Add accumulated files

066130/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5350,5290,5500,5260,53152,286857210,00,0.00,N,2,100,
+20250326,5250,5250,5300,5200,23214,121545825,00,0.00,N,5,-30,
+20250325,5280,5320,5370,5200,34902,183524825,00,0.00,N,5,-40,
+20250324,5320,5340,5410,5310,13676,73006420,00,0.00,N,5,-50,
 20250321,5370,5350,5390,5250,30038,159139320,00,0.00,N,2,10,
 20250320,5360,5390,5390,5320,27576,147394505,00,0.00,N,5,-40,
 20250319,5400,5350,5400,5350,35537,190486730,00,0.00,N,2,30,

066130/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
+20250328,5070,-280,5,6678,-8098,1220,35,-42,6,34998,3392,1746,181,18,9,28320,11490,526,146,60,3
+20250327,5350,100,2,5381,-3493,182,29,-19,1,42131,7953,2968,228,43,16,36750,11446,2786,198,62,15
+20250326,5250,-30,5,419,-1122,1703,2,-6,9,19680,1826,1708,103,10,9,19261,2948,5,101,15,0
+20250325,5280,-40,5,4815,-8210,2995,25,-43,16,31125,377,3000,164,2,16,26310,8587,5,138,45,0
+20250324,5320,-50,5,358,-2668,2309,2,-14,12,10312,1011,2352,55,5,13,9954,3679,43,53,20,0
 20250321,5370,10,2,6510,-9073,2113,35,-48,11,23002,3405,3131,122,18,17,16492,12478,1018,87,66,5
 20250320,5360,-40,5,1828,-6279,3651,10,-34,20,19765,1776,5224,106,10,28,17937,8055,1573,96,43,8
 20250319,5400,30,2,1965,-4149,2184,11,-22,12,31040,2310,2187,166,12,12,29075,6459,3,156,35,0

066130/min/candle-20250324.csv

@@ -0,0 +1,648 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194600,72990460,5320,5320,5320,5320,892
+20250324,194500,72990460,5320,5320,5320,5320,0
+20250324,194400,72990460,5320,5320,5320,5320,0
+20250324,194300,72990460,5320,5320,5320,5320,0
+20250324,194200,72990460,5320,5320,5320,5320,0
+20250324,194100,72990460,5320,5320,5320,5320,0
+20250324,194000,72990460,5320,5320,5320,5320,0
+20250324,193900,72990460,5320,5320,5320,5320,0
+20250324,193800,72990460,5320,5320,5320,5320,0
+20250324,193700,72990460,5320,5320,5320,5320,0
+20250324,193600,72990460,5320,5320,5320,5320,0
+20250324,193500,72990460,5320,5320,5320,5320,0
+20250324,193400,72990460,5320,5320,5320,5320,0
+20250324,193300,72990460,5320,5320,5320,5320,0
+20250324,193200,72990460,5320,5320,5320,5320,0
+20250324,193100,72990460,5320,5320,5320,5320,0
+20250324,193000,72990460,5320,5320,5320,5320,0
+20250324,192900,72990460,5320,5320,5320,5320,0
+20250324,192800,72990460,5320,5320,5320,5320,0
+20250324,192700,72990460,5320,5320,5320,5320,0
+20250324,192600,72990460,5320,5320,5320,5320,0
+20250324,192500,72990460,5320,5320,5320,5320,0
+20250324,192400,72990460,5320,5320,5320,5320,0
+20250324,192300,72990460,5320,5320,5320,5320,0
+20250324,192200,72990460,5320,5320,5320,5320,0
+20250324,192100,72990460,5320,5320,5320,5320,0
+20250324,192000,72990460,5320,5320,5320,5320,0
+20250324,191900,72990460,5320,5320,5320,5320,0
+20250324,191800,72990460,5320,5320,5320,5320,0
+20250324,191700,72990460,5320,5320,5320,5320,0
+20250324,191600,72990460,5320,5320,5320,5320,892
+20250324,191500,72990460,5320,5320,5320,5320,0
+20250324,191400,72990460,5320,5320,5320,5320,0
+20250324,191300,72990460,5320,5320,5320,5320,0
+20250324,191200,72990460,5320,5320,5320,5320,0
+20250324,191100,72990460,5320,5320,5320,5320,0
+20250324,191000,72990460,5320,5320,5320,5320,0
+20250324,190900,72990460,5320,5320,5320,5320,0
+20250324,190800,72990460,5320,5320,5320,5320,0
+20250324,190700,72990460,5320,5320,5320,5320,0
+20250324,190600,72990460,5320,5320,5320,5320,0
+20250324,190500,72990460,5320,5320,5320,5320,0
+20250324,190400,72990460,5320,5320,5320,5320,0
+20250324,190300,72990460,5320,5320,5320,5320,0
+20250324,190200,72990460,5320,5320,5320,5320,0
+20250324,190100,72990460,5320,5320,5320,5320,0
+20250324,190000,72990460,5320,5320,5320,5320,0
+20250324,185900,72990460,5320,5320,5320,5320,0
+20250324,185800,72990460,5320,5320,5320,5320,0
+20250324,185700,72990460,5320,5320,5320,5320,0
+20250324,185600,72990460,5320,5320,5320,5320,0
+20250324,185500,72990460,5320,5320,5320,5320,0
+20250324,185400,72990460,5320,5320,5320,5320,0
+20250324,185300,72990460,5320,5320,5320,5320,0
+20250324,185200,72990460,5320,5320,5320,5320,0
+20250324,185100,72990460,5320,5320,5320,5320,0
+20250324,185000,72990460,5320,5320,5320,5320,0
+20250324,184900,72990460,5320,5320,5320,5320,0
+20250324,184800,72990460,5320,5320,5320,5320,0
+20250324,184700,72990460,5320,5320,5320,5320,0
+20250324,184600,72990460,5320,5320,5320,5320,892
+20250324,184500,72990460,5320,5320,5320,5320,0
+20250324,184400,72990460,5320,5320,5320,5320,0
+20250324,184300,72990460,5320,5320,5320,5320,0
+20250324,184200,72990460,5320,5320,5320,5320,0
+20250324,184100,72990460,5320,5320,5320,5320,0
+20250324,184000,72990460,5320,5320,5320,5320,0
+20250324,183900,72990460,5320,5320,5320,5320,0
+20250324,183800,72990460,5320,5320,5320,5320,0
+20250324,183700,72990460,5320,5320,5320,5320,0
+20250324,183600,72990460,5320,5320,5320,5320,0
+20250324,183500,72990460,5320,5320,5320,5320,0
+20250324,183400,72990460,5320,5320,5320,5320,0
+20250324,183300,72990460,5320,5320,5320,5320,0
+20250324,183200,72990460,5320,5320,5320,5320,0
+20250324,183100,72990460,5320,5320,5320,5320,0
+20250324,183000,72990460,5320,5320,5320,5320,0
+20250324,182900,72990460,5320,5320,5320,5320,0
+20250324,182800,72990460,5320,5320,5320,5320,0
+20250324,182700,72990460,5320,5320,5320,5320,0
+20250324,182600,72990460,5320,5320,5320,5320,0
+20250324,182500,72990460,5320,5320,5320,5320,0
+20250324,182400,72990460,5320,5320,5320,5320,0
+20250324,182300,72990460,5320,5320,5320,5320,0
+20250324,182200,72990460,5320,5320,5320,5320,0
+20250324,182100,72990460,5320,5320,5320,5320,0
+20250324,182000,72990460,5320,5320,5320,5320,0
+20250324,181900,72990460,5320,5320,5320,5320,0
+20250324,181800,72990460,5320,5320,5320,5320,0
+20250324,181700,72990460,5320,5320,5320,5320,0
+20250324,181600,72990460,5320,5320,5320,5320,892
+20250324,181500,72990460,5320,5320,5320,5320,0
+20250324,181400,72990460,5320,5320,5320,5320,0
+20250324,181300,72990460,5320,5320,5320,5320,0
+20250324,181200,72990460,5320,5320,5320,5320,0
+20250324,181100,72990460,5320,5320,5320,5320,0
+20250324,181000,72990460,5320,5320,5320,5320,0
+20250324,180900,72990460,5320,5320,5320,5320,0
+20250324,180800,72990460,5320,5320,5320,5320,0
+20250324,180700,72990460,5320,5320,5320,5320,0
+20250324,180600,72990460,5320,5320,5320,5320,0
+20250324,180500,72990460,5320,5320,5320,5320,0
+20250324,180400,72990460,5320,5320,5320,5320,0
+20250324,180300,72990460,5320,5320,5320,5320,0
+20250324,180200,72990460,5320,5320,5320,5320,0
+20250324,180100,72990460,5320,5320,5320,5320,0
+20250324,180000,72990460,5320,5320,5320,5320,0
+20250324,175900,72990460,5320,5320,5320,5320,0
+20250324,175800,72990460,5320,5320,5320,5320,0
+20250324,175700,72990460,5320,5320,5320,5320,0
+20250324,175600,72990460,5320,5320,5320,5320,0
+20250324,175500,72990460,5320,5320,5320,5320,0
+20250324,175400,72990460,5320,5320,5320,5320,0
+20250324,175300,72990460,5320,5320,5320,5320,0
+20250324,175200,72990460,5320,5320,5320,5320,0
+20250324,175100,72990460,5320,5320,5320,5320,0
+20250324,175000,72990460,5320,5320,5320,5320,0
+20250324,174900,72990460,5320,5320,5320,5320,0
+20250324,174800,72990460,5320,5320,5320,5320,0
+20250324,174700,72990460,5320,5320,5320,5320,0
+20250324,174600,72990460,5320,5320,5320,5320,892
+20250324,174500,72990460,5320,5320,5320,5320,0
+20250324,174400,72990460,5320,5320,5320,5320,0
+20250324,174300,72990460,5320,5320,5320,5320,0
+20250324,174200,72990460,5320,5320,5320,5320,0
+20250324,174100,72990460,5320,5320,5320,5320,0
+20250324,174000,72990460,5320,5320,5320,5320,0
+20250324,173900,72990460,5320,5320,5320,5320,0
+20250324,173800,72990460,5320,5320,5320,5320,0
+20250324,173700,72990460,5320,5320,5320,5320,0
+20250324,173600,72990460,5320,5320,5320,5320,0
+20250324,173500,72990460,5320,5320,5320,5320,0
+20250324,173400,72990460,5320,5320,5320,5320,0
+20250324,173300,72990460,5320,5320,5320,5320,0
+20250324,173200,72990460,5320,5320,5320,5320,0
+20250324,173100,72990460,5320,5320,5320,5320,0
+20250324,173000,72990460,5320,5320,5320,5320,0
+20250324,172900,72990460,5320,5320,5320,5320,0
+20250324,172800,72990460,5320,5320,5320,5320,0
+20250324,172700,72990460,5320,5320,5320,5320,0
+20250324,172600,72990460,5320,5320,5320,5320,0
+20250324,172500,72990460,5320,5320,5320,5320,0
+20250324,172400,72990460,5320,5320,5320,5320,0
+20250324,172300,72990460,5320,5320,5320,5320,0
+20250324,172200,72990460,5320,5320,5320,5320,0
+20250324,172100,72990460,5320,5320,5320,5320,0
+20250324,172000,72990460,5320,5320,5320,5320,0
+20250324,171900,72990460,5320,5320,5320,5320,0
+20250324,171800,72990460,5320,5320,5320,5320,0
+20250324,171700,72990460,5320,5320,5320,5320,0
+20250324,171600,72990460,5320,5320,5320,5320,892
+20250324,171500,72990460,5320,5320,5320,5320,0
+20250324,171400,72990460,5320,5320,5320,5320,0
+20250324,171300,72990460,5320,5320,5320,5320,0
+20250324,171200,72990460,5320,5320,5320,5320,0
+20250324,171100,72990460,5320,5320,5320,5320,0
+20250324,171000,72990460,5320,5320,5320,5320,0
+20250324,170900,72990460,5320,5320,5320,5320,0
+20250324,170800,72990460,5320,5320,5320,5320,0
+20250324,170700,72990460,5320,5320,5320,5320,0
+20250324,170600,72990460,5320,5320,5320,5320,0
+20250324,170500,72990460,5320,5320,5320,5320,0
+20250324,170400,72990460,5320,5320,5320,5320,0
+20250324,170300,72990460,5320,5320,5320,5320,0
+20250324,170200,72990460,5320,5320,5320,5320,0
+20250324,170100,72990460,5320,5320,5320,5320,0
+20250324,170000,72990460,5320,5320,5320,5320,0
+20250324,165900,72990460,5320,5320,5320,5320,0
+20250324,165800,72990460,5320,5320,5320,5320,0
+20250324,165700,72990460,5320,5320,5320,5320,0
+20250324,165600,72990460,5320,5320,5320,5320,0
+20250324,165500,72990460,5320,5320,5320,5320,0
+20250324,165400,72990460,5320,5320,5320,5320,0
+20250324,165300,72990460,5320,5320,5320,5320,0
+20250324,165200,72990460,5320,5320,5320,5320,0
+20250324,165100,72990460,5320,5320,5320,5320,0
+20250324,165000,72990460,5320,5320,5320,5320,0
+20250324,164900,72990460,5320,5320,5320,5320,0
+20250324,164800,72990460,5320,5320,5320,5320,0
+20250324,164700,72990460,5320,5320,5320,5320,0
+20250324,164600,72990460,5320,5320,5320,5320,892
+20250324,164500,72990460,5320,5320,5320,5320,0
+20250324,164400,72990460,5320,5320,5320,5320,0
+20250324,164300,72990460,5320,5320,5320,5320,0
+20250324,164200,72990460,5320,5320,5320,5320,0
+20250324,164100,72990460,5320,5320,5320,5320,0
+20250324,164000,72990460,5320,5320,5320,5320,0
+20250324,163900,72990460,5320,5320,5320,5320,0
+20250324,163800,72990460,5320,5320,5320,5320,0
+20250324,163700,72990460,5320,5320,5320,5320,0
+20250324,163600,72990460,5320,5320,5320,5320,0
+20250324,163500,72990460,5320,5320,5320,5320,0
+20250324,163400,72990460,5320,5320,5320,5320,0
+20250324,163300,72990460,5320,5320,5320,5320,0
+20250324,163200,72990460,5320,5320,5320,5320,0
+20250324,163100,72990460,5320,5320,5320,5320,0
+20250324,163000,72990460,5320,5320,5320,5320,0
+20250324,162900,72990460,5320,5320,5320,5320,0
+20250324,162800,72990460,5320,5320,5320,5320,0
+20250324,162700,72990460,5320,5320,5320,5320,0
+20250324,162600,72990460,5320,5320,5320,5320,0
+20250324,162500,72990460,5320,5320,5320,5320,0
+20250324,162400,72990460,5320,5320,5320,5320,0
+20250324,162300,72990460,5320,5320,5320,5320,0
+20250324,162200,72990460,5320,5320,5320,5320,0
+20250324,162100,72990460,5320,5320,5320,5320,0
+20250324,162000,72990460,5320,5320,5320,5320,0
+20250324,161900,72990460,5320,5320,5320,5320,0
+20250324,161800,72990460,5320,5320,5320,5320,0
+20250324,161700,72990460,5320,5320,5320,5320,0
+20250324,161600,72990460,5320,5320,5320,5320,892
+20250324,161500,72990460,5320,5320,5320,5320,0
+20250324,161400,72990460,5320,5320,5320,5320,0
+20250324,161300,72990460,5320,5320,5320,5320,0
+20250324,161200,72990460,5320,5320,5320,5320,0
+20250324,161100,72990460,5320,5320,5320,5320,0
+20250324,161000,72990460,5320,5320,5320,5320,0
+20250324,160900,72990460,5320,5320,5320,5320,0
+20250324,160800,72990460,5320,5320,5320,5320,0
+20250324,160700,72990460,5320,5320,5320,5320,0
+20250324,160600,72990460,5320,5320,5320,5320,0
+20250324,160500,72990460,5320,5320,5320,5320,0
+20250324,160400,72990460,5320,5320,5320,5320,0
+20250324,160300,72990460,5320,5320,5320,5320,0
+20250324,160200,72990460,5320,5320,5320,5320,0
+20250324,160100,72990460,5320,5320,5320,5320,0
+20250324,160000,72990460,5320,5320,5320,5320,0
+20250324,155900,72990460,5320,5320,5320,5320,0
+20250324,155800,72990460,5320,5320,5320,5320,0
+20250324,155700,72990460,5320,5320,5320,5320,0
+20250324,155600,72990460,5320,5320,5320,5320,0
+20250324,155500,72990460,5320,5320,5320,5320,0
+20250324,155400,72990460,5320,5320,5320,5320,0
+20250324,155300,72990460,5320,5320,5320,5320,0
+20250324,155200,72990460,5320,5320,5320,5320,0
+20250324,155100,72990460,5320,5320,5320,5320,0
+20250324,155000,72990460,5320,5320,5320,5320,0
+20250324,154900,72990460,5320,5320,5320,5320,0
+20250324,154800,72990460,5320,5320,5320,5320,0
+20250324,154700,72990460,5320,5320,5320,5320,0
+20250324,154600,72990460,5320,5320,5320,5320,892
+20250324,154500,72990460,5320,5320,5320,5320,0
+20250324,154400,72990460,5320,5320,5320,5320,0
+20250324,154300,72990460,5320,5320,5320,5320,0
+20250324,154200,72990460,5320,5320,5320,5320,0
+20250324,154100,72990460,5320,5320,5320,5320,0
+20250324,154000,72990460,5320,5320,5320,5320,0
+20250324,153900,72990460,5320,5320,5320,5320,0
+20250324,153800,72990460,5320,5320,5320,5320,0
+20250324,153700,72990460,5320,5320,5320,5320,0
+20250324,153600,72990460,5320,5320,5320,5320,0
+20250324,153500,72990460,5320,5320,5320,5320,0
+20250324,153400,72990460,5320,5320,5320,5320,0
+20250324,153300,72990460,5320,5320,5320,5320,0
+20250324,153200,72990460,5320,5320,5320,5320,0
+20250324,153100,72990460,5320,5320,5320,5320,0
+20250324,153000,72990460,5320,5320,5320,5320,892
+20250324,152900,68245020,5340,5340,5340,5340,0
+20250324,152800,68245020,5340,5340,5340,5340,0
+20250324,152700,68245020,5340,5340,5340,5340,0
+20250324,152600,68245020,5340,5340,5340,5340,0
+20250324,152500,68245020,5340,5340,5340,5340,0
+20250324,152400,68245020,5340,5340,5340,5340,0
+20250324,152300,68245020,5340,5340,5340,5340,0
+20250324,152200,68245020,5340,5340,5340,5340,0
+20250324,152100,68245020,5340,5340,5340,5340,0
+20250324,152000,68245020,5340,5340,5340,5340,0
+20250324,151900,68245020,5340,5320,5340,5320,242
+20250324,151800,66957540,5350,5350,5350,5350,0
+20250324,151700,66957540,5350,5350,5350,5330,8
+20250324,151600,66914810,5320,5330,5330,5320,211
+20250324,151500,65792180,5350,5310,5350,5310,750
+20250324,151400,61809640,5320,5340,5340,5320,253
+20250324,151300,60463460,5340,5340,5340,5340,2
+20250324,151200,60452780,5360,5360,5360,5360,0
+20250324,151100,60452780,5360,5360,5360,5360,0
+20250324,151000,60452780,5360,5360,5360,5360,0
+20250324,150900,60452780,5360,5340,5360,5340,55
+20250324,150800,60159040,5340,5330,5340,5330,233
+20250324,150700,58917050,5340,5340,5340,5340,0
+20250324,150600,58917050,5340,5340,5340,5340,10
+20250324,150500,58863650,5330,5330,5330,5330,0
+20250324,150400,58863650,5330,5340,5340,5330,10
+20250324,150300,58810340,5340,5340,5340,5340,0
+20250324,150200,58810340,5340,5340,5340,5340,0
+20250324,150100,58810340,5340,5340,5340,5340,110
+20250324,150000,58222940,5340,5340,5340,5340,0
+20250324,145900,58222940,5340,5340,5340,5340,0
+20250324,145800,58222940,5340,5340,5340,5340,0
