79915725,5230,5230,5230,5230,0
+20250325,140900,79915725,5230,5230,5230,5230,0
+20250325,140800,79915725,5230,5230,5230,5230,0
+20250325,140700,79915725,5230,5230,5230,5230,0
+20250325,140600,79915725,5230,5230,5230,5230,0
+20250325,140500,79915725,5230,5230,5230,5230,0
+20250325,140400,79915725,5230,5230,5230,5230,0
+20250325,140300,79915725,5230,5230,5230,5230,0
+20250325,140200,79915725,5230,5230,5230,5230,0
+20250325,140100,79915725,5230,5230,5230,5230,0
+20250325,140000,79915725,5230,5230,5230,5230,0
+20250325,135900,79915725,5230,5230,5230,5230,0
+20250325,135800,79915725,5230,5230,5230,5230,0
+20250325,135700,79915725,5230,5230,5230,5230,0
+20250325,135600,79915725,5230,5230,5230,5230,10
+20250325,135500,79863425,5230,5230,5230,5230,0
+20250325,135400,79863425,5230,5230,5230,5230,0
+20250325,135300,79863425,5230,5230,5230,5230,0
+20250325,135200,79863425,5230,5230,5230,5230,1
+20250325,135100,79858195,5230,5230,5230,5230,0
+20250325,135000,79858195,5230,5230,5230,5230,0
+20250325,134900,79858195,5230,5230,5230,5230,0
+20250325,134800,79858195,5230,5230,5230,5230,0
+20250325,134700,79858195,5230,5230,5230,5230,0
+20250325,134600,79858195,5230,5230,5230,5230,0
+20250325,134500,79858195,5230,5230,5230,5230,0
+20250325,134400,79858195,5230,5230,5230,5230,0
+20250325,134300,79858195,5230,5230,5230,5230,0
+20250325,134200,79858195,5230,5230,5230,5230,0
+20250325,134100,79858195,5230,5230,5230,5230,0
+20250325,134000,79858195,5230,5230,5230,5230,0
+20250325,133900,79858195,5230,5230,5230,5230,0
+20250325,133800,79858195,5230,5230,5230,5230,0
+20250325,133700,79858195,5230,5230,5230,5230,0
+20250325,133600,79858195,5230,5230,5230,5230,0
+20250325,133500,79858195,5230,5230,5230,5230,0
+20250325,133400,79858195,5230,5200,5230,5200,89
+20250325,133300,79395095,5210,5210,5210,5210,0
+20250325,133200,79395095,5210,5210,5210,5210,0
+20250325,133100,79395095,5210,5210,5210,5210,0
+20250325,133000,79395095,5210,5210,5210,5210,38
+20250325,132900,79197115,5210,5210,5210,5210,0
+20250325,132800,79197115,5210,5210,5210,5210,0
+20250325,132700,79197115,5210,5210,5210,5210,0
+20250325,132600,79197115,5210,5210,5210,5210,0
+20250325,132500,79197115,5210,5210,5210,5210,0
+20250325,132400,79197115,5210,5210,5210,5210,0
+20250325,132300,79197115,5210,5175,5210,5175,668
+20250325,132200,75731520,5175,5175,5175,5175,7
+20250325,132100,75695295,5170,5170,5170,5170,1
+20250325,132000,75690125,5175,5175,5175,5175,9
+20250325,131900,75643550,5175,5175,5175,5175,1
+20250325,131800,75638375,5175,5175,5175,5175,0
+20250325,131700,75638375,5175,5175,5175,5175,0
+20250325,131600,75638375,5175,5175,5175,5175,0
+20250325,131500,75638375,5175,5175,5175,5175,0
+20250325,131400,75638375,5175,5175,5175,5175,0
+20250325,131300,75638375,5175,5175,5175,5175,0
+20250325,131200,75638375,5175,5175,5175,5175,10
+20250325,131100,75586625,5175,5175,5175,5175,0
+20250325,131000,75586625,5175,5175,5175,5175,5
+20250325,130900,75560750,5175,5175,5175,5175,0
+20250325,130800,75560750,5175,5175,5175,5175,3
+20250325,130700,75545225,5175,5190,5190,5175,8
+20250325,130600,75503735,5200,5200,5200,5200,0
+20250325,130500,75503735,5200,5200,5200,5200,0
+20250325,130400,75503735,5200,5200,5200,5200,0
+20250325,130300,75503735,5200,5200,5200,5200,0
+20250325,130200,75503735,5200,5200,5200,5200,0
+20250325,130100,75503735,5200,5200,5200,5200,0
+20250325,130000,75503735,5200,5200,5200,5200,0
+20250325,125900,75503735,5200,5200,5200,5200,0
+20250325,125800,75503735,5200,5200,5200,5200,0
+20250325,125700,75503735,5200,5200,5200,5200,0
+20250325,125600,75503735,5200,5200,5200,5200,0
+20250325,125500,75503735,5200,5200,5200,5200,0
+20250325,125400,75503735,5200,5200,5200,5200,0
+20250325,125300,75503735,5200,5200,5200,5200,0
+20250325,125200,75503735,5200,5200,5200,5200,0
+20250325,125100,75503735,5200,5200,5200,5200,0
+20250325,125000,75503735,5200,5200,5200,5200,10
+20250325,124900,75451735,5190,5190,5190,5190,0
+20250325,124800,75451735,5190,5190,5190,5190,0
+20250325,124700,75451735,5190,5190,5190,5190,0
+20250325,124600,75451735,5190,5190,5190,5190,0
+20250325,124500,75451735,5190,5190,5190,5190,0
+20250325,124400,75451735,5190,5190,5190,5190,0
+20250325,124300,75451735,5190,5190,5190,5190,0
+20250325,124200,75451735,5190,5190,5190,5190,0
+20250325,124100,75451735,5190,5190,5190,5190,0
+20250325,124000,75451735,5190,5190,5190,5190,0
+20250325,123900,75451735,5190,5190,5190,5190,0
+20250325,123800,75451735,5190,5190,5190,5190,0
+20250325,123700,75451735,5190,5190,5190,5190,0
+20250325,123600,75451735,5190,5190,5190,5190,0
+20250325,123500,75451735,5190,5200,5200,5190,42
+20250325,123400,75233735,5200,5200,5200,5200,0
+20250325,123300,75233735,5200,5200,5200,5200,0
+20250325,123200,75233735,5200,5200,5200,5200,0
+20250325,123100,75233735,5200,5200,5200,5200,0
+20250325,123000,75233735,5200,5200,5200,5200,0
+20250325,122900,75233735,5200,5200,5200,5200,1
+20250325,122800,75228535,5200,5270,5270,5200,213
+20250325,122700,74120125,5200,5200,5200,5200,0
+20250325,122600,74120125,5200,5200,5200,5200,0
+20250325,122500,74120125,5200,5200,5200,5200,0
+20250325,122400,74120125,5200,5200,5200,5200,0
+20250325,122300,74120125,5200,5200,5200,5200,0
+20250325,122200,74120125,5200,5200,5200,5200,0
+20250325,122100,74120125,5200,5200,5200,5200,0
+20250325,122000,74120125,5200,5200,5200,5200,0
+20250325,121900,74120125,5200,5200,5200,5200,0
+20250325,121800,74120125,5200,5200,5200,5200,0
+20250325,121700,74120125,5200,5200,5200,5200,4
+20250325,121600,74099325,5270,5270,5270,5270,0
+20250325,121500,74099325,5270,5270,5270,5270,0
+20250325,121400,74099325,5270,5270,5270,5270,0
+20250325,121300,74099325,5270,5270,5270,5270,0
+20250325,121200,74099325,5270,5270,5270,5270,0
+20250325,121100,74099325,5270,5270,5270,5270,0
+20250325,121000,74099325,5270,5270,5270,5270,0
+20250325,120900,74099325,5270,5270,5270,5270,0
+20250325,120800,74099325,5270,5270,5270,5270,0
+20250325,120700,74099325,5270,5270,5270,5270,0
+20250325,120600,74099325,5270,5270,5270,5270,10
+20250325,120500,74046625,5220,5220,5220,5220,0
+20250325,120400,74046625,5220,5220,5220,5220,0
+20250325,120300,74046625,5220,5220,5220,5220,0
+20250325,120200,74046625,5220,5220,5220,5220,0
+20250325,120100,74046625,5220,5220,5220,5220,402
+20250325,120000,71948185,5280,5230,5280,5230,100
+20250325,115900,71421855,5220,5220,5220,5220,0
+20250325,115800,71421855,5220,5220,5220,5220,0
+20250325,115700,71421855,5220,5220,5220,5220,41
+20250325,115600,71207835,5200,5200,5200,5200,0
+20250325,115500,71207835,5200,5200,5200,5200,0
+20250325,115400,71207835,5200,5200,5200,5200,0
+20250325,115300,71207835,5200,5200,5200,5200,21
+20250325,115200,71098635,5200,5200,5200,5200,0
+20250325,115100,71098635,5200,5200,5200,5200,600
+20250325,115000,67978635,5200,5200,5200,5200,0
+20250325,114900,67978635,5200,5200,5200,5200,0
+20250325,114800,67978635,5200,5200,5200,5200,0
+20250325,114700,67978635,5200,5200,5200,5200,0
+20250325,114600,67978635,5200,5200,5200,5200,0
+20250325,114500,67978635,5200,5200,5200,5200,0
+20250325,114400,67978635,5200,5200,5200,5200,11
+20250325,114300,67921435,5160,5170,5170,5160,31
+20250325,114200,67761185,5170,5170,5170,5170,1
+20250325,114100,67756015,5200,5200,5200,5200,0
+20250325,114000,67756015,5200,5200,5200,5200,0
+20250325,113900,67756015,5200,5200,5200,5200,0
+20250325,113800,67756015,5200,5200,5200,5200,0
+20250325,113700,67756015,5200,5200,5200,5200,0
+20250325,113600,67756015,5200,5200,5200,5200,0
+20250325,113500,67756015,5200,5200,5200,5200,0
+20250325,113400,67756015,5200,5200,5200,5200,0
+20250325,113300,67756015,5200,5200,5200,5200,0
+20250325,113200,67756015,5200,5200,5200,5200,0
+20250325,113100,67756015,5200,5200,5200,5200,0
+20250325,113000,67756015,5200,5200,5200,5200,0
+20250325,112900,67756015,5200,5200,5200,5200,0
+20250325,112800,67756015,5200,5200,5200,5200,0
+20250325,112700,67756015,5200,5200,5200,5200,0
+20250325,112600,67756015,5200,5200,5200,5200,0
+20250325,112500,67756015,5200,5200,5200,5200,0
+20250325,112400,67756015,5200,5200,5200,5200,1
+20250325,112300,67750815,5170,5155,5170,5155,521
+20250325,112200,65058650,5155,5155,5155,5155,11
+20250325,112100,65001945,5160,5160,5160,5160,1
+20250325,112000,64996785,5160,5160,5160,5160,0
+20250325,111900,64996785,5160,5160,5160,5160,0
+20250325,111800,64996785,5160,5160,5160,5160,0
+20250325,111700,64996785,5160,5160,5160,5160,0
+20250325,111600,64996785,5160,5160,5160,5160,11
+20250325,111500,64940025,5150,5150,5150,5150,0
+20250325,111400,64940025,5150,5150,5150,5150,0
+20250325,111300,64940025,5150,5150,5150,5150,252
+20250325,111200,63642225,5160,5160,5160,5160,9
+20250325,111100,63595785,5165,5170,5170,5165,82
+20250325,111000,63172130,5210,5210,5210,5210,0
+20250325,110900,63172130,5210,5210,5210,5210,0
+20250325,110800,63172130,5210,5210,5210,5210,0
+20250325,110700,63172130,5210,5210,5210,5210,0
+20250325,110600,63172130,5210,5210,5210,5210,1
+20250325,110500,63166920,5215,5225,5225,5190,20
+20250325,110400,63063015,5225,5215,5225,5215,2
+20250325,110300,63052575,5210,5210,5210,5210,0
+20250325,110200,63052575,5210,5210,5210,5210,0
+20250325,110100,63052575,5210,5210,5210,5210,486
+20250325,110000,60520515,5235,5235,5235,5235,10
+20250325,105900,60468165,5260,5260,5260,5260,0
+20250325,105800,60468165,5260,5260,5260,5260,0
+20250325,105700,60468165,5260,5250,5260,5250,155
+20250325,105600,59654345,5270,5270,5270,5270,0
+20250325,105500,59654345,5270,5270,5270,5270,0
+20250325,105400,59654345,5270,5270,5270,5270,0
+20250325,105300,59654345,5270,5270,5270,5270,0
+20250325,105200,59654345,5270,5270,5270,5270,0
+20250325,105100,59654345,5270,5270,5270,5270,0
+20250325,105000,59654345,5270,5270,5270,5270,0
+20250325,104900,59654345,5270,5270,5270,5270,0
+20250325,104800,59654345,5270,5270,5270,5270,0
+20250325,104700,59654345,5270,5270,5270,5270,0
+20250325,104600,59654345,5270,5270,5270,5270,0
+20250325,104500,59654345,5270,5270,5270,5270,0
+20250325,104400,59654345,5270,5270,5270,5270,0
+20250325,104300,59654345,5270,5270,5270,5270,0
+20250325,104200,59654345,5270,5270,5270,5270,0
+20250325,104100,59654345,5270,5270,5270,5270,0
+20250325,104000,59654345,5270,5270,5270,5270,0
+20250325,103900,59654345,5270,5270,5270,5270,0
+20250325,103800,59654345,5270,5270,5270,5270,11
+20250325,103700,59596375,5290,5290,5290,5290,0
+20250325,103600,59596375,5290,5290,5290,5290,0
+20250325,103500,59596375,5290,5290,5290,5290,0
+20250325,103400,59596375,5290,5290,5290,5290,0
+20250325,103300,59596375,5290,5290,5290,5290,0
+20250325,103200,59596375,5290,5230,5290,5230,360
+20250325,103100,57711865,5230,5230,5230,5230,0
+20250325,103000,57711865,5230,5230,5230,5230,0
+20250325,102900,57711865,5230,5200,5230,5200,34
+20250325,102800,57534975,5210,5210,5210,5210,0
+20250325,102700,57534975,5210,5210,5210,5210,0
+20250325,102600,57534975,5210,5210,5210,5210,0
+20250325,102500,57534975,5210,5210,5210,5210,0
+20250325,102400,57534975,5210,5210,5210,5210,0
+20250325,102300,57534975,5210,5210,5210,5210,0
+20250325,102200,57534975,5210,5210,5210,5210,0
+20250325,102100,57534975,5210,5210,5210,5210,0
+20250325,102000,57534975,5210,5210,5210,5210,0
+20250325,101900,57534975,5210,5210,5210,5210,0
+20250325,101800,57534975,5210,5210,5210,5210,0
+20250325,101700,57534975,5210,5210,5210,5210,0
+20250325,101600,57534975,5210,5210,5210,5210,12
+20250325,101500,57472455,5210,5210,5210,5210,0
+20250325,101400,57472455,5210,5210,5210,5210,0
+20250325,101300,57472455,5210,5200,5210,5200,14
+20250325,101200,57399635,5170,5170,5170,5170,80
+20250325,101100,56986035,5170,5150,5170,5150,2
+20250325,101000,56975715,5160,5150,5160,5140,777
+20250325,100900,52976075,5150,5150,5150,5150,0
+20250325,100800,52976075,5150,5150,5150,5150,406
+20250325,100700,50885175,5160,5160,5160,5160,0
+20250325,100600,50885175,5160,5150,5160,5150,2
+20250325,100500,50874865,5150,5150,5150,5150,628
+20250325,100400,47640665,5160,5160,5160,5160,0
+20250325,100300,47640665,5160,5160,5180,5160,651
+20250325,100200,44281485,5160,5160,5160,5160,16
+20250325,100100,44198925,5160,5150,5160,5150,2
+20250325,100000,44188615,5150,5160,5160,5150,1704
+20250325,095900,35412515,5160,5160,5160,5160,0
+20250325,095800,35412515,5160,5160,5160,5160,0
+20250325,095700,35412515,5160,5160,5160,5160,0
+20250325,095600,35412515,5160,5160,5160,5160,117
+20250325,095500,34808795,5160,5160,5160,5160,0
+20250325,095400,34808795,5160,5160,5160,5160,11
+20250325,095300,34752035,5160,5160,5160,5160,0
+20250325,095200,34752035,5160,5160,5160,5160,130
+20250325,095100,34081235,5180,5180,5180,5180,8
+20250325,095000,34039795,5180,5160,5180,5160,80
+20250325,094900,33626775,5160,5160,5160,5160,220
+20250325,094800,32491575,5160,5160,5160,5160,88
+20250325,094700,32037495,5160,5160,5160,5160,10
+20250325,094600,31985895,5160,5160,5160,5160,20
+20250325,094500,31882695,5160,5180,5180,5160,235
+20250325,094400,30669855,5160,5160,5160,5160,0
+20250325,094300,30669855,5160,5160,5160,5160,508
+20250325,094200,28048575,5160,5160,5160,5160,0
+20250325,094100,28048575,5160,5160,5160,5160,0
+20250325,094000,28048575,5160,5160,5160,5160,203
+20250325,093900,27001095,5160,5160,5160,5160,0
+20250325,093800,27001095,5160,5170,5170,5160,425
+20250325,093700,24806645,5180,5180,5180,5180,27
+20250325,093600,24666785,5180,5180,5180,5180,0
+20250325,093500,24666785,5180,5180,5180,5180,0
+20250325,093400,24666785,5180,5180,5180,5180,0
+20250325,093300,24666785,5180,5190,5190,5180,167
+20250325,093200,23801225,5200,5200,5200,5200,0
+20250325,093100,23801225,5200,5200,5200,5200,0
+20250325,093000,23801225,5200,5200,5200,5200,0
+20250325,092900,23801225,5200,5200,5200,5200,117
+20250325,092800,23192825,5190,5180,5190,5180,78
+20250325,092700,22788775,5170,5200,5200,5170,2635
+20250325,092600,9142185,5190,5190,5190,5190,0
+20250325,092500,9142185,5190,5200,5200,5190,60
+20250325,092400,8830555,5200,5230,5230,5195,817
+20250325,092300,4580450,5240,5240,5240,5240,183
+20250325,092200,3621530,5240,5240,5240,5240,0
+20250325,092100,3621530,5240,5240,5240,5240,0
+20250325,092000,3621530,5240,5240,5240,5240,15
+20250325,091900,3542930,5240,5240,5240,5240,98
+20250325,091800,3029410,5240,5240,5240,5240,0
+20250325,091700,3029410,5240,5250,5250,5240,549
+20250325,091600,147420,5290,5290,5290,5290,0
+20250325,091500,147420,5290,5290,5290,5290,0
+20250325,091400,147420,5290,5290,5290,5290,0
+20250325,091300,147420,5290,5290,5290,5290,0
+20250325,091200,147420,5290,5290,5290,5290,0
+20250325,091100,147420,5290,5290,5290,5290,0
+20250325,091000,147420,5290,5290,5290,5290,0
+20250325,090900,147420,5290,5290,5290,5290,0
+20250325,090800,147420,5290,5290,5290,5290,0
+20250325,090700,147420,5290,5290,5290,5290,0
+20250325,090600,147420,5290,5290,5290,5290,0
+20250325,090500,147420,5290,5290,5290,5290,0
+20250325,090400,147420,5290,5290,5290,5290,0
+20250325,090300,147420,5290,5290,5290,5290,0
+20250325,090200,147420,5290,5290,5290,5290,0
+20250325,090100,147420,5290,5290,5290,5290,0
+20250325,090000,147420,5290,5250,5290,5250,28

060850/min/candle-20250326.csv

@@ -0,0 +1,643 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194100,122989165,5130,5130,5130,5130,283
+20250326,194000,122989165,5130,5130,5130,5130,0
+20250326,193900,122989165,5130,5130,5130,5130,0
+20250326,193800,122989165,5130,5130,5130,5130,0
+20250326,193700,122989165,5130,5130,5130,5130,0
+20250326,193600,122989165,5130,5130,5130,5130,0
+20250326,193500,122989165,5130,5130,5130,5130,0
+20250326,193400,122989165,5130,5130,5130,5130,0
+20250326,193300,122989165,5130,5130,5130,5130,0
+20250326,193200,122989165,5130,5130,5130,5130,0
+20250326,193100,122989165,5130,5130,5130,5130,0
+20250326,193000,122989165,5130,5130,5130,5130,0
+20250326,192900,122989165,5130,5130,5130,5130,0
+20250326,192800,122989165,5130,5130,5130,5130,0
+20250326,192700,122989165,5130,5130,5130,5130,0