+20250324,145700,58222940,5340,5340,5340,5340,300
+20250324,145600,56620940,5340,5340,5340,5340,0
+20250324,145500,56620940,5340,5340,5340,5340,1
+20250324,145400,56615600,5330,5330,5330,5330,5
+20250324,145300,56588950,5330,5330,5330,5330,0
+20250324,145200,56588950,5330,5330,5330,5330,0
+20250324,145100,56588950,5330,5330,5330,5330,3
+20250324,145000,56572960,5330,5330,5330,5330,1
+20250324,144900,56567630,5330,5330,5330,5330,0
+20250324,144800,56567630,5330,5330,5330,5330,2
+20250324,144700,56556970,5330,5330,5330,5330,0
+20250324,144600,56556970,5330,5330,5330,5330,214
+20250324,144500,55416350,5340,5340,5340,5340,105
+20250324,144400,54855650,5340,5340,5340,5340,0
+20250324,144300,54855650,5340,5340,5340,5340,0
+20250324,144200,54855650,5340,5340,5340,5340,0
+20250324,144100,54855650,5340,5340,5340,5340,0
+20250324,144000,54855650,5340,5340,5340,5340,5
+20250324,143900,54828950,5340,5340,5340,5340,8
+20250324,143800,54786230,5340,5340,5340,5340,0
+20250324,143700,54786230,5340,5340,5340,5340,0
+20250324,143600,54786230,5340,5340,5340,5340,0
+20250324,143500,54786230,5340,5340,5340,5340,0
+20250324,143400,54786230,5340,5340,5340,5340,0
+20250324,143300,54786230,5340,5340,5340,5340,0
+20250324,143200,54786230,5340,5340,5340,5340,1
+20250324,143100,54780890,5330,5330,5330,5330,0
+20250324,143000,54780890,5330,5330,5330,5330,0
+20250324,142900,54780890,5330,5330,5330,5330,0
+20250324,142800,54780890,5330,5330,5330,5330,0
+20250324,142700,54780890,5330,5330,5330,5330,2
+20250324,142600,54770230,5340,5340,5340,5340,0
+20250324,142500,54770230,5340,5340,5340,5340,0
+20250324,142400,54770230,5340,5340,5340,5340,0
+20250324,142300,54770230,5340,5340,5340,5340,2
+20250324,142200,54759550,5350,5360,5370,5350,5
+20250324,142100,54732760,5320,5320,5320,5320,0
+20250324,142000,54732760,5320,5320,5320,5320,0
+20250324,141900,54732760,5320,5330,5330,5320,121
+20250324,141800,54089020,5340,5340,5340,5340,356
+20250324,141700,52187980,5370,5370,5370,5370,0
+20250324,141600,52187980,5370,5370,5370,5370,0
+20250324,141500,52187980,5370,5370,5370,5370,0
+20250324,141400,52187980,5370,5370,5370,5370,0
+20250324,141300,52187980,5370,5370,5370,5370,0
+20250324,141200,52187980,5370,5370,5370,5370,0
+20250324,141100,52187980,5370,5370,5370,5370,5
+20250324,141000,52161130,5370,5370,5370,5370,0
+20250324,140900,52161130,5370,5370,5370,5370,0
+20250324,140800,52161130,5370,5370,5370,5370,0
+20250324,140700,52161130,5370,5370,5370,5370,0
+20250324,140600,52161130,5370,5370,5370,5370,1
+20250324,140500,52155760,5350,5350,5350,5350,0
+20250324,140400,52155760,5350,5350,5350,5350,0
+20250324,140300,52155760,5350,5350,5350,5350,0
+20250324,140200,52155760,5350,5350,5350,5350,1
+20250324,140100,52150410,5360,5370,5370,5360,254
+20250324,140000,50788620,5370,5370,5370,5370,0
+20250324,135900,50788620,5370,5370,5370,5370,0
+20250324,135800,50788620,5370,5370,5370,5370,0
+20250324,135700,50788620,5370,5370,5370,5370,0
+20250324,135600,50788620,5370,5370,5370,5370,0
+20250324,135500,50788620,5370,5370,5370,5370,0
+20250324,135400,50788620,5370,5370,5370,5370,1859
+20250324,135300,40805790,5370,5370,5370,5370,0
+20250324,135200,40805790,5370,5370,5370,5370,0
+20250324,135100,40805790,5370,5370,5370,5370,0
+20250324,135000,40805790,5370,5370,5370,5370,0
+20250324,134900,40805790,5370,5370,5370,5370,0
+20250324,134800,40805790,5370,5370,5370,5370,0
+20250324,134700,40805790,5370,5370,5370,5370,0
+20250324,134600,40805790,5370,5370,5370,5370,5
+20250324,134500,40778940,5370,5370,5370,5370,0
+20250324,134400,40778940,5370,5370,5370,5370,0
+20250324,134300,40778940,5370,5370,5370,5370,0
+20250324,134200,40778940,5370,5370,5370,5370,0
+20250324,134100,40778940,5370,5370,5370,5370,0
+20250324,134000,40778940,5370,5370,5370,5370,0
+20250324,133900,40778940,5370,5350,5370,5350,4
+20250324,133800,40757520,5340,5360,5360,5340,105
+20250324,133700,40196720,5340,5340,5340,5340,0
+20250324,133600,40196720,5340,5340,5340,5340,0
+20250324,133500,40196720,5340,5340,5340,5340,0
+20250324,133400,40196720,5340,5340,5340,5340,0
+20250324,133300,40196720,5340,5340,5340,5340,1
+20250324,133200,40191380,5350,5370,5370,5350,170
+20250324,133100,39281860,5340,5340,5340,5340,0
+20250324,133000,39281860,5340,5340,5340,5340,0
+20250324,132900,39281860,5340,5340,5340,5340,55
+20250324,132800,38988160,5370,5370,5370,5370,0
+20250324,132700,38988160,5370,5370,5370,5370,0
+20250324,132600,38988160,5370,5370,5370,5370,0
+20250324,132500,38988160,5370,5370,5370,5370,0
+20250324,132400,38988160,5370,5340,5370,5340,4
+20250324,132300,38966740,5370,5360,5370,5360,11
+20250324,132200,38907680,5340,5340,5340,5340,0
+20250324,132100,38907680,5340,5340,5340,5340,0
+20250324,132000,38907680,5340,5340,5340,5340,0
+20250324,131900,38907680,5340,5340,5340,5340,0
+20250324,131800,38907680,5340,5340,5340,5340,1
+20250324,131700,38902340,5370,5370,5370,5370,0
+20250324,131600,38902340,5370,5370,5370,5370,0
+20250324,131500,38902340,5370,5370,5370,5370,0
+20250324,131400,38902340,5370,5370,5370,5370,0
+20250324,131300,38902340,5370,5370,5370,5370,0
+20250324,131200,38902340,5370,5370,5370,5370,0
+20250324,131100,38902340,5370,5340,5370,5340,20
+20250324,131000,38795460,5340,5340,5340,5340,30
+20250324,130900,38635260,5320,5320,5320,5320,0
+20250324,130800,38635260,5320,5320,5320,5320,0
+20250324,130700,38635260,5320,5320,5320,5320,0
+20250324,130600,38635260,5320,5330,5330,5320,1197
+20250324,130500,32263290,5340,5340,5340,5340,0
+20250324,130400,32263290,5340,5340,5340,5340,50
+20250324,130300,31996290,5340,5340,5340,5340,93
+20250324,130200,31499670,5340,5340,5340,5340,0
+20250324,130100,31499670,5340,5340,5340,5340,0
+20250324,130000,31499670,5340,5340,5340,5340,30
+20250324,125900,31339470,5320,5320,5320,5320,3
+20250324,125800,31323510,5370,5370,5370,5370,0
+20250324,125700,31323510,5370,5370,5370,5370,0
+20250324,125600,31323510,5370,5370,5370,5370,0
+20250324,125500,31323510,5370,5370,5370,5370,0
+20250324,125400,31323510,5370,5370,5370,5370,0
+20250324,125300,31323510,5370,5370,5370,5370,0
+20250324,125200,31323510,5370,5370,5370,5370,0
+20250324,125100,31323510,5370,5370,5370,5370,0
+20250324,125000,31323510,5370,5370,5370,5370,0
+20250324,124900,31323510,5370,5370,5370,5370,9
+20250324,124800,31275180,5370,5370,5370,5370,0
+20250324,124700,31275180,5370,5370,5370,5370,0
+20250324,124600,31275180,5370,5370,5370,5370,0
+20250324,124500,31275180,5370,5370,5370,5370,3
+20250324,124400,31259070,5330,5340,5340,5330,196
+20250324,124300,30212470,5370,5370,5370,5370,0
+20250324,124200,30212470,5370,5370,5370,5370,0
+20250324,124100,30212470,5370,5370,5370,5370,0
+20250324,124000,30212470,5370,5370,5370,5370,0
+20250324,123900,30212470,5370,5370,5370,5370,132
+20250324,123800,29503630,5370,5370,5370,5370,5
+20250324,123700,29476780,5370,5370,5370,5370,0
+20250324,123600,29476780,5370,5370,5370,5370,3
+20250324,123500,29460670,5340,5340,5340,5340,27
+20250324,123400,29316490,5370,5370,5370,5370,12
+20250324,123300,29252050,5370,5370,5370,5370,0
+20250324,123200,29252050,5370,5370,5370,5370,1
+20250324,123100,29246680,5350,5350,5350,5350,0
+20250324,123000,29246680,5350,5350,5350,5350,0
+20250324,122900,29246680,5350,5350,5350,5350,0
+20250324,122800,29246680,5350,5350,5350,5350,0
+20250324,122700,29246680,5350,5350,5350,5350,1
+20250324,122600,29241330,5370,5370,5370,5370,0
+20250324,122500,29241330,5370,5370,5370,5370,0
+20250324,122400,29241330,5370,5370,5370,5370,0
+20250324,122300,29241330,5370,5370,5370,5370,0
+20250324,122200,29241330,5370,5360,5370,5360,19
+20250324,122100,29139480,5370,5370,5370,5370,0
+20250324,122000,29139480,5370,5370,5370,5370,0
+20250324,121900,29139480,5370,5370,5370,5370,0
+20250324,121800,29139480,5370,5370,5370,5370,0
+20250324,121700,29139480,5370,5370,5370,5370,0
+20250324,121600,29139480,5370,5370,5370,5370,0
+20250324,121500,29139480,5370,5370,5370,5370,0
+20250324,121400,29139480,5370,5370,5370,5370,0
+20250324,121300,29139480,5370,5370,5370,5370,0
+20250324,121200,29139480,5370,5370,5370,5370,0
+20250324,121100,29139480,5370,5350,5370,5350,3
+20250324,121000,29123410,5370,5370,5370,5370,0
+20250324,120900,29123410,5370,5370,5370,5370,0
+20250324,120800,29123410,5370,5370,5370,5370,0
+20250324,120700,29123410,5370,5370,5370,5370,0
+20250324,120600,29123410,5370,5370,5370,5370,0
+20250324,120500,29123410,5370,5370,5370,5370,0
+20250324,120400,29123410,5370,5370,5370,5370,0
+20250324,120300,29123410,5370,5370,5370,5370,0
+20250324,120200,29123410,5370,5370,5370,5370,0
+20250324,120100,29123410,5370,5370,5370,5370,1
+20250324,120000,29118040,5340,5340,5340,5340,0
+20250324,115900,29118040,5340,5340,5340,5340,0
+20250324,115800,29118040,5340,5340,5340,5340,3
+20250324,115700,29102020,5370,5370,5370,5370,0
+20250324,115600,29102020,5370,5370,5370,5370,0
+20250324,115500,29102020,5370,5370,5370,5370,1
+20250324,115400,29096650,5370,5370,5370,5370,0
+20250324,115300,29096650,5370,5370,5370,5370,0
+20250324,115200,29096650,5370,5370,5370,5370,0
+20250324,115100,29096650,5370,5370,5370,5370,0
+20250324,115000,29096650,5370,5370,5370,5370,1
+20250324,114900,29091280,5340,5340,5340,5340,0
+20250324,114800,29091280,5340,5340,5340,5340,0
+20250324,114700,29091280,5340,5340,5340,5340,0
+20250324,114600,29091280,5340,5340,5340,5340,0
+20250324,114500,29091280,5340,5340,5340,5340,0
+20250324,114400,29091280,5340,5340,5340,5340,0
+20250324,114300,29091280,5340,5340,5340,5340,15
+20250324,114200,29011180,5340,5340,5340,5340,0
+20250324,114100,29011180,5340,5340,5340,5340,0
+20250324,114000,29011180,5340,5340,5340,5340,15
+20250324,113900,28931080,5340,5340,5340,5340,0
+20250324,113800,28931080,5340,5340,5340,5340,0
+20250324,113700,28931080,5340,5340,5340,5340,0
+20250324,113600,28931080,5340,5340,5340,5340,10
+20250324,113500,28877680,5370,5370,5370,5370,0
+20250324,113400,28877680,5370,5370,5370,5370,0
+20250324,113300,28877680,5370,5370,5370,5370,0
+20250324,113200,28877680,5370,5370,5370,5370,0
+20250324,113100,28877680,5370,5370,5370,5370,0
+20250324,113000,28877680,5370,5370,5370,5370,0
+20250324,112900,28877680,5370,5370,5370,5370,0
+20250324,112800,28877680,5370,5370,5370,5370,0
+20250324,112700,28877680,5370,5370,5370,5370,0
+20250324,112600,28877680,5370,5370,5370,5370,0
+20250324,112500,28877680,5370,5370,5370,5370,0
+20250324,112400,28877680,5370,5370,5370,5370,0
+20250324,112300,28877680,5370,5370,5370,5370,0
+20250324,112200,28877680,5370,5370,5370,5370,0
+20250324,112100,28877680,5370,5370,5370,5370,3
+20250324,112000,28861570,5350,5350,5350,5350,0
+20250324,111900,28861570,5350,5350,5350,5350,0
+20250324,111800,28861570,5350,5350,5350,5350,0
+20250324,111700,28861570,5350,5350,5350,5350,1
+20250324,111600,28856220,5350,5370,5370,5350,232
+20250324,111500,27614980,5370,5370,5370,5370,0
+20250324,111400,27614980,5370,5370,5370,5370,0
+20250324,111300,27614980,5370,5370,5370,5370,0
+20250324,111200,27614980,5370,5360,5370,5360,2
+20250324,111100,27604250,5370,5350,5370,5350,4
+20250324,111000,27582820,5330,5330,5330,5330,0
+20250324,110900,27582820,5330,5330,5330,5330,0
+20250324,110800,27582820,5330,5330,5330,5330,0
+20250324,110700,27582820,5330,5330,5330,5330,1
+20250324,110600,27577490,5340,5340,5340,5340,0
+20250324,110500,27577490,5340,5340,5340,5340,107
+20250324,110400,27006110,5350,5350,5350,5350,10
+20250324,110300,26952610,5380,5380,5380,5380,0
+20250324,110200,26952610,5380,5380,5380,5380,0
+20250324,110100,26952610,5380,5380,5380,5380,0
+20250324,110000,26952610,5380,5380,5380,5380,0
+20250324,105900,26952610,5380,5380,5380,5380,0
+20250324,105800,26952610,5380,5380,5380,5380,0
+20250324,105700,26952610,5380,5380,5380,5380,0
+20250324,105600,26952610,5380,5380,5380,5380,0
+20250324,105500,26952610,5380,5380,5380,5380,0
+20250324,105400,26952610,5380,5370,5380,5370,2
+20250324,105300,26941860,5360,5360,5360,5360,0
+20250324,105200,26941860,5360,5360,5360,5360,0
+20250324,105100,26941860,5360,5360,5360,5360,1
+20250324,105000,26936500,5340,5340,5340,5340,0
+20250324,104900,26936500,5340,5340,5340,5340,0
+20250324,104800,26936500,5340,5340,5340,5340,0
+20250324,104700,26936500,5340,5340,5340,5340,0
+20250324,104600,26936500,5340,5340,5340,5340,0
+20250324,104500,26936500,5340,5340,5340,5340,1
+20250324,104400,26931160,5350,5350,5350,5350,0
+20250324,104300,26931160,5350,5350,5350,5350,1
+20250324,104200,26925810,5350,5370,5380,5350,4
+20250324,104100,26904330,5360,5360,5360,5360,1
+20250324,104000,26898970,5340,5340,5340,5340,0
+20250324,103900,26898970,5340,5340,5340,5340,0
+20250324,103800,26898970,5340,5340,5340,5340,180
+20250324,103700,25937770,5340,5340,5340,5340,0
+20250324,103600,25937770,5340,5340,5340,5340,18
+20250324,103500,25841650,5380,5380,5380,5380,0
+20250324,103400,25841650,5380,5380,5380,5380,0
+20250324,103300,25841650,5380,5380,5380,5380,0
+20250324,103200,25841650,5380,5380,5380,5380,0
+20250324,103100,25841650,5380,5380,5380,5380,0
+20250324,103000,25841650,5380,5380,5380,5380,0
+20250324,102900,25841650,5380,5380,5380,5380,0
+20250324,102800,25841650,5380,5380,5380,5380,0
+20250324,102700,25841650,5380,5380,5380,5380,0
+20250324,102600,25841650,5380,5380,5380,5380,0
+20250324,102500,25841650,5380,5380,5380,5380,0
+20250324,102400,25841650,5380,5350,5380,5350,985
+20250324,102300,20552200,5350,5350,5350,5350,10
+20250324,102200,20498700,5340,5340,5340,5340,484
+20250324,102100,17914140,5340,5330,5340,5330,2
+20250324,102000,17903470,5320,5320,5320,5320,0
+20250324,101900,17903470,5320,5320,5320,5320,0
+20250324,101800,17903470,5320,5320,5320,5320,0
+20250324,101700,17903470,5320,5320,5320,5320,0
+20250324,101600,17903470,5320,5320,5320,5320,0
+20250324,101500,17903470,5320,5320,5320,5320,0
+20250324,101400,17903470,5320,5320,5320,5320,0
+20250324,101300,17903470,5320,5320,5320,5320,0
+20250324,101200,17903470,5320,5320,5320,5320,0
+20250324,101100,17903470,5320,5320,5320,5320,20
+20250324,101000,17797070,5320,5320,5320,5320,0
+20250324,100900,17797070,5320,5320,5320,5320,17
+20250324,100800,17706630,5320,5320,5320,5320,0
+20250324,100700,17706630,5320,5320,5320,5320,55
+20250324,100600,17414030,5310,5310,5310,5310,0
+20250324,100500,17414030,5310,5310,5310,5310,0
+20250324,100400,17414030,5310,5310,5310,5310,0
+20250324,100300,17414030,5310,5310,5310,5310,684
+20250324,100200,13781990,5310,5310,5310,5310,81
+20250324,100100,13351880,5320,5320,5320,5320,0
+20250324,100000,13351880,5320,5320,5320,5320,793
+20250324,095900,9133120,5320,5320,5320,5320,12
+20250324,095800,9069280,5320,5320,5320,5320,0
+20250324,095700,9069280,5320,5320,5320,5320,40
+20250324,095600,8856480,5340,5340,5340,5340,0
+20250324,095500,8856480,5340,5340,5340,5340,0
+20250324,095400,8856480,5340,5340,5340,5340,0
+20250324,095300,8856480,5340,5340,5340,5340,5
+20250324,095200,8829780,5320,5320,5320,5320,69
+20250324,095100,8462700,5340,5340,5340,5320,32
+20250324,095000,8292000,5330,5330,5330,5330,41
+20250324,094900,8073470,5350,5350,5350,5350,0
+20250324,094800,8073470,5350,5350,5350,5350,0
+20250324,094700,8073470,5350,5350,5350,5350,15
+20250324,094600,7993220,5350,5350,5350,5350,0
+20250324,094500,7993220,5350,5350,5350,5350,0
+20250324,094400,7993220,5350,5350,5350,5350,0
+20250324,094300,7993220,5350,5350,5350,5350,0
+20250324,094200,7993220,5350,5350,5350,5350,0
+20250324,094100,7993220,5350,5350,5350,5350,1
+20250324,094000,7987870,5320,5320,5320,5320,0
+20250324,093900,7987870,5320,5320,5320,5320,0
+20250324,093800,7987870,5320,5320,5320,5320,90
+20250324,093700,7509070,5320,5330,5330,5320,95
+20250324,093600,7003660,5350,5350,5350,5350,0
+20250324,093500,7003660,5350,5350,5350,5350,0
+20250324,093400,7003660,5350,5350,5350,5350,30
+20250324,093300,6843160,5350,5350,5350,5350,0
+20250324,093200,6843160,5350,5350,5350,5350,30
+20250324,093100,6682660,5320,5320,5320,5320,0
+20250324,093000,6682660,5320,5320,5320,5320,0
+20250324,092900,6682660,5320,5320,5320,5320,0
+20250324,092800,6682660,5320,5320,5320,5320,0
+20250324,092700,6682660,5320,5320,5320,5320,0
+20250324,092600,6682660,5320,5320,5320,5320,0
+20250324,092500,6682660,5320,5320,5320,5320,0
+20250324,092400,6682660,5320,5320,5320,5320,100
+20250324,092300,6150660,5350,5350,5350,5350,0
+20250324,092200,6150660,5350,5350,5350,5350,1
+20250324,092100,6145310,5350,5350,5350,5350,25
+20250324,092000,6011560,5340,5340,5340,5340,35
+20250324,091900,5824660,5340,5340,5340,5340,1
+20250324,091800,5819320,5330,5330,5330,5330,200
+20250324,091700,4753320,5330,5330,5330,5330,96
+20250324,091600,4241640,5340,5340,5340,5340,2
+20250324,091500,4230960,5340,5340,5340,5340,0
+20250324,091400,4230960,5340,5340,5340,5340,77
+20250324,091300,3819780,5340,5370,5370,5340,110
+20250324,091200,3232080,5340,5340,5340,5340,0
+20250324,091100,3232080,5340,5340,5350,5340,371
+20250324,091000,1248700,5350,5350,5350,5350,22
+20250324,090900,1131000,5390,5390,5390,5390,0
+20250324,090800,1131000,5390,5390,5390,5390,0
+20250324,090700,1131000,5390,5390,5390,5390,0
+20250324,090600,1131000,5390,5390,5390,5390,1
+20250324,090500,1125610,5340,5350,5350,5340,36
+20250324,090400,933220,5400,5400,5400,5400,1
+20250324,090300,927820,5410,5380,5410,5380,14
+20250324,090200,852380,5410,5380,5410,5380,62
+20250324,090100,518700,5380,5380,5380,5380,18
+20250324,090000,421860,5340,5340,5340,5340,79

066130/min/candle-20250325.csv

@@ -0,0 +1,646 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194400,183472025,5280,5280,5280,5280,454
+20250325,194300,183472025,5280,5280,5280,5280,0
+20250325,194200,183472025,5280,5280,5280,5280,0
+20250325,194100,183472025,5280,5280,5280,5280,0
+20250325,194000,183472025,5280,5280,5280,5280,0
+20250325,193900,183472025,5280,5280,5280,5280,0
+20250325,193800,183472025,5280,5280,5280,5280,0
+20250325,193700,183472025,5280,5280,5280,5280,0
+20250325,193600,183472025,5280,5280,5280,5280,0
+20250325,193500,183472025,5280,5280,5280,5280,0
+20250325,193400,183472025,5280,5280,5280,5280,0
+20250325,193300,183472025,5280,5280,5280,5280,0
+20250325,193200,183472025,5280,5280,5280,5280,0
+20250325,193100,183472025,5280,5280,5280,5280,0
+20250325,193000,183472025,5280,5280,5280,5280,0
+20250325,192900,183472025,5280,5280,5280,5280,0
+20250325,192800,183472025,5280,5280,5280,5280,0
+20250325,192700,183472025,5280,5280,5280,5280,0
+20250325,192600,183472025,5280,5280,5280,5280,0
+20250325,192500,183472025,5280,5280,5280,5280,0
+20250325,192400,183472025,5280,5280,5280,5280,0
+20250325,192300,183472025,5280,5280,5280,5280,0
+20250325,192200,183472025,5280,5280,5280,5280,0
+20250325,192100,183472025,5280,5280,5280,5280,0
+20250325,192000,183472025,5280,5280,5280,5280,0
+20250325,191900,183472025,5280,5280,5280,5280,0
+20250325,191800,183472025,5280,5280,5280,5280,0
+20250325,191700,183472025,5280,5280,5280,5280,0
+20250325,191600,183472025,5280,5280,5280,5280,0
+20250325,191500,183472025,5280,5280,5280,5280,0
+20250325,191400,183472025,5280,5280,5280,5280,454
+20250325,191300,183472025,5280,5280,5280,5280,0
+20250325,191200,183472025,5280,5280,5280,5280,0
+20250325,191100,183472025,5280,5280,5280,5280,0
+20250325,191000,183472025,5280,5280,5280,5280,0
+20250325,190900,183472025,5280,5280,5280,5280,0
+20250325,190800,183472025,5280,5280,5280,5280,0
+20250325,190700,183472025,5280,5280,5280,5280,0
+20250325,190600,183472025,5280,5280,5280,5280,0
+20250325,190500,183472025,5280,5280,5280,5280,0
+20250325,190400,183472025,5280,5280,5280,5280,0
+20250325,190300,183472025,5280,5280,5280,5280,0
+20250325,190200,183472025,5280,5280,5280,5280,0
+20250325,190100,183472025,5280,5280,5280,5280,0
+20250325,190000,183472025,5280,5280,5280,5280,0
+20250325,185900,183472025,5280,5280,5280,5280,0
+20250325,185800,183472025,5280,5280,5280,5280,0
+20250325,185700,183472025,5280,5280,5280,5280,0
+20250325,185600,183472025,5280,5280,5280,5280,0
+20250325,185500,183472025,5280,5280,5280,5280,0
+20250325,185400,183472025,5280,5280,5280,5280,0
+20250325,185300,183472025,5280,5280,5280,5280,0
+20250325,185200,183472025,5280,5280,5280,5280,0
+20250325,185100,183472025,5280,5280,5280,5280,0
+20250325,185000,183472025,5280,5280,5280,5280,0
+20250325,184900,183472025,5280,5280,5280,5280,0
+20250325,184800,183472025,5280,5280,5280,5280,0
+20250325,184700,183472025,5280,5280,5280,5280,0
+20250325,184600,183472025,5280,5280,5280,5280,0
+20250325,184500,183472025,5280,5280,5280,5280,0
+20250325,184400,183472025,5280,5280,5280,5280,454
+20250325,184300,183472025,5280,5280,5280,5280,0
+20250325,184200,183472025,5280,5280,5280,5280,0
+20250325,184100,183472025,5280,5280,5280,5280,0
+20250325,184000,183472025,5280,5280,5280,5280,0
+20250325,183900,183472025,5280,5280,5280,5280,0
+20250325,183800,183472025,5280,5280,5280,5280,0
+20250325,183700,183472025,5280,5280,5280,5280,0
+20250325,183600,183472025,5280,5280,5280,5280,0
+20250325,183500,183472025,5280,5280,5280,5280,0
+20250325,183400,183472025,5280,5280,5280,5280,0
+20250325,183300,183472025,5280,5280,5280,5280,0
+20250325,183200,183472025,5280,5280,5280,5280,0
+20250325,183100,183472025,5280,5280,5280,5280,0
+20250325,183000,183472025,5280,5280,5280,5280,0
+20250325,182900,183472025,5280,5280,5280,5280,0
+20250325,182800,183472025,5280,5280,5280,5280,0
+20250325,182700,183472025,5280,5280,5280,5280,0
+20250325,182600,183472025,5280,5280,5280,5280,0
+20250325,182500,183472025,5280,5280,5280,5280,0
+20250325,182400,183472025,5280,5280,5280,5280,0
+20250325,182300,183472025,5280,5280,5280,5280,0
+20250325,182200,183472025,5280,5280,5280,5280,0
+20250325,182100,183472025,5280,5280,5280,5280,0
+20250325,182000,183472025,5280,5280,5280,5280,0
+20250325,181900,183472025,5280,5280,5280,5280,0
+20250325,181800,183472025,5280,5280,5280,5280,0
+20250325,181700,183472025,5280,5280,5280,5280,0
+20250325,181600,183472025,5280,5280,5280,5280,0
+20250325,181500,183472025,5280,5280,5280,5280,0
+20250325,181400,183472025,5280,5280,5280,5280,454
+20250325,181300,183472025,5280,5280,5280,5280,0
+20250325,181200,183472025,5280,5280,5280,5280,0
+20250325,181100,183472025,5280,5280,5280,5280,0
+20250325,181000,183472025,5280,5280,5280,5280,0
+20250325,180900,183472025,5280,5280,5280,5280,0
+20250325,180800,183472025,5280,5280,5280,5280,0
+20250325,180700,183472025,5280,5280,5280,5280,0
+20250325,180600,183472025,5280,5280,5280,5280,0
+20250325,180500,183472025,5280,5280,5280,5280,0
+20250325,180400,183472025,5280,5280,5280,5280,0
+20250325,180300,183472025,5280,5280,5280,5280,0
+20250325,180200,183472025,5280,5280,5280,5280,0
+20250325,180100,183472025,5280,5280,5280,5280,0
+20250325,180000,183472025,5280,5280,5280,5280,0
+20250325,175900,183472025,5280,5280,5280,5280,0
+20250325,175800,183472025,5280,5280,5280,5280,0
+20250325,175700,183472025,5280,5280,5280,5280,0
+20250325,175600,183472025,5280,5280,5280,5280,0
+20250325,175500,183472025,5280,5280,5280,5280,0
+20250325,175400,183472025,5280,5280,5280,5280,0
+20250325,175300,183472025,5280,5280,5280,5280,0
+20250325,175200,183472025,5280,5280,5280,5280,0
+20250325,175100,183472025,5280,5280,5280,5280,0
+20250325,175000,183472025,5280,5280,5280,5280,0
+20250325,174900,183472025,5280,5280,5280,5280,0
+20250325,174800,183472025,5280,5280,5280,5280,0
+20250325,174700,183472025,5280,5280,5280,5280,0
+20250325,174600,183472025,5280,5280,5280,5280,0
+20250325,174500,183472025,5280,5280,5280,5280,0
+20250325,174400,183472025,5280,5280,5280,5280,454
+20250325,174300,183472025,5280,5280,5280,5280,0
+20250325,174200,183472025,5280,5280,5280,5280,0
+20250325,174100,183472025,5280,5280,5280,5280,0
+20250325,174000,183472025,5280,5280,5280,5280,0
+20250325,173900,183472025,5280,5280,5280,5280,0
+20250325,173800,183472025,5280,5280,5280,5280,0
+20250325,173700,183472025,5280,5280,5280,5280,0
+20250325,173600,183472025,5280,5280,5280,5280,0
+20250325,173500,183472025,5280,5280,5280,5280,0
+20250325,173400,183472025,5280,5280,5280,5280,0
+20250325,173300,183472025,5280,5280,5280,5280,0
+20250325,173200,183472025,5280,5280,5280,5280,0
+20250325,173100,183472025,5280,5280,5280,5280,0
+20250325,173000,183472025,5280,5280,5280,5280,0
+20250325,172900,183472025,5280,5280,5280,5280,0
+20250325,172800,183472025,5280,5280,5280,5280,0
+20250325,172700,183472025,5280,5280,5280,5280,0
+20250325,172600,183472025,5280,5280,5280,5280,0
+20250325,172500,183472025,5280,5280,5280,5280,0
+20250325,172400,183472025,5280,5280,5280,5280,0
+20250325,172300,183472025,5280,5280,5280,5280,0
+20250325,172200,183472025,5280,5280,5280,5280,0
+20250325,172100,183472025,5280,5280,5280,5280,0
+20250325,172000,183472025,5280,5280,5280,5280,0
+20250325,171900,183472025,5280,5280,5280,5280,0
+20250325,171800,183472025,5280,5280,5280,5280,0
+20250325,171700,183472025,5280,5280,5280,5280,0
+20250325,171600,183472025,5280,5280,5280,5280,0
+20250325,171500,183472025,5280,5280,5280,5280,0
+20250325,171400,183472025,5280,5280,5280,5280,454
+20250325,171300,183472025,5280,5280,5280,5280,0
+20250325,171200,183472025,5280,5280,5280,5280,0
+20250325,171100,183472025,5280,5280,5280,5280,0
+20250325,171000,183472025,5280,5280,5280,5280,0
+20250325,170900,183472025,5280,5280,5280,5280,0
+20250325,170800,183472025,5280,5280,5280,5280,0
+20250325,170700,183472025,5280,5280,5280,5280,0
+20250325,170600,183472025,5280,5280,5280,5280,0
+20250325,170500,183472025,5280,5280,5280,5280,0
+20250325,170400,183472025,5280,5280,5280,5280,0
+20250325,170300,183472025,5280,5280,5280,5280,0
+20250325,170200,183472025,5280,5280,5280,5280,0
+20250325,170100,183472025,5280,5280,5280,5280,0
+20250325,170000,183472025,5280,5280,5280,5280,0
+20250325,165900,183472025,5280,5280,5280,5280,0
+20250325,165800,183472025,5280,5280,5280,5280,0
+20250325,165700,183472025,5280,5280,5280,5280,0
+20250325,165600,183472025,5280,5280,5280,5280,0
+20250325,165500,183472025,5280,5280,5280,5280,0
+20250325,165400,183472025,5280,5280,5280,5280,0
+20250325,165300,183472025,5280,5280,5280,5280,0
+20250325,165200,183472025,5280,5280,5280,5280,0
+20250325,165100,183472025,5280,5280,5280,5280,0
+20250325,165000,183472025,5280,5280,5280,5280,0
+20250325,164900,183472025,5280,5280,5280,5280,0
+20250325,164800,183472025,5280,5280,5280,5280,0
+20250325,164700,183472025,5280,5280,5280,5280,0
+20250325,164600,183472025,5280,5280,5280,5280,0
+20250325,164500,183472025,5280,5280,5280,5280,0
+20250325,164400,183472025,5280,5280,5280,5280,454
+20250325,164300,183472025,5280,5280,5280,5280,0
+20250325,164200,183472025,5280,5280,5280,5280,0
+20250325,164100,183472025,5280,5280,5280,5280,0
+20250325,164000,183472025,5280,5280,5280,5280,0
+20250325,163900,183472025,5280,5280,5280,5280,0
+20250325,163800,183472025,5280,5280,5280,5280,0
+20250325,163700,183472025,5280,5280,5280,5280,0
+20250325,163600,183472025,5280,5280,5280,5280,0
+20250325,163500,183472025,5280,5280,5280,5280,0
+20250325,163400,183472025,5280,5280,5280,5280,0
+20250325,163300,183472025,5280,5280,5280,5280,0
+20250325,163200,183472025,5280,5280,5280,5280,0
+20250325,163100,183472025,5280,5280,5280,5280,0
+20250325,163000,183472025,5280,5280,5280,5280,0
+20250325,162900,183472025,5280,5280,5280,5280,0
+20250325,162800,183472025,5280,5280,5280,5280,0
+20250325,162700,183472025,5280,5280,5280,5280,0
+20250325,162600,183472025,5280,5280,5280,5280,0
+20250325,162500,183472025,5280,5280,5280,5280,0
+20250325,162400,183472025,5280,5280,5280,5280,0
+20250325,162300,183472025,5280,5280,5280,5280,0
+20250325,162200,183472025,5280,5280,5280,5280,0
+20250325,162100,183472025,5280,5280,5280,5280,0
+20250325,162000,183472025,5280,5280,5280,5280,0
+20250325,161900,183472025,5280,5280,5280,5280,0
+20250325,161800,183472025,5280,5280,5280,5280,0
+20250325,161700,183472025,5280,5280,5280,5280,0
+20250325,161600,183472025,5280,5280,5280,5280,0
+20250325,161500,183472025,5280,5280,5280,5280,0
+20250325,161400,183472025,5280,5280,5280,5280,454
+20250325,161300,183472025,5280,5280,5280,5280,0
+20250325,161200,183472025,5280,5280,5280,5280,0
+20250325,161100,183472025,5280,5280,5280,5280,0
+20250325,161000,183472025,5280,5280,5280,5280,0
+20250325,160900,183472025,5280,5280,5280,5280,0
+20250325,160800,183472025,5280,5280,5280,5280,0
+20250325,160700,183472025,5280,5280,5280,5280,0
+20250325,160600,183472025,5280,5280,5280,5280,0
+20250325,160500,183472025,5280,5280,5280,5280,0
+20250325,160400,183472025,5280,5280,5280,5280,0
+20250325,160300,183472025,5280,5280,5280,5280,0
+20250325,160200,183472025,5280,5280,5280,5280,0
+20250325,160100,183472025,5280,5280,5280,5280,0
+20250325,160000,183472025,5280,5280,5280,5280,0
+20250325,155900,183472025,5280,5280,5280,5280,0
+20250325,155800,183472025,5280,5280,5280,5280,0
+20250325,155700,183472025,5280,5280,5280,5280,0
+20250325,155600,183472025,5280,5280,5280,5280,0
+20250325,155500,183472025,5280,5280,5280,5280,0
+20250325,155400,183472025,5280,5280,5280,5280,0
+20250325,155300,183472025,5280,5280,5280,5280,0
+20250325,155200,183472025,5280,5280,5280,5280,0
+20250325,155100,183472025,5280,5280,5280,5280,0
+20250325,155000,183472025,5280,5280,5280,5280,0
+20250325,154900,183472025,5280,5280,5280,5280,0
+20250325,154800,183472025,5280,5280,5280,5280,0
+20250325,154700,183472025,5280,5280,5280,5280,0
+20250325,154600,183472025,5280,5280,5280,5280,0
+20250325,154500,183472025,5280,5280,5280,5280,0
+20250325,154400,183472025,5280,5280,5280,5280,454
+20250325,154300,183472025,5280,5280,5280,5280,0
+20250325,154200,183472025,5280,5280,5280,5280,0
+20250325,154100,183472025,5280,5280,5280,5280,0
+20250325,154000,183472025,5280,5280,5280,5280,0
+20250325,153900,183472025,5280,5280,5280,5280,0
+20250325,153800,183472025,5280,5280,5280,5280,0
+20250325,153700,183472025,5280,5280,5280,5280,0
+20250325,153600,183472025,5280,5280,5280,5280,0
+20250325,153500,183472025,5280,5280,5280,5280,0
+20250325,153400,183472025,5280,5280,5280,5280,0
+20250325,153300,183472025,5280,5280,5280,5280,0
+20250325,153200,183472025,5280,5280,5280,5280,0
+20250325,153100,183472025,5280,5280,5280,5280,0
+20250325,153000,183472025,5280,5280,5280,5280,454
+20250325,152900,181074905,5280,5280,5280,5280,0
+20250325,152800,181074905,5280,5280,5280,5280,0
+20250325,152700,181074905,5280,5280,5280,5280,0
+20250325,152600,181074905,5280,5280,5280,5280,0
+20250325,152500,181074905,5280,5280,5280,5280,0
+20250325,152400,181074905,5280,5280,5280,5280,0
+20250325,152300,181074905,5280,5280,5280,5280,0
+20250325,152200,181074905,5280,5280,5280,5280,0
+20250325,152100,181074905,5280,5280,5280,5280,0
+20250325,152000,181074905,5280,5280,5280,5280,0
+20250325,151900,181074905,5280,5280,5280,5280,0
+20250325,151800,181074905,5280,5280,5280,5280,0
+20250325,151700,181074905,5280,5280,5280,5280,0
+20250325,151600,181074905,5280,5280,5280,5280,0
+20250325,151500,181074905,5280,5280,5280,5280,0
+20250325,151400,181074905,5280,5280,5280,5280,0
+20250325,151300,181074905,5280,5280,5280,5280,0
+20250325,151200,181074905,5280,5280,5280,5280,1