+20250326,192600,122989165,5130,5130,5130,5130,0
+20250326,192500,122989165,5130,5130,5130,5130,0
+20250326,192400,122989165,5130,5130,5130,5130,0
+20250326,192300,122989165,5130,5130,5130,5130,0
+20250326,192200,122989165,5130,5130,5130,5130,0
+20250326,192100,122989165,5130,5130,5130,5130,0
+20250326,192000,122989165,5130,5130,5130,5130,0
+20250326,191900,122989165,5130,5130,5130,5130,0
+20250326,191800,122989165,5130,5130,5130,5130,0
+20250326,191700,122989165,5130,5130,5130,5130,0
+20250326,191600,122989165,5130,5130,5130,5130,0
+20250326,191500,122989165,5130,5130,5130,5130,0
+20250326,191400,122989165,5130,5130,5130,5130,0
+20250326,191300,122989165,5130,5130,5130,5130,0
+20250326,191200,122989165,5130,5130,5130,5130,0
+20250326,191100,122989165,5130,5130,5130,5130,283
+20250326,191000,122989165,5130,5130,5130,5130,0
+20250326,190900,122989165,5130,5130,5130,5130,0
+20250326,190800,122989165,5130,5130,5130,5130,0
+20250326,190700,122989165,5130,5130,5130,5130,0
+20250326,190600,122989165,5130,5130,5130,5130,0
+20250326,190500,122989165,5130,5130,5130,5130,0
+20250326,190400,122989165,5130,5130,5130,5130,0
+20250326,190300,122989165,5130,5130,5130,5130,0
+20250326,190200,122989165,5130,5130,5130,5130,0
+20250326,190100,122989165,5130,5130,5130,5130,0
+20250326,190000,122989165,5130,5130,5130,5130,0
+20250326,185900,122989165,5130,5130,5130,5130,0
+20250326,185800,122989165,5130,5130,5130,5130,0
+20250326,185700,122989165,5130,5130,5130,5130,0
+20250326,185600,122989165,5130,5130,5130,5130,0
+20250326,185500,122989165,5130,5130,5130,5130,0
+20250326,185400,122989165,5130,5130,5130,5130,0
+20250326,185300,122989165,5130,5130,5130,5130,0
+20250326,185200,122989165,5130,5130,5130,5130,0
+20250326,185100,122989165,5130,5130,5130,5130,0
+20250326,185000,122989165,5130,5130,5130,5130,0
+20250326,184900,122989165,5130,5130,5130,5130,0
+20250326,184800,122989165,5130,5130,5130,5130,0
+20250326,184700,122989165,5130,5130,5130,5130,0
+20250326,184600,122989165,5130,5130,5130,5130,0
+20250326,184500,122989165,5130,5130,5130,5130,0
+20250326,184400,122989165,5130,5130,5130,5130,0
+20250326,184300,122989165,5130,5130,5130,5130,0
+20250326,184200,122989165,5130,5130,5130,5130,0
+20250326,184100,122989165,5130,5130,5130,5130,283
+20250326,184000,122989165,5130,5130,5130,5130,0
+20250326,183900,122989165,5130,5130,5130,5130,0
+20250326,183800,122989165,5130,5130,5130,5130,0
+20250326,183700,122989165,5130,5130,5130,5130,0
+20250326,183600,122989165,5130,5130,5130,5130,0
+20250326,183500,122989165,5130,5130,5130,5130,0
+20250326,183400,122989165,5130,5130,5130,5130,0
+20250326,183300,122989165,5130,5130,5130,5130,0
+20250326,183200,122989165,5130,5130,5130,5130,0
+20250326,183100,122989165,5130,5130,5130,5130,0
+20250326,183000,122989165,5130,5130,5130,5130,0
+20250326,182900,122989165,5130,5130,5130,5130,0
+20250326,182800,122989165,5130,5130,5130,5130,0
+20250326,182700,122989165,5130,5130,5130,5130,0
+20250326,182600,122989165,5130,5130,5130,5130,0
+20250326,182500,122989165,5130,5130,5130,5130,0
+20250326,182400,122989165,5130,5130,5130,5130,0
+20250326,182300,122989165,5130,5130,5130,5130,0
+20250326,182200,122989165,5130,5130,5130,5130,0
+20250326,182100,122989165,5130,5130,5130,5130,0
+20250326,182000,122989165,5130,5130,5130,5130,0
+20250326,181900,122989165,5130,5130,5130,5130,0
+20250326,181800,122989165,5130,5130,5130,5130,0
+20250326,181700,122989165,5130,5130,5130,5130,0
+20250326,181600,122989165,5130,5130,5130,5130,0
+20250326,181500,122989165,5130,5130,5130,5130,0
+20250326,181400,122989165,5130,5130,5130,5130,0
+20250326,181300,122989165,5130,5130,5130,5130,0
+20250326,181200,122989165,5130,5130,5130,5130,0
+20250326,181100,122989165,5130,5130,5130,5130,283
+20250326,181000,122989165,5130,5130,5130,5130,0
+20250326,180900,122989165,5130,5130,5130,5130,0
+20250326,180800,122989165,5130,5130,5130,5130,0
+20250326,180700,122989165,5130,5130,5130,5130,0
+20250326,180600,122989165,5130,5130,5130,5130,0
+20250326,180500,122989165,5130,5130,5130,5130,0
+20250326,180400,122989165,5130,5130,5130,5130,0
+20250326,180300,122989165,5130,5130,5130,5130,0
+20250326,180200,122989165,5130,5130,5130,5130,0
+20250326,180100,122989165,5130,5130,5130,5130,0
+20250326,180000,122989165,5130,5130,5130,5130,0
+20250326,175900,122989165,5130,5130,5130,5130,0
+20250326,175800,122989165,5130,5130,5130,5130,0
+20250326,175700,122989165,5130,5130,5130,5130,0
+20250326,175600,122989165,5130,5130,5130,5130,0
+20250326,175500,122989165,5130,5130,5130,5130,0
+20250326,175400,122989165,5130,5130,5130,5130,0
+20250326,175300,122989165,5130,5130,5130,5130,0
+20250326,175200,122989165,5130,5130,5130,5130,0
+20250326,175100,122989165,5130,5130,5130,5130,0
+20250326,175000,122989165,5130,5130,5130,5130,0
+20250326,174900,122989165,5130,5130,5130,5130,0
+20250326,174800,122989165,5130,5130,5130,5130,0
+20250326,174700,122989165,5130,5130,5130,5130,0
+20250326,174600,122989165,5130,5130,5130,5130,0
+20250326,174500,122989165,5130,5130,5130,5130,0
+20250326,174400,122989165,5130,5130,5130,5130,0
+20250326,174300,122989165,5130,5130,5130,5130,0
+20250326,174200,122989165,5130,5130,5130,5130,0
+20250326,174100,122989165,5130,5130,5130,5130,283
+20250326,174000,122989165,5130,5130,5130,5130,0
+20250326,173900,122989165,5130,5130,5130,5130,0
+20250326,173800,122989165,5130,5130,5130,5130,0
+20250326,173700,122989165,5130,5130,5130,5130,0
+20250326,173600,122989165,5130,5130,5130,5130,0
+20250326,173500,122989165,5130,5130,5130,5130,0
+20250326,173400,122989165,5130,5130,5130,5130,0
+20250326,173300,122989165,5130,5130,5130,5130,0
+20250326,173200,122989165,5130,5130,5130,5130,0
+20250326,173100,122989165,5130,5130,5130,5130,0
+20250326,173000,122989165,5130,5130,5130,5130,0
+20250326,172900,122989165,5130,5130,5130,5130,0
+20250326,172800,122989165,5130,5130,5130,5130,0
+20250326,172700,122989165,5130,5130,5130,5130,0
+20250326,172600,122989165,5130,5130,5130,5130,0
+20250326,172500,122989165,5130,5130,5130,5130,0
+20250326,172400,122989165,5130,5130,5130,5130,0
+20250326,172300,122989165,5130,5130,5130,5130,0
+20250326,172200,122989165,5130,5130,5130,5130,0
+20250326,172100,122989165,5130,5130,5130,5130,0
+20250326,172000,122989165,5130,5130,5130,5130,0
+20250326,171900,122989165,5130,5130,5130,5130,0
+20250326,171800,122989165,5130,5130,5130,5130,0
+20250326,171700,122989165,5130,5130,5130,5130,0
+20250326,171600,122989165,5130,5130,5130,5130,0
+20250326,171500,122989165,5130,5130,5130,5130,0
+20250326,171400,122989165,5130,5130,5130,5130,0
+20250326,171300,122989165,5130,5130,5130,5130,0
+20250326,171200,122989165,5130,5130,5130,5130,0
+20250326,171100,122989165,5130,5130,5130,5130,283
+20250326,171000,122989165,5130,5130,5130,5130,0
+20250326,170900,122989165,5130,5130,5130,5130,0
+20250326,170800,122989165,5130,5130,5130,5130,0
+20250326,170700,122989165,5130,5130,5130,5130,0
+20250326,170600,122989165,5130,5130,5130,5130,0
+20250326,170500,122989165,5130,5130,5130,5130,0
+20250326,170400,122989165,5130,5130,5130,5130,0
+20250326,170300,122989165,5130,5130,5130,5130,0
+20250326,170200,122989165,5130,5130,5130,5130,0
+20250326,170100,122989165,5130,5130,5130,5130,0
+20250326,170000,122989165,5130,5130,5130,5130,0
+20250326,165900,122989165,5130,5130,5130,5130,0
+20250326,165800,122989165,5130,5130,5130,5130,0
+20250326,165700,122989165,5130,5130,5130,5130,0
+20250326,165600,122989165,5130,5130,5130,5130,0
+20250326,165500,122989165,5130,5130,5130,5130,0
+20250326,165400,122989165,5130,5130,5130,5130,0
+20250326,165300,122989165,5130,5130,5130,5130,0
+20250326,165200,122989165,5130,5130,5130,5130,0
+20250326,165100,122989165,5130,5130,5130,5130,0
+20250326,165000,122989165,5130,5130,5130,5130,0
+20250326,164900,122989165,5130,5130,5130,5130,0
+20250326,164800,122989165,5130,5130,5130,5130,0
+20250326,164700,122989165,5130,5130,5130,5130,0
+20250326,164600,122989165,5130,5130,5130,5130,0
+20250326,164500,122989165,5130,5130,5130,5130,0
+20250326,164400,122989165,5130,5130,5130,5130,0
+20250326,164300,122989165,5130,5130,5130,5130,0
+20250326,164200,122989165,5130,5130,5130,5130,0
+20250326,164100,122989165,5130,5130,5130,5130,283
+20250326,164000,122989165,5130,5130,5130,5130,0
+20250326,163900,122989165,5130,5130,5130,5130,0
+20250326,163800,122989165,5130,5130,5130,5130,0
+20250326,163700,122989165,5130,5130,5130,5130,0
+20250326,163600,122989165,5130,5130,5130,5130,0
+20250326,163500,122989165,5130,5130,5130,5130,0
+20250326,163400,122989165,5130,5130,5130,5130,0
+20250326,163300,122989165,5130,5130,5130,5130,0
+20250326,163200,122989165,5130,5130,5130,5130,0
+20250326,163100,122989165,5130,5130,5130,5130,0
+20250326,163000,122989165,5130,5130,5130,5130,0
+20250326,162900,122989165,5130,5130,5130,5130,0
+20250326,162800,122989165,5130,5130,5130,5130,0
+20250326,162700,122989165,5130,5130,5130,5130,0
+20250326,162600,122989165,5130,5130,5130,5130,0
+20250326,162500,122989165,5130,5130,5130,5130,0
+20250326,162400,122989165,5130,5130,5130,5130,0
+20250326,162300,122989165,5130,5130,5130,5130,0
+20250326,162200,122989165,5130,5130,5130,5130,0
+20250326,162100,122989165,5130,5130,5130,5130,0
+20250326,162000,122989165,5130,5130,5130,5130,0
+20250326,161900,122989165,5130,5130,5130,5130,0
+20250326,161800,122989165,5130,5130,5130,5130,0
+20250326,161700,122989165,5130,5130,5130,5130,0
+20250326,161600,122989165,5130,5130,5130,5130,0
+20250326,161500,122989165,5130,5130,5130,5130,0
+20250326,161400,122989165,5130,5130,5130,5130,0
+20250326,161300,122989165,5130,5130,5130,5130,0
+20250326,161200,122989165,5130,5130,5130,5130,0
+20250326,161100,122989165,5130,5130,5130,5130,283
+20250326,161000,122989165,5130,5130,5130,5130,0
+20250326,160900,122989165,5130,5130,5130,5130,0
+20250326,160800,122989165,5130,5130,5130,5130,0
+20250326,160700,122989165,5130,5130,5130,5130,0
+20250326,160600,122989165,5130,5130,5130,5130,0
+20250326,160500,122989165,5130,5130,5130,5130,0
+20250326,160400,122989165,5130,5130,5130,5130,0
+20250326,160300,122989165,5130,5130,5130,5130,0
+20250326,160200,122989165,5130,5130,5130,5130,0
+20250326,160100,122989165,5130,5130,5130,5130,0
+20250326,160000,122989165,5130,5130,5130,5130,0
+20250326,155900,122989165,5130,5130,5130,5130,0
+20250326,155800,122989165,5130,5130,5130,5130,0
+20250326,155700,122989165,5130,5130,5130,5130,0
+20250326,155600,122989165,5130,5130,5130,5130,0
+20250326,155500,122989165,5130,5130,5130,5130,0
+20250326,155400,122989165,5130,5130,5130,5130,0
+20250326,155300,122989165,5130,5130,5130,5130,0
+20250326,155200,122989165,5130,5130,5130,5130,0
+20250326,155100,122989165,5130,5130,5130,5130,0
+20250326,155000,122989165,5130,5130,5130,5130,0
+20250326,154900,122989165,5130,5130,5130,5130,0
+20250326,154800,122989165,5130,5130,5130,5130,0
+20250326,154700,122989165,5130,5130,5130,5130,0
+20250326,154600,122989165,5130,5130,5130,5130,0
+20250326,154500,122989165,5130,5130,5130,5130,0
+20250326,154400,122989165,5130,5130,5130,5130,0
+20250326,154300,122989165,5130,5130,5130,5130,0
+20250326,154200,122989165,5130,5130,5130,5130,0
+20250326,154100,122989165,5130,5130,5130,5130,283
+20250326,154000,122989165,5130,5130,5130,5130,0
+20250326,153900,122989165,5130,5130,5130,5130,0
+20250326,153800,122989165,5130,5130,5130,5130,0
+20250326,153700,122989165,5130,5130,5130,5130,0
+20250326,153600,122989165,5130,5130,5130,5130,0
+20250326,153500,122989165,5130,5130,5130,5130,0
+20250326,153400,122989165,5130,5130,5130,5130,0
+20250326,153300,122989165,5130,5130,5130,5130,0
+20250326,153200,122989165,5130,5130,5130,5130,0
+20250326,153100,122989165,5130,5130,5130,5130,0
+20250326,153000,122989165,5130,5130,5130,5130,283
+20250326,152900,121537375,5130,5130,5130,5130,0
+20250326,152800,121537375,5130,5130,5130,5130,0
+20250326,152700,121537375,5130,5130,5130,5130,0
+20250326,152600,121537375,5130,5130,5130,5130,0
+20250326,152500,121537375,5130,5130,5130,5130,0
+20250326,152400,121537375,5130,5130,5130,5130,0
+20250326,152300,121537375,5130,5130,5130,5130,0
+20250326,152200,121537375,5130,5130,5130,5130,0
+20250326,152100,121537375,5130,5130,5130,5130,0
+20250326,152000,121537375,5130,5130,5130,5130,0
+20250326,151900,121537375,5130,5150,5150,5130,153
+20250326,151800,120752245,5130,5150,5150,5130,8
+20250326,151700,120711185,5130,5130,5130,5130,0
+20250326,151600,120711185,5130,5160,5160,5130,53
+20250326,151500,120438225,5160,5160,5160,5160,18
+20250326,151400,120345345,5160,5160,5160,5160,0
+20250326,151300,120345345,5160,5160,5160,5160,0
+20250326,151200,120345345,5160,5160,5160,5160,0
+20250326,151100,120345345,5160,5160,5160,5160,18
+20250326,151000,120252465,5180,5180,5180,5180,0
+20250326,150900,120252465,5180,5180,5180,5180,0
+20250326,150800,120252465,5180,5180,5180,5180,0
+20250326,150700,120252465,5180,5180,5180,5180,0
+20250326,150600,120252465,5180,5180,5180,5180,0
+20250326,150500,120252465,5180,5180,5180,5180,0
+20250326,150400,120252465,5180,5180,5180,5180,1
+20250326,150300,120247285,5160,5160,5160,5160,129
+20250326,150200,119581645,5160,5160,5160,5160,0
+20250326,150100,119581645,5160,5160,5160,5160,34
+20250326,150000,119406205,5180,5180,5180,5180,1
+20250326,145900,119401025,5160,5160,5160,5160,0
+20250326,145800,119401025,5160,5160,5160,5160,0
+20250326,145700,119401025,5160,5130,5160,5100,3014
+20250326,145600,103993905,5150,5160,5160,5150,1050
+20250326,145500,98584355,5160,5160,5160,5160,1
+20250326,145400,98579195,5170,5180,5180,5170,185
+20250326,145300,97621375,5230,5230,5230,5230,0
+20250326,145200,97621375,5230,5230,5230,5230,0
+20250326,145100,97621375,5230,5230,5230,5230,1
+20250326,145000,97616145,5240,5240,5240,5240,0
+20250326,144900,97616145,5240,5240,5240,5240,0
+20250326,144800,97616145,5240,5240,5240,5240,0
+20250326,144700,97616145,5240,5240,5240,5240,0
+20250326,144600,97616145,5240,5240,5240,5240,0
+20250326,144500,97616145,5240,5210,5240,5210,986
+20250326,144400,92458065,5200,5200,5200,5200,0
+20250326,144300,92458065,5200,5190,5200,5190,625
+20250326,144200,89212055,5190,5170,5190,5170,889
+20250326,144100,84613915,5170,5170,5170,5170,0
+20250326,144000,84613915,5170,5170,5170,5170,0
+20250326,143900,84613915,5170,5170,5170,5170,0
+20250326,143800,84613915,5170,5170,5170,5170,178
+20250326,143700,83693655,5180,5180,5180,5180,0
+20250326,143600,83693655,5180,5175,5180,5175,230
+20250326,143500,82503215,5200,5200,5200,5200,0
+20250326,143400,82503215,5200,5200,5200,5200,0
+20250326,143300,82503215,5200,5200,5200,5200,0
+20250326,143200,82503215,5200,5200,5200,5200,0
+20250326,143100,82503215,5200,5200,5200,5200,0
+20250326,143000,82503215,5200,5200,5200,5200,0
+20250326,142900,82503215,5200,5200,5200,5200,0
+20250326,142800,82503215,5200,5200,5200,5200,0
+20250326,142700,82503215,5200,5200,5200,5200,0
+20250326,142600,82503215,5200,5200,5200,5200,0
+20250326,142500,82503215,5200,5200,5200,5200,0
+20250326,142400,82503215,5200,5180,5200,5180,50
+20250326,142300,82243965,5180,5180,5180,5180,0
+20250326,142200,82243965,5180,5180,5180,5180,0
+20250326,142100,82243965,5180,5180,5180,5180,0
+20250326,142000,82243965,5180,5180,5180,5180,0
+20250326,141900,82243965,5180,5180,5180,5180,0
+20250326,141800,82243965,5180,5180,5180,5180,0
+20250326,141700,82243965,5180,5180,5180,5180,0
+20250326,141600,82243965,5180,5180,5180,5180,0
+20250326,141500,82243965,5180,5180,5180,5180,0
+20250326,141400,82243965,5180,5180,5180,5180,0
+20250326,141300,82243965,5180,5170,5180,5170,4
+20250326,141200,82223255,5170,5170,5170,5170,0
+20250326,141100,82223255,5170,5170,5170,5170,0
+20250326,141000,82223255,5170,5170,5170,5170,0
+20250326,140900,82223255,5170,5170,5170,5170,0
+20250326,140800,82223255,5170,5170,5170,5170,0
+20250326,140700,82223255,5170,5170,5170,5170,0
+20250326,140600,82223255,5170,5170,5170,5170,0
+20250326,140500,82223255,5170,5170,5170,5170,0
+20250326,140400,82223255,5170,5170,5170,5170,0
+20250326,140300,82223255,5170,5170,5170,5170,0
+20250326,140200,82223255,5170,5170,5170,5170,0
+20250326,140100,82223255,5170,5170,5170,5170,122
+20250326,140000,81592515,5170,5170,5170,5170,0
+20250326,135900,81592515,5170,5170,5170,5170,0
+20250326,135800,81592515,5170,5170,5170,5170,0
+20250326,135700,81592515,5170,5170,5170,5170,20
+20250326,135600,81489115,5170,5170,5170,5170,0
+20250326,135500,81489115,5170,5170,5170,5170,0
+20250326,135400,81489115,5170,5170,5170,5170,0
+20250326,135300,81489115,5170,5170,5170,5170,0
+20250326,135200,81489115,5170,5170,5170,5170,0
+20250326,135100,81489115,5170,5170,5170,5170,0
+20250326,135000,81489115,5170,5170,5170,5170,0
+20250326,134900,81489115,5170,5170,5170,5170,0
+20250326,134800,81489115,5170,5170,5170,5170,0
+20250326,134700,81489115,5170,5170,5170,5170,0
+20250326,134600,81489115,5170,5170,5170,5170,0
+20250326,134500,81489115,5170,5170,5170,5170,0
+20250326,134400,81489115,5170,5170,5170,5170,1
+20250326,134300,81483945,5160,5160,5160,5160,0
+20250326,134200,81483945,5160,5160,5160,5160,0
+20250326,134100,81483945,5160,5160,5160,5160,0
+20250326,134000,81483945,5160,5160,5160,5160,0
+20250326,133900,81483945,5160,5160,5160,5160,0
+20250326,133800,81483945,5160,5160,5160,5160,0
+20250326,133700,81483945,5160,5160,5160,5160,1
+20250326,133600,81478785,5160,5160,5160,5160,0
+20250326,133500,81478785,5160,5160,5160,5160,30
+20250326,133400,81323985,5170,5170,5170,5170,1
+20250326,133300,81318815,5170,5170,5170,5170,0
+20250326,133200,81318815,5170,5170,5170,5170,0
+20250326,133100,81318815,5170,5170,5170,5170,0
+20250326,133000,81318815,5170,5170,5170,5170,0
+20250326,132900,81318815,5170,5170,5170,5170,0
+20250326,132800,81318815,5170,5170,5170,5170,0
+20250326,132700,81318815,5170,5170,5170,5170,0
+20250326,132600,81318815,5170,5170,5170,5170,0
+20250326,132500,81318815,5170,5170,5170,5170,0
+20250326,132400,81318815,5170,5170,5170,5170,0
+20250326,132300,81318815,5170,5170,5170,5170,0
+20250326,132200,81318815,5170,5170,5170,5170,0
+20250326,132100,81318815,5170,5170,5170,5170,0
+20250326,132000,81318815,5170,5170,5170,5170,0
+20250326,131900,81318815,5170,5170,5170,5170,0
+20250326,131800,81318815,5170,5170,5170,5170,0
+20250326,131700,81318815,5170,5170,5170,5170,0
+20250326,131600,81318815,5170,5170,5170,5170,0
+20250326,131500,81318815,5170,5170,5170,5170,50
+20250326,131400,81060315,5170,5170,5170,5170,0
+20250326,131300,81060315,5170,5170,5170,5170,0
+20250326,131200,81060315,5170,5170,5170,5170,1
+20250326,131100,81055145,5170,5170,5170,5170,0
+20250326,131000,81055145,5170,5170,5170,5170,0
+20250326,130900,81055145,5170,5170,5170,5170,0
+20250326,130800,81055145,5170,5170,5170,5170,1
+20250326,130700,81049975,5150,5160,5160,5150,100
+20250326,130600,80534575,5160,5160,5160,5160,0
+20250326,130500,80534575,5160,5160,5160,5160,0
+20250326,130400,80534575,5160,5160,5160,5160,0
+20250326,130300,80534575,5160,5160,5160,5160,0
+20250326,130200,80534575,5160,5155,5160,5155,357
+20250326,130100,78692510,5155,5155,5155,5155,0
+20250326,130000,78692510,5155,5155,5155,5155,0
+20250326,125900,78692510,5155,5155,5155,5155,0
+20250326,125800,78692510,5155,5155,5155,5155,0
+20250326,125700,78692510,5155,5155,5155,5155,0
+20250326,125600,78692510,5155,5155,5155,5155,0
+20250326,125500,78692510,5155,5155,5155,5155,0
+20250326,125400,78692510,5155,5155,5155,5155,0
+20250326,125300,78692510,5155,5155,5155,5155,0
+20250326,125200,78692510,5155,5155,5155,5155,0
+20250326,125100,78692510,5155,5155,5155,5155,0
+20250326,125000,78692510,5155,5155,5155,5155,1
+20250326,124900,78687355,5155,5155,5155,5155,0
+20250326,124800,78687355,5155,5155,5155,5155,59
+20250326,124700,78383210,5155,5155,5155,5155,1
+20250326,124600,78378055,5155,5155,5155,5155,0
+20250326,124500,78378055,5155,5155,5155,5155,19
+20250326,124400,78280110,5155,5155,5155,5155,1
+20250326,124300,78274955,5155,5155,5155,5155,0
+20250326,124200,78274955,5155,5155,5155,5155,0
+20250326,124100,78274955,5155,5155,5155,5155,0
+20250326,124000,78274955,5155,5155,5155,5155,0
+20250326,123900,78274955,5155,5155,5155,5155,100
+20250326,123800,77759455,5155,5155,5155,5155,0
+20250326,123700,77759455,5155,5155,5155,5155,0
+20250326,123600,77759455,5155,5155,5155,5155,0
+20250326,123500,77759455,5155,5155,5155,5155,0
+20250326,123400,77759455,5155,5155,5155,5155,0
+20250326,123300,77759455,5155,5155,5155,5155,0
+20250326,123200,77759455,5155,5155,5155,5155,0
+20250326,123100,77759455,5155,5155,5155,5155,0
+20250326,123000,77759455,5155,5155,5155,5155,1
+20250326,122900,77754300,5150,5150,5150,5150,11
+20250326,122800,77697650,5155,5155,5155,5155,1
+20250326,122700,77692495,5150,5150,5150,5150,0
+20250326,122600,77692495,5150,5150,5150,5150,0
+20250326,122500,77692495,5150,5150,5150,5150,0
+20250326,122400,77692495,5150,5150,5150,5150,0
+20250326,122300,77692495,5150,5150,5150,5150,0
+20250326,122200,77692495,5150,5150,5150,5150,0
+20250326,122100,77692495,5150,5150,5150,5150,0
+20250326,122000,77692495,5150,5150,5150,5150,0
+20250326,121900,77692495,5150,5150,5150,5150,0
+20250326,121800,77692495,5150,5150,5150,5150,0
+20250326,121700,77692495,5150,5150,5150,5150,11
+20250326,121600,77635845,5150,5150,5150,5150,1
+20250326,121500,77630695,5150,5150,5150,5150,0
+20250326,121400,77630695,5150,5150,5150,5150,0
+20250326,121300,77630695,5150,5150,5150,5150,0
+20250326,121200,77630695,5150,5150,5150,5150,48
+20250326,121100,77383495,5150,5150,5150,5150,0
+20250326,121000,77383495,5150,5150,5150,5150,0
+20250326,120900,77383495,5150,5150,5150,5150,0
+20250326,120800,77383495,5150,5150,5150,5150,0
+20250326,120700,77383495,5150,5150,5150,5150,0
+20250326,120600,77383495,5150,5150,5150,5150,1
+20250326,120500,77378345,5150,5150,5150,5150,0
+20250326,120400,77378345,5150,5150,5160,5150,13
+20250326,120300,77311385,5160,5160,5160,5160,0
+20250326,120200,77311385,5160,5160,5160,5160,0
+20250326,120100,77311385,5160,5160,5160,5160,0
+20250326,120000,77311385,5160,5160,5160,5160,0
+20250326,115900,77311385,5160,5160,5160,5160,0
+20250326,115800,77311385,5160,5160,5160,5160,0
+20250326,115700,77311385,5160,5160,5160,5160,0
+20250326,115600,77311385,5160,5160,5160,5160,0
+20250326,115500,77311385,5160,5160,5160,5160,0
+20250326,115400,77311385,5160,5160,5160,5160,0
+20250326,115300,77311385,5160,5160,5160,5160,0
+20250326,115200,77311385,5160,5160,5160,5160,1
+20250326,115100,77306225,5160,5160,5160,5160,0
+20250326,115000,77306225,5160,5160,5160,5160,0
+20250326,114900,77306225,5160,5160,5160,5160,0
+20250326,114800,77306225,5160,5160,5160,5160,0
+20250326,114700,77306225,5160,5160,5160,5160,0
+20250326,114600,77306225,5160,5160,5160,5160,1
+20250326,114500,77301065,5160,5160,5160,5160,0
+20250326,114400,77301065,5160,5160,5160,5160,1
+20250326,114300,77295905,5160,5160,5160,5160,0
+20250326,114200,77295905,5160,5160,5160,5160,0
+20250326,114100,77295905,5160,5160,5160,5160,0
+20250326,114000,77295905,5160,5160,5160,5160,0
+20250326,113900,77295905,5160,5160,5160,5160,0
+20250326,113800,77295905,5160,5160,5160,5160,0
+20250326,113700,77295905,5160,5160,5160,5160,0
+20250326,113600,77295905,5160,5150,5160,5150,2
+20250326,113500,77285595,5150,5150,5150,5150,0
+20250326,113400,77285595,5150,5150,5150,5150,0
+20250326,113300,77285595,5150,5150,5150,5150,0
+20250326,113200,77285595,5150,5150,5150,5150,118
+20250326,113100,76677895,5150,5150,5150,5150,70
+20250326,113000,76317395,5180,5180,5180,5180,0
+20250326,112900,76317395,5180,5180,5180,5180,0
+20250326,112800,76317395,5180,5180,5180,5180,0
+20250326,112700,76317395,5180,5180,5180,5180,0
+20250326,112600,76317395,5180,5180,5180,5180,0
+20250326,112500,76317395,5180,5180,5180,5180,0
+20250326,112400,76317395,5180,5150,5180,5150,300
+20250326,112300,74770155,5150,5150,5150,5150,0
+20250326,112200,74770155,5150,5150,5150,5150,2
+20250326,112100,74759855,5150,5150,5150,5150,0
+20250326,112000,74759855,5150,5150,5150,5150,0
+20250326,111900,74759855,5150,5150,5150,5150,2
+20250326,111800,74749555,5150,5150,5150,5150,0
+20250326,111700,74749555,5150,5150,5150,5150,0
+20250326,111600,74749555,5150,5150,5150,5150,0
+20250326,111500,74749555,5150,5150,5150,5150,0
+20250326,111400,74749555,5150,5150,5150,5150,0
+20250326,111300,74749555,5150,5150,5150,5150,0
+20250326,111200,74749555,5150,5150,5150,5150,0
+20250326,111100,74749555,5150,5150,5150,5150,0
+20250326,111000,74749555,5150,5150,5150,5150,0
+20250326,110900,74749555,5150,5150,5150,5150,0
+20250326,110800,74749555,5150,5150,5150,5150,0
+20250326,110700,74749555,5150,5150,5150,5150,0
+20250326,110600,74749555,5150,5150,5150,5150,20
+20250326,110500,74646555,5140,5140,5140,5140,0
+20250326,110400,74646555,5140,5140,5140,5140,0
+20250326,110300,74646555,5140,5140,5140,5140,0
+20250326,110200,74646555,5140,5140,5140,5140,0
+20250326,110100,74646555,5140,5140,5140,5140,0
+20250326,110000,74646555,5140,5130,5140,5130,945
+20250326,105900,69798695,5120,5130,5130,5120,91
+20250326,105800,69332455,5140,5140,5140,5140,0
+20250326,105700,69332455,5140,5170,5170,5140,743
+20250326,105600,65503765,5200,5200,5200,5200,0
+20250326,105500,65503765,5200,5180,5200,5180,4
+20250326,105400,65483025,5200,5200,5200,5200,0
+20250326,105300,65483025,5200,5170,5200,5170,33
+20250326,105200,65312355,5160,5150,5160,5150,186
+20250326,105100,64352615,5150,5150,5150,5150,45
+20250326,105000,64120865,5130,5130,5130,5130,0
+20250326,104900,64120865,5130,5130,5130,5050,3312
+20250326,104800,47232275,5140,5140,5140,5140,0
+20250326,104700,47232275,5140,5140,5140,5140,15
+20250326,104600,47155175,5120,5160,5160,5120,801
+20250326,104500,43042585,5150,5170,5170,5150,376
+20250326,104400,41102505,5170,5170,5170,5170,0
+20250326,104300,41102505,5170,5170,5170,5170,0
+20250326,104200,41102505,5170,5170,5170,5170,0
+20250326,104100,41102505,5170,5160,5170,5160,2
+20250326,104000,41092175,5180,5180,5180,5180,0
+20250326,103900,41092175,5180,5180,5180,5180,101
+20250326,103800,40568995,5180,5180,5180,5180,1
+20250326,103700,40563815,5240,5240,5240,5240,0
+20250326,103600,40563815,5240,5240,5240,5240,0
+20250326,103500,40563815,5240,5200,5250,5200,101
+20250326,103400,40036815,5200,5190,5200,5150,520
+20250326,103300,37348115,5170,5170,5170,5170,0
+20250326,103200,37348115,5170,5160,5170,5160,376
+20250326,103100,35404665,5150,5150,5150,5150,0
+20250326,103000,35404665,5150,5150,5150,5150,0
+20250326,102900,35404665,5150,5150,5150,5150,0
+20250326,102800,35404665,5150,5150,5150,5150,0
+20250326,102700,35404665,5150,5150,5150,5150,0
+20250326,102600,35404665,5150,5150,5150,5150,0
+20250326,102500,35404665,5150,5150,5150,5150,329
+20250326,102400,33710315,5200,5200,5200,5200,0
+20250326,102300,33710315,5200,5160,5200,5140,108
+20250326,102200,33154485,5160,5160,5160,5140,859
+20250326,102100,28730405,5170,5190,5190,5170,1055
+20250326,102000,23272085,5210,5210,5210,5210,0
+20250326,101900,23272085,5210,5210,5210,5210,0
+20250326,101800,23272085,5210,5210,5210,5210,0
+20250326,101700,23272085,5210,5210,5210,5210,0
+20250326,101600,23272085,5210,5210,5210,5210,1
+20250326,101500,23266875,5210,5210,5210,5210,0
+20250326,101400,23266875,5210,5210,5210,5210,0
+20250326,101300,23266875,5210,5210,5210,5210,0
+20250326,101200,23266875,5210,5210,5210,5210,0
+20250326,101100,23266875,5210,5210,5210,5210,0
+20250326,101000,23266875,5210,5210,5210,5210,20
+20250326,100900,23162675,5200,5200,5200,5200,0
+20250326,100800,23162675,5200,5200,5200,5200,0
+20250326,100700,23162675,5200,5200,5200,5200,0
+20250326,100600,23162675,5200,5200,5200,5200,22
+20250326,100500,23048275,5200,5200,5200,5200,0
+20250326,100400,23048275,5200,5200,5200,5200,0
+20250326,100300,23048275,5200,5200,5200,5200,0
+20250326,100200,23048275,5200,5200,5200,5200,0
+20250326,100100,23048275,5200,5200,5200,5200,0
+20250326,100000,23048275,5200,5200,5200,5200,0
+20250326,095900,23048275,5200,5200,5200,5200,0
+20250326,095800,23048275,5200,5200,5200,5200,1
+20250326,095700,23043075,5210,5210,5210,5210,1
+20250326,095600,23037865,5200,5200,5250,5200,236
+20250326,095500,21810145,5200,5220,5220,5190,117
+20250326,095400,21201735,5210,5240,5240,5210,139
+20250326,095300,20477125,5250,5260,5290,5250,24
+20250326,095200,20350585,5300,5300,5300,5300,0
+20250326,095100,20350585,5300,5250,5300,5250,125
+20250326,095000,19690585,5300,5240,5300,5240,734
+20250326,094900,15839895,5220,5220,5220,5220,0
+20250326,094800,15839895,5220,5220,5220,5220,30
+20250326,094700,15683295,5220,5220,5220,5220,33
+20250326,094600,15511035,5220,5240,5240,5220,133
+20250326,094500,14815335,5300,5250,5300,5250,416
+20250326,094400,12630835,5300,5300,5300,5300,0
+20250326,094300,12630835,5300,5300,5300,5300,0
+20250326,094200,12630835,5300,5300,5300,5300,0
+20250326,094100,12630835,5300,5300,5300,5300,500
+20250326,094000,9980835,5300,5210,5300,5210,123
+20250326,093900,9339025,5200,5200,5200,5200,1
+20250326,093800,9333825,5200,5200,5200,5200,0
+20250326,093700,9333825,5200,5200,5200,5200,0
+20250326,093600,9333825,5200,5200,5200,5200,1
+20250326,093500,9328625,5210,5210,5220,5210,10
+20250326,093400,9276465,5200,5240,5240,5200,34
+20250326,093300,9098495,5240,5200,5310,5200,795
+20250326,093200,4947085,5200,5200,5200,5200,1
+20250326,093100,4941885,5210,5210,5210,5210,0
+20250326,093000,4941885,5210,5210,5210,5210,0
+20250326,092900,4941885,5210,5210,5210,5210,0
+20250326,092800,4941885,5210,5210,5210,5210,0
+20250326,092700,4941885,5210,5210,5210,5210,50
+20250326,092600,4681385,5210,5210,5210,5210,0
+20250326,092500,4681385,5210,5210,5210,5210,0
+20250326,092400,4681385,5210,5210,5210,5210,192
+20250326,092300,3681065,5210,5210,5210,5210,0
+20250326,092200,3681065,5210,5210,5210,5210,0
+20250326,092100,3681065,5210,5210,5210,5210,0
+20250326,092000,3681065,5210,5210,5210,5210,0
+20250326,091900,3681065,5210,5210,5210,5210,1
+20250326,091800,3675855,5190,5190,5190,5190,0
+20250326,091700,3675855,5190,5190,5190,5190,0
+20250326,091600,3675855,5190,5190,5190,5190,0
+20250326,091500,3675855,5190,5190,5190,5190,0
+20250326,091400,3675855,5190,5190,5190,5190,0
+20250326,091300,3675855,5190,5190,5190,5190,0
+20250326,091200,3675855,5190,5170,5190,5170,674
+20250326,091100,186025,5170,5165,5170,5165,20
+20250326,091000,82675,5165,5165,5165,5165,12
+20250326,090900,20695,5155,5155,5155,5155,0
+20250326,090800,20695,5155,5155,5155,5155,0
+20250326,090700,20695,5155,5155,5155,5155,1
+20250326,090600,15540,5180,5180,5180,5180,0
+20250326,090500,15540,5180,5180,5180,5180,0
+20250326,090400,15540,5180,5180,5180,5180,0
+20250326,090300,15540,5180,5180,5180,5180,0
+20250326,090200,15540,5180,5180,5180,5180,0
+20250326,090100,15540,5180,5180,5180,5180,0
+20250326,090000,15540,5180,5180,5180,5180,3

060850/min/candle-20250327.csv

@@ -0,0 +1,643 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194100,27098675,5150,5150,5150,5150,204
+20250327,194000,27098675,5150,5150,5150,5150,0
+20250327,193900,27098675,5150,5150,5150,5150,0
+20250327,193800,27098675,5150,5150,5150,5150,0
+20250327,193700,27098675,5150,5150,5150,5150,0
+20250327,193600,27098675,5150,5150,5150,5150,0
+20250327,193500,27098675,5150,5150,5150,5150,0
+20250327,193400,27098675,5150,5150,5150,5150,0
+20250327,193300,27098675,5150,5150,5150,5150,0
+20250327,193200,27098675,5150,5150,5150,5150,0
+20250327,193100,27098675,5150,5150,5150,5150,0
+20250327,193000,27098675,5150,5150,5150,5150,0
+20250327,192900,27098675,5150,5150,5150,5150,0
+20250327,192800,27098675,5150,5150,5150,5150,0
+20250327,192700,27098675,5150,5150,5150,5150,0
+20250327,192600,27098675,5150,5150,5150,5150,0
+20250327,192500,27098675,5150,5150,5150,5150,0
+20250327,192400,27098675,5150,5150,5150,5150,0
+20250327,192300,27098675,5150,5150,5150,5150,0
+20250327,192200,27098675,5150,5150,5150,5150,0
+20250327,192100,27098675,5150,5150,5150,5150,0
+20250327,192000,27098675,5150,5150,5150,5150,0