+20250325,151100,181069625,5250,5280,5280,5250,216
+20250325,151000,179935355,5280,5280,5280,5280,0
+20250325,150900,179935355,5280,5280,5280,5280,0
+20250325,150800,179935355,5280,5280,5280,5280,0
+20250325,150700,179935355,5280,5280,5280,5280,2
+20250325,150600,179924795,5280,5280,5280,5280,0
+20250325,150500,179924795,5280,5270,5280,5270,300
+20250325,150400,178343125,5270,5250,5270,5250,303
+20250325,150300,176749015,5260,5260,5260,5260,0
+20250325,150200,176749015,5260,5260,5260,5260,5
+20250325,150100,176722715,5250,5250,5250,5250,0
+20250325,150000,176722715,5250,5250,5250,5250,1
+20250325,145900,176717465,5260,5260,5260,5260,0
+20250325,145800,176717465,5260,5260,5260,5260,0
+20250325,145700,176717465,5260,5260,5260,5260,0
+20250325,145600,176717465,5260,5260,5260,5260,0
+20250325,145500,176717465,5260,5260,5260,5260,1
+20250325,145400,176712205,5270,5270,5270,5270,0
+20250325,145300,176712205,5270,5270,5270,5270,0
+20250325,145200,176712205,5270,5270,5270,5270,0
+20250325,145100,176712205,5270,5270,5270,5270,0
+20250325,145000,176712205,5270,5270,5270,5270,0
+20250325,144900,176712205,5270,5270,5270,5270,0
+20250325,144800,176712205,5270,5270,5270,5270,0
+20250325,144700,176712205,5270,5250,5270,5250,311
+20250325,144600,175079425,5250,5250,5250,5250,0
+20250325,144500,175079425,5250,5240,5250,5240,500
+20250325,144400,172458095,5240,5240,5240,5240,0
+20250325,144300,172458095,5240,5240,5240,5240,0
+20250325,144200,172458095,5240,5240,5240,5240,0
+20250325,144100,172458095,5240,5240,5240,5240,0
+20250325,144000,172458095,5240,5240,5240,5240,0
+20250325,143900,172458095,5240,5240,5240,5240,0
+20250325,143800,172458095,5240,5240,5240,5240,0
+20250325,143700,172458095,5240,5240,5240,5240,0
+20250325,143600,172458095,5240,5240,5240,5240,0
+20250325,143500,172458095,5240,5240,5240,5240,0
+20250325,143400,172458095,5240,5240,5240,5240,30
+20250325,143300,172300895,5240,5210,5240,5210,113
+20250325,143200,171712135,5210,5220,5220,5200,5726
+20250325,143100,141912665,5260,5260,5260,5260,0
+20250325,143000,141912665,5260,5260,5260,5260,0
+20250325,142900,141912665,5260,5260,5260,5260,0
+20250325,142800,141912665,5260,5260,5260,5260,0
+20250325,142700,141912665,5260,5260,5260,5260,1
+20250325,142600,141907405,5240,5280,5280,5220,3230
+20250325,142500,125026695,5250,5250,5250,5250,0
+20250325,142400,125026695,5250,5250,5250,5250,0
+20250325,142300,125026695,5250,5250,5250,5250,162
+20250325,142200,124176195,5280,5280,5280,5280,0
+20250325,142100,124176195,5280,5280,5280,5280,0
+20250325,142000,124176195,5280,5280,5280,5280,0
+20250325,141900,124176195,5280,5280,5280,5280,0
+20250325,141800,124176195,5280,5280,5280,5280,0
+20250325,141700,124176195,5280,5280,5280,5280,1
+20250325,141600,124170915,5260,5280,5280,5260,2
+20250325,141500,124160375,5260,5260,5260,5260,0
+20250325,141400,124160375,5260,5250,5280,5250,53
+20250325,141300,123881945,5250,5250,5250,5250,0
+20250325,141200,123881945,5250,5250,5250,5250,2
+20250325,141100,123871445,5240,5240,5240,5240,78
+20250325,141000,123462725,5250,5250,5250,5250,0
+20250325,140900,123462725,5250,5250,5250,5250,0
+20250325,140800,123462725,5250,5250,5250,5250,0
+20250325,140700,123462725,5250,5250,5250,5250,0
+20250325,140600,123462725,5250,5250,5250,5250,0
+20250325,140500,123462725,5250,5250,5250,5250,0
+20250325,140400,123462725,5250,5250,5250,5250,0
+20250325,140300,123462725,5250,5250,5250,5250,0
+20250325,140200,123462725,5250,5250,5250,5250,0
+20250325,140100,123462725,5250,5250,5250,5250,4
+20250325,140000,123441725,5250,5250,5250,5250,8
+20250325,135900,123399725,5250,5250,5250,5250,0
+20250325,135800,123399725,5250,5250,5250,5250,253
+20250325,135700,122071475,5250,5250,5250,5250,20
+20250325,135600,121966475,5250,5250,5250,5250,100
+20250325,135500,121441475,5250,5250,5250,5250,1
+20250325,135400,121436225,5250,5250,5250,5250,0
+20250325,135300,121436225,5250,5250,5250,5250,0
+20250325,135200,121436225,5250,5250,5250,5250,0
+20250325,135100,121436225,5250,5250,5250,5250,0
+20250325,135000,121436225,5250,5250,5250,5250,1
+20250325,134900,121430975,5240,5240,5240,5240,0
+20250325,134800,121430975,5240,5240,5240,5240,0
+20250325,134700,121430975,5240,5240,5240,5240,0
+20250325,134600,121430975,5240,5240,5240,5240,0
+20250325,134500,121430975,5240,5240,5240,5240,0
+20250325,134400,121430975,5240,5240,5240,5240,0
+20250325,134300,121430975,5240,5240,5240,5240,0
+20250325,134200,121430975,5240,5240,5240,5240,0
+20250325,134100,121430975,5240,5240,5240,5240,425
+20250325,134000,119203975,5240,5240,5240,5240,4
+20250325,133900,119183015,5240,5240,5240,5240,1
+20250325,133800,119177775,5240,5240,5240,5240,0
+20250325,133700,119177775,5240,5240,5240,5240,0
+20250325,133600,119177775,5240,5240,5240,5240,0
+20250325,133500,119177775,5240,5240,5240,5240,0
+20250325,133400,119177775,5240,5240,5240,5240,300
+20250325,133300,117605775,5230,5230,5230,5230,0
+20250325,133200,117605775,5230,5230,5230,5230,0
+20250325,133100,117605775,5230,5230,5230,5230,0
+20250325,133000,117605775,5230,5230,5230,5230,4
+20250325,132900,117584855,5230,5230,5230,5230,313
+20250325,132800,115947865,5220,5220,5220,5220,0
+20250325,132700,115947865,5220,5220,5220,5220,0
+20250325,132600,115947865,5220,5220,5220,5220,0
+20250325,132500,115947865,5220,5220,5220,5220,178
+20250325,132400,115018705,5230,5230,5230,5230,0
+20250325,132300,115018705,5230,5230,5230,5230,0
+20250325,132200,115018705,5230,5230,5230,5230,250
+20250325,132100,113711205,5230,5230,5230,5220,266
+20250325,132000,112320295,5235,5235,5235,5235,15
+20250325,131900,112241770,5240,5240,5240,5240,0
+20250325,131800,112241770,5240,5240,5240,5240,1
+20250325,131700,112236530,5240,5240,5240,5240,523
+20250325,131600,109496010,5240,5240,5240,5240,700
+20250325,131500,105828010,5240,5240,5240,5240,0
+20250325,131400,105828010,5240,5250,5250,5240,31
+20250325,131300,105665270,5240,5240,5240,5240,95
+20250325,131200,105167470,5240,5240,5240,5240,0
+20250325,131100,105167470,5240,5240,5240,5240,0
+20250325,131000,105167470,5240,5240,5240,5240,2
+20250325,130900,105156990,5240,5240,5240,5240,267
+20250325,130800,103757910,5240,5240,5240,5240,0
+20250325,130700,103757910,5240,5240,5240,5240,0
+20250325,130600,103757910,5240,5240,5240,5240,214
+20250325,130500,102636550,5240,5240,5240,5240,287
+20250325,130400,101132670,5260,5260,5260,5260,0
+20250325,130300,101132670,5260,5260,5260,5260,0
+20250325,130200,101132670,5260,5260,5260,5260,0
+20250325,130100,101132670,5260,5260,5260,5260,0
+20250325,130000,101132670,5260,5240,5260,5240,78
+20250325,125900,100723190,5250,5250,5250,5250,2455
+20250325,125800,87834440,5260,5260,5260,5260,95
+20250325,125700,87334740,5260,5260,5260,5260,0
+20250325,125600,87334740,5260,5260,5260,5260,0
+20250325,125500,87334740,5260,5260,5260,5260,0
+20250325,125400,87334740,5260,5260,5260,5260,0
+20250325,125300,87334740,5260,5260,5260,5260,0
+20250325,125200,87334740,5260,5260,5260,5260,69
+20250325,125100,86971800,5260,5260,5260,5260,0
+20250325,125000,86971800,5260,5260,5260,5260,1
+20250325,124900,86966540,5260,5260,5260,5260,0
+20250325,124800,86966540,5260,5260,5260,5260,3
+20250325,124700,86950760,5260,5260,5260,5260,0
+20250325,124600,86950760,5260,5260,5260,5260,5
+20250325,124500,86924460,5260,5260,5260,5260,0
+20250325,124400,86924460,5260,5260,5260,5260,0
+20250325,124300,86924460,5260,5260,5260,5260,0
+20250325,124200,86924460,5260,5260,5260,5260,1
+20250325,124100,86919200,5260,5260,5260,5260,1
+20250325,124000,86913940,5260,5260,5260,5260,2
+20250325,123900,86903420,5260,5260,5260,5260,0
+20250325,123800,86903420,5260,5260,5260,5260,0
+20250325,123700,86903420,5260,5260,5260,5260,0
+20250325,123600,86903420,5260,5260,5260,5260,0
+20250325,123500,86903420,5260,5260,5260,5260,221
+20250325,123400,85740960,5270,5270,5270,5270,0
+20250325,123300,85740960,5270,5270,5270,5270,0
+20250325,123200,85740960,5270,5270,5270,5270,0
+20250325,123100,85740960,5270,5270,5270,5270,0
+20250325,123000,85740960,5270,5270,5270,5270,0
+20250325,122900,85740960,5270,5270,5270,5270,0
+20250325,122800,85740960,5270,5270,5270,5270,0
+20250325,122700,85740960,5270,5270,5270,5270,0
+20250325,122600,85740960,5270,5270,5270,5270,0
+20250325,122500,85740960,5270,5270,5270,5270,1
+20250325,122400,85735690,5260,5260,5260,5260,0
+20250325,122300,85735690,5260,5260,5260,5260,14
+20250325,122200,85662050,5270,5270,5270,5270,0
+20250325,122100,85662050,5270,5270,5270,5270,0
+20250325,122000,85662050,5270,5270,5270,5270,0
+20250325,121900,85662050,5270,5270,5270,5270,0
+20250325,121800,85662050,5270,5270,5270,5270,0
+20250325,121700,85662050,5270,5270,5270,5270,0
+20250325,121600,85662050,5270,5270,5270,5270,0
+20250325,121500,85662050,5270,5260,5270,5260,42
+20250325,121400,85441120,5250,5250,5250,5250,1
+20250325,121300,85435870,5250,5260,5260,5250,3138
+20250325,121200,68933260,5270,5270,5270,5270,10
+20250325,121100,68880560,5270,5270,5270,5270,0
+20250325,121000,68880560,5270,5270,5270,5270,0
+20250325,120900,68880560,5270,5270,5270,5270,0
+20250325,120800,68880560,5270,5270,5270,5270,2
+20250325,120700,68870020,5270,5270,5270,5270,0
+20250325,120600,68870020,5270,5270,5270,5270,0
+20250325,120500,68870020,5270,5270,5270,5270,1
+20250325,120400,68864750,5270,5270,5270,5270,0
+20250325,120300,68864750,5270,5270,5270,5270,2
+20250325,120200,68854210,5260,5260,5260,5260,18
+20250325,120100,68759530,5260,5260,5260,5260,0
+20250325,120000,68759530,5260,5260,5260,5260,0
+20250325,115900,68759530,5260,5260,5260,5260,0
+20250325,115800,68759530,5260,5260,5260,5260,0
+20250325,115700,68759530,5260,5260,5260,5260,0
+20250325,115600,68759530,5260,5260,5260,5260,0
+20250325,115500,68759530,5260,5260,5260,5260,1
+20250325,115400,68754270,5270,5260,5270,5260,4
+20250325,115300,68733210,5260,5260,5260,5260,0
+20250325,115200,68733210,5260,5260,5260,5260,0
+20250325,115100,68733210,5260,5260,5260,5260,500
+20250325,115000,66103210,5260,5260,5260,5260,0
+20250325,114900,66103210,5260,5260,5260,5260,0
+20250325,114800,66103210,5260,5260,5260,5260,0
+20250325,114700,66103210,5260,5260,5260,5260,0
+20250325,114600,66103210,5260,5260,5260,5260,0
+20250325,114500,66103210,5260,5260,5260,5260,0
+20250325,114400,66103210,5260,5260,5260,5260,0
+20250325,114300,66103210,5260,5260,5260,5260,400
+20250325,114200,63999210,5260,5260,5260,5260,0
+20250325,114100,63999210,5260,5260,5260,5260,39
+20250325,114000,63794070,5260,5260,5260,5260,0
+20250325,113900,63794070,5260,5260,5260,5260,0
+20250325,113800,63794070,5260,5270,5270,5260,1160
+20250325,113700,57689280,5280,5280,5280,5280,0
+20250325,113600,57689280,5280,5300,5300,5280,6
+20250325,113500,57657580,5280,5280,5280,5280,0
+20250325,113400,57657580,5280,5280,5280,5280,0
+20250325,113300,57657580,5280,5280,5280,5280,0
+20250325,113200,57657580,5280,5280,5280,5280,0
+20250325,113100,57657580,5280,5280,5280,5280,0
+20250325,113000,57657580,5280,5280,5280,5280,0
+20250325,112900,57657580,5280,5280,5280,5280,171
+20250325,112800,56754700,5310,5310,5310,5310,0
+20250325,112700,56754700,5310,5300,5310,5300,2
+20250325,112600,56744090,5300,5300,5300,5300,0
+20250325,112500,56744090,5300,5300,5300,5300,100
+20250325,112400,56214090,5300,5300,5300,5300,0
+20250325,112300,56214090,5300,5300,5300,5300,0
+20250325,112200,56214090,5300,5300,5300,5300,0
+20250325,112100,56214090,5300,5300,5300,5300,0
+20250325,112000,56214090,5300,5300,5300,5300,0
+20250325,111900,56214090,5300,5300,5300,5300,0
+20250325,111800,56214090,5300,5300,5300,5300,0
+20250325,111700,56214090,5300,5300,5300,5300,0
+20250325,111600,56214090,5300,5300,5300,5300,1
+20250325,111500,56208790,5270,5270,5270,5270,0
+20250325,111400,56208790,5270,5270,5270,5270,0
+20250325,111300,56208790,5270,5270,5270,5270,0
+20250325,111200,56208790,5270,5270,5270,5270,28
+20250325,111100,56061230,5270,5270,5270,5270,0
+20250325,111000,56061230,5270,5270,5270,5270,0
+20250325,110900,56061230,5270,5270,5270,5270,177
+20250325,110800,55128440,5310,5310,5310,5310,0
+20250325,110700,55128440,5310,5310,5310,5310,3
+20250325,110600,55112510,5280,5280,5280,5280,79
+20250325,110500,54695390,5280,5280,5280,5280,0
+20250325,110400,54695390,5280,5280,5280,5280,0
+20250325,110300,54695390,5280,5280,5280,5280,283
+20250325,110200,53201150,5280,5280,5280,5280,1
+20250325,110100,53195870,5270,5280,5280,5270,1919
+20250325,110000,43063610,5280,5290,5290,5280,106
+20250325,105900,42503880,5290,5290,5290,5290,85
+20250325,105800,42054230,5290,5290,5290,5290,20
+20250325,105700,41948430,5290,5290,5290,5290,21
+20250325,105600,41837340,5290,5300,5300,5290,2075
+20250325,105500,30840420,5310,5310,5310,5310,0
+20250325,105400,30840420,5310,5310,5310,5310,0
+20250325,105300,30840420,5310,5310,5310,5310,0
+20250325,105200,30840420,5310,5310,5310,5310,5
+20250325,105100,30813870,5310,5310,5310,5310,0
+20250325,105000,30813870,5310,5310,5310,5310,0
+20250325,104900,30813870,5310,5310,5310,5310,0
+20250325,104800,30813870,5310,5310,5310,5300,552
+20250325,104700,27888250,5310,5310,5310,5310,10
+20250325,104600,27835150,5310,5310,5310,5310,0
+20250325,104500,27835150,5310,5310,5310,5310,0
+20250325,104400,27835150,5310,5310,5310,5310,0
+20250325,104300,27835150,5310,5310,5310,5310,0
+20250325,104200,27835150,5310,5310,5310,5310,0
+20250325,104100,27835150,5310,5310,5310,5310,0
+20250325,104000,27835150,5310,5310,5310,5310,237
+20250325,103900,26576680,5310,5310,5310,5310,0
+20250325,103800,26576680,5310,5310,5310,5310,0
+20250325,103700,26576680,5310,5310,5310,5310,61
+20250325,103600,26252770,5320,5320,5320,5320,2
+20250325,103500,26242130,5320,5320,5320,5320,0
+20250325,103400,26242130,5320,5320,5320,5320,0
+20250325,103300,26242130,5320,5320,5320,5320,5
+20250325,103200,26215530,5320,5320,5320,5320,0
+20250325,103100,26215530,5320,5320,5320,5320,0
+20250325,103000,26215530,5320,5320,5320,5320,0
+20250325,102900,26215530,5320,5320,5320,5320,0
+20250325,102800,26215530,5320,5320,5320,5320,0
+20250325,102700,26215530,5320,5320,5320,5320,151
+20250325,102600,25412210,5330,5330,5330,5330,0
+20250325,102500,25412210,5330,5330,5330,5330,0
+20250325,102400,25412210,5330,5330,5330,5330,0
+20250325,102300,25412210,5330,5330,5330,5330,0
+20250325,102200,25412210,5330,5330,5330,5330,0
+20250325,102100,25412210,5330,5330,5330,5330,0
+20250325,102000,25412210,5330,5330,5330,5330,0
+20250325,101900,25412210,5330,5330,5330,5330,10
+20250325,101800,25358910,5330,5330,5330,5330,0
+20250325,101700,25358910,5330,5330,5330,5330,0
+20250325,101600,25358910,5330,5330,5330,5330,0
+20250325,101500,25358910,5330,5330,5330,5330,0
+20250325,101400,25358910,5330,5330,5330,5330,0
+20250325,101300,25358910,5330,5330,5330,5330,0
+20250325,101200,25358910,5330,5320,5330,5320,2
+20250325,101100,25348260,5320,5320,5320,5320,206
+20250325,101000,24252340,5320,5320,5320,5320,50
+20250325,100900,23986340,5330,5330,5330,5330,0
+20250325,100800,23986340,5330,5330,5330,5330,0
+20250325,100700,23986340,5330,5330,5330,5330,0
+20250325,100600,23986340,5330,5330,5330,5330,0
+20250325,100500,23986340,5330,5330,5330,5330,0
+20250325,100400,23986340,5330,5330,5330,5330,0
+20250325,100300,23986340,5330,5330,5330,5330,0
+20250325,100200,23986340,5330,5330,5330,5330,0
+20250325,100100,23986340,5330,5330,5330,5330,0
+20250325,100000,23986340,5330,5330,5330,5330,0
+20250325,095900,23986340,5330,5330,5330,5330,0
+20250325,095800,23986340,5330,5330,5330,5330,0
+20250325,095700,23986340,5330,5330,5330,5330,0