+20250327,191900,27098675,5150,5150,5150,5150,0
+20250327,191800,27098675,5150,5150,5150,5150,0
+20250327,191700,27098675,5150,5150,5150,5150,0
+20250327,191600,27098675,5150,5150,5150,5150,0
+20250327,191500,27098675,5150,5150,5150,5150,0
+20250327,191400,27098675,5150,5150,5150,5150,0
+20250327,191300,27098675,5150,5150,5150,5150,0
+20250327,191200,27098675,5150,5150,5150,5150,0
+20250327,191100,27098675,5150,5150,5150,5150,204
+20250327,191000,27098675,5150,5150,5150,5150,0
+20250327,190900,27098675,5150,5150,5150,5150,0
+20250327,190800,27098675,5150,5150,5150,5150,0
+20250327,190700,27098675,5150,5150,5150,5150,0
+20250327,190600,27098675,5150,5150,5150,5150,0
+20250327,190500,27098675,5150,5150,5150,5150,0
+20250327,190400,27098675,5150,5150,5150,5150,0
+20250327,190300,27098675,5150,5150,5150,5150,0
+20250327,190200,27098675,5150,5150,5150,5150,0
+20250327,190100,27098675,5150,5150,5150,5150,0
+20250327,190000,27098675,5150,5150,5150,5150,0
+20250327,185900,27098675,5150,5150,5150,5150,0
+20250327,185800,27098675,5150,5150,5150,5150,0
+20250327,185700,27098675,5150,5150,5150,5150,0
+20250327,185600,27098675,5150,5150,5150,5150,0
+20250327,185500,27098675,5150,5150,5150,5150,0
+20250327,185400,27098675,5150,5150,5150,5150,0
+20250327,185300,27098675,5150,5150,5150,5150,0
+20250327,185200,27098675,5150,5150,5150,5150,0
+20250327,185100,27098675,5150,5150,5150,5150,0
+20250327,185000,27098675,5150,5150,5150,5150,0
+20250327,184900,27098675,5150,5150,5150,5150,0
+20250327,184800,27098675,5150,5150,5150,5150,0
+20250327,184700,27098675,5150,5150,5150,5150,0
+20250327,184600,27098675,5150,5150,5150,5150,0
+20250327,184500,27098675,5150,5150,5150,5150,0
+20250327,184400,27098675,5150,5150,5150,5150,0
+20250327,184300,27098675,5150,5150,5150,5150,0
+20250327,184200,27098675,5150,5150,5150,5150,0
+20250327,184100,27098675,5150,5150,5150,5150,204
+20250327,184000,27098675,5150,5150,5150,5150,0
+20250327,183900,27098675,5150,5150,5150,5150,0
+20250327,183800,27098675,5150,5150,5150,5150,0
+20250327,183700,27098675,5150,5150,5150,5150,0
+20250327,183600,27098675,5150,5150,5150,5150,0
+20250327,183500,27098675,5150,5150,5150,5150,0
+20250327,183400,27098675,5150,5150,5150,5150,0
+20250327,183300,27098675,5150,5150,5150,5150,0
+20250327,183200,27098675,5150,5150,5150,5150,0
+20250327,183100,27098675,5150,5150,5150,5150,0
+20250327,183000,27098675,5150,5150,5150,5150,0
+20250327,182900,27098675,5150,5150,5150,5150,0
+20250327,182800,27098675,5150,5150,5150,5150,0
+20250327,182700,27098675,5150,5150,5150,5150,0
+20250327,182600,27098675,5150,5150,5150,5150,0
+20250327,182500,27098675,5150,5150,5150,5150,0
+20250327,182400,27098675,5150,5150,5150,5150,0
+20250327,182300,27098675,5150,5150,5150,5150,0
+20250327,182200,27098675,5150,5150,5150,5150,0
+20250327,182100,27098675,5150,5150,5150,5150,0
+20250327,182000,27098675,5150,5150,5150,5150,0
+20250327,181900,27098675,5150,5150,5150,5150,0
+20250327,181800,27098675,5150,5150,5150,5150,0
+20250327,181700,27098675,5150,5150,5150,5150,0
+20250327,181600,27098675,5150,5150,5150,5150,0
+20250327,181500,27098675,5150,5150,5150,5150,0
+20250327,181400,27098675,5150,5150,5150,5150,0
+20250327,181300,27098675,5150,5150,5150,5150,0
+20250327,181200,27098675,5150,5150,5150,5150,0
+20250327,181100,27098675,5150,5150,5150,5150,204
+20250327,181000,27098675,5150,5150,5150,5150,0
+20250327,180900,27098675,5150,5150,5150,5150,0
+20250327,180800,27098675,5150,5150,5150,5150,0
+20250327,180700,27098675,5150,5150,5150,5150,0
+20250327,180600,27098675,5150,5150,5150,5150,0
+20250327,180500,27098675,5150,5150,5150,5150,0
+20250327,180400,27098675,5150,5150,5150,5150,0
+20250327,180300,27098675,5150,5150,5150,5150,0
+20250327,180200,27098675,5150,5150,5150,5150,0
+20250327,180100,27098675,5150,5150,5150,5150,0
+20250327,180000,27098675,5150,5150,5150,5150,0
+20250327,175900,27098675,5150,5150,5150,5150,0
+20250327,175800,27098675,5150,5150,5150,5150,0
+20250327,175700,27098675,5150,5150,5150,5150,0
+20250327,175600,27098675,5150,5150,5150,5150,0
+20250327,175500,27098675,5150,5150,5150,5150,0
+20250327,175400,27098675,5150,5150,5150,5150,0
+20250327,175300,27098675,5150,5150,5150,5150,0
+20250327,175200,27098675,5150,5150,5150,5150,0
+20250327,175100,27098675,5150,5150,5150,5150,0
+20250327,175000,27098675,5150,5150,5150,5150,0
+20250327,174900,27098675,5150,5150,5150,5150,0
+20250327,174800,27098675,5150,5150,5150,5150,0
+20250327,174700,27098675,5150,5150,5150,5150,0
+20250327,174600,27098675,5150,5150,5150,5150,0
+20250327,174500,27098675,5150,5150,5150,5150,0
+20250327,174400,27098675,5150,5150,5150,5150,0
+20250327,174300,27098675,5150,5150,5150,5150,0
+20250327,174200,27098675,5150,5150,5150,5150,0
+20250327,174100,27098675,5150,5150,5150,5150,204
+20250327,174000,27098675,5150,5150,5150,5150,0
+20250327,173900,27098675,5150,5150,5150,5150,0
+20250327,173800,27098675,5150,5150,5150,5150,0
+20250327,173700,27098675,5150,5150,5150,5150,0
+20250327,173600,27098675,5150,5150,5150,5150,0
+20250327,173500,27098675,5150,5150,5150,5150,0
+20250327,173400,27098675,5150,5150,5150,5150,0
+20250327,173300,27098675,5150,5150,5150,5150,0
+20250327,173200,27098675,5150,5150,5150,5150,0
+20250327,173100,27098675,5150,5150,5150,5150,0
+20250327,173000,27098675,5150,5150,5150,5150,0
+20250327,172900,27098675,5150,5150,5150,5150,0
+20250327,172800,27098675,5150,5150,5150,5150,0
+20250327,172700,27098675,5150,5150,5150,5150,0
+20250327,172600,27098675,5150,5150,5150,5150,0
+20250327,172500,27098675,5150,5150,5150,5150,0
+20250327,172400,27098675,5150,5150,5150,5150,0
+20250327,172300,27098675,5150,5150,5150,5150,0
+20250327,172200,27098675,5150,5150,5150,5150,0
+20250327,172100,27098675,5150,5150,5150,5150,0
+20250327,172000,27098675,5150,5150,5150,5150,0
+20250327,171900,27098675,5150,5150,5150,5150,0
+20250327,171800,27098675,5150,5150,5150,5150,0
+20250327,171700,27098675,5150,5150,5150,5150,0
+20250327,171600,27098675,5150,5150,5150,5150,0
+20250327,171500,27098675,5150,5150,5150,5150,0
+20250327,171400,27098675,5150,5150,5150,5150,0
+20250327,171300,27098675,5150,5150,5150,5150,0
+20250327,171200,27098675,5150,5150,5150,5150,0
+20250327,171100,27098675,5150,5150,5150,5150,204
+20250327,171000,27098675,5150,5150,5150,5150,0
+20250327,170900,27098675,5150,5150,5150,5150,0
+20250327,170800,27098675,5150,5150,5150,5150,0
+20250327,170700,27098675,5150,5150,5150,5150,0
+20250327,170600,27098675,5150,5150,5150,5150,0
+20250327,170500,27098675,5150,5150,5150,5150,0
+20250327,170400,27098675,5150,5150,5150,5150,0
+20250327,170300,27098675,5150,5150,5150,5150,0
+20250327,170200,27098675,5150,5150,5150,5150,0
+20250327,170100,27098675,5150,5150,5150,5150,0
+20250327,170000,27098675,5150,5150,5150,5150,0
+20250327,165900,27098675,5150,5150,5150,5150,0
+20250327,165800,27098675,5150,5150,5150,5150,0
+20250327,165700,27098675,5150,5150,5150,5150,0
+20250327,165600,27098675,5150,5150,5150,5150,0
+20250327,165500,27098675,5150,5150,5150,5150,0
+20250327,165400,27098675,5150,5150,5150,5150,0
+20250327,165300,27098675,5150,5150,5150,5150,0
+20250327,165200,27098675,5150,5150,5150,5150,0
+20250327,165100,27098675,5150,5150,5150,5150,0
+20250327,165000,27098675,5150,5150,5150,5150,0
+20250327,164900,27098675,5150,5150,5150,5150,0
+20250327,164800,27098675,5150,5150,5150,5150,0
+20250327,164700,27098675,5150,5150,5150,5150,0
+20250327,164600,27098675,5150,5150,5150,5150,0
+20250327,164500,27098675,5150,5150,5150,5150,0
+20250327,164400,27098675,5150,5150,5150,5150,0
+20250327,164300,27098675,5150,5150,5150,5150,0
+20250327,164200,27098675,5150,5150,5150,5150,0
+20250327,164100,27098675,5150,5150,5150,5150,204
+20250327,164000,27098675,5150,5150,5150,5150,0
+20250327,163900,27098675,5150,5150,5150,5150,0
+20250327,163800,27098675,5150,5150,5150,5150,0
+20250327,163700,27098675,5150,5150,5150,5150,0
+20250327,163600,27098675,5150,5150,5150,5150,0
+20250327,163500,27098675,5150,5150,5150,5150,0
+20250327,163400,27098675,5150,5150,5150,5150,0
+20250327,163300,27098675,5150,5150,5150,5150,0
+20250327,163200,27098675,5150,5150,5150,5150,0
+20250327,163100,27098675,5150,5150,5150,5150,0
+20250327,163000,27098675,5150,5150,5150,5150,0
+20250327,162900,27098675,5150,5150,5150,5150,0
+20250327,162800,27098675,5150,5150,5150,5150,0
+20250327,162700,27098675,5150,5150,5150,5150,0
+20250327,162600,27098675,5150,5150,5150,5150,0
+20250327,162500,27098675,5150,5150,5150,5150,0
+20250327,162400,27098675,5150,5150,5150,5150,0
+20250327,162300,27098675,5150,5150,5150,5150,0
+20250327,162200,27098675,5150,5150,5150,5150,0
+20250327,162100,27098675,5150,5150,5150,5150,0
+20250327,162000,27098675,5150,5150,5150,5150,0
+20250327,161900,27098675,5150,5150,5150,5150,0
+20250327,161800,27098675,5150,5150,5150,5150,0
+20250327,161700,27098675,5150,5150,5150,5150,0
+20250327,161600,27098675,5150,5150,5150,5150,0
+20250327,161500,27098675,5150,5150,5150,5150,0
+20250327,161400,27098675,5150,5150,5150,5150,0
+20250327,161300,27098675,5150,5150,5150,5150,0
+20250327,161200,27098675,5150,5150,5150,5150,0
+20250327,161100,27098675,5150,5150,5150,5150,204
+20250327,161000,27098675,5150,5150,5150,5150,0
+20250327,160900,27098675,5150,5150,5150,5150,0
+20250327,160800,27098675,5150,5150,5150,5150,0
+20250327,160700,27098675,5150,5150,5150,5150,0
+20250327,160600,27098675,5150,5150,5150,5150,0
+20250327,160500,27098675,5150,5150,5150,5150,0
+20250327,160400,27098675,5150,5150,5150,5150,0
+20250327,160300,27098675,5150,5150,5150,5150,0
+20250327,160200,27098675,5150,5150,5150,5150,0
+20250327,160100,27098675,5150,5150,5150,5150,0
+20250327,160000,27098675,5150,5150,5150,5150,0
+20250327,155900,27098675,5150,5150,5150,5150,0
+20250327,155800,27098675,5150,5150,5150,5150,0
+20250327,155700,27098675,5150,5150,5150,5150,0
+20250327,155600,27098675,5150,5150,5150,5150,0
+20250327,155500,27098675,5150,5150,5150,5150,0
+20250327,155400,27098675,5150,5150,5150,5150,0
+20250327,155300,27098675,5150,5150,5150,5150,0
+20250327,155200,27098675,5150,5150,5150,5150,0
+20250327,155100,27098675,5150,5150,5150,5150,0
+20250327,155000,27098675,5150,5150,5150,5150,0
+20250327,154900,27098675,5150,5150,5150,5150,0
+20250327,154800,27098675,5150,5150,5150,5150,0
+20250327,154700,27098675,5150,5150,5150,5150,0
+20250327,154600,27098675,5150,5150,5150,5150,0
+20250327,154500,27098675,5150,5150,5150,5150,0
+20250327,154400,27098675,5150,5150,5150,5150,0
+20250327,154300,27098675,5150,5150,5150,5150,0
+20250327,154200,27098675,5150,5150,5150,5150,0
+20250327,154100,27098675,5150,5150,5150,5150,204
+20250327,154000,27098675,5150,5150,5150,5150,0
+20250327,153900,27098675,5150,5150,5150,5150,0
+20250327,153800,27098675,5150,5150,5150,5150,0
+20250327,153700,27098675,5150,5150,5150,5150,0
+20250327,153600,27098675,5150,5150,5150,5150,0
+20250327,153500,27098675,5150,5150,5150,5150,0
+20250327,153400,27098675,5150,5150,5150,5150,0
+20250327,153300,27098675,5150,5150,5150,5150,0
+20250327,153200,27098675,5150,5150,5150,5150,0
+20250327,153100,27098675,5150,5150,5150,5150,0
+20250327,153000,27098675,5150,5150,5150,5150,204
+20250327,152900,26048075,5180,5180,5180,5180,0
+20250327,152800,26048075,5180,5180,5180,5180,0
+20250327,152700,26048075,5180,5180,5180,5180,0
+20250327,152600,26048075,5180,5180,5180,5180,0
+20250327,152500,26048075,5180,5180,5180,5180,0
+20250327,152400,26048075,5180,5180,5180,5180,0
+20250327,152300,26048075,5180,5180,5180,5180,0
+20250327,152200,26048075,5180,5180,5180,5180,0
+20250327,152100,26048075,5180,5180,5180,5180,0
+20250327,152000,26048075,5180,5180,5180,5180,0
+20250327,151900,26048075,5180,5180,5180,5180,0
+20250327,151800,26048075,5180,5180,5180,5180,1
+20250327,151700,26042895,5150,5150,5150,5150,0
+20250327,151600,26042895,5150,5150,5150,5150,84
+20250327,151500,25610295,5180,5180,5180,5180,0
+20250327,151400,25610295,5180,5180,5180,5180,0
+20250327,151300,25610295,5180,5180,5180,5180,0
+20250327,151200,25610295,5180,5180,5180,5180,1
+20250327,151100,25605115,5150,5150,5150,5150,112
+20250327,151000,25028315,5150,5150,5150,5150,0
+20250327,150900,25028315,5150,5150,5150,5150,0
+20250327,150800,25028315,5150,5150,5150,5150,0
+20250327,150700,25028315,5150,5150,5150,5150,0
+20250327,150600,25028315,5150,5150,5150,5150,0
+20250327,150500,25028315,5150,5150,5150,5150,0
+20250327,150400,25028315,5150,5150,5150,5150,0
+20250327,150300,25028315,5150,5150,5150,5150,0
+20250327,150200,25028315,5150,5150,5150,5150,0
+20250327,150100,25028315,5150,5150,5150,5150,0
+20250327,150000,25028315,5150,5150,5150,5150,0
+20250327,145900,25028315,5150,5150,5150,5150,0
+20250327,145800,25028315,5150,5150,5150,5150,0
+20250327,145700,25028315,5150,5150,5150,5150,0
+20250327,145600,25028315,5150,5150,5150,5150,0
+20250327,145500,25028315,5150,5150,5150,5150,0
+20250327,145400,25028315,5150,5150,5150,5150,0
+20250327,145300,25028315,5150,5150,5150,5150,0
+20250327,145200,25028315,5150,5150,5150,5150,0
+20250327,145100,25028315,5150,5150,5150,5150,0
+20250327,145000,25028315,5150,5150,5150,5150,0
+20250327,144900,25028315,5150,5150,5150,5150,0
+20250327,144800,25028315,5150,5150,5150,5150,0
+20250327,144700,25028315,5150,5150,5150,5150,252
+20250327,144600,23730515,5140,5140,5140,5140,0
+20250327,144500,23730515,5140,5140,5140,5140,0
+20250327,144400,23730515,5140,5140,5140,5140,0
+20250327,144300,23730515,5140,5140,5140,5140,0
+20250327,144200,23730515,5140,5140,5140,5140,0
+20250327,144100,23730515,5140,5140,5140,5140,0
+20250327,144000,23730515,5140,5140,5140,5140,88
+20250327,143900,23278195,5140,5140,5140,5140,0
+20250327,143800,23278195,5140,5140,5140,5140,167
+20250327,143700,22419815,5140,5140,5140,5140,1
+20250327,143600,22414675,5140,5140,5140,5140,0
+20250327,143500,22414675,5140,5140,5140,5140,0
+20250327,143400,22414675,5140,5140,5140,5140,0
+20250327,143300,22414675,5140,5140,5140,5140,0
+20250327,143200,22414675,5140,5140,5140,5140,0
+20250327,143100,22414675,5140,5140,5140,5140,0
+20250327,143000,22414675,5140,5150,5150,5140,202
+20250327,142900,21374445,5160,5160,5160,5160,0
+20250327,142800,21374445,5160,5160,5160,5160,1
+20250327,142700,21369285,5170,5170,5170,5170,0
+20250327,142600,21369285,5170,5170,5170,5170,0
+20250327,142500,21369285,5170,5170,5170,5170,0
+20250327,142400,21369285,5170,5170,5170,5170,0
+20250327,142300,21369285,5170,5170,5170,5170,0
+20250327,142200,21369285,5170,5170,5170,5170,0
+20250327,142100,21369285,5170,5170,5170,5170,0
+20250327,142000,21369285,5170,5170,5170,5170,0
+20250327,141900,21369285,5170,5170,5170,5170,0
+20250327,141800,21369285,5170,5170,5170,5170,0
+20250327,141700,21369285,5170,5170,5170,5170,0
+20250327,141600,21369285,5170,5180,5180,5170,4
+20250327,141500,21348580,5180,5180,5180,5180,0
+20250327,141400,21348580,5180,5180,5180,5180,0
+20250327,141300,21348580,5180,5180,5180,5180,0
+20250327,141200,21348580,5180,5180,5180,5180,0
+20250327,141100,21348580,5180,5180,5180,5180,0
+20250327,141000,21348580,5180,5180,5180,5180,0
+20250327,140900,21348580,5180,5180,5180,5180,0
+20250327,140800,21348580,5180,5180,5180,5180,0
+20250327,140700,21348580,5180,5180,5180,5180,0
+20250327,140600,21348580,5180,5180,5180,5180,0
+20250327,140500,21348580,5180,5180,5180,5180,0
+20250327,140400,21348580,5180,5180,5180,5180,0
+20250327,140300,21348580,5180,5180,5180,5180,0
+20250327,140200,21348580,5180,5180,5180,5180,0
+20250327,140100,21348580,5180,5180,5180,5180,0
+20250327,140000,21348580,5180,5180,5180,5180,0
+20250327,135900,21348580,5180,5180,5180,5180,0
+20250327,135800,21348580,5180,5180,5180,5180,0
+20250327,135700,21348580,5180,5180,5180,5180,0
+20250327,135600,21348580,5180,5180,5180,5180,0
+20250327,135500,21348580,5180,5180,5180,5180,0
+20250327,135400,21348580,5180,5180,5180,5180,0
+20250327,135300,21348580,5180,5180,5180,5180,0
+20250327,135200,21348580,5180,5180,5180,5180,0