+20250325,095600,23986340,5330,5330,5330,5330,0
+20250325,095500,23986340,5330,5330,5330,5330,0
+20250325,095400,23986340,5330,5330,5330,5330,0
+20250325,095300,23986340,5330,5330,5330,5330,0
+20250325,095200,23986340,5330,5330,5330,5330,1
+20250325,095100,23981010,5310,5310,5310,5310,300
+20250325,095000,22388010,5330,5330,5330,5330,0
+20250325,094900,22388010,5330,5330,5330,5330,0
+20250325,094800,22388010,5330,5330,5330,5330,0
+20250325,094700,22388010,5330,5330,5330,5330,0
+20250325,094600,22388010,5330,5330,5330,5330,0
+20250325,094500,22388010,5330,5330,5330,5330,0
+20250325,094400,22388010,5330,5330,5330,5330,0
+20250325,094300,22388010,5330,5330,5330,5330,10
+20250325,094200,22334710,5330,5330,5330,5330,0
+20250325,094100,22334710,5330,5330,5330,5330,0
+20250325,094000,22334710,5330,5330,5330,5330,0
+20250325,093900,22334710,5330,5330,5330,5330,0
+20250325,093800,22334710,5330,5330,5330,5330,0
+20250325,093700,22334710,5330,5330,5330,5330,0
+20250325,093600,22334710,5330,5330,5330,5330,0
+20250325,093500,22334710,5330,5330,5330,5330,0
+20250325,093400,22334710,5330,5330,5330,5330,0
+20250325,093300,22334710,5330,5330,5330,5330,0
+20250325,093200,22334710,5330,5330,5330,5330,0
+20250325,093100,22334710,5330,5330,5330,5330,0
+20250325,093000,22334710,5330,5330,5330,5330,1
+20250325,092900,22329380,5310,5310,5310,5310,65
+20250325,092800,21984230,5320,5320,5320,5320,1074
+20250325,092700,16270550,5330,5330,5330,5330,42
+20250325,092600,16046690,5330,5330,5330,5330,55
+20250325,092500,15753540,5330,5330,5330,5330,0
+20250325,092400,15753540,5330,5330,5330,5330,0
+20250325,092300,15753540,5330,5330,5330,5330,0
+20250325,092200,15753540,5330,5330,5330,5330,1
+20250325,092100,15748210,5320,5320,5320,5320,1
+20250325,092000,15742890,5350,5350,5350,5350,0
+20250325,091900,15742890,5350,5350,5350,5350,0
+20250325,091800,15742890,5350,5350,5350,5350,0
+20250325,091700,15742890,5350,5350,5350,5350,0
+20250325,091600,15742890,5350,5350,5350,5350,0
+20250325,091500,15742890,5350,5350,5350,5350,275
+20250325,091400,14271640,5360,5360,5360,5360,0
+20250325,091300,14271640,5360,5340,5360,5340,7
+20250325,091200,14234220,5330,5340,5340,5330,2
+20250325,091100,14223550,5340,5340,5340,5340,1
+20250325,091000,14218210,5320,5320,5320,5320,1833
+20250325,090900,4466650,5360,5330,5360,5320,501
+20250325,090800,1800990,5360,5360,5360,5360,10
+20250325,090700,1747390,5340,5340,5340,5340,0
+20250325,090600,1747390,5340,5340,5340,5340,30
+20250325,090500,1587190,5360,5370,5370,5350,154
+20250325,090400,760790,5370,5370,5370,5370,0
+20250325,090300,760790,5370,5360,5370,5360,57
+20250325,090200,455200,5360,5360,5360,5360,75
+20250325,090100,53200,5320,5320,5320,5320,0
+20250325,090000,53200,5320,5320,5320,5320,10

066130/min/candle-20250326.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194500,116026875,5250,5250,5250,5250,2661
+20250326,194400,116026875,5250,5250,5250,5250,0
+20250326,194300,116026875,5250,5250,5250,5250,0
+20250326,194200,116026875,5250,5250,5250,5250,0
+20250326,194100,116026875,5250,5250,5250,5250,0
+20250326,194000,116026875,5250,5250,5250,5250,0
+20250326,193900,116026875,5250,5250,5250,5250,0
+20250326,193800,116026875,5250,5250,5250,5250,0
+20250326,193700,116026875,5250,5250,5250,5250,0
+20250326,193600,116026875,5250,5250,5250,5250,0
+20250326,193500,116026875,5250,5250,5250,5250,0
+20250326,193400,116026875,5250,5250,5250,5250,0
+20250326,193300,116026875,5250,5250,5250,5250,0
+20250326,193200,116026875,5250,5250,5250,5250,0
+20250326,193100,116026875,5250,5250,5250,5250,0
+20250326,193000,116026875,5250,5250,5250,5250,0
+20250326,192900,116026875,5250,5250,5250,5250,0
+20250326,192800,116026875,5250,5250,5250,5250,0
+20250326,192700,116026875,5250,5250,5250,5250,0
+20250326,192600,116026875,5250,5250,5250,5250,0
+20250326,192500,116026875,5250,5250,5250,5250,0
+20250326,192400,116026875,5250,5250,5250,5250,0
+20250326,192300,116026875,5250,5250,5250,5250,0
+20250326,192200,116026875,5250,5250,5250,5250,0
+20250326,192100,116026875,5250,5250,5250,5250,0
+20250326,192000,116026875,5250,5250,5250,5250,0
+20250326,191900,116026875,5250,5250,5250,5250,0
+20250326,191800,116026875,5250,5250,5250,5250,0
+20250326,191700,116026875,5250,5250,5250,5250,0
+20250326,191600,116026875,5250,5250,5250,5250,0
+20250326,191500,116026875,5250,5250,5250,5250,2661
+20250326,191400,116026875,5250,5250,5250,5250,0
+20250326,191300,116026875,5250,5250,5250,5250,0
+20250326,191200,116026875,5250,5250,5250,5250,0
+20250326,191100,116026875,5250,5250,5250,5250,0
+20250326,191000,116026875,5250,5250,5250,5250,0
+20250326,190900,116026875,5250,5250,5250,5250,0
+20250326,190800,116026875,5250,5250,5250,5250,0
+20250326,190700,116026875,5250,5250,5250,5250,0
+20250326,190600,116026875,5250,5250,5250,5250,0
+20250326,190500,116026875,5250,5250,5250,5250,0
+20250326,190400,116026875,5250,5250,5250,5250,0
+20250326,190300,116026875,5250,5250,5250,5250,0
+20250326,190200,116026875,5250,5250,5250,5250,0
+20250326,190100,116026875,5250,5250,5250,5250,0
+20250326,190000,116026875,5250,5250,5250,5250,0
+20250326,185900,116026875,5250,5250,5250,5250,0
+20250326,185800,116026875,5250,5250,5250,5250,0
+20250326,185700,116026875,5250,5250,5250,5250,0
+20250326,185600,116026875,5250,5250,5250,5250,0
+20250326,185500,116026875,5250,5250,5250,5250,0
+20250326,185400,116026875,5250,5250,5250,5250,0
+20250326,185300,116026875,5250,5250,5250,5250,0
+20250326,185200,116026875,5250,5250,5250,5250,0
+20250326,185100,116026875,5250,5250,5250,5250,0
+20250326,185000,116026875,5250,5250,5250,5250,0
+20250326,184900,116026875,5250,5250,5250,5250,0
+20250326,184800,116026875,5250,5250,5250,5250,0
+20250326,184700,116026875,5250,5250,5250,5250,0
+20250326,184600,116026875,5250,5250,5250,5250,0
+20250326,184500,116026875,5250,5250,5250,5250,2661
+20250326,184400,116026875,5250,5250,5250,5250,0
+20250326,184300,116026875,5250,5250,5250,5250,0
+20250326,184200,116026875,5250,5250,5250,5250,0
+20250326,184100,116026875,5250,5250,5250,5250,0
+20250326,184000,116026875,5250,5250,5250,5250,0
+20250326,183900,116026875,5250,5250,5250,5250,0
+20250326,183800,116026875,5250,5250,5250,5250,0
+20250326,183700,116026875,5250,5250,5250,5250,0
+20250326,183600,116026875,5250,5250,5250,5250,0
+20250326,183500,116026875,5250,5250,5250,5250,0
+20250326,183400,116026875,5250,5250,5250,5250,0
+20250326,183300,116026875,5250,5250,5250,5250,0
+20250326,183200,116026875,5250,5250,5250,5250,0
+20250326,183100,116026875,5250,5250,5250,5250,0
+20250326,183000,116026875,5250,5250,5250,5250,0
+20250326,182900,116026875,5250,5250,5250,5250,0
+20250326,182800,116026875,5250,5250,5250,5250,0
+20250326,182700,116026875,5250,5250,5250,5250,0
+20250326,182600,116026875,5250,5250,5250,5250,0
+20250326,182500,116026875,5250,5250,5250,5250,0
+20250326,182400,116026875,5250,5250,5250,5250,0
+20250326,182300,116026875,5250,5250,5250,5250,0
+20250326,182200,116026875,5250,5250,5250,5250,0
+20250326,182100,116026875,5250,5250,5250,5250,0
+20250326,182000,116026875,5250,5250,5250,5250,0
+20250326,181900,116026875,5250,5250,5250,5250,0
+20250326,181800,116026875,5250,5250,5250,5250,0
+20250326,181700,116026875,5250,5250,5250,5250,0
+20250326,181600,116026875,5250,5250,5250,5250,0
+20250326,181500,116026875,5250,5250,5250,5250,2661
+20250326,181400,116026875,5250,5250,5250,5250,0
+20250326,181300,116026875,5250,5250,5250,5250,0
+20250326,181200,116026875,5250,5250,5250,5250,0
+20250326,181100,116026875,5250,5250,5250,5250,0
+20250326,181000,116026875,5250,5250,5250,5250,0
+20250326,180900,116026875,5250,5250,5250,5250,0
+20250326,180800,116026875,5250,5250,5250,5250,0
+20250326,180700,116026875,5250,5250,5250,5250,0
+20250326,180600,116026875,5250,5250,5250,5250,0
+20250326,180500,116026875,5250,5250,5250,5250,0
+20250326,180400,116026875,5250,5250,5250,5250,0
+20250326,180300,116026875,5250,5250,5250,5250,0
+20250326,180200,116026875,5250,5250,5250,5250,0
+20250326,180100,116026875,5250,5250,5250,5250,0
+20250326,180000,116026875,5250,5250,5250,5250,0
+20250326,175900,116026875,5250,5250,5250,5250,0
+20250326,175800,116026875,5250,5250,5250,5250,0
+20250326,175700,116026875,5250,5250,5250,5250,0
+20250326,175600,116026875,5250,5250,5250,5250,0
+20250326,175500,116026875,5250,5250,5250,5250,0
+20250326,175400,116026875,5250,5250,5250,5250,0
+20250326,175300,116026875,5250,5250,5250,5250,0
+20250326,175200,116026875,5250,5250,5250,5250,0
+20250326,175100,116026875,5250,5250,5250,5250,0
+20250326,175000,116026875,5250,5250,5250,5250,0
+20250326,174900,116026875,5250,5250,5250,5250,0
+20250326,174800,116026875,5250,5250,5250,5250,0
+20250326,174700,116026875,5250,5250,5250,5250,0
+20250326,174600,116026875,5250,5250,5250,5250,0
+20250326,174500,116026875,5250,5250,5250,5250,2661
+20250326,174400,116026875,5250,5250,5250,5250,0
+20250326,174300,116026875,5250,5250,5250,5250,0
+20250326,174200,116026875,5250,5250,5250,5250,0
+20250326,174100,116026875,5250,5250,5250,5250,0
+20250326,174000,116026875,5250,5250,5250,5250,0
+20250326,173900,116026875,5250,5250,5250,5250,0
+20250326,173800,116026875,5250,5250,5250,5250,0
+20250326,173700,116026875,5250,5250,5250,5250,0
+20250326,173600,116026875,5250,5250,5250,5250,0
+20250326,173500,116026875,5250,5250,5250,5250,0
+20250326,173400,116026875,5250,5250,5250,5250,0
+20250326,173300,116026875,5250,5250,5250,5250,0
+20250326,173200,116026875,5250,5250,5250,5250,0
+20250326,173100,116026875,5250,5250,5250,5250,0
+20250326,173000,116026875,5250,5250,5250,5250,0
+20250326,172900,116026875,5250,5250,5250,5250,0
+20250326,172800,116026875,5250,5250,5250,5250,0
+20250326,172700,116026875,5250,5250,5250,5250,0
+20250326,172600,116026875,5250,5250,5250,5250,0
+20250326,172500,116026875,5250,5250,5250,5250,0
+20250326,172400,116026875,5250,5250,5250,5250,0
+20250326,172300,116026875,5250,5250,5250,5250,0
+20250326,172200,116026875,5250,5250,5250,5250,0
+20250326,172100,116026875,5250,5250,5250,5250,0
+20250326,172000,116026875,5250,5250,5250,5250,0
+20250326,171900,116026875,5250,5250,5250,5250,0
+20250326,171800,116026875,5250,5250,5250,5250,0
+20250326,171700,116026875,5250,5250,5250,5250,0
+20250326,171600,116026875,5250,5250,5250,5250,0
+20250326,171500,116026875,5250,5250,5250,5250,2661
+20250326,171400,116026875,5250,5250,5250,5250,0
+20250326,171300,116026875,5250,5250,5250,5250,0
+20250326,171200,116026875,5250,5250,5250,5250,0
+20250326,171100,116026875,5250,5250,5250,5250,0
+20250326,171000,116026875,5250,5250,5250,5250,0
+20250326,170900,116026875,5250,5250,5250,5250,0
+20250326,170800,116026875,5250,5250,5250,5250,0
+20250326,170700,116026875,5250,5250,5250,5250,0
+20250326,170600,116026875,5250,5250,5250,5250,0
+20250326,170500,116026875,5250,5250,5250,5250,0
+20250326,170400,116026875,5250,5250,5250,5250,0
+20250326,170300,116026875,5250,5250,5250,5250,0
+20250326,170200,116026875,5250,5250,5250,5250,0
+20250326,170100,116026875,5250,5250,5250,5250,0
+20250326,170000,116026875,5250,5250,5250,5250,0
+20250326,165900,116026875,5250,5250,5250,5250,0
+20250326,165800,116026875,5250,5250,5250,5250,0
+20250326,165700,116026875,5250,5250,5250,5250,0
+20250326,165600,116026875,5250,5250,5250,5250,0
+20250326,165500,116026875,5250,5250,5250,5250,0
+20250326,165400,116026875,5250,5250,5250,5250,0
+20250326,165300,116026875,5250,5250,5250,5250,0
+20250326,165200,116026875,5250,5250,5250,5250,0
+20250326,165100,116026875,5250,5250,5250,5250,0
+20250326,165000,116026875,5250,5250,5250,5250,0
+20250326,164900,116026875,5250,5250,5250,5250,0
+20250326,164800,116026875,5250,5250,5250,5250,0
+20250326,164700,116026875,5250,5250,5250,5250,0
+20250326,164600,116026875,5250,5250,5250,5250,0
+20250326,164500,116026875,5250,5250,5250,5250,2661
+20250326,164400,116026875,5250,5250,5250,5250,0
+20250326,164300,116026875,5250,5250,5250,5250,0
+20250326,164200,116026875,5250,5250,5250,5250,0
+20250326,164100,116026875,5250,5250,5250,5250,0
+20250326,164000,116026875,5250,5250,5250,5250,0
+20250326,163900,116026875,5250,5250,5250,5250,0
+20250326,163800,116026875,5250,5250,5250,5250,0
+20250326,163700,116026875,5250,5250,5250,5250,0
+20250326,163600,116026875,5250,5250,5250,5250,0
+20250326,163500,116026875,5250,5250,5250,5250,0
+20250326,163400,116026875,5250,5250,5250,5250,0
+20250326,163300,116026875,5250,5250,5250,5250,0
+20250326,163200,116026875,5250,5250,5250,5250,0
+20250326,163100,116026875,5250,5250,5250,5250,0
+20250326,163000,116026875,5250,5250,5250,5250,0
+20250326,162900,116026875,5250,5250,5250,5250,0
+20250326,162800,116026875,5250,5250,5250,5250,0
+20250326,162700,116026875,5250,5250,5250,5250,0
+20250326,162600,116026875,5250,5250,5250,5250,0
+20250326,162500,116026875,5250,5250,5250,5250,0
+20250326,162400,116026875,5250,5250,5250,5250,0
+20250326,162300,116026875,5250,5250,5250,5250,0
+20250326,162200,116026875,5250,5250,5250,5250,0
+20250326,162100,116026875,5250,5250,5250,5250,0
+20250326,162000,116026875,5250,5250,5250,5250,0
+20250326,161900,116026875,5250,5250,5250,5250,0
+20250326,161800,116026875,5250,5250,5250,5250,0
+20250326,161700,116026875,5250,5250,5250,5250,0
+20250326,161600,116026875,5250,5250,5250,5250,0
+20250326,161500,116026875,5250,5250,5250,5250,2661
+20250326,161400,116026875,5250,5250,5250,5250,0
+20250326,161300,116026875,5250,5250,5250,5250,0
+20250326,161200,116026875,5250,5250,5250,5250,0
+20250326,161100,116026875,5250,5250,5250,5250,0
+20250326,161000,116026875,5250,5250,5250,5250,0
+20250326,160900,116026875,5250,5250,5250,5250,0
+20250326,160800,116026875,5250,5250,5250,5250,0
+20250326,160700,116026875,5250,5250,5250,5250,0
+20250326,160600,116026875,5250,5250,5250,5250,0
+20250326,160500,116026875,5250,5250,5250,5250,0
+20250326,160400,116026875,5250,5250,5250,5250,0
+20250326,160300,116026875,5250,5250,5250,5250,0
+20250326,160200,116026875,5250,5250,5250,5250,0
+20250326,160100,116026875,5250,5250,5250,5250,0
+20250326,160000,116026875,5250,5250,5250,5250,0
+20250326,155900,116026875,5250,5250,5250,5250,0
+20250326,155800,116026875,5250,5250,5250,5250,0
+20250326,155700,116026875,5250,5250,5250,5250,0
+20250326,155600,116026875,5250,5250,5250,5250,0
+20250326,155500,116026875,5250,5250,5250,5250,0
+20250326,155400,116026875,5250,5250,5250,5250,0
+20250326,155300,116026875,5250,5250,5250,5250,0
+20250326,155200,116026875,5250,5250,5250,5250,0
+20250326,155100,116026875,5250,5250,5250,5250,0
+20250326,155000,116026875,5250,5250,5250,5250,0
+20250326,154900,116026875,5250,5250,5250,5250,0
+20250326,154800,116026875,5250,5250,5250,5250,0
+20250326,154700,116026875,5250,5250,5250,5250,0
+20250326,154600,116026875,5250,5250,5250,5250,0
+20250326,154500,116026875,5250,5250,5250,5250,2661
+20250326,154400,116026875,5250,5250,5250,5250,0
+20250326,154300,116026875,5250,5250,5250,5250,0
+20250326,154200,116026875,5250,5250,5250,5250,0
+20250326,154100,116026875,5250,5250,5250,5250,0
+20250326,154000,116026875,5250,5250,5250,5250,0
+20250326,153900,116026875,5250,5250,5250,5250,0
+20250326,153800,116026875,5250,5250,5250,5250,0
+20250326,153700,116026875,5250,5250,5250,5250,0
+20250326,153600,116026875,5250,5250,5250,5250,0
+20250326,153500,116026875,5250,5250,5250,5250,0
+20250326,153400,116026875,5250,5250,5250,5250,0
+20250326,153300,116026875,5250,5250,5250,5250,0
+20250326,153200,116026875,5250,5250,5250,5250,0
+20250326,153100,116026875,5250,5250,5250,5250,0