+20250327,135100,21348580,5180,5180,5180,5180,0
+20250327,135000,21348580,5180,5180,5180,5180,0
+20250327,134900,21348580,5180,5180,5180,5180,0
+20250327,134800,21348580,5180,5180,5180,5180,1
+20250327,134700,21343400,5180,5180,5180,5180,0
+20250327,134600,21343400,5180,5180,5180,5180,0
+20250327,134500,21343400,5180,5180,5180,5180,0
+20250327,134400,21343400,5180,5180,5180,5180,0
+20250327,134300,21343400,5180,5180,5180,5180,0
+20250327,134200,21343400,5180,5180,5180,5180,0
+20250327,134100,21343400,5180,5180,5180,5180,0
+20250327,134000,21343400,5180,5180,5180,5180,0
+20250327,133900,21343400,5180,5180,5180,5180,0
+20250327,133800,21343400,5180,5180,5180,5180,0
+20250327,133700,21343400,5180,5180,5180,5180,0
+20250327,133600,21343400,5180,5180,5180,5180,0
+20250327,133500,21343400,5180,5180,5180,5180,0
+20250327,133400,21343400,5180,5180,5180,5180,0
+20250327,133300,21343400,5180,5180,5180,5180,3
+20250327,133200,21327860,5180,5180,5180,5180,0
+20250327,133100,21327860,5180,5180,5180,5180,0
+20250327,133000,21327860,5180,5180,5180,5180,0
+20250327,132900,21327860,5180,5180,5180,5180,0
+20250327,132800,21327860,5180,5180,5180,5180,0
+20250327,132700,21327860,5180,5180,5180,5180,0
+20250327,132600,21327860,5180,5180,5180,5180,0
+20250327,132500,21327860,5180,5180,5180,5180,0
+20250327,132400,21327860,5180,5180,5180,5180,0
+20250327,132300,21327860,5180,5180,5180,5180,0
+20250327,132200,21327860,5180,5180,5180,5180,0
+20250327,132100,21327860,5180,5180,5180,5180,0
+20250327,132000,21327860,5180,5180,5180,5180,0
+20250327,131900,21327860,5180,5180,5180,5180,0
+20250327,131800,21327860,5180,5180,5180,5180,0
+20250327,131700,21327860,5180,5180,5180,5180,0
+20250327,131600,21327860,5180,5180,5180,5180,3
+20250327,131500,21312320,5180,5180,5180,5180,1
+20250327,131400,21307140,5160,5160,5160,5160,0
+20250327,131300,21307140,5160,5160,5160,5160,0
+20250327,131200,21307140,5160,5160,5160,5160,0
+20250327,131100,21307140,5160,5160,5160,5160,0
+20250327,131000,21307140,5160,5160,5160,5160,0
+20250327,130900,21307140,5160,5160,5160,5160,0
+20250327,130800,21307140,5160,5160,5160,5160,0
+20250327,130700,21307140,5160,5160,5160,5160,0
+20250327,130600,21307140,5160,5160,5160,5160,0
+20250327,130500,21307140,5160,5160,5160,5160,100
+20250327,130400,20791140,5180,5180,5180,5180,0
+20250327,130300,20791140,5180,5180,5180,5180,0
+20250327,130200,20791140,5180,5180,5180,5180,0
+20250327,130100,20791140,5180,5180,5180,5180,0
+20250327,130000,20791140,5180,5180,5180,5180,0
+20250327,125900,20791140,5180,5180,5180,5180,0
+20250327,125800,20791140,5180,5180,5180,5180,0
+20250327,125700,20791140,5180,5180,5180,5180,0
+20250327,125600,20791140,5180,5180,5180,5180,0
+20250327,125500,20791140,5180,5180,5180,5180,0
+20250327,125400,20791140,5180,5180,5180,5180,0
+20250327,125300,20791140,5180,5180,5180,5180,0
+20250327,125200,20791140,5180,5180,5180,5180,0
+20250327,125100,20791140,5180,5180,5180,5180,0
+20250327,125000,20791140,5180,5180,5180,5180,0
+20250327,124900,20791140,5180,5180,5180,5180,0
+20250327,124800,20791140,5180,5180,5180,5180,0
+20250327,124700,20791140,5180,5180,5180,5180,0
+20250327,124600,20791140,5180,5180,5180,5180,0
+20250327,124500,20791140,5180,5180,5180,5180,0
+20250327,124400,20791140,5180,5180,5180,5180,0
+20250327,124300,20791140,5180,5180,5180,5180,1
+20250327,124200,20785960,5170,5170,5170,5170,0
+20250327,124100,20785960,5170,5170,5170,5170,0
+20250327,124000,20785960,5170,5170,5170,5170,0
+20250327,123900,20785960,5170,5170,5170,5170,0
+20250327,123800,20785960,5170,5170,5170,5170,0
+20250327,123700,20785960,5170,5170,5170,5170,0
+20250327,123600,20785960,5170,5170,5170,5170,0
+20250327,123500,20785960,5170,5170,5170,5170,0
+20250327,123400,20785960,5170,5170,5170,5170,0
+20250327,123300,20785960,5170,5170,5170,5170,2
+20250327,123200,20775620,5180,5180,5180,5180,0
+20250327,123100,20775620,5180,5180,5180,5180,0
+20250327,123000,20775620,5180,5180,5180,5180,0
+20250327,122900,20775620,5180,5180,5180,5180,0
+20250327,122800,20775620,5180,5180,5180,5180,0
+20250327,122700,20775620,5180,5180,5180,5180,0
+20250327,122600,20775620,5180,5180,5180,5180,0
+20250327,122500,20775620,5180,5180,5180,5180,0
+20250327,122400,20775620,5180,5180,5180,5180,0
+20250327,122300,20775620,5180,5180,5180,5180,0
+20250327,122200,20775620,5180,5180,5180,5180,0
+20250327,122100,20775620,5180,5180,5180,5180,0
+20250327,122000,20775620,5180,5180,5180,5180,0
+20250327,121900,20775620,5180,5180,5180,5180,0
+20250327,121800,20775620,5180,5180,5180,5180,0
+20250327,121700,20775620,5180,5180,5180,5180,0
+20250327,121600,20775620,5180,5180,5180,5180,0
+20250327,121500,20775620,5180,5180,5180,5180,0
+20250327,121400,20775620,5180,5180,5180,5180,0
+20250327,121300,20775620,5180,5180,5180,5180,0
+20250327,121200,20775620,5180,5180,5180,5180,0
+20250327,121100,20775620,5180,5180,5180,5180,0
+20250327,121000,20775620,5180,5180,5180,5180,0
+20250327,120900,20775620,5180,5180,5180,5180,0
+20250327,120800,20775620,5180,5180,5180,5180,0
+20250327,120700,20775620,5180,5180,5180,5180,0
+20250327,120600,20775620,5180,5180,5180,5180,0
+20250327,120500,20775620,5180,5180,5180,5180,0
+20250327,120400,20775620,5180,5180,5180,5180,0
+20250327,120300,20775620,5180,5180,5180,5180,0
+20250327,120200,20775620,5180,5180,5180,5180,0
+20250327,120100,20775620,5180,5180,5180,5180,0
+20250327,120000,20775620,5180,5180,5180,5180,0
+20250327,115900,20775620,5180,5180,5180,5180,0
+20250327,115800,20775620,5180,5180,5180,5180,1
+20250327,115700,20770440,5160,5160,5160,5160,0
+20250327,115600,20770440,5160,5160,5160,5160,0
+20250327,115500,20770440,5160,5160,5160,5160,0
+20250327,115400,20770440,5160,5160,5160,5160,0
+20250327,115300,20770440,5160,5160,5160,5160,0
+20250327,115200,20770440,5160,5160,5160,5160,73
+20250327,115100,20393760,5190,5190,5190,5190,0
+20250327,115000,20393760,5190,5190,5190,5190,0
+20250327,114900,20393760,5190,5190,5190,5190,0
+20250327,114800,20393760,5190,5190,5190,5190,0
+20250327,114700,20393760,5190,5190,5190,5190,0
+20250327,114600,20393760,5190,5190,5190,5190,0
+20250327,114500,20393760,5190,5190,5190,5190,0
+20250327,114400,20393760,5190,5190,5190,5190,0
+20250327,114300,20393760,5190,5190,5190,5190,0
+20250327,114200,20393760,5190,5190,5190,5190,0
+20250327,114100,20393760,5190,5190,5190,5190,0
+20250327,114000,20393760,5190,5190,5190,5190,0
+20250327,113900,20393760,5190,5190,5190,5190,0
+20250327,113800,20393760,5190,5190,5190,5190,0
+20250327,113700,20393760,5190,5190,5190,5190,0
+20250327,113600,20393760,5190,5190,5190,5190,0
+20250327,113500,20393760,5190,5190,5190,5190,0
+20250327,113400,20393760,5190,5190,5190,5190,1
+20250327,113300,20388570,5190,5190,5190,5190,0
+20250327,113200,20388570,5190,5190,5190,5190,0
+20250327,113100,20388570,5190,5190,5190,5190,0
+20250327,113000,20388570,5190,5190,5190,5190,0
+20250327,112900,20388570,5190,5190,5190,5190,0
+20250327,112800,20388570,5190,5190,5190,5190,0
+20250327,112700,20388570,5190,5190,5190,5190,0
+20250327,112600,20388570,5190,5190,5190,5190,0
+20250327,112500,20388570,5190,5190,5190,5190,0
+20250327,112400,20388570,5190,5190,5190,5190,0
+20250327,112300,20388570,5190,5190,5190,5190,0
+20250327,112200,20388570,5190,5190,5190,5190,0
+20250327,112100,20388570,5190,5190,5190,5190,0
+20250327,112000,20388570,5190,5190,5190,5190,0
+20250327,111900,20388570,5190,5190,5190,5190,0
+20250327,111800,20388570,5190,5190,5190,5190,0
+20250327,111700,20388570,5190,5190,5190,5190,0
+20250327,111600,20388570,5190,5190,5190,5190,0
+20250327,111500,20388570,5190,5190,5190,5190,0
+20250327,111400,20388570,5190,5190,5190,5190,0
+20250327,111300,20388570,5190,5190,5190,5190,0
+20250327,111200,20388570,5190,5190,5190,5190,0
+20250327,111100,20388570,5190,5190,5190,5190,0
+20250327,111000,20388570,5190,5190,5190,5190,0
+20250327,110900,20388570,5190,5190,5190,5190,0
+20250327,110800,20388570,5190,5190,5190,5190,0
+20250327,110700,20388570,5190,5190,5190,5190,0
+20250327,110600,20388570,5190,5190,5190,5190,0
+20250327,110500,20388570,5190,5190,5190,5190,0
+20250327,110400,20388570,5190,5190,5190,5190,0
+20250327,110300,20388570,5190,5190,5190,5190,0
+20250327,110200,20388570,5190,5190,5190,5190,0
+20250327,110100,20388570,5190,5190,5190,5190,146
+20250327,110000,19630830,5190,5190,5190,5190,0
+20250327,105900,19630830,5190,5190,5190,5190,1
+20250327,105800,19625640,5190,5190,5190,5190,0
+20250327,105700,19625640,5190,5190,5190,5190,0
+20250327,105600,19625640,5190,5190,5190,5190,0
+20250327,105500,19625640,5190,5190,5190,5190,0
+20250327,105400,19625640,5190,5190,5190,5190,0
+20250327,105300,19625640,5190,5190,5190,5190,0
+20250327,105200,19625640,5190,5190,5190,5190,0
+20250327,105100,19625640,5190,5190,5190,5190,0
+20250327,105000,19625640,5190,5190,5190,5190,2
+20250327,104900,19615260,5150,5190,5190,5150,16
+20250327,104800,19532300,5190,5190,5190,5190,14
+20250327,104700,19459640,5190,5190,5190,5190,10
+20250327,104600,19407740,5190,5190,5190,5190,0
+20250327,104500,19407740,5190,5190,5190,5190,0
+20250327,104400,19407740,5190,5190,5190,5190,0
+20250327,104300,19407740,5190,5190,5190,5190,0
+20250327,104200,19407740,5190,5190,5190,5190,0
+20250327,104100,19407740,5190,5190,5190,5190,0
+20250327,104000,19407740,5190,5190,5190,5190,0
+20250327,103900,19407740,5190,5190,5190,5190,0
+20250327,103800,19407740,5190,5190,5190,5190,1
+20250327,103700,19402550,5170,5170,5170,5170,186
+20250327,103600,18440930,5140,5140,5140,5140,55
+20250327,103500,18158230,5170,5170,5170,5170,0
+20250327,103400,18158230,5170,5170,5170,5170,0
+20250327,103300,18158230,5170,5170,5170,5170,0
+20250327,103200,18158230,5170,5170,5170,5170,0
+20250327,103100,18158230,5170,5170,5170,5170,0
+20250327,103000,18158230,5170,5170,5170,5170,0
+20250327,102900,18158230,5170,5170,5170,5170,0
+20250327,102800,18158230,5170,5170,5170,5170,0
+20250327,102700,18158230,5170,5170,5170,5170,1
+20250327,102600,18153060,5130,5130,5130,5130,1
+20250327,102500,18147930,5130,5150,5150,5130,502
+20250327,102400,15569640,5150,5150,5150,5150,0
+20250327,102300,15569640,5150,5150,5150,5150,9
+20250327,102200,15523290,5160,5160,5160,5160,1
+20250327,102100,15518130,5160,5160,5160,5160,0
+20250327,102000,15518130,5160,5160,5160,5160,0
+20250327,101900,15518130,5160,5160,5160,5160,0
+20250327,101800,15518130,5160,5160,5160,5160,0
+20250327,101700,15518130,5160,5160,5160,5160,0
+20250327,101600,15518130,5160,5160,5160,5160,0
+20250327,101500,15518130,5160,5160,5160,5160,0
+20250327,101400,15518130,5160,5160,5160,5160,0
+20250327,101300,15518130,5160,5160,5160,5160,0
+20250327,101200,15518130,5160,5160,5160,5160,0
+20250327,101100,15518130,5160,5160,5160,5160,0
+20250327,101000,15518130,5160,5160,5160,5160,0
+20250327,100900,15518130,5160,5160,5160,5160,28
+20250327,100800,15373650,5160,5160,5160,5160,0
+20250327,100700,15373650,5160,5160,5160,5160,0
+20250327,100600,15373650,5160,5160,5160,5160,0
+20250327,100500,15373650,5160,5170,5170,5160,28
+20250327,100400,15228950,5190,5190,5190,5190,0
+20250327,100300,15228950,5190,5190,5190,5190,0
+20250327,100200,15228950,5190,5190,5190,5190,0
+20250327,100100,15228950,5190,5190,5190,5190,0
+20250327,100000,15228950,5190,5190,5190,5190,0
+20250327,095900,15228950,5190,5190,5190,5190,5
+20250327,095800,15203000,5190,5190,5190,5190,1
+20250327,095700,15197810,5170,5170,5170,5170,0
+20250327,095600,15197810,5170,5170,5170,5170,0
+20250327,095500,15197810,5170,5170,5170,5170,2
+20250327,095400,15187470,5180,5180,5180,5180,0
+20250327,095300,15187470,5180,5180,5180,5180,0
+20250327,095200,15187470,5180,5180,5180,5180,0
+20250327,095100,15187470,5180,5180,5180,5180,0
+20250327,095000,15187470,5180,5180,5180,5180,1
+20250327,094900,15182290,5190,5190,5190,5190,0
+20250327,094800,15182290,5190,5190,5190,5190,0
+20250327,094700,15182290,5190,5190,5190,5190,0
+20250327,094600,15182290,5190,5190,5190,5190,1
+20250327,094500,15177100,5200,5200,5200,5200,1
+20250327,094400,15171900,5190,5190,5190,5190,50
+20250327,094300,14912400,5190,5190,5190,5190,10
+20250327,094200,14860500,5190,5190,5190,5190,0
+20250327,094100,14860500,5190,5190,5190,5190,0
+20250327,094000,14860500,5190,5190,5190,5190,0
+20250327,093900,14860500,5190,5190,5190,5190,0
+20250327,093800,14860500,5190,5190,5190,5190,0
+20250327,093700,14860500,5190,5190,5190,5190,0
+20250327,093600,14860500,5190,5190,5190,5190,0
+20250327,093500,14860500,5190,5190,5190,5190,0
+20250327,093400,14860500,5190,5190,5190,5190,20
+20250327,093300,14756700,5190,5190,5190,5190,1
+20250327,093200,14751510,5160,5160,5160,5160,0
+20250327,093100,14751510,5160,5160,5160,5160,0
+20250327,093000,14751510,5160,5160,5160,5160,0
+20250327,092900,14751510,5160,5160,5160,5160,0
+20250327,092800,14751510,5160,5160,5160,5160,0
+20250327,092700,14751510,5160,5160,5160,5160,0
+20250327,092600,14751510,5160,5160,5160,5160,196
+20250327,092500,13740150,5160,5160,5160,5160,0
+20250327,092400,13740150,5160,5160,5160,5160,0
+20250327,092300,13740150,5160,5160,5160,5160,0
+20250327,092200,13740150,5160,5160,5160,5160,1
+20250327,092100,13734990,5150,5150,5150,5150,0
+20250327,092000,13734990,5150,5150,5150,5150,0
+20250327,091900,13734990,5150,5190,5200,5140,9
+20250327,091800,13688460,5140,5150,5200,5140,11
+20250327,091700,13631640,5140,5170,5170,5130,402
+20250327,091600,11567200,5220,5220,5220,5220,0
+20250327,091500,11567200,5220,5230,5230,5140,103
+20250327,091400,11037530,5140,5230,5250,5140,341
+20250327,091300,9276580,5140,5160,5250,5140,158
+20250327,091200,8462860,5160,5190,5240,5160,150
+20250327,091100,7683840,5140,5140,5140,5140,5
+20250327,091000,7658140,5100,5160,5200,5100,569
+20250327,090900,4736030,5160,5160,5160,5160,1
+20250327,090800,4730870,5130,5130,5130,5130,7
+20250327,090700,4694960,5130,5140,5140,5130,413
+20250327,090600,2575140,5140,5140,5140,5140,0
+20250327,090500,2575140,5140,5140,5140,5140,49
+20250327,090400,2323280,5140,5140,5140,5140,0
+20250327,090300,2323280,5140,5140,5140,5140,0
+20250327,090200,2323280,5140,5140,5140,5140,88
+20250327,090100,1870960,5140,5140,5140,5140,0
+20250327,090000,1870960,5140,5140,5140,5140,364

060850/min/candle-20250328.csv

@@ -0,0 +1,643 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194100,53996430,5170,5170,5170,5170,41
+20250328,194000,53996430,5170,5170,5170,5170,0
+20250328,193900,53996430,5170,5170,5170,5170,0
+20250328,193800,53996430,5170,5170,5170,5170,0
+20250328,193700,53996430,5170,5170,5170,5170,0
+20250328,193600,53996430,5170,5170,5170,5170,0
+20250328,193500,53996430,5170,5170,5170,5170,0
+20250328,193400,53996430,5170,5170,5170,5170,0
+20250328,193300,53996430,5170,5170,5170,5170,0
+20250328,193200,53996430,5170,5170,5170,5170,0
+20250328,193100,53996430,5170,5170,5170,5170,0
+20250328,193000,53996430,5170,5170,5170,5170,0
+20250328,192900,53996430,5170,5170,5170,5170,0
+20250328,192800,53996430,5170,5170,5170,5170,0
+20250328,192700,53996430,5170,5170,5170,5170,0
+20250328,192600,53996430,5170,5170,5170,5170,0
+20250328,192500,53996430,5170,5170,5170,5170,0
+20250328,192400,53996430,5170,5170,5170,5170,0
+20250328,192300,53996430,5170,5170,5170,5170,0
+20250328,192200,53996430,5170,5170,5170,5170,0
+20250328,192100,53996430,5170,5170,5170,5170,0
+20250328,192000,53996430,5170,5170,5170,5170,0
+20250328,191900,53996430,5170,5170,5170,5170,0
+20250328,191800,53996430,5170,5170,5170,5170,0
+20250328,191700,53996430,5170,5170,5170,5170,0
+20250328,191600,53996430,5170,5170,5170,5170,0
+20250328,191500,53996430,5170,5170,5170,5170,0
+20250328,191400,53996430,5170,5170,5170,5170,0
+20250328,191300,53996430,5170,5170,5170,5170,0
+20250328,191200,53996430,5170,5170,5170,5170,0
+20250328,191100,53996430,5170,5170,5170,5170,41
+20250328,191000,53996430,5170,5170,5170,5170,0
+20250328,190900,53996430,5170,5170,5170,5170,0
+20250328,190800,53996430,5170,5170,5170,5170,0
+20250328,190700,53996430,5170,5170,5170,5170,0