+20250326,153000,116026875,5250,5250,5250,5250,2661
+20250326,152900,102056625,5240,5240,5240,5240,0
+20250326,152800,102056625,5240,5240,5240,5240,0
+20250326,152700,102056625,5240,5240,5240,5240,0
+20250326,152600,102056625,5240,5240,5240,5240,0
+20250326,152500,102056625,5240,5240,5240,5240,0
+20250326,152400,102056625,5240,5240,5240,5240,0
+20250326,152300,102056625,5240,5240,5240,5240,0
+20250326,152200,102056625,5240,5240,5240,5240,0
+20250326,152100,102056625,5240,5240,5240,5240,0
+20250326,152000,102056625,5240,5240,5240,5240,0
+20250326,151900,102056625,5240,5240,5250,5240,130
+20250326,151800,101374425,5240,5240,5250,5240,1015
+20250326,151700,96052825,5240,5220,5240,5220,1263
+20250326,151600,89437655,5220,5220,5230,5220,53
+20250326,151500,89160975,5220,5220,5220,5220,226
+20250326,151400,87981255,5230,5230,5230,5230,0
+20250326,151300,87981255,5230,5230,5230,5230,1
+20250326,151200,87976025,5220,5220,5220,5220,17
+20250326,151100,87887285,5220,5230,5230,5220,11
+20250326,151000,87829855,5220,5220,5220,5220,6
+20250326,150900,87798535,5230,5230,5230,5230,0
+20250326,150800,87798535,5230,5230,5230,5230,40
+20250326,150700,87589335,5230,5220,5230,5220,54
+20250326,150600,87307155,5230,5230,5230,5230,10
+20250326,150500,87254855,5220,5220,5220,5220,10
+20250326,150400,87202655,5220,5220,5220,5220,0
+20250326,150300,87202655,5220,5220,5220,5220,0
+20250326,150200,87202655,5220,5220,5220,5220,9
+20250326,150100,87155675,5220,5220,5220,5220,0
+20250326,150000,87155675,5220,5220,5220,5220,11
+20250326,145900,87098255,5230,5230,5230,5230,0
+20250326,145800,87098255,5230,5230,5230,5230,0
+20250326,145700,87098255,5230,5230,5230,5230,0
+20250326,145600,87098255,5230,5230,5230,5230,5
+20250326,145500,87072105,5240,5240,5240,5240,15
+20250326,145400,86993505,5230,5230,5230,5230,95
+20250326,145300,86496655,5230,5250,5250,5230,157
+20250326,145200,85673785,5240,5250,5250,5240,106
+20250326,145100,85118025,5250,5250,5250,5250,1
+20250326,145000,85112775,5250,5250,5250,5250,0
+20250326,144900,85112775,5250,5250,5250,5250,0
+20250326,144800,85112775,5250,5250,5250,5250,0
+20250326,144700,85112775,5250,5250,5250,5250,0
+20250326,144600,85112775,5250,5250,5250,5250,0
+20250326,144500,85112775,5250,5250,5250,5250,0
+20250326,144400,85112775,5250,5250,5250,5250,0
+20250326,144300,85112775,5250,5250,5250,5250,0
+20250326,144200,85112775,5250,5250,5250,5250,16
+20250326,144100,85028775,5230,5230,5230,5230,0
+20250326,144000,85028775,5230,5230,5230,5230,0
+20250326,143900,85028775,5230,5230,5230,5230,0
+20250326,143800,85028775,5230,5230,5230,5230,17
+20250326,143700,84939865,5230,5230,5230,5230,0
+20250326,143600,84939865,5230,5240,5240,5230,1600
+20250326,143500,76570005,5250,5250,5250,5240,71
+20250326,143400,76197265,5250,5250,5250,5250,0
+20250326,143300,76197265,5250,5250,5250,5250,50
+20250326,143200,75934765,5250,5250,5250,5250,0
+20250326,143100,75934765,5250,5250,5250,5250,0
+20250326,143000,75934765,5250,5250,5250,5250,0
+20250326,142900,75934765,5250,5250,5250,5250,230
+20250326,142800,74727265,5250,5250,5250,5250,200
+20250326,142700,73677265,5250,5240,5250,5240,190
+20250326,142600,72681365,5240,5230,5240,5230,108
+20250326,142500,72115525,5230,5230,5230,5230,7
+20250326,142400,72078915,5240,5240,5240,5240,61
+20250326,142300,71759275,5230,5230,5230,5230,7
+20250326,142200,71722665,5230,5230,5230,5230,0
+20250326,142100,71722665,5230,5230,5230,5230,7
+20250326,142000,71686055,5240,5230,5240,5230,25
+20250326,141900,71555105,5240,5240,5240,5240,30
+20250326,141800,71397905,5240,5240,5240,5240,0
+20250326,141700,71397905,5240,5220,5240,5220,8
+20250326,141600,71356125,5240,5240,5240,5240,5
+20250326,141500,71329925,5240,5220,5240,5220,15
+20250326,141400,71251405,5240,5240,5240,5240,1
+20250326,141300,71246165,5220,5220,5220,5220,8
+20250326,141200,71204405,5220,5220,5220,5220,0
+20250326,141100,71204405,5220,5220,5220,5220,0
+20250326,141000,71204405,5220,5220,5220,5220,3
+20250326,140900,71188745,5220,5220,5220,5220,8
+20250326,140800,71146985,5220,5220,5220,5220,0
+20250326,140700,71146985,5220,5220,5220,5220,8
+20250326,140600,71105225,5220,5220,5220,5220,7
+20250326,140500,71068685,5220,5220,5220,5220,6
+20250326,140400,71037365,5240,5220,5240,5220,37
+20250326,140300,70843625,5220,5220,5220,5220,8
+20250326,140200,70801865,5220,5220,5220,5220,0
+20250326,140100,70801865,5220,5220,5220,5220,0
+20250326,140000,70801865,5220,5220,5220,5220,3
+20250326,135900,70786205,5220,5220,5220,5220,6
+20250326,135800,70754885,5220,5220,5220,5220,0
+20250326,135700,70754885,5220,5220,5220,5220,1
+20250326,135600,70749665,5250,5250,5250,5250,0
+20250326,135500,70749665,5250,5250,5250,5250,0
+20250326,135400,70749665,5250,5250,5250,5250,0
+20250326,135300,70749665,5250,5250,5250,5250,0
+20250326,135200,70749665,5250,5250,5250,5250,0
+20250326,135100,70749665,5250,5250,5250,5250,0
+20250326,135000,70749665,5250,5250,5250,5250,0
+20250326,134900,70749665,5250,5250,5250,5250,0
+20250326,134800,70749665,5250,5250,5250,5250,0
+20250326,134700,70749665,5250,5250,5250,5250,0
+20250326,134600,70749665,5250,5250,5250,5250,1
+20250326,134500,70744415,5220,5220,5220,5220,1
+20250326,134400,70739195,5250,5250,5250,5250,0
+20250326,134300,70739195,5250,5250,5250,5250,0
+20250326,134200,70739195,5250,5250,5250,5250,0
+20250326,134100,70739195,5250,5250,5250,5250,0
+20250326,134000,70739195,5250,5250,5250,5250,0
+20250326,133900,70739195,5250,5250,5250,5250,0
+20250326,133800,70739195,5250,5250,5250,5250,0
+20250326,133700,70739195,5250,5250,5250,5250,20
+20250326,133600,70634195,5250,5250,5250,5250,8
+20250326,133500,70592195,5250,5250,5250,5250,0
+20250326,133400,70592195,5250,5250,5250,5250,0
+20250326,133300,70592195,5250,5250,5250,5250,0
+20250326,133200,70592195,5250,5250,5250,5250,10
+20250326,133100,70539695,5250,5250,5250,5250,0
+20250326,133000,70539695,5250,5250,5250,5250,0
+20250326,132900,70539695,5250,5250,5250,5250,0
+20250326,132800,70539695,5250,5240,5250,5240,101
+20250326,132700,70010445,5240,5220,5240,5220,80
+20250326,132600,69591845,5240,5240,5240,5240,0
+20250326,132500,69591845,5240,5240,5240,5240,0
+20250326,132400,69591845,5240,5240,5240,5240,0
+20250326,132300,69591845,5240,5240,5240,5240,10
+20250326,132200,69539445,5240,5240,5240,5240,0
+20250326,132100,69539445,5240,5240,5240,5240,0
+20250326,132000,69539445,5240,5240,5240,5240,0
+20250326,131900,69539445,5240,5240,5240,5240,0
+20250326,131800,69539445,5240,5240,5240,5240,0
+20250326,131700,69539445,5240,5240,5240,5240,0
+20250326,131600,69539445,5240,5240,5240,5240,100
+20250326,131500,69015445,5240,5240,5240,5240,0
+20250326,131400,69015445,5240,5240,5240,5240,0
+20250326,131300,69015445,5240,5240,5240,5240,0
+20250326,131200,69015445,5240,5240,5240,5240,0
+20250326,131100,69015445,5240,5240,5240,5240,0
+20250326,131000,69015445,5240,5240,5240,5240,0
+20250326,130900,69015445,5240,5240,5240,5240,0
+20250326,130800,69015445,5240,5240,5240,5240,0
+20250326,130700,69015445,5240,5240,5240,5240,0
+20250326,130600,69015445,5240,5240,5240,5240,0
+20250326,130500,69015445,5240,5240,5240,5240,0
+20250326,130400,69015445,5240,5240,5240,5240,0
+20250326,130300,69015445,5240,5240,5240,5240,50
+20250326,130200,68753445,5240,5240,5240,5240,0
+20250326,130100,68753445,5240,5240,5240,5240,0
+20250326,130000,68753445,5240,5240,5240,5240,0
+20250326,125900,68753445,5240,5240,5240,5240,0
+20250326,125800,68753445,5240,5240,5240,5240,0
+20250326,125700,68753445,5240,5240,5240,5240,0
+20250326,125600,68753445,5240,5240,5240,5240,0
+20250326,125500,68753445,5240,5240,5240,5240,50
+20250326,125400,68491445,5230,5230,5230,5230,800
+20250326,125300,64307445,5220,5220,5220,5220,0
+20250326,125200,64307445,5220,5220,5220,5220,0
+20250326,125100,64307445,5220,5220,5220,5220,0
+20250326,125000,64307445,5220,5220,5220,5220,0
+20250326,124900,64307445,5220,5220,5220,5220,0
+20250326,124800,64307445,5220,5220,5220,5220,0
+20250326,124700,64307445,5220,5220,5220,5220,0
+20250326,124600,64307445,5220,5220,5220,5220,0
+20250326,124500,64307445,5220,5220,5220,5220,0
+20250326,124400,64307445,5220,5220,5220,5220,0
+20250326,124300,64307445,5220,5220,5220,5220,0
+20250326,124200,64307445,5220,5220,5220,5220,9
+20250326,124100,64260465,5230,5230,5230,5230,1
+20250326,124000,64255235,5230,5230,5230,5230,0
+20250326,123900,64255235,5230,5220,5230,5220,11
+20250326,123800,64197805,5220,5220,5220,5220,0
+20250326,123700,64197805,5220,5220,5220,5220,0
+20250326,123600,64197805,5220,5220,5220,5220,46
+20250326,123500,63957685,5230,5230,5230,5230,0
+20250326,123400,63957685,5230,5230,5230,5230,0
+20250326,123300,63957685,5230,5230,5230,5230,1
+20250326,123200,63952455,5230,5230,5230,5230,0
+20250326,123100,63952455,5230,5230,5230,5230,0
+20250326,123000,63952455,5230,5230,5230,5230,0
+20250326,122900,63952455,5230,5230,5230,5230,0
+20250326,122800,63952455,5230,5230,5230,5230,0
+20250326,122700,63952455,5230,5230,5230,5230,0
+20250326,122600,63952455,5230,5230,5230,5230,0
+20250326,122500,63952455,5230,5230,5230,5230,0
+20250326,122400,63952455,5230,5230,5230,5230,0
+20250326,122300,63952455,5230,5230,5230,5230,0
+20250326,122200,63952455,5230,5230,5230,5230,0
+20250326,122100,63952455,5230,5230,5230,5230,0
+20250326,122000,63952455,5230,5230,5230,5230,0
+20250326,121900,63952455,5230,5230,5230,5230,1
+20250326,121800,63947225,5200,5220,5220,5200,3000
+20250326,121700,48326065,5230,5230,5230,5230,0
+20250326,121600,48326065,5230,5230,5230,5230,1
+20250326,121500,48320835,5230,5230,5230,5230,0
+20250326,121400,48320835,5230,5230,5230,5230,0
+20250326,121300,48320835,5230,5230,5230,5230,0
+20250326,121200,48320835,5230,5230,5230,5230,0
+20250326,121100,48320835,5230,5230,5230,5230,0
+20250326,121000,48320835,5230,5230,5230,5230,0
+20250326,120900,48320835,5230,5230,5230,5230,0
+20250326,120800,48320835,5230,5230,5230,5230,371
+20250326,120700,46380505,5230,5230,5230,5230,382
+20250326,120600,44382645,5230,5230,5230,5230,0
+20250326,120500,44382645,5230,5230,5230,5230,2
+20250326,120400,44372185,5230,5230,5230,5230,0
+20250326,120300,44372185,5230,5230,5230,5230,0
+20250326,120200,44372185,5230,5230,5230,5230,0
+20250326,120100,44372185,5230,5230,5230,5230,0
+20250326,120000,44372185,5230,5230,5230,5230,0
+20250326,115900,44372185,5230,5230,5230,5230,0
+20250326,115800,44372185,5230,5230,5230,5230,0
+20250326,115700,44372185,5230,5230,5230,5230,0
+20250326,115600,44372185,5230,5230,5230,5230,0
+20250326,115500,44372185,5230,5225,5230,5225,2
+20250326,115400,44361730,5230,5230,5230,5230,0
+20250326,115300,44361730,5230,5230,5230,5230,1
+20250326,115200,44356500,5230,5230,5230,5230,1
+20250326,115100,44351270,5230,5230,5230,5230,0
+20250326,115000,44351270,5230,5230,5230,5230,0
+20250326,114900,44351270,5230,5230,5230,5230,1
+20250326,114800,44346040,5230,5230,5230,5230,361
+20250326,114700,42458010,5240,5240,5240,5240,0
+20250326,114600,42458010,5240,5240,5240,5240,0
+20250326,114500,42458010,5240,5240,5240,5240,0
+20250326,114400,42458010,5240,5240,5240,5240,0
+20250326,114300,42458010,5240,5240,5240,5240,0
+20250326,114200,42458010,5240,5240,5240,5240,0
+20250326,114100,42458010,5240,5240,5240,5240,0
+20250326,114000,42458010,5240,5240,5240,5240,0
+20250326,113900,42458010,5240,5240,5240,5240,136
+20250326,113800,41745370,5250,5250,5250,5250,0
+20250326,113700,41745370,5250,5250,5250,5250,0
+20250326,113600,41745370,5250,5250,5250,5250,0
+20250326,113500,41745370,5250,5250,5250,5250,100
+20250326,113400,41220370,5240,5240,5240,5240,0
+20250326,113300,41220370,5240,5240,5240,5240,0
+20250326,113200,41220370,5240,5240,5240,5240,0
+20250326,113100,41220370,5240,5240,5240,5240,0
+20250326,113000,41220370,5240,5240,5240,5240,0
+20250326,112900,41220370,5240,5240,5240,5240,0
+20250326,112800,41220370,5240,5240,5240,5240,0
+20250326,112700,41220370,5240,5240,5240,5240,0
+20250326,112600,41220370,5240,5240,5240,5240,0
+20250326,112500,41220370,5240,5240,5240,5240,0
+20250326,112400,41220370,5240,5240,5240,5240,60
+20250326,112300,40905970,5240,5240,5240,5240,24
+20250326,112200,40780210,5250,5250,5250,5250,0
+20250326,112100,40780210,5250,5250,5250,5250,1
+20250326,112000,40774960,5250,5250,5250,5250,0
+20250326,111900,40774960,5250,5250,5250,5250,1141
+20250326,111800,34784710,5250,5250,5250,5250,0
+20250326,111700,34784710,5250,5250,5250,5250,0
+20250326,111600,34784710,5250,5250,5250,5250,1
+20250326,111500,34779460,5250,5250,5250,5250,0
+20250326,111400,34779460,5250,5250,5250,5250,0
+20250326,111300,34779460,5250,5250,5250,5250,0
+20250326,111200,34779460,5250,5250,5250,5250,10
+20250326,111100,34726960,5250,5250,5250,5250,0
+20250326,111000,34726960,5250,5250,5250,5250,0
+20250326,110900,34726960,5250,5250,5250,5250,0
+20250326,110800,34726960,5250,5250,5250,5250,0
+20250326,110700,34726960,5250,5250,5250,5250,0
+20250326,110600,34726960,5250,5250,5250,5250,0
+20250326,110500,34726960,5250,5250,5250,5250,0
+20250326,110400,34726960,5250,5250,5250,5250,0
+20250326,110300,34726960,5250,5250,5250,5250,0
+20250326,110200,34726960,5250,5250,5250,5250,0
+20250326,110100,34726960,5250,5250,5250,5250,0
+20250326,110000,34726960,5250,5250,5250,5250,0
+20250326,105900,34726960,5250,5250,5250,5250,0
+20250326,105800,34726960,5250,5250,5250,5250,0
+20250326,105700,34726960,5250,5250,5250,5250,0
+20250326,105600,34726960,5250,5250,5250,5250,0
+20250326,105500,34726960,5250,5250,5250,5250,1
+20250326,105400,34721710,5230,5230,5230,5230,0
+20250326,105300,34721710,5230,5230,5230,5230,2
+20250326,105200,34711250,5250,5250,5250,5250,0
+20250326,105100,34711250,5250,5250,5250,5250,0
+20250326,105000,34711250,5250,5250,5250,5250,0
+20250326,104900,34711250,5250,5250,5250,5250,50
+20250326,104800,34448750,5250,5250,5250,5250,30
+20250326,104700,34291250,5250,5250,5250,5250,0
+20250326,104600,34291250,5250,5250,5250,5250,0
+20250326,104500,34291250,5250,5230,5250,5230,32
+20250326,104400,34123870,5230,5240,5240,5230,306
+20250326,104300,32523210,5250,5250,5250,5250,0
+20250326,104200,32523210,5250,5250,5250,5250,0
+20250326,104100,32523210,5250,5250,5250,5250,2
+20250326,104000,32512710,5240,5240,5240,5240,0
+20250326,103900,32512710,5240,5240,5240,5240,0
+20250326,103800,32512710,5240,5240,5240,5240,0
+20250326,103700,32512710,5240,5240,5240,5240,0
+20250326,103600,32512710,5240,5240,5240,5240,0
+20250326,103500,32512710,5240,5240,5240,5240,26
+20250326,103400,32376470,5250,5250,5250,5250,0
+20250326,103300,32376470,5250,5250,5250,5250,95
+20250326,103200,31877720,5260,5260,5260,5260,0
+20250326,103100,31877720,5260,5260,5260,5260,0
+20250326,103000,31877720,5260,5260,5260,5260,2
+20250326,102900,31867200,5260,5260,5260,5260,0
+20250326,102800,31867200,5260,5260,5260,5260,0
+20250326,102700,31867200,5260,5260,5260,5260,0
+20250326,102600,31867200,5260,5260,5260,5260,20
+20250326,102500,31762000,5240,5240,5240,5240,0
+20250326,102400,31762000,5240,5240,5240,5240,0
+20250326,102300,31762000,5240,5240,5240,5240,0
+20250326,102200,31762000,5240,5240,5240,5240,0
+20250326,102100,31762000,5240,5240,5240,5240,50
+20250326,102000,31500000,5240,5240,5240,5240,36
+20250326,101900,31311360,5240,5240,5240,5240,0
+20250326,101800,31311360,5240,5240,5240,5240,0
+20250326,101700,31311360,5240,5240,5240,5240,0
+20250326,101600,31311360,5240,5240,5240,5240,29
+20250326,101500,31159400,5240,5240,5240,5240,3
+20250326,101400,31143680,5240,5240,5240,5240,0
+20250326,101300,31143680,5240,5240,5240,5240,0
+20250326,101200,31143680,5240,5240,5240,5240,100
+20250326,101100,30619680,5260,5260,5260,5260,0
+20250326,101000,30619680,5260,5260,5260,5260,1
+20250326,100900,30614420,5240,5240,5240,5240,1
+20250326,100800,30609180,5270,5270,5270,5270,1
+20250326,100700,30603910,5240,5240,5240,5240,14
+20250326,100600,30530550,5280,5280,5280,5280,0
+20250326,100500,30530550,5280,5280,5280,5280,0
+20250326,100400,30530550,5280,5260,5280,5260,4
+20250326,100300,30509480,5240,5240,5240,5240,0
+20250326,100200,30509480,5240,5280,5280,5240,3
+20250326,100100,30493720,5280,5280,5280,5280,1
+20250326,100000,30488440,5280,5280,5280,5280,0
+20250326,095900,30488440,5280,5280,5280,5280,0
+20250326,095800,30488440,5280,5250,5280,5250,201
+20250326,095700,29433160,5280,5280,5280,5280,0
+20250326,095600,29433160,5280,5280,5280,5280,0
+20250326,095500,29433160,5280,5280,5280,5280,0
+20250326,095400,29433160,5280,5280,5280,5280,0
+20250326,095300,29433160,5280,5280,5280,5280,0
+20250326,095200,29433160,5280,5280,5280,5280,0
+20250326,095100,29433160,5280,5280,5280,5280,0
+20250326,095000,29433160,5280,5250,5280,5250,151
+20250326,094900,28639880,5280,5280,5280,5280,5
+20250326,094800,28613480,5250,5250,5250,5250,159
+20250326,094700,27778730,5230,5230,5230,5230,0
+20250326,094600,27778730,5230,5230,5230,5230,0
+20250326,094500,27778730,5230,5230,5230,5230,20
+20250326,094400,27674130,5220,5220,5220,5220,0
+20250326,094300,27674130,5220,5220,5220,5220,15
+20250326,094200,27595830,5210,5220,5220,5210,70
+20250326,094100,27230440,5210,5210,5210,5210,2
+20250326,094000,27220020,5220,5220,5220,5220,1
+20250326,093900,27214800,5220,5220,5220,5220,0
+20250326,093800,27214800,5220,5220,5220,5220,324
+20250326,093700,25523520,5220,5220,5220,5220,0
+20250326,093600,25523520,5220,5230,5230,5220,1800
+20250326,093500,16127330,5230,5230,5230,5230,0
+20250326,093400,16127330,5230,5240,5240,5230,281
+20250326,093300,14655490,5240,5240,5240,5240,0
+20250326,093200,14655490,5240,5240,5240,5240,0
+20250326,093100,14655490,5240,5240,5240,5240,0
+20250326,093000,14655490,5240,5240,5240,5240,0
+20250326,092900,14655490,5240,5240,5240,5240,0
+20250326,092800,14655490,5240,5240,5240,5240,0
+20250326,092700,14655490,5240,5240,5240,5240,0
+20250326,092600,14655490,5240,5240,5240,5240,0
+20250326,092500,14655490,5240,5240,5240,5240,0
+20250326,092400,14655490,5240,5240,5240,5240,101
+20250326,092300,14126250,5240,5280,5280,5240,101
+20250326,092200,13596970,5240,5240,5240,5240,3
+20250326,092100,13581250,5250,5250,5250,5250,15
+20250326,092000,13502500,5250,5250,5250,5250,16
+20250326,091900,13418500,5250,5250,5250,5250,53
+20250326,091800,13140250,5250,5250,5250,5250,0
+20250326,091700,13140250,5250,5260,5300,5250,2123
+20250326,091600,1992930,5260,5260,5260,5260,0
+20250326,091500,1992930,5260,5260,5260,5260,59
+20250326,091400,1682590,5270,5280,5280,5270,3
+20250326,091300,1666770,5300,5300,5300,5300,1
+20250326,091200,1661470,5270,5270,5270,5270,0
+20250326,091100,1661470,5270,5270,5270,5270,0
+20250326,091000,1661470,5270,5300,5300,5270,85
+20250326,090900,1213430,5300,5300,5300,5300,2
+20250326,090800,1202830,5300,5300,5300,5300,1
+20250326,090700,1197530,5250,5250,5250,5250,0
+20250326,090600,1197530,5250,5250,5250,5250,0
+20250326,090500,1197530,5250,5300,5300,5250,17
+20250326,090400,1108230,5250,5250,5250,5250,0
+20250326,090300,1108230,5250,5250,5250,5250,0
+20250326,090200,1108230,5250,5250,5250,5250,0
+20250326,090100,1108230,5250,5250,5250,5250,1
+20250326,090000,1102980,5280,5250,5280,5250,210

066130/min/candle-20250327.csv

@@ -0,0 +1,646 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194400,286348960,5350,5350,5350,5350,1148
+20250327,194300,286348960,5350,5350,5350,5350,0
+20250327,194200,286348960,5350,5350,5350,5350,0
+20250327,194100,286348960,5350,5350,5350,5350,0
+20250327,194000,286348960,5350,5350,5350,5350,0
+20250327,193900,286348960,5350,5350,5350,5350,0
+20250327,193800,286348960,5350,5350,5350,5350,0
+20250327,193700,286348960,5350,5350,5350,5350,0
+20250327,193600,286348960,5350,5350,5350,5350,0
+20250327,193500,286348960,5350,5350,5350,5350,0
+20250327,193400,286348960,5350,5350,5350,5350,0
+20250327,193300,286348960,5350,5350,5350,5350,0
+20250327,193200,286348960,5350,5350,5350,5350,0
+20250327,193100,286348960,5350,5350,5350,5350,0
+20250327,193000,286348960,5350,5350,5350,5350,0
+20250327,192900,286348960,5350,5350,5350,5350,0
+20250327,192800,286348960,5350,5350,5350,5350,0
+20250327,192700,286348960,5350,5350,5350,5350,0
+20250327,192600,286348960,5350,5350,5350,5350,0
+20250327,192500,286348960,5350,5350,5350,5350,0
+20250327,192400,286348960,5350,5350,5350,5350,0
+20250327,192300,286348960,5350,5350,5350,5350,0
+20250327,192200,286348960,5350,5350,5350,5350,0
+20250327,192100,286348960,5350,5350,5350,5350,0
+20250327,192000,286348960,5350,5350,5350,5350,0
+20250327,191900,286348960,5350,5350,5350,5350,0
+20250327,191800,286348960,5350,5350,5350,5350,0
+20250327,191700,286348960,5350,5350,5350,5350,0
+20250327,191600,286348960,5350,5350,5350,5350,0
+20250327,191500,286348960,5350,5350,5350,5350,0
+20250327,191400,286348960,5350,5350,5350,5350,1148
+20250327,191300,286348960,5350,5350,5350,5350,0
+20250327,191200,286348960,5350,5350,5350,5350,0
+20250327,191100,286348960,5350,5350,5350,5350,0
+20250327,191000,286348960,5350,5350,5350,5350,0
+20250327,190900,286348960,5350,5350,5350,5350,0
+20250327,190800,286348960,5350,5350,5350,5350,0
+20250327,190700,286348960,5350,5350,5350,5350,0
+20250327,190600,286348960,5350,5350,5350,5350,0
+20250327,190500,286348960,5350,5350,5350,5350,0
+20250327,190400,286348960,5350,5350,5350,5350,0
+20250327,190300,286348960,5350,5350,5350,5350,0
+20250327,190200,286348960,5350,5350,5350,5350,0
+20250327,190100,286348960,5350,5350,5350,5350,0
+20250327,190000,286348960,5350,5350,5350,5350,0
+20250327,185900,286348960,5350,5350,5350,5350,0
+20250327,185800,286348960,5350,5350,5350,5350,0
+20250327,185700,286348960,5350,5350,5350,5350,0
+20250327,185600,286348960,5350,5350,5350,5350,0
+20250327,185500,286348960,5350,5350,5350,5350,0
+20250327,185400,286348960,5350,5350,5350,5350,0
+20250327,185300,286348960,5350,5350,5350,5350,0
+20250327,185200,286348960,5350,5350,5350,5350,0
+20250327,185100,286348960,5350,5350,5350,5350,0
+20250327,185000,286348960,5350,5350,5350,5350,0
+20250327,184900,286348960,5350,5350,5350,5350,0
+20250327,184800,286348960,5350,5350,5350,5350,0
+20250327,184700,286348960,5350,5350,5350,5350,0
+20250327,184600,286348960,5350,5350,5350,5350,0
+20250327,184500,286348960,5350,5350,5350,5350,0
+20250327,184400,286348960,5350,5350,5350,5350,1148
+20250327,184300,286348960,5350,5350,5350,5350,0
+20250327,184200,286348960,5350,5350,5350,5350,0
+20250327,184100,286348960,5350,5350,5350,5350,0
+20250327,184000,286348960,5350,5350,5350,5350,0
+20250327,183900,286348960,5350,5350,5350,5350,0
+20250327,183800,286348960,5350,5350,5350,5350,0
+20250327,183700,286348960,5350,5350,5350,5350,0
+20250327,183600,286348960,5350,5350,5350,5350,0
+20250327,183500,286348960,5350,5350,5350,5350,0
+20250327,183400,286348960,5350,5350,5350,5350,0
+20250327,183300,286348960,5350,5350,5350,5350,0
+20250327,183200,286348960,5350,5350,5350,5350,0
+20250327,183100,286348960,5350,5350,5350,5350,0
+20250327,183000,286348960,5350,5350,5350,5350,0
+20250327,182900,286348960,5350,5350,5350,5350,0
+20250327,182800,286348960,5350,5350,5350,5350,0
+20250327,182700,286348960,5350,5350,5350,5350,0
+20250327,182600,286348960,5350,5350,5350,5350,0
+20250327,182500,286348960,5350,5350,5350,5350,0
+20250327,182400,286348960,5350,5350,5350,5350,0
+20250327,182300,286348960,5350,5350,5350,5350,0
+20250327,182200,286348960,5350,5350,5350,5350,0
+20250327,182100,286348960,5350,5350,5350,5350,0
+20250327,182000,286348960,5350,5350,5350,5350,0
+20250327,181900,286348960,5350,5350,5350,5350,0
+20250327,181800,286348960,5350,5350,5350,5350,0
+20250327,181700,286348960,5350,5350,5350,5350,0
+20250327,181600,286348960,5350,5350,5350,5350,0
+20250327,181500,286348960,5350,5350,5350,5350,0
+20250327,181400,286348960,5350,5350,5350,5350,1148
+20250327,181300,286348960,5350,5350,5350,5350,0
+20250327,181200,286348960,5350,5350,5350,5350,0
+20250327,181100,286348960,5350,5350,5350,5350,0
+20250327,181000,286348960,5350,5350,5350,5350,0
+20250327,180900,286348960,5350,5350,5350,5350,0
+20250327,180800,286348960,5350,5350,5350,5350,0
+20250327,180700,286348960,5350,5350,5350,5350,0
+20250327,180600,286348960,5350,5350,5350,5350,0
+20250327,180500,286348960,5350,5350,5350,5350,0
+20250327,180400,286348960,5350,5350,5350,5350,0
+20250327,180300,286348960,5350,5350,5350,5350,0
+20250327,180200,286348960,5350,5350,5350,5350,0
+20250327,180100,286348960,5350,5350,5350,5350,0
+20250327,180000,286348960,5350,5350,5350,5350,0
+20250327,175900,286348960,5350,5350,5350,5350,0
+20250327,175800,286348960,5350,5350,5350,5350,0
+20250327,175700,286348960,5350,5350,5350,5350,0
+20250327,175600,286348960,5350,5350,5350,5350,0
+20250327,175500,286348960,5350,5350,5350,5350,0
+20250327,175400,286348960,5350,5350,5350,5350,0
+20250327,175300,286348960,5350,5350,5350,5350,0
+20250327,175200,286348960,5350,5350,5350,5350,0
+20250327,175100,286348960,5350,5350,5350,5350,0
+20250327,175000,286348960,5350,5350,5350,5350,0
+20250327,174900,286348960,5350,5350,5350,5350,0
+20250327,174800,286348960,5350,5350,5350,5350,0
+20250327,174700,286348960,5350,5350,5350,5350,0
+20250327,174600,286348960,5350,5350,5350,5350,0
+20250327,174500,286348960,5350,5350,5350,5350,0
+20250327,174400,286348960,5350,5350,5350,5350,1148
+20250327,174300,286348960,5350,5350,5350,5350,0
+20250327,174200,286348960,5350,5350,5350,5350,0
+20250327,174100,286348960,5350,5350,5350,5350,0
+20250327,174000,286348960,5350,5350,5350,5350,0
+20250327,173900,286348960,5350,5350,5350,5350,0
+20250327,173800,286348960,5350,5350,5350,5350,0
+20250327,173700,286348960,5350,5350,5350,5350,0
+20250327,173600,286348960,5350,5350,5350,5350,0
+20250327,173500,286348960,5350,5350,5350,5350,0
+20250327,173400,286348960,5350,5350,5350,5350,0
+20250327,173300,286348960,5350,5350,5350,5350,0
+20250327,173200,286348960,5350,5350,5350,5350,0
+20250327,173100,286348960,5350,5350,5350,5350,0
+20250327,173000,286348960,5350,5350,5350,5350,0
+20250327,172900,286348960,5350,5350,5350,5350,0
+20250327,172800,286348960,5350,5350,5350,5350,0
+20250327,172700,286348960,5350,5350,5350,5350,0
+20250327,172600,286348960,5350,5350,5350,5350,0
+20250327,172500,286348960,5350,5350,5350,5350,0
+20250327,172400,286348960,5350,5350,5350,5350,0
+20250327,172300,286348960,5350,5350,5350,5350,0
+20250327,172200,286348960,5350,5350,5350,5350,0
+20250327,172100,286348960,5350,5350,5350,5350,0
+20250327,172000,286348960,5350,5350,5350,5350,0
+20250327,171900,286348960,5350,5350,5350,5350,0
+20250327,171800,286348960,5350,5350,5350,5350,0
+20250327,171700,286348960,5350,5350,5350,5350,0
+20250327,171600,286348960,5350,5350,5350,5350,0
+20250327,171500,286348960,5350,5350,5350,5350,0
+20250327,171400,286348960,5350,5350,5350,5350,1148
+20250327,171300,286348960,5350,5350,5350,5350,0
+20250327,171200,286348960,5350,5350,5350,5350,0
+20250327,171100,286348960,5350,5350,5350,5350,0
+20250327,171000,286348960,5350,5350,5350,5350,0
+20250327,170900,286348960,5350,5350,5350,5350,0
+20250327,170800,286348960,5350,5350,5350,5350,0
+20250327,170700,286348960,5350,5350,5350,5350,0
+20250327,170600,286348960,5350,5350,5350,5350,0
+20250327,170500,286348960,5350,5350,5350,5350,0
+20250327,170400,286348960,5350,5350,5350,5350,0
+20250327,170300,286348960,5350,5350,5350,5350,0
+20250327,170200,286348960,5350,5350,5350,5350,0
+20250327,170100,286348960,5350,5350,5350,5350,0
+20250327,170000,286348960,5350,5350,5350,5350,0
+20250327,165900,286348960,5350,5350,5350,5350,0
+20250327,165800,286348960,5350,5350,5350,5350,0
+20250327,165700,286348960,5350,5350,5350,5350,0
+20250327,165600,286348960,5350,5350,5350,5350,0
+20250327,165500,286348960,5350,5350,5350,5350,0
+20250327,165400,286348960,5350,5350,5350,5350,0
+20250327,165300,286348960,5350,5350,5350,5350,0
+20250327,165200,286348960,5350,5350,5350,5350,0
+20250327,165100,286348960,5350,5350,5350,5350,0
+20250327,165000,286348960,5350,5350,5350,5350,0
+20250327,164900,286348960,5350,5350,5350,5350,0
+20250327,164800,286348960,5350,5350,5350,5350,0
+20250327,164700,286348960,5350,5350,5350,5350,0
+20250327,164600,286348960,5350,5350,5350,5350,0
+20250327,164500,286348960,5350,5350,5350,5350,0
+20250327,164400,286348960,5350,5350,5350,5350,1148
+20250327,164300,286348960,5350,5350,5350,5350,0
+20250327,164200,286348960,5350,5350,5350,5350,0
+20250327,164100,286348960,5350,5350,5350,5350,0
+20250327,164000,286348960,5350,5350,5350,5350,0
+20250327,163900,286348960,5350,5350,5350,5350,0
+20250327,163800,286348960,5350,5350,5350,5350,0
+20250327,163700,286348960,5350,5350,5350,5350,0
+20250327,163600,286348960,5350,5350,5350,5350,0
+20250327,163500,286348960,5350,5350,5350,5350,0
+20250327,163400,286348960,5350,5350,5350,5350,0
+20250327,163300,286348960,5350,5350,5350,5350,0
+20250327,163200,286348960,5350,5350,5350,5350,0
+20250327,163100,286348960,5350,5350,5350,5350,0
+20250327,163000,286348960,5350,5350,5350,5350,0
+20250327,162900,286348960,5350,5350,5350,5350,0
+20250327,162800,286348960,5350,5350,5350,5350,0
+20250327,162700,286348960,5350,5350,5350,5350,0
+20250327,162600,286348960,5350,5350,5350,5350,0
+20250327,162500,286348960,5350,5350,5350,5350,0
+20250327,162400,286348960,5350,5350,5350,5350,0
+20250327,162300,286348960,5350,5350,5350,5350,0
+20250327,162200,286348960,5350,5350,5350,5350,0
+20250327,162100,286348960,5350,5350,5350,5350,0
+20250327,162000,286348960,5350,5350,5350,5350,0
+20250327,161900,286348960,5350,5350,5350,5350,0
+20250327,161800,286348960,5350,5350,5350,5350,0
+20250327,161700,286348960,5350,5350,5350,5350,0
+20250327,161600,286348960,5350,5350,5350,5350,0
+20250327,161500,286348960,5350,5350,5350,5350,0
+20250327,161400,286348960,5350,5350,5350,5350,1148
+20250327,161300,286348960,5350,5350,5350,5350,0
+20250327,161200,286348960,5350,5350,5350,5350,0
+20250327,161100,286348960,5350,5350,5350,5350,0
+20250327,161000,286348960,5350,5350,5350,5350,0
+20250327,160900,286348960,5350,5350,5350,5350,0
+20250327,160800,286348960,5350,5350,5350,5350,0
+20250327,160700,286348960,5350,5350,5350,5350,0
+20250327,160600,286348960,5350,5350,5350,5350,0
+20250327,160500,286348960,5350,5350,5350,5350,0
+20250327,160400,286348960,5350,5350,5350,5350,0
+20250327,160300,286348960,5350,5350,5350,5350,0
+20250327,160200,286348960,5350,5350,5350,5350,0
+20250327,160100,286348960,5350,5350,5350,5350,0
+20250327,160000,286348960,5350,5350,5350,5350,0
+20250327,155900,286348960,5350,5350,5350,5350,0
+20250327,155800,286348960,5350,5350,5350,5350,0
+20250327,155700,286348960,5350,5350,5350,5350,0
+20250327,155600,286348960,5350,5350,5350,5350,0
+20250327,155500,286348960,5350,5350,5350,5350,0
+20250327,155400,286348960,5350,5350,5350,5350,0
+20250327,155300,286348960,5350,5350,5350,5350,0
+20250327,155200,286348960,5350,5350,5350,5350,0
+20250327,155100,286348960,5350,5350,5350,5350,0
+20250327,155000,286348960,5350,5350,5350,5350,0
+20250327,154900,286348960,5350,5350,5350,5350,0
+20250327,154800,286348960,5350,5350,5350,5350,0
+20250327,154700,286348960,5350,5350,5350,5350,0
+20250327,154600,286348960,5350,5350,5350,5350,0