+20250328,190600,53996430,5170,5170,5170,5170,0
+20250328,190500,53996430,5170,5170,5170,5170,0
+20250328,190400,53996430,5170,5170,5170,5170,0
+20250328,190300,53996430,5170,5170,5170,5170,0
+20250328,190200,53996430,5170,5170,5170,5170,0
+20250328,190100,53996430,5170,5170,5170,5170,0
+20250328,190000,53996430,5170,5170,5170,5170,0
+20250328,185900,53996430,5170,5170,5170,5170,0
+20250328,185800,53996430,5170,5170,5170,5170,0
+20250328,185700,53996430,5170,5170,5170,5170,0
+20250328,185600,53996430,5170,5170,5170,5170,0
+20250328,185500,53996430,5170,5170,5170,5170,0
+20250328,185400,53996430,5170,5170,5170,5170,0
+20250328,185300,53996430,5170,5170,5170,5170,0
+20250328,185200,53996430,5170,5170,5170,5170,0
+20250328,185100,53996430,5170,5170,5170,5170,0
+20250328,185000,53996430,5170,5170,5170,5170,0
+20250328,184900,53996430,5170,5170,5170,5170,0
+20250328,184800,53996430,5170,5170,5170,5170,0
+20250328,184700,53996430,5170,5170,5170,5170,0
+20250328,184600,53996430,5170,5170,5170,5170,0
+20250328,184500,53996430,5170,5170,5170,5170,0
+20250328,184400,53996430,5170,5170,5170,5170,0
+20250328,184300,53996430,5170,5170,5170,5170,0
+20250328,184200,53996430,5170,5170,5170,5170,0
+20250328,184100,53996430,5170,5170,5170,5170,41
+20250328,184000,53996430,5170,5170,5170,5170,0
+20250328,183900,53996430,5170,5170,5170,5170,0
+20250328,183800,53996430,5170,5170,5170,5170,0
+20250328,183700,53996430,5170,5170,5170,5170,0
+20250328,183600,53996430,5170,5170,5170,5170,0
+20250328,183500,53996430,5170,5170,5170,5170,0
+20250328,183400,53996430,5170,5170,5170,5170,0
+20250328,183300,53996430,5170,5170,5170,5170,0
+20250328,183200,53996430,5170,5170,5170,5170,0
+20250328,183100,53996430,5170,5170,5170,5170,0
+20250328,183000,53996430,5170,5170,5170,5170,0
+20250328,182900,53996430,5170,5170,5170,5170,0
+20250328,182800,53996430,5170,5170,5170,5170,0
+20250328,182700,53996430,5170,5170,5170,5170,0
+20250328,182600,53996430,5170,5170,5170,5170,0
+20250328,182500,53996430,5170,5170,5170,5170,0
+20250328,182400,53996430,5170,5170,5170,5170,0
+20250328,182300,53996430,5170,5170,5170,5170,0
+20250328,182200,53996430,5170,5170,5170,5170,0
+20250328,182100,53996430,5170,5170,5170,5170,0
+20250328,182000,53996430,5170,5170,5170,5170,0
+20250328,181900,53996430,5170,5170,5170,5170,0
+20250328,181800,53996430,5170,5170,5170,5170,0
+20250328,181700,53996430,5170,5170,5170,5170,0
+20250328,181600,53996430,5170,5170,5170,5170,0
+20250328,181500,53996430,5170,5170,5170,5170,0
+20250328,181400,53996430,5170,5170,5170,5170,0
+20250328,181300,53996430,5170,5170,5170,5170,0
+20250328,181200,53996430,5170,5170,5170,5170,0
+20250328,181100,53996430,5170,5170,5170,5170,41
+20250328,181000,53996430,5170,5170,5170,5170,0
+20250328,180900,53996430,5170,5170,5170,5170,0
+20250328,180800,53996430,5170,5170,5170,5170,0
+20250328,180700,53996430,5170,5170,5170,5170,0
+20250328,180600,53996430,5170,5170,5170,5170,0
+20250328,180500,53996430,5170,5170,5170,5170,0
+20250328,180400,53996430,5170,5170,5170,5170,0
+20250328,180300,53996430,5170,5170,5170,5170,0
+20250328,180200,53996430,5170,5170,5170,5170,0
+20250328,180100,53996430,5170,5170,5170,5170,0
+20250328,180000,53996430,5170,5170,5170,5170,0
+20250328,175900,53996430,5170,5170,5170,5170,0
+20250328,175800,53996430,5170,5170,5170,5170,0
+20250328,175700,53996430,5170,5170,5170,5170,0
+20250328,175600,53996430,5170,5170,5170,5170,0
+20250328,175500,53996430,5170,5170,5170,5170,0
+20250328,175400,53996430,5170,5170,5170,5170,0
+20250328,175300,53996430,5170,5170,5170,5170,0
+20250328,175200,53996430,5170,5170,5170,5170,0
+20250328,175100,53996430,5170,5170,5170,5170,0
+20250328,175000,53996430,5170,5170,5170,5170,0
+20250328,174900,53996430,5170,5170,5170,5170,0
+20250328,174800,53996430,5170,5170,5170,5170,0
+20250328,174700,53996430,5170,5170,5170,5170,0
+20250328,174600,53996430,5170,5170,5170,5170,0
+20250328,174500,53996430,5170,5170,5170,5170,0
+20250328,174400,53996430,5170,5170,5170,5170,0
+20250328,174300,53996430,5170,5170,5170,5170,0
+20250328,174200,53996430,5170,5170,5170,5170,0
+20250328,174100,53996430,5170,5170,5170,5170,41
+20250328,174000,53996430,5170,5170,5170,5170,0
+20250328,173900,53996430,5170,5170,5170,5170,0
+20250328,173800,53996430,5170,5170,5170,5170,0
+20250328,173700,53996430,5170,5170,5170,5170,0
+20250328,173600,53996430,5170,5170,5170,5170,0
+20250328,173500,53996430,5170,5170,5170,5170,0
+20250328,173400,53996430,5170,5170,5170,5170,0
+20250328,173300,53996430,5170,5170,5170,5170,0
+20250328,173200,53996430,5170,5170,5170,5170,0
+20250328,173100,53996430,5170,5170,5170,5170,0
+20250328,173000,53996430,5170,5170,5170,5170,0
+20250328,172900,53996430,5170,5170,5170,5170,0
+20250328,172800,53996430,5170,5170,5170,5170,0
+20250328,172700,53996430,5170,5170,5170,5170,0
+20250328,172600,53996430,5170,5170,5170,5170,0
+20250328,172500,53996430,5170,5170,5170,5170,0
+20250328,172400,53996430,5170,5170,5170,5170,0
+20250328,172300,53996430,5170,5170,5170,5170,0
+20250328,172200,53996430,5170,5170,5170,5170,0
+20250328,172100,53996430,5170,5170,5170,5170,0
+20250328,172000,53996430,5170,5170,5170,5170,0
+20250328,171900,53996430,5170,5170,5170,5170,0
+20250328,171800,53996430,5170,5170,5170,5170,0
+20250328,171700,53996430,5170,5170,5170,5170,0
+20250328,171600,53996430,5170,5170,5170,5170,0
+20250328,171500,53996430,5170,5170,5170,5170,0
+20250328,171400,53996430,5170,5170,5170,5170,0
+20250328,171300,53996430,5170,5170,5170,5170,0
+20250328,171200,53996430,5170,5170,5170,5170,0
+20250328,171100,53996430,5170,5170,5170,5170,41
+20250328,171000,53996430,5170,5170,5170,5170,0
+20250328,170900,53996430,5170,5170,5170,5170,0
+20250328,170800,53996430,5170,5170,5170,5170,0
+20250328,170700,53996430,5170,5170,5170,5170,0
+20250328,170600,53996430,5170,5170,5170,5170,0
+20250328,170500,53996430,5170,5170,5170,5170,0
+20250328,170400,53996430,5170,5170,5170,5170,0
+20250328,170300,53996430,5170,5170,5170,5170,0
+20250328,170200,53996430,5170,5170,5170,5170,0
+20250328,170100,53996430,5170,5170,5170,5170,0
+20250328,170000,53996430,5170,5170,5170,5170,0
+20250328,165900,53996430,5170,5170,5170,5170,0
+20250328,165800,53996430,5170,5170,5170,5170,0
+20250328,165700,53996430,5170,5170,5170,5170,0
+20250328,165600,53996430,5170,5170,5170,5170,0
+20250328,165500,53996430,5170,5170,5170,5170,0
+20250328,165400,53996430,5170,5170,5170,5170,0
+20250328,165300,53996430,5170,5170,5170,5170,0
+20250328,165200,53996430,5170,5170,5170,5170,0
+20250328,165100,53996430,5170,5170,5170,5170,0
+20250328,165000,53996430,5170,5170,5170,5170,0
+20250328,164900,53996430,5170,5170,5170,5170,0
+20250328,164800,53996430,5170,5170,5170,5170,0
+20250328,164700,53996430,5170,5170,5170,5170,0
+20250328,164600,53996430,5170,5170,5170,5170,0
+20250328,164500,53996430,5170,5170,5170,5170,0
+20250328,164400,53996430,5170,5170,5170,5170,0
+20250328,164300,53996430,5170,5170,5170,5170,0
+20250328,164200,53996430,5170,5170,5170,5170,0
+20250328,164100,53996430,5170,5170,5170,5170,41
+20250328,164000,53996430,5170,5170,5170,5170,0
+20250328,163900,53996430,5170,5170,5170,5170,0
+20250328,163800,53996430,5170,5170,5170,5170,0
+20250328,163700,53996430,5170,5170,5170,5170,0
+20250328,163600,53996430,5170,5170,5170,5170,0
+20250328,163500,53996430,5170,5170,5170,5170,0
+20250328,163400,53996430,5170,5170,5170,5170,0
+20250328,163300,53996430,5170,5170,5170,5170,0
+20250328,163200,53996430,5170,5170,5170,5170,0
+20250328,163100,53996430,5170,5170,5170,5170,0
+20250328,163000,53996430,5170,5170,5170,5170,0
+20250328,162900,53996430,5170,5170,5170,5170,0
+20250328,162800,53996430,5170,5170,5170,5170,0
+20250328,162700,53996430,5170,5170,5170,5170,0
+20250328,162600,53996430,5170,5170,5170,5170,0
+20250328,162500,53996430,5170,5170,5170,5170,0
+20250328,162400,53996430,5170,5170,5170,5170,0
+20250328,162300,53996430,5170,5170,5170,5170,0
+20250328,162200,53996430,5170,5170,5170,5170,0
+20250328,162100,53996430,5170,5170,5170,5170,0
+20250328,162000,53996430,5170,5170,5170,5170,0
+20250328,161900,53996430,5170,5170,5170,5170,0
+20250328,161800,53996430,5170,5170,5170,5170,0
+20250328,161700,53996430,5170,5170,5170,5170,0
+20250328,161600,53996430,5170,5170,5170,5170,0
+20250328,161500,53996430,5170,5170,5170,5170,0
+20250328,161400,53996430,5170,5170,5170,5170,0
+20250328,161300,53996430,5170,5170,5170,5170,0
+20250328,161200,53996430,5170,5170,5170,5170,0
+20250328,161100,53996430,5170,5170,5170,5170,41
+20250328,161000,53996430,5170,5170,5170,5170,0
+20250328,160900,53996430,5170,5170,5170,5170,0
+20250328,160800,53996430,5170,5170,5170,5170,0
+20250328,160700,53996430,5170,5170,5170,5170,0
+20250328,160600,53996430,5170,5170,5170,5170,0
+20250328,160500,53996430,5170,5170,5170,5170,0
+20250328,160400,53996430,5170,5170,5170,5170,0
+20250328,160300,53996430,5170,5170,5170,5170,0
+20250328,160200,53996430,5170,5170,5170,5170,0
+20250328,160100,53996430,5170,5170,5170,5170,0
+20250328,160000,53996430,5170,5170,5170,5170,0
+20250328,155900,53996430,5170,5170,5170,5170,0
+20250328,155800,53996430,5170,5170,5170,5170,0
+20250328,155700,53996430,5170,5170,5170,5170,0
+20250328,155600,53996430,5170,5170,5170,5170,0
+20250328,155500,53996430,5170,5170,5170,5170,0
+20250328,155400,53996430,5170,5170,5170,5170,0
+20250328,155300,53996430,5170,5170,5170,5170,0
+20250328,155200,53996430,5170,5170,5170,5170,0
+20250328,155100,53996430,5170,5170,5170,5170,0
+20250328,155000,53996430,5170,5170,5170,5170,0
+20250328,154900,53996430,5170,5170,5170,5170,0
+20250328,154800,53996430,5170,5170,5170,5170,0
+20250328,154700,53996430,5170,5170,5170,5170,0
+20250328,154600,53996430,5170,5170,5170,5170,0
+20250328,154500,53996430,5170,5170,5170,5170,0
+20250328,154400,53996430,5170,5170,5170,5170,0
+20250328,154300,53996430,5170,5170,5170,5170,0
+20250328,154200,53996430,5170,5170,5170,5170,0
+20250328,154100,53996430,5170,5170,5170,5170,41
+20250328,154000,53996430,5170,5170,5170,5170,0
+20250328,153900,53996430,5170,5170,5170,5170,0
+20250328,153800,53996430,5170,5170,5170,5170,0
+20250328,153700,53996430,5170,5170,5170,5170,0
+20250328,153600,53996430,5170,5170,5170,5170,0
+20250328,153500,53996430,5170,5170,5170,5170,0
+20250328,153400,53996430,5170,5170,5170,5170,0
+20250328,153300,53996430,5170,5170,5170,5170,0
+20250328,153200,53996430,5170,5170,5170,5170,0
+20250328,153100,53996430,5170,5170,5170,5170,0
+20250328,153000,53996430,5170,5170,5170,5170,41
+20250328,152900,53784460,5150,5150,5150,5150,0
+20250328,152800,53784460,5150,5150,5150,5150,0
+20250328,152700,53784460,5150,5150,5150,5150,0
+20250328,152600,53784460,5150,5150,5150,5150,0
+20250328,152500,53784460,5150,5150,5150,5150,0
+20250328,152400,53784460,5150,5150,5150,5150,0
+20250328,152300,53784460,5150,5150,5150,5150,0
+20250328,152200,53784460,5150,5150,5150,5150,0
+20250328,152100,53784460,5150,5150,5150,5150,0
+20250328,152000,53784460,5150,5150,5150,5150,0
+20250328,151900,53784460,5150,5150,5150,5150,0
+20250328,151800,53784460,5150,5150,5150,5120,761
+20250328,151700,49885650,5150,5150,5150,5150,0
+20250328,151600,49885650,5150,5150,5150,5150,0
+20250328,151500,49885650,5150,5150,5150,5150,0
+20250328,151400,49885650,5150,5150,5150,5150,0
+20250328,151300,49885650,5150,5150,5150,5150,0
+20250328,151200,49885650,5150,5150,5150,5150,0
+20250328,151100,49885650,5150,5150,5150,5150,0
+20250328,151000,49885650,5150,5150,5150,5150,0
+20250328,150900,49885650,5150,5150,5150,5150,1
+20250328,150800,49880500,5150,5150,5150,5150,34
+20250328,150700,49705400,5150,5150,5150,5150,0
+20250328,150600,49705400,5150,5150,5150,5150,0
+20250328,150500,49705400,5150,5150,5150,5150,1
+20250328,150400,49700250,5160,5160,5160,5160,0
+20250328,150300,49700250,5160,5160,5160,5160,0
+20250328,150200,49700250,5160,5160,5160,5160,0
+20250328,150100,49700250,5160,5160,5160,5160,0
+20250328,150000,49700250,5160,5160,5160,5160,0
+20250328,145900,49700250,5160,5160,5160,5160,0
+20250328,145800,49700250,5160,5160,5160,5160,0
+20250328,145700,49700250,5160,5160,5160,5160,0
+20250328,145600,49700250,5160,5160,5160,5160,0
+20250328,145500,49700250,5160,5160,5160,5160,0
+20250328,145400,49700250,5160,5160,5160,5160,0
+20250328,145300,49700250,5160,5160,5160,5160,0
+20250328,145200,49700250,5160,5160,5160,5160,0
+20250328,145100,49700250,5160,5160,5160,5160,0
+20250328,145000,49700250,5160,5160,5160,5160,7
+20250328,144900,49664130,5160,5160,5160,5160,0
+20250328,144800,49664130,5160,5160,5160,5160,0
+20250328,144700,49664130,5160,5160,5160,5160,0
+20250328,144600,49664130,5160,5160,5160,5160,1
+20250328,144500,49658970,5170,5170,5170,5170,0
+20250328,144400,49658970,5170,5170,5170,5170,0
+20250328,144300,49658970,5170,5170,5170,5170,0
+20250328,144200,49658970,5170,5170,5170,5170,0
+20250328,144100,49658970,5170,5170,5170,5170,0
+20250328,144000,49658970,5170,5170,5170,5170,0
+20250328,143900,49658970,5170,5170,5170,5170,0
+20250328,143800,49658970,5170,5170,5170,5170,1
+20250328,143700,49653800,5170,5170,5170,5170,0
+20250328,143600,49653800,5170,5170,5170,5170,0
+20250328,143500,49653800,5170,5170,5170,5170,1
+20250328,143400,49648630,5150,5180,5180,5150,65
+20250328,143300,49313850,5180,5180,5180,5180,1
+20250328,143200,49308670,5180,5180,5180,5180,1
+20250328,143100,49303490,5180,5180,5180,5180,1
+20250328,143000,49298310,5190,5190,5190,5190,0
+20250328,142900,49298310,5190,5190,5190,5190,0
+20250328,142800,49298310,5190,5190,5190,5190,1
+20250328,142700,49293120,5190,5190,5190,5190,1
+20250328,142600,49287930,5190,5190,5190,5190,2
+20250328,142500,49277550,5150,5150,5150,5150,1
+20250328,142400,49272400,5200,5200,5200,5200,0
+20250328,142300,49272400,5200,5200,5200,5200,0
+20250328,142200,49272400,5200,5200,5200,5200,2
+20250328,142100,49262000,5200,5170,5200,5170,3
+20250328,142000,49246440,5150,5150,5150,5150,0
+20250328,141900,49246440,5150,5150,5150,5150,0
+20250328,141800,49246440,5150,5150,5150,5150,0
+20250328,141700,49246440,5150,5150,5150,5150,0
+20250328,141600,49246440,5150,5150,5150,5150,0
+20250328,141500,49246440,5150,5150,5150,5150,0
+20250328,141400,49246440,5150,5150,5150,5150,0
+20250328,141300,49246440,5150,5150,5150,5150,0
+20250328,141200,49246440,5150,5150,5150,5150,0
+20250328,141100,49246440,5150,5140,5150,5140,685
+20250328,141000,45724320,5140,5140,5140,5140,0
+20250328,140900,45724320,5140,5140,5140,5140,0
+20250328,140800,45724320,5140,5140,5140,5140,0
+20250328,140700,45724320,5140,5140,5140,5140,0
+20250328,140600,45724320,5140,5140,5140,5140,0
+20250328,140500,45724320,5140,5140,5140,5140,0
+20250328,140400,45724320,5140,5140,5140,5140,0
+20250328,140300,45724320,5140,5140,5140,5140,0
+20250328,140200,45724320,5140,5140,5140,5140,0
+20250328,140100,45724320,5140,5140,5140,5140,0
+20250328,140000,45724320,5140,5140,5140,5140,0
+20250328,135900,45724320,5140,5140,5140,5140,0
+20250328,135800,45724320,5140,5140,5140,5140,0
+20250328,135700,45724320,5140,5140,5140,5140,0
+20250328,135600,45724320,5140,5140,5140,5140,0
+20250328,135500,45724320,5140,5140,5140,5140,0
+20250328,135400,45724320,5140,5140,5140,5140,0
+20250328,135300,45724320,5140,5140,5140,5140,0
+20250328,135200,45724320,5140,5140,5140,5140,0
+20250328,135100,45724320,5140,5140,5140,5140,0
+20250328,135000,45724320,5140,5140,5140,5140,0
+20250328,134900,45724320,5140,5140,5140,5140,10
+20250328,134800,45672920,5140,5140,5140,5140,43
+20250328,134700,45451900,5160,5160,5160,5160,0
+20250328,134600,45451900,5160,5160,5160,5160,0
+20250328,134500,45451900,5160,5160,5160,5160,0
+20250328,134400,45451900,5160,5160,5160,5160,0
+20250328,134300,45451900,5160,5160,5160,5160,0
+20250328,134200,45451900,5160,5160,5160,5160,0
+20250328,134100,45451900,5160,5160,5160,5160,0
+20250328,134000,45451900,5160,5160,5160,5160,0
+20250328,133900,45451900,5160,5160,5160,5160,0
+20250328,133800,45451900,5160,5160,5160,5160,0
+20250328,133700,45451900,5160,5160,5160,5160,0
+20250328,133600,45451900,5160,5160,5160,5160,0
+20250328,133500,45451900,5160,5160,5160,5160,0
+20250328,133400,45451900,5160,5160,5160,5160,0
+20250328,133300,45451900,5160,5160,5160,5160,0
+20250328,133200,45451900,5160,5160,5160,5160,0
+20250328,133100,45451900,5160,5160,5160,5160,1
+20250328,133000,45446740,5140,5140,5140,5140,0
+20250328,132900,45446740,5140,5140,5140,5140,0
+20250328,132800,45446740,5140,5140,5140,5140,0
+20250328,132700,45446740,5140,5140,5140,5140,0
+20250328,132600,45446740,5140,5140,5140,5140,0
+20250328,132500,45446740,5140,5140,5140,5140,0
+20250328,132400,45446740,5140,5140,5140,5140,33
+20250328,132300,45277120,5160,5160,5160,5160,0
+20250328,132200,45277120,5160,5160,5160,5160,0
+20250328,132100,45277120,5160,5160,5160,5160,0
+20250328,132000,45277120,5160,5160,5160,5160,0
+20250328,131900,45277120,5160,5160,5160,5160,0
+20250328,131800,45277120,5160,5160,5160,5160,0
+20250328,131700,45277120,5160,5160,5160,5160,0
+20250328,131600,45277120,5160,5160,5160,5160,0
+20250328,131500,45277120,5160,5160,5160,5160,0
+20250328,131400,45277120,5160,5160,5160,5160,0
+20250328,131300,45277120,5160,5160,5160,5160,0
+20250328,131200,45277120,5160,5160,5160,5160,0
+20250328,131100,45277120,5160,5200,5200,5100,4975
+20250328,131000,19725320,5200,5200,5200,5200,0
+20250328,130900,19725320,5200,5200,5200,5200,0
+20250328,130800,19725320,5200,5200,5200,5200,2
+20250328,130700,19714920,5230,5230,5230,5230,0
+20250328,130600,19714920,5230,5230,5230,5230,0
+20250328,130500,19714920,5230,5230,5230,5230,1
+20250328,130400,19709690,5190,5190,5190,5190,0
+20250328,130300,19709690,5190,5190,5190,5190,0
+20250328,130200,19709690,5190,5190,5190,5190,0
+20250328,130100,19709690,5190,5190,5190,5190,0
+20250328,130000,19709690,5190,5190,5190,5190,0
+20250328,125900,19709690,5190,5190,5190,5190,0
+20250328,125800,19709690,5190,5190,5190,5190,0
+20250328,125700,19709690,5190,5190,5190,5190,0
+20250328,125600,19709690,5190,5190,5190,5190,0
+20250328,125500,19709690,5190,5190,5190,5190,0
+20250328,125400,19709690,5190,5190,5190,5190,0
+20250328,125300,19709690,5190,5190,5190,5190,0
+20250328,125200,19709690,5190,5190,5190,5190,0
+20250328,125100,19709690,5190,5190,5190,5190,0
+20250328,125000,19709690,5190,5190,5190,5190,0
+20250328,124900,19709690,5190,5190,5190,5190,0
+20250328,124800,19709690,5190,5190,5190,5190,0
+20250328,124700,19709690,5190,5190,5190,5190,177
+20250328,124600,18791060,5190,5190,5190,5190,0
+20250328,124500,18791060,5190,5190,5190,5190,20
+20250328,124400,18687260,5230,5230,5230,5230,0
+20250328,124300,18687260,5230,5230,5230,5190,4
+20250328,124200,18666420,5210,5210,5210,5210,0
+20250328,124100,18666420,5210,5210,5210,5210,0
+20250328,124000,18666420,5210,5210,5210,5210,0
+20250328,123900,18666420,5210,5210,5210,5210,0
+20250328,123800,18666420,5210,5210,5210,5210,0
+20250328,123700,18666420,5210,5210,5210,5210,0
+20250328,123600,18666420,5210,5210,5210,5210,0
+20250328,123500,18666420,5210,5210,5210,5210,0
+20250328,123400,18666420,5210,5210,5210,5210,0
+20250328,123300,18666420,5210,5210,5210,5210,0
+20250328,123200,18666420,5210,5210,5210,5210,0
+20250328,123100,18666420,5210,5210,5210,5210,36
+20250328,123000,18478860,5210,5210,5210,5210,0
+20250328,122900,18478860,5210,5210,5210,5210,0
+20250328,122800,18478860,5210,5210,5210,5210,0
+20250328,122700,18478860,5210,5210,5210,5210,0
+20250328,122600,18478860,5210,5210,5210,5210,100
+20250328,122500,17957860,5210,5210,5210,5210,0
+20250328,122400,17957860,5210,5210,5210,5210,0
+20250328,122300,17957860,5210,5210,5210,5210,0
+20250328,122200,17957860,5210,5210,5210,5210,0
+20250328,122100,17957860,5210,5210,5210,5210,0
+20250328,122000,17957860,5210,5210,5210,5210,0
+20250328,121900,17957860,5210,5210,5210,5210,0
+20250328,121800,17957860,5210,5210,5210,5210,1
+20250328,121700,17952650,5190,5190,5190,5190,6
+20250328,121600,17921510,5200,5200,5200,5200,1
+20250328,121500,17916310,5200,5200,5200,5200,0
+20250328,121400,17916310,5200,5200,5200,5200,0
+20250328,121300,17916310,5200,5200,5200,5200,0
+20250328,121200,17916310,5200,5200,5200,5200,0
+20250328,121100,17916310,5200,5200,5200,5200,0
+20250328,121000,17916310,5200,5200,5200,5200,0
+20250328,120900,17916310,5200,5200,5200,5200,0
+20250328,120800,17916310,5200,5200,5200,5200,0
+20250328,120700,17916310,5200,5200,5200,5200,0
+20250328,120600,17916310,5200,5200,5200,5200,0
+20250328,120500,17916310,5200,5200,5200,5200,0
+20250328,120400,17916310,5200,5200,5200,5200,0
+20250328,120300,17916310,5200,5200,5200,5200,0
+20250328,120200,17916310,5200,5200,5200,5200,0
+20250328,120100,17916310,5200,5200,5200,5200,0
+20250328,120000,17916310,5200,5210,5210,5200,51
+20250328,115900,17650610,5210,5210,5210,5210,50
+20250328,115800,17390110,5200,5200,5200,5200,5
+20250328,115700,17364110,5200,5200,5200,5200,0
+20250328,115600,17364110,5200,5200,5200,5200,11
+20250328,115500,17306910,5200,5200,5200,5200,0
+20250328,115400,17306910,5200,5200,5200,5200,0
+20250328,115300,17306910,5200,5200,5200,5200,0
+20250328,115200,17306910,5200,5200,5200,5200,0
+20250328,115100,17306910,5200,5160,5200,5160,2
+20250328,115000,17296550,5180,5180,5180,5180,0
+20250328,114900,17296550,5180,5180,5180,5180,0
+20250328,114800,17296550,5180,5180,5180,5180,0
+20250328,114700,17296550,5180,5180,5180,5180,0
+20250328,114600,17296550,5180,5180,5180,5180,202
+20250328,114500,16250190,5160,5160,5160,5160,0
+20250328,114400,16250190,5160,5160,5160,5160,0
+20250328,114300,16250190,5160,5160,5160,5160,0
+20250328,114200,16250190,5160,5160,5160,5160,0
+20250328,114100,16250190,5160,5160,5160,5160,0
+20250328,114000,16250190,5160,5180,5180,5160,2
+20250328,113900,16239850,5180,5180,5180,5180,0
+20250328,113800,16239850,5180,5180,5180,5180,1
+20250328,113700,16234670,5160,5160,5160,5160,0
+20250328,113600,16234670,5160,5160,5160,5160,0
+20250328,113500,16234670,5160,5160,5160,5160,0
+20250328,113400,16234670,5160,5160,5160,5160,0
+20250328,113300,16234670,5160,5160,5160,5160,0
+20250328,113200,16234670,5160,5160,5160,5160,0
+20250328,113100,16234670,5160,5160,5160,5160,56
+20250328,113000,15945710,5160,5160,5160,5160,0
+20250328,112900,15945710,5160,5160,5160,5160,0
+20250328,112800,15945710,5160,5160,5160,5160,0
+20250328,112700,15945710,5160,5160,5160,5160,0
+20250328,112600,15945710,5160,5160,5160,5160,0
+20250328,112500,15945710,5160,5160,5160,5160,0
+20250328,112400,15945710,5160,5160,5160,5160,0
+20250328,112300,15945710,5160,5160,5160,5160,0
+20250328,112200,15945710,5160,5160,5160,5160,0
+20250328,112100,15945710,5160,5160,5160,5160,0
+20250328,112000,15945710,5160,5160,5160,5160,37
+20250328,111900,15754790,5180,5180,5180,5180,0
+20250328,111800,15754790,5180,5180,5180,5180,0
+20250328,111700,15754790,5180,5180,5180,5180,0
+20250328,111600,15754790,5180,5180,5180,5180,0
+20250328,111500,15754790,5180,5180,5180,5180,0
+20250328,111400,15754790,5180,5180,5180,5180,0
+20250328,111300,15754790,5180,5180,5180,5180,0
+20250328,111200,15754790,5180,5180,5180,5180,0
+20250328,111100,15754790,5180,5180,5180,5180,0
+20250328,111000,15754790,5180,5180,5180,5180,1
+20250328,110900,15749610,5180,5180,5180,5180,0
+20250328,110800,15749610,5180,5180,5180,5180,0
+20250328,110700,15749610,5180,5180,5180,5180,0
+20250328,110600,15749610,5180,5180,5180,5180,1
+20250328,110500,15744430,5160,5160,5160,5160,0
+20250328,110400,15744430,5160,5160,5160,5160,0
+20250328,110300,15744430,5160,5160,5160,5160,0
+20250328,110200,15744430,5160,5160,5160,5160,430
+20250328,110100,13525630,5180,5180,5180,5180,0
+20250328,110000,13525630,5180,5180,5180,5180,0
+20250328,105900,13525630,5180,5180,5180,5180,0
+20250328,105800,13525630,5180,5160,5180,5160,51
+20250328,105700,13262430,5160,5160,5160,5160,0
+20250328,105600,13262430,5160,5160,5160,5160,0
+20250328,105500,13262430,5160,5160,5160,5160,0
+20250328,105400,13262430,5160,5160,5160,5160,0
+20250328,105300,13262430,5160,5160,5160,5160,0
+20250328,105200,13262430,5160,5160,5160,5160,0
+20250328,105100,13262430,5160,5160,5160,5160,21
+20250328,105000,13154070,5180,5180,5180,5180,0
+20250328,104900,13154070,5180,5180,5180,5180,0
+20250328,104800,13154070,5180,5180,5180,5180,0
+20250328,104700,13154070,5180,5180,5180,5180,0
+20250328,104600,13154070,5180,5180,5180,5180,0
+20250328,104500,13154070,5180,5180,5180,5180,0
+20250328,104400,13154070,5180,5180,5180,5180,0
+20250328,104300,13154070,5180,5180,5180,5180,0
+20250328,104200,13154070,5180,5180,5180,5180,0
+20250328,104100,13154070,5180,5180,5180,5180,0
+20250328,104000,13154070,5180,5180,5180,5180,0
+20250328,103900,13154070,5180,5180,5180,5180,0
+20250328,103800,13154070,5180,5180,5180,5180,0
+20250328,103700,13154070,5180,5180,5180,5180,0
+20250328,103600,13154070,5180,5180,5180,5180,0
+20250328,103500,13154070,5180,5180,5180,5180,0
+20250328,103400,13154070,5180,5180,5180,5180,0
+20250328,103300,13154070,5180,5180,5180,5180,0
+20250328,103200,13154070,5180,5180,5180,5180,0
+20250328,103100,13154070,5180,5180,5180,5180,0
+20250328,103000,13154070,5180,5180,5180,5180,0
+20250328,102900,13154070,5180,5180,5180,5180,0
+20250328,102800,13154070,5180,5180,5180,5180,0
+20250328,102700,13154070,5180,5180,5180,5180,0
+20250328,102600,13154070,5180,5180,5180,5180,0
+20250328,102500,13154070,5180,5180,5180,5180,0
+20250328,102400,13154070,5180,5180,5180,5180,1
+20250328,102300,13148890,5180,5180,5180,5180,1
+20250328,102200,13143710,5170,5170,5170,5170,0
+20250328,102100,13143710,5170,5170,5170,5170,0
+20250328,102000,13143710,5170,5170,5170,5170,0
+20250328,101900,13143710,5170,5170,5170,5170,0
+20250328,101800,13143710,5170,5170,5170,5170,10
+20250328,101700,13092010,5170,5170,5170,5170,0
+20250328,101600,13092010,5170,5170,5170,5170,7
+20250328,101500,13055820,5170,5170,5170,5170,0
+20250328,101400,13055820,5170,5170,5170,5170,0
+20250328,101300,13055820,5170,5170,5170,5170,0
+20250328,101200,13055820,5170,5170,5170,5170,0
+20250328,101100,13055820,5170,5170,5170,5170,50
+20250328,101000,12797320,5170,5160,5170,5150,104
+20250328,100900,12261310,5170,5170,5170,5170,0
+20250328,100800,12261310,5170,5170,5170,5170,0
+20250328,100700,12261310,5170,5170,5170,5170,0
+20250328,100600,12261310,5170,5170,5170,5170,0
+20250328,100500,12261310,5170,5170,5170,5170,0
+20250328,100400,12261310,5170,5170,5170,5170,0
+20250328,100300,12261310,5170,5170,5170,5170,0
+20250328,100200,12261310,5170,5170,5170,5170,0
+20250328,100100,12261310,5170,5170,5170,5170,0
+20250328,100000,12261310,5170,5170,5170,5170,1
+20250328,095900,12256140,5170,5170,5170,5170,0
+20250328,095800,12256140,5170,5170,5170,5170,1
+20250328,095700,12250970,5150,5150,5150,5150,0
+20250328,095600,12250970,5150,5150,5150,5150,0
+20250328,095500,12250970,5150,5150,5150,5150,0
+20250328,095400,12250970,5150,5150,5150,5150,0
+20250328,095300,12250970,5150,5150,5160,5150,200
+20250328,095200,11220460,5150,5150,5150,5150,0
+20250328,095100,11220460,5150,5150,5150,5150,19
+20250328,095000,11122610,5160,5160,5160,5160,0
+20250328,094900,11122610,5160,5160,5160,5160,0
+20250328,094800,11122610,5160,5160,5160,5160,0
+20250328,094700,11122610,5160,5160,5160,5160,0
+20250328,094600,11122610,5160,5160,5160,5160,0
+20250328,094500,11122610,5160,5160,5160,5150,31
+20250328,094400,10962840,5150,5150,5150,5150,19
+20250328,094300,10864990,5150,5150,5150,5150,276
+20250328,094200,9443590,5150,5150,5150,5150,0
+20250328,094100,9443590,5150,5150,5150,5150,4
+20250328,094000,9422990,5160,5160,5160,5160,76
+20250328,093900,9030830,5160,5160,5160,5160,153
+20250328,093800,8241350,5160,5160,5160,5160,0
+20250328,093700,8241350,5160,5160,5160,5160,0
+20250328,093600,8241350,5160,5160,5160,5160,0
+20250328,093500,8241350,5160,5160,5160,5160,0
+20250328,093400,8241350,5160,5160,5160,5160,0
+20250328,093300,8241350,5160,5160,5160,5160,0
+20250328,093200,8241350,5160,5160,5160,5160,0
+20250328,093100,8241350,5160,5160,5160,5160,0
+20250328,093000,8241350,5160,5160,5160,5160,0
+20250328,092900,8241350,5160,5160,5160,5160,0
+20250328,092800,8241350,5160,5160,5160,5160,0
+20250328,092700,8241350,5160,5160,5160,5160,0
+20250328,092600,8241350,5160,5160,5160,5160,1
+20250328,092500,8236190,5140,5140,5140,5140,0
+20250328,092400,8236190,5140,5140,5140,5140,0
+20250328,092300,8236190,5140,5140,5140,5140,0
+20250328,092200,8236190,5140,5140,5140,5140,39
+20250328,092100,8035730,5170,5170,5170,5170,0
+20250328,092000,8035730,5170,5170,5170,5170,0
+20250328,091900,8035730,5170,5170,5170,5170,0
+20250328,091800,8035730,5170,5170,5170,5170,0
+20250328,091700,8035730,5170,5170,5170,5170,403
+20250328,091600,5952220,5170,5170,5170,5170,1
+20250328,091500,5947050,5150,5150,5150,5150,0
+20250328,091400,5947050,5150,5150,5150,5150,0
+20250328,091300,5947050,5150,5150,5150,5150,0
+20250328,091200,5947050,5150,5150,5150,5150,0
+20250328,091100,5947050,5150,5150,5150,5150,0
+20250328,091000,5947050,5150,5150,5150,5150,1
+20250328,090900,5941900,5150,5150,5150,5150,470
+20250328,090800,3521400,5150,5150,5150,5150,0
+20250328,090700,3521400,5150,5160,5160,5150,235
+20250328,090600,2309140,5180,5180,5180,5180,29
+20250328,090500,2158920,5170,5170,5170,5170,200
+20250328,090400,1124920,5180,5180,5180,5180,0
+20250328,090300,1124920,5180,5180,5180,5180,0
+20250328,090200,1124920,5180,5180,5180,5180,2
+20250328,090100,1114560,5160,5160,5160,5160,135
+20250328,090000,417960,5160,5160,5160,5160,81

060850/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
+20250328,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,20,2,0.39,53996430,10492,193.72,5160,5230,5100,6690,3610,5150,5146.44,1.09,0,-810,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,420,12.77,0.88,12,0.13,405.00,5881.00,11270,20240405,-54.13,5050,20250320,2.38,6090,-15.11,20250225,5050,2.38,20250320,11270,-54.13,20240405,5050,2.38,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250328,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,0,3,0.00,49705400,9655,178.27,5160,5230,5100,6690,3610,5150,5148.15,1.09,0,-874,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,419,12.72,0.88,12,0.12,405.00,5881.00,11270,20240405,-54.30,5050,20250320,1.98,6090,-15.44,20250225,5050,1.98,20250320,11270,-54.30,20240405,5050,1.98,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250328,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-10,5,-0.19,45724320,8881,163.98,5160,5230,5100,6690,3610,5150,5148.56,1.09,0,-872,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,418,12.69,0.87,12,0.11,405.00,5881.00,11270,20240405,-54.39,5050,20250320,1.78,6090,-15.60,20250225,5050,1.78,20250320,11270,-54.39,20240405,5050,1.78,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250328,130613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,80,2,1.55,19714920,3817,70.48,5160,5230,5140,6690,3610,5150,5165.03,1.09,0,-949,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,425,12.91,0.89,12,0.05,405.00,5881.00,11270,20240405,-53.59,5050,20250320,3.56,6090,-14.12,20250225,5050,3.56,20250320,11270,-53.59,20240405,5050,3.56,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250328,120612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,50,2,0.97,17916310,3471,64.09,5160,5210,5140,6690,3610,5150,5161.71,1.09,0,-890,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,423,12.84,0.88,12,0.04,405.00,5881.00,11270,20240405,-53.86,5050,20250320,2.97,6090,-14.61,20250225,5050,2.97,20250320,11270,-53.86,20240405,5050,2.97,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250328,110610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,10,2,0.19,15744430,3052,56.35,5160,5180,5140,6690,3610,5150,5158.73,1.09,0,-830,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,420,12.74,0.88,12,0.04,405.00,5881.00,11270,20240405,-54.21,5050,20250320,2.18,6090,-15.27,20250225,5050,2.18,20250320,11270,-54.21,20240405,5050,2.18,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250328,100613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,20,2,0.39,12261310,2377,43.89,5160,5180,5140,6690,3610,5150,5158.31,1.09,0,-941,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,420,12.77,0.88,12,0.03,405.00,5881.00,11270,20240405,-54.13,5050,20250320,2.38,6090,-15.11,20250225,5050,2.38,20250320,11270,-54.13,20240405,5050,2.38,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250328,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,20,2,0.39,2158920,418,7.72,5160,5180,5160,6690,3610,5150,5164.88,1.09,0,-285,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,420,12.77,0.88,12,0.01,405.00,5881.00,11270,20240405,-54.13,5050,20250320,2.38,6090,-15.11,20250225,5050,2.38,20250320,11270,-54.13,20240405,5050,2.38,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N
+20250327,161512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,20,2,0.39,27098675,5263,21.04,5140,5250,5100,6660,3600,5130,5148.90,1.09,0,-66,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,419,12.72,0.88,12,0.06,405.00,5881.00,11270,20240405,-54.30,5050,20250320,1.98,6090,-15.44,20250225,5050,1.98,20250320,11270,-54.30,20240405,5050,1.98,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250327,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,20,2,0.39,25028315,4861,19.44,5140,5250,5100,6660,3600,5130,5148.80,1.09,0,-55,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,419,12.72,0.88,12,0.06,405.00,5881.00,11270,20240405,-54.30,5050,20250320,1.98,6090,-15.44,20250225,5050,1.98,20250320,11270,-54.30,20240405,5050,1.98,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250327,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,50,2,0.97,21348580,4146,16.58,5140,5250,5100,6660,3600,5130,5149.20,1.09,0,41,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,421,12.79,0.88,12,0.05,405.00,5881.00,11270,20240405,-54.04,5050,20250320,2.57,6090,-14.94,20250225,5050,2.57,20250320,11270,-54.04,20240405,5050,2.57,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250327,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,30,2,0.58,21307140,4138,16.55,5140,5250,5100,6660,3600,5130,5149.14,1.09,0,41,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,420,12.74,0.88,12,0.05,405.00,5881.00,11270,20240405,-54.21,5050,20250320,2.18,6090,-15.27,20250225,5050,2.18,20250320,11270,-54.21,20240405,5050,2.18,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250327,120614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,50,2,0.97,20775620,4035,16.13,5140,5250,5100,6660,3600,5130,5148.85,1.09,0,43,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,421,12.79,0.88,12,0.05,405.00,5881.00,11270,20240405,-54.04,5050,20250320,2.57,6090,-14.94,20250225,5050,2.57,20250320,11270,-54.04,20240405,5050,2.57,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250327,110613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,60,2,1.17,20388570,3960,15.83,5140,5250,5100,6660,3600,5130,5148.63,1.09,0,19,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,422,12.81,0.88,12,0.05,405.00,5881.00,11270,20240405,-53.95,5050,20250320,2.77,6090,-14.78,20250225,5050,2.77,20250320,11270,-53.95,20240405,5050,2.77,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250327,100608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,30,2,0.58,15373650,2987,11.94,5140,5250,5100,6660,3600,5130,5146.85,1.09,0,202,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,420,12.74,0.88,12,0.04,405.00,5881.00,11270,20240405,-54.21,5050,20250320,2.18,6090,-15.27,20250225,5050,2.18,20250320,11270,-54.21,20240405,5050,2.18,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250327,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,10,2,0.19,2575140,501,2.00,5140,5140,5140,6660,3600,5130,5140.00,1.09,0,-4,5423,5276,5163,5016,4903,5220,4960,41,1530,500,3380,10,1,8131000,418,12.69,0.87,12,0.01,405.00,5881.00,11270,20240405,-54.39,5050,20250320,1.78,6090,-15.60,20250225,5050,1.78,20250320,11270,-54.39,20240405,5050,1.78,20250320,1.89,N,060850,500,40 억,,88910,N,N,0,N,00,N
+20250326,160604,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5130,-60,5,-1.16,128652685,24937,139.75,5180,5310,5050,6740,3640,5190,5160.46,1.12,0,-2497,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,417,12.67,0.87,12,0.31,405.00,5881.00,11270,20240405,-54.48,5050,20250326,1.58,6090,-15.76,20250225,5050,1.58,20250326,11270,-54.48,20240405,5050,1.58,20250326,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250326,150604,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,120252465,23300,130.58,5180,5310,5050,6740,3640,5190,5161.05,1.12,0,-2334,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,421,12.79,0.88,12,0.29,405.00,5881.00,11270,20240405,-54.04,5050,20250326,2.57,6090,-14.94,20250225,5050,2.57,20250326,11270,-54.04,20240405,5050,2.57,20250326,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250326,140605,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,82223255,15922,89.23,5180,5310,5050,6740,3640,5190,5164.13,1.12,0,-1563,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,420,12.77,0.88,12,0.20,405.00,5881.00,11270,20240405,-54.13,5050,20250326,2.38,6090,-15.11,20250225,5050,2.38,20250326,11270,-54.13,20240405,5050,2.38,20250326,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250326,130607,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,80534575,15595,87.40,5180,5310,5050,6740,3640,5190,5164.13,1.12,0,-1399,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,420,12.74,0.88,12,0.19,405.00,5881.00,11270,20240405,-54.21,5050,20250326,2.18,6090,-15.27,20250225,5050,2.18,20250326,11270,-54.21,20240405,5050,2.18,20250326,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250326,120609,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,77378345,14983,83.97,5180,5310,5050,6740,3640,5190,5164.41,1.12,0,-1092,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,419,12.72,0.88,12,0.18,405.00,5881.00,11270,20240405,-54.30,5050,20250326,1.98,6090,-15.44,20250225,5050,1.98,20250326,11270,-54.30,20240405,5050,1.98,20250326,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250326,110607,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5140,-50,5,-0.96,74646555,14453,81.00,5180,5310,5050,6740,3640,5190,5164.78,1.12,0,-1037,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,418,12.69,0.87,12,0.18,405.00,5881.00,11270,20240405,-54.39,5050,20250326,1.78,6090,-15.60,20250225,5050,1.78,20250326,11270,-54.39,20240405,5050,1.78,20250326,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250326,100608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,10,2,0.19,23048275,4407,24.70,5180,5310,5155,6740,3640,5190,5229.92,1.12,0,-1136,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,423,12.84,0.88,12,0.05,405.00,5881.00,11270,20240405,-53.86,5050,20250320,2.97,6090,-14.61,20250225,5050,2.97,20250320,11270,-53.86,20240405,5050,2.97,20250320,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250326,090607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,15540,3,0.02,5180,5180,5180,6740,3640,5190,5180.00,1.12,0,0,5356,5272,5206,5122,5056,5240,5090,41,1550,500,3420,10,1,8131000,421,12.79,0.88,12,0.00,405.00,5881.00,11270,20240405,-54.04,5050,20250320,2.57,6090,-14.94,20250225,5050,2.57,20250320,11270,-54.04,20240405,5050,2.57,20250320,1.89,N,060850,500,40 억,,91242,N,N,0,N,00,N
+20250325,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-50,5,-0.95,92467460,17841,280.61,5250,5290,5140,6810,3670,5240,5182.62,1.13,0,-1778,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,422,12.81,0.88,12,0.22,405.00,5881.00,11270,20240405,-53.95,5050,20250320,2.77,6090,-14.78,20250225,5050,2.77,20250320,11270,-53.95,20240405,5050,2.77,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250325,150605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-30,5,-0.57,85216070,16445,258.65,5250,5290,5140,6810,3670,5240,5181.88,1.13,0,-1341,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,424,12.86,0.89,12,0.20,405.00,5881.00,11270,20240405,-53.77,5050,20250320,3.17,6090,-14.45,20250225,5050,3.17,20250320,11270,-53.77,20240405,5050,3.17,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250325,140602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-10,5,-0.19,79915725,15427,242.64,5250,5290,5140,6810,3670,5240,5180.25,1.13,0,-1065,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,425,12.91,0.89,12,0.19,405.00,5881.00,11270,20240405,-53.59,5050,20250320,3.56,6090,-14.12,20250225,5050,3.56,20250320,11270,-53.59,20240405,5050,3.56,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250325,130603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-40,5,-0.76,75503735,14577,229.27,5250,5290,5140,6810,3670,5240,5179.65,1.13,0,-1015,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,423,12.84,0.88,12,0.18,405.00,5881.00,11270,20240405,-53.86,5050,20250320,2.97,6090,-14.61,20250225,5050,2.97,20250320,11270,-53.86,20240405,5050,2.97,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250325,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-20,5,-0.38,74046625,14297,224.87,5250,5290,5140,6810,3670,5240,5179.17,1.13,0,-749,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,424,12.89,0.89,12,0.18,405.00,5881.00,11270,20240405,-53.68,5050,20250320,3.37,6090,-14.29,20250225,5050,3.37,20250320,11270,-53.68,20240405,5050,3.37,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250325,110603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5215,-25,5,-0.48,63166920,12201,191.90,5250,5290,5140,6810,3670,5240,5177.19,1.13,0,-246,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,424,12.88,0.89,12,0.15,405.00,5881.00,11270,20240405,-53.73,5050,20250320,3.27,6090,-14.37,20250225,5050,3.27,20250320,11270,-53.73,20240405,5050,3.27,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250325,100612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-90,5,-1.72,50874865,9830,154.61,5250,5290,5150,6810,3670,5240,5175.47,1.13,0,471,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,419,12.72,0.88,12,0.12,405.00,5881.00,11270,20240405,-54.30,5050,20250320,1.98,6090,-15.44,20250225,5050,1.98,20250320,11270,-54.30,20240405,5050,1.98,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250325,090607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,50,2,0.95,147420,28,0.44,5250,5290,5250,6810,3670,5240,5265.00,1.13,0,-1,5360,5300,5250,5190,5140,5330,5220,41,1570,500,3450,10,1,8131000,430,13.06,0.90,12,0.00,405.00,5881.00,11270,20240405,-53.06,5050,20250320,4.75,6090,-13.14,20250225,5050,4.75,20250320,11270,-53.06,20240405,5050,4.75,20250320,1.89,N,060850,500,40 억,,91892,N,N,0,N,00,N
+20250324,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,20,2,0.38,33274490,6357,43.00,5220,5310,5200,6780,3660,5220,5233.27,1.13,0,-387,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,426,11.32,0.92,12,0.08,463.00,5665.00,11270,20240405,-53.50,5050,20250320,3.76,6090,-13.96,20250225,5050,3.76,20250320,11270,-53.50,20240405,5050,3.76,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
+20250324,150605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,30,2,0.57,19293240,3679,24.88,5220,5310,5220,6780,3660,5220,5244.15,1.13,0,-354,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,427,11.34,0.93,12,0.05,463.00,5665.00,11270,20240405,-53.42,5050,20250320,3.96,6090,-13.79,20250225,5050,3.96,20250320,11270,-53.42,20240405,5050,3.96,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
+20250324,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,70,2,1.34,16472920,3141,21.24,5220,5310,5220,6780,3660,5220,5244.48,1.13,0,-345,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,430,11.43,0.93,12,0.04,463.00,5665.00,11270,20240405,-53.06,5050,20250320,4.75,6090,-13.14,20250225,5050,4.75,20250320,11270,-53.06,20240405,5050,4.75,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
+20250324,130605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,70,2,1.34,16467630,3140,21.24,5220,5310,5220,6780,3660,5220,5244.47,1.13,0,-344,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,430,11.43,0.93,12,0.04,463.00,5665.00,11270,20240405,-53.06,5050,20250320,4.75,6090,-13.14,20250225,5050,4.75,20250320,11270,-53.06,20240405,5050,4.75,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
+20250324,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,70,2,1.34,15620290,2979,20.15,5220,5310,5220,6780,3660,5220,5243.47,1.13,0,-365,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,430,11.43,0.93,12,0.04,463.00,5665.00,11270,20240405,-53.06,5050,20250320,4.75,6090,-13.14,20250225,5050,4.75,20250320,11270,-53.06,20240405,5050,4.75,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
+20250324,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,90,2,1.72,10286160,1965,13.29,5220,5310,5220,6780,3660,5220,5234.69,1.13,0,-356,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,432,11.47,0.94,12,0.02,463.00,5665.00,11270,20240405,-52.88,5050,20250320,5.15,6090,-12.81,20250225,5050,5.15,20250320,11270,-52.88,20240405,5050,5.15,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
+20250324,100602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,10,2,0.19,9252880,1770,11.97,5220,5270,5220,6780,3660,5220,5227.62,1.13,0,-297,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,425,11.30,0.92,12,0.02,463.00,5665.00,11270,20240405,-53.59,5050,20250320,3.56,6090,-14.12,20250225,5050,3.56,20250320,11270,-53.59,20240405,5050,3.56,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
+20250324,090605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,0,3,0.00,3817990,730,4.94,5220,5250,5220,6780,3660,5220,5230.12,1.13,0,41,5440,5330,5240,5130,5040,5320,5120,41,1560,500,3440,10,1,8131000,424,11.27,0.92,12,0.01,463.00,5665.00,11270,20240405,-53.68,5050,20250320,3.37,6090,-14.29,20250225,5050,3.37,20250320,11270,-53.68,20240405,5050,3.37,20250320,1.95,N,060850,500,40 억,,91626,N,N,0,N,00,N
 20250321,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-20,5,-0.38,75611990,14515,91.61,5220,5350,5150,6810,3670,5240,5208.85,1.04,0,-1973,5526,5382,5216,5072,4906,5300,4990,41,1570,500,3450,10,1,8131000,424,11.27,0.92,12,0.18,463.00,5665.00,11270,20240405,-53.68,5050,20250320,3.37,6090,-14.29,20250225,5050,3.37,20250320,11270,-53.68,20240405,5050,3.37,20250320,1.94,N,060850,500,40 억,,84873,N,N,0,N,00,N
 20250321,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,0,3,0.00,69968270,13436,84.80,5220,5350,5150,6810,3670,5240,5207.52,1.04,0,-1871,5526,5382,5216,5072,4906,5300,4990,41,1570,500,3450,10,1,8131000,426,11.32,0.92,12,0.17,463.00,5665.00,11270,20240405,-53.50,5050,20250320,3.76,6090,-13.96,20250225,5050,3.76,20250320,11270,-53.50,20240405,5050,3.76,20250320,1.94,N,060850,500,40 억,,84873,N,N,0,N,00,N
 20250321,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-50,5,-0.95,49201750,9480,59.83,5220,5240,5150,6810,3670,5240,5190.06,1.04,0,-1485,5526,5382,5216,5072,4906,5300,4990,41,1570,500,3450,10,1,8131000,422,11.21,0.92,12,0.12,463.00,5665.00,11270,20240405,-53.95,5050,20250320,2.77,6090,-14.78,20250225,5050,2.77,20250320,11270,-53.95,20240405,5050,2.77,20250320,1.94,N,060850,500,40 억,,84873,N,N,0,N,00,N

060850/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8131000,0,41712030000,0.00
+20250325,0,8131000,0,42199890000,0.00
+20250324,0,8131000,0,42606440000,0.00
+20250321,0,8131000,0,42443820000,0.00
+20250320,0,8131000,0,42606440000,0.00
 20250319,0,8131000,0,43582160000,0.00
 20250318,0,8131000,0,44070020000,0.00
 20250317,0,8131000,0,43256920000,0.00

060850/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5220,5350,5430,5050,64248,340363060,00,0.00,N,5,-130,
 20250310,5350,5330,5480,5230,40607,216766470,00,0.00,N,2,20,
 20250304,5330,5370,5460,5260,53243,284565820,00,0.00,N,5,-70,
 20250224,5400,5600,6090,5370,484272,2798634540,00,0.00,N,5,-200,