+20250327,154500,286348960,5350,5350,5350,5350,0
+20250327,154400,286348960,5350,5350,5350,5350,1148
+20250327,154300,286348960,5350,5350,5350,5350,0
+20250327,154200,286348960,5350,5350,5350,5350,0
+20250327,154100,286348960,5350,5350,5350,5350,0
+20250327,154000,286348960,5350,5350,5350,5350,0
+20250327,153900,286348960,5350,5350,5350,5350,0
+20250327,153800,286348960,5350,5350,5350,5350,0
+20250327,153700,286348960,5350,5350,5350,5350,0
+20250327,153600,286348960,5350,5350,5350,5350,0
+20250327,153500,286348960,5350,5350,5350,5350,0
+20250327,153400,286348960,5350,5350,5350,5350,0
+20250327,153300,286348960,5350,5350,5350,5350,0
+20250327,153200,286348960,5350,5350,5350,5350,0
+20250327,153100,286348960,5350,5350,5350,5350,0
+20250327,153000,286348960,5350,5350,5350,5350,1148
+20250327,152900,280207160,5310,5310,5310,5310,0
+20250327,152800,280207160,5310,5310,5310,5310,0
+20250327,152700,280207160,5310,5310,5310,5310,0
+20250327,152600,280207160,5310,5310,5310,5310,0
+20250327,152500,280207160,5310,5310,5310,5310,0
+20250327,152400,280207160,5310,5310,5310,5310,0
+20250327,152300,280207160,5310,5310,5310,5310,0
+20250327,152200,280207160,5310,5310,5310,5310,0
+20250327,152100,280207160,5310,5310,5310,5310,0
+20250327,152000,280207160,5310,5310,5310,5310,0
+20250327,151900,280207160,5310,5310,5320,5310,584
+20250327,151800,277106080,5320,5320,5320,5320,1
+20250327,151700,277100760,5310,5310,5310,5310,131
+20250327,151600,276405150,5320,5310,5320,5300,52
+20250327,151500,276129450,5320,5310,5320,5310,11
+20250327,151400,276071020,5310,5310,5330,5310,401
+20250327,151300,273941600,5320,5330,5330,5310,241
+20250327,151200,272659710,5330,5330,5330,5290,48
+20250327,151100,272404910,5320,5320,5320,5320,101
+20250327,151000,271867590,5320,5320,5330,5320,32
+20250327,150900,271697340,5330,5330,5330,5330,0
+20250327,150800,271697340,5330,5320,5330,5320,31
+20250327,150700,271532350,5330,5330,5330,5330,3
+20250327,150600,271516360,5330,5320,5340,5320,1106
+20250327,150500,265612390,5320,5340,5340,5320,25
+20250327,150400,265479080,5340,5360,5360,5340,111
+20250327,150300,264884310,5360,5360,5360,5360,0
+20250327,150200,264884310,5360,5340,5360,5320,196
+20250327,150100,263841020,5350,5350,5350,5350,0
+20250327,150000,263841020,5350,5350,5350,5350,0
+20250327,145900,263841020,5350,5350,5350,5350,5
+20250327,145800,263814270,5340,5340,5340,5340,1
+20250327,145700,263808930,5360,5360,5360,5340,8
+20250327,145600,263766170,5350,5380,5380,5340,87
+20250327,145500,263301480,5350,5340,5380,5340,226
+20250327,145400,262091150,5330,5330,5330,5330,5
+20250327,145300,262064500,5330,5330,5330,5330,3
+20250327,145200,262048510,5340,5340,5340,5340,2
+20250327,145100,262037830,5330,5340,5340,5330,17
+20250327,145000,261947180,5340,5340,5340,5340,17
+20250327,144900,261856400,5340,5350,5350,5340,16
+20250327,144800,261770930,5340,5320,5340,5320,82
+20250327,144700,261334290,5300,5330,5330,5300,79
+20250327,144600,260915330,5330,5330,5330,5330,1
+20250327,144500,260910000,5330,5330,5330,5330,3
+20250327,144400,260894010,5340,5340,5350,5330,10
+20250327,144300,260840630,5330,5330,5330,5330,22
+20250327,144200,260723370,5330,5340,5340,5330,13
+20250327,144100,260653980,5330,5330,5330,5330,71
+20250327,144000,260275550,5320,5320,5320,5320,0
+20250327,143900,260275550,5320,5320,5320,5320,0
+20250327,143800,260275550,5320,5320,5320,5320,0
+20250327,143700,260275550,5320,5320,5320,5320,0
+20250327,143600,260275550,5320,5320,5320,5320,0
+20250327,143500,260275550,5320,5320,5320,5320,0
+20250327,143400,260275550,5320,5320,5320,5320,125
+20250327,143300,259610550,5320,5320,5320,5320,0
+20250327,143200,259610550,5320,5320,5320,5320,0
+20250327,143100,259610550,5320,5320,5320,5320,0
+20250327,143000,259610550,5320,5320,5320,5320,23
+20250327,142900,259488190,5320,5320,5320,5320,23
+20250327,142800,259365830,5320,5320,5320,5320,0
+20250327,142700,259365830,5320,5300,5320,5290,501
+20250327,142600,256711180,5330,5330,5330,5330,0
+20250327,142500,256711180,5330,5330,5330,5330,18
+20250327,142400,256615240,5330,5320,5330,5320,3
+20250327,142300,256599260,5300,5300,5300,5300,0
+20250327,142200,256599260,5300,5300,5300,5300,0
+20250327,142100,256599260,5300,5300,5300,5300,0
+20250327,142000,256599260,5300,5300,5300,5300,0
+20250327,141900,256599260,5300,5310,5310,5300,185
+20250327,141800,255617250,5340,5340,5340,5340,0
+20250327,141700,255617250,5340,5320,5340,5310,194
+20250327,141600,254586820,5340,5340,5340,5340,0
+20250327,141500,254586820,5340,5340,5340,5340,3
+20250327,141400,254570800,5340,5340,5340,5340,8
+20250327,141300,254528080,5340,5340,5340,5340,0
+20250327,141200,254528080,5340,5340,5340,5340,0
+20250327,141100,254528080,5340,5340,5340,5340,0
+20250327,141000,254528080,5340,5340,5340,5340,6
+20250327,140900,254496040,5340,5340,5340,5340,10
+20250327,140800,254442640,5340,5340,5340,5340,0
+20250327,140700,254442640,5340,5340,5340,5340,0
+20250327,140600,254442640,5340,5340,5340,5340,0
+20250327,140500,254442640,5340,5340,5340,5340,0
+20250327,140400,254442640,5340,5340,5340,5340,1
+20250327,140300,254437300,5340,5340,5340,5340,0
+20250327,140200,254437300,5340,5340,5340,5340,0
+20250327,140100,254437300,5340,5340,5340,5340,10
+20250327,140000,254383900,5310,5310,5310,5310,0
+20250327,135900,254383900,5310,5310,5310,5310,72
+20250327,135800,254001580,5320,5320,5320,5320,0
+20250327,135700,254001580,5320,5320,5320,5320,88
+20250327,135600,253533420,5330,5330,5330,5320,49
+20250327,135500,253272420,5330,5330,5330,5330,0
+20250327,135400,253272420,5330,5330,5330,5330,0
+20250327,135300,253272420,5330,5330,5330,5330,25
+20250327,135200,253139170,5330,5330,5330,5330,3
+20250327,135100,253123180,5310,5310,5310,5310,0
+20250327,135000,253123180,5310,5310,5310,5310,0
+20250327,134900,253123180,5310,5310,5310,5310,0
+20250327,134800,253123180,5310,5310,5310,5310,0
+20250327,134700,253123180,5310,5310,5310,5310,0
+20250327,134600,253123180,5310,5310,5310,5310,0
+20250327,134500,253123180,5310,5310,5310,5310,0
+20250327,134400,253123180,5310,5310,5310,5310,0
+20250327,134300,253123180,5310,5310,5310,5310,0
+20250327,134200,253123180,5310,5310,5310,5310,0
+20250327,134100,253123180,5310,5310,5310,5310,0
+20250327,134000,253123180,5310,5310,5310,5310,0
+20250327,133900,253123180,5310,5320,5320,5310,73
+20250327,133800,252735350,5320,5320,5320,5320,8
+20250327,133700,252692790,5330,5330,5330,5330,0
+20250327,133600,252692790,5330,5330,5330,5330,15
+20250327,133500,252612840,5350,5350,5350,5350,0
+20250327,133400,252612840,5350,5350,5350,5350,0
+20250327,133300,252612840,5350,5350,5350,5350,0
+20250327,133200,252612840,5350,5350,5350,5350,0
+20250327,133100,252612840,5350,5350,5350,5350,0
+20250327,133000,252612840,5350,5350,5350,5350,0
+20250327,132900,252612840,5350,5330,5350,5330,52
+20250327,132800,252335650,5350,5350,5350,5350,0
+20250327,132700,252335650,5350,5350,5350,5350,0
+20250327,132600,252335650,5350,5350,5350,5350,0
+20250327,132500,252335650,5350,5350,5350,5350,0
+20250327,132400,252335650,5350,5350,5350,5350,10
+20250327,132300,252282150,5330,5330,5330,5330,0
+20250327,132200,252282150,5330,5330,5330,5330,0
+20250327,132100,252282150,5330,5330,5330,5330,50
+20250327,132000,252015650,5330,5330,5330,5330,0
+20250327,131900,252015650,5330,5330,5330,5330,0
+20250327,131800,252015650,5330,5330,5330,5330,0
+20250327,131700,252015650,5330,5330,5330,5330,0
+20250327,131600,252015650,5330,5330,5330,5330,0
+20250327,131500,252015650,5330,5330,5330,5330,371
+20250327,131400,250038220,5310,5310,5310,5310,0
+20250327,131300,250038220,5310,5320,5320,5310,324
+20250327,131200,248317190,5320,5360,5360,5320,272
+20250327,131100,246867460,5360,5360,5360,5360,0
+20250327,131000,246867460,5360,5370,5370,5360,38
+20250327,130900,246663700,5360,5360,5360,5360,0
+20250327,130800,246663700,5360,5360,5360,5360,0
+20250327,130700,246663700,5360,5360,5360,5360,89
+20250327,130600,246186660,5380,5380,5380,5380,0
+20250327,130500,246186660,5380,5380,5380,5380,0
+20250327,130400,246186660,5380,5380,5380,5380,0
+20250327,130300,246186660,5380,5380,5380,5380,0
+20250327,130200,246186660,5380,5380,5380,5380,0
+20250327,130100,246186660,5380,5380,5380,5380,0
+20250327,130000,246186660,5380,5380,5380,5380,0
+20250327,125900,246186660,5380,5380,5380,5380,0
+20250327,125800,246186660,5380,5380,5380,5380,1
+20250327,125700,246181280,5380,5380,5380,5380,0
+20250327,125600,246181280,5380,5380,5380,5380,0
+20250327,125500,246181280,5380,5380,5380,5380,1
+20250327,125400,246175900,5370,5370,5370,5370,0
+20250327,125300,246175900,5370,5370,5370,5370,0
+20250327,125200,246175900,5370,5370,5370,5370,196
+20250327,125100,245123380,5370,5370,5370,5370,50
+20250327,125000,244854880,5370,5370,5370,5370,65
+20250327,124900,244505830,5370,5370,5370,5370,189
+20250327,124800,243490900,5360,5360,5360,5360,0
+20250327,124700,243490900,5360,5360,5360,5360,0
+20250327,124600,243490900,5360,5360,5360,5360,0
+20250327,124500,243490900,5360,5360,5360,5360,53
+20250327,124400,243206820,5370,5370,5370,5370,0
+20250327,124300,243206820,5370,5370,5370,5370,0
+20250327,124200,243206820,5370,5370,5370,5370,0
+20250327,124100,243206820,5370,5370,5370,5370,0
+20250327,124000,243206820,5370,5370,5370,5370,0
+20250327,123900,243206820,5370,5360,5370,5360,6
+20250327,123800,243174650,5370,5370,5370,5370,0
+20250327,123700,243174650,5370,5370,5370,5370,0
+20250327,123600,243174650,5370,5370,5370,5370,1
+20250327,123500,243169280,5360,5360,5360,5360,0
+20250327,123400,243169280,5360,5360,5360,5360,0
+20250327,123300,243169280,5360,5360,5360,5360,0
+20250327,123200,243169280,5360,5370,5370,5360,35
+20250327,123100,242981610,5370,5370,5370,5370,0
+20250327,123000,242981610,5370,5370,5370,5370,0
+20250327,122900,242981610,5370,5370,5370,5370,1
+20250327,122800,242976240,5360,5360,5360,5360,0
+20250327,122700,242976240,5360,5360,5360,5360,0
+20250327,122600,242976240,5360,5360,5360,5360,59
+20250327,122500,242660000,5360,5360,5360,5360,2
+20250327,122400,242649280,5360,5360,5360,5360,66
+20250327,122300,242295520,5360,5360,5360,5360,0
+20250327,122200,242295520,5360,5360,5360,5360,12
+20250327,122100,242231200,5360,5360,5360,5360,0
+20250327,122000,242231200,5360,5360,5360,5360,1
+20250327,121900,242225840,5360,5360,5360,5360,5
+20250327,121800,242199040,5370,5370,5370,5370,0
+20250327,121700,242199040,5370,5370,5370,5370,1
+20250327,121600,242193670,5360,5320,5360,5320,1149
+20250327,121500,236035810,5330,5330,5330,5330,0
+20250327,121400,236035810,5330,5330,5330,5330,0
+20250327,121300,236035810,5330,5330,5330,5330,0
+20250327,121200,236035810,5330,5330,5330,5330,0
+20250327,121100,236035810,5330,5330,5330,5330,0
+20250327,121000,236035810,5330,5340,5340,5330,813
+20250327,120900,231701500,5340,5340,5340,5340,0
+20250327,120800,231701500,5340,5340,5340,5340,0
+20250327,120700,231701500,5340,5340,5340,5340,51
+20250327,120600,231429160,5350,5350,5350,5350,0
+20250327,120500,231429160,5350,5350,5350,5350,0
+20250327,120400,231429160,5350,5350,5350,5350,0
+20250327,120300,231429160,5350,5350,5350,5350,0
+20250327,120200,231429160,5350,5350,5350,5350,2
+20250327,120100,231418460,5320,5320,5320,5320,0
+20250327,120000,231418460,5320,5320,5320,5320,0
+20250327,115900,231418460,5320,5320,5320,5320,0
+20250327,115800,231418460,5320,5320,5320,5320,0
+20250327,115700,231418460,5320,5320,5320,5320,0
+20250327,115600,231418460,5320,5320,5320,5320,0
+20250327,115500,231418460,5320,5320,5320,5320,1
+20250327,115400,231413140,5320,5330,5330,5320,100
+20250327,115300,230880460,5330,5330,5330,5330,20
+20250327,115200,230773860,5330,5330,5330,5330,0
+20250327,115100,230773860,5330,5330,5330,5330,0
+20250327,115000,230773860,5330,5340,5340,5330,99
+20250327,114900,230246060,5360,5360,5360,5360,0
+20250327,114800,230246060,5360,5360,5360,5360,0
+20250327,114700,230246060,5360,5360,5360,5360,0
+20250327,114600,230246060,5360,5360,5360,5360,0
+20250327,114500,230246060,5360,5360,5360,5360,2
+20250327,114400,230235340,5340,5340,5340,5340,0
+20250327,114300,230235340,5340,5340,5340,5340,0
+20250327,114200,230235340,5340,5340,5340,5340,0
+20250327,114100,230235340,5340,5340,5340,5340,30
+20250327,114000,230075140,5350,5350,5350,5350,0
+20250327,113900,230075140,5350,5350,5350,5350,0
+20250327,113800,230075140,5350,5350,5350,5350,1
+20250327,113700,230069790,5360,5360,5360,5360,0
+20250327,113600,230069790,5360,5360,5360,5360,0
+20250327,113500,230069790,5360,5360,5360,5360,0
+20250327,113400,230069790,5360,5360,5360,5360,0
+20250327,113300,230069790,5360,5360,5360,5360,1
+20250327,113200,230064430,5340,5340,5340,5340,140
+20250327,113100,229316830,5340,5340,5340,5340,200
+20250327,113000,228248830,5340,5340,5340,5340,1
+20250327,112900,228243490,5360,5360,5360,5360,5
+20250327,112800,228216690,5340,5340,5340,5340,0
+20250327,112700,228216690,5340,5340,5340,5340,0
+20250327,112600,228216690,5340,5340,5340,5340,0
+20250327,112500,228216690,5340,5340,5340,5340,0
+20250327,112400,228216690,5340,5340,5340,5340,54
+20250327,112300,227928330,5340,5360,5360,5340,521
+20250327,112200,225140280,5370,5370,5370,5370,0
+20250327,112100,225140280,5370,5370,5370,5370,0
+20250327,112000,225140280,5370,5340,5370,5340,12
+20250327,111900,225076170,5370,5350,5370,5350,224
+20250327,111800,223877710,5360,5360,5360,5360,0
+20250327,111700,223877710,5360,5360,5360,5360,0
+20250327,111600,223877710,5360,5360,5360,5360,0
+20250327,111500,223877710,5360,5350,5360,5320,494
+20250327,111400,221240710,5390,5390,5390,5390,0
+20250327,111300,221240710,5390,5390,5390,5390,0
+20250327,111200,221240710,5390,5390,5390,5390,0
+20250327,111100,221240710,5390,5390,5390,5390,0
+20250327,111000,221240710,5390,5390,5390,5390,0
+20250327,110900,221240710,5390,5390,5390,5390,0
+20250327,110800,221240710,5390,5390,5390,5390,0
+20250327,110700,221240710,5390,5390,5390,5390,0
+20250327,110600,221240710,5390,5390,5390,5390,0
+20250327,110500,221240710,5390,5370,5390,5370,82
+20250327,110400,220800090,5390,5390,5390,5390,0
+20250327,110300,220800090,5390,5390,5390,5390,19
+20250327,110200,220697680,5390,5390,5390,5390,0
+20250327,110100,220697680,5390,5390,5390,5390,0
+20250327,110000,220697680,5390,5390,5390,5390,0
+20250327,105900,220697680,5390,5340,5390,5320,121
+20250327,105800,220052200,5340,5400,5400,5340,901
+20250327,105700,215240640,5360,5360,5360,5360,32
+20250327,105600,215069120,5360,5360,5360,5330,601
+20250327,105500,211859300,5390,5390,5390,5390,1
+20250327,105400,211853910,5370,5370,5380,5370,5
+20250327,105300,211827050,5380,5380,5380,5380,2
+20250327,105200,211816290,5410,5410,5410,5410,0
+20250327,105100,211816290,5410,5410,5410,5410,2
+20250327,105000,211805470,5380,5370,5380,5370,9
+20250327,104900,211757120,5370,5370,5370,5370,3
+20250327,104800,211741010,5360,5380,5380,5360,46
+20250327,104700,211494300,5410,5410,5410,5410,0
+20250327,104600,211494300,5410,5410,5410,5410,0
+20250327,104500,211494300,5410,5410,5410,5410,0
+20250327,104400,211494300,5410,5410,5410,5410,0
+20250327,104300,211494300,5410,5410,5410,5410,5
+20250327,104200,211467250,5360,5380,5420,5360,404
+20250327,104100,209293750,5340,5400,5400,5340,1580
+20250327,104000,200801700,5420,5420,5420,5420,1
+20250327,103900,200796280,5400,5400,5400,5400,3
+20250327,103800,200780080,5420,5420,5420,5420,0
+20250327,103700,200780080,5420,5420,5420,5420,1
+20250327,103600,200774660,5420,5400,5420,5400,300
+20250327,103500,199154640,5420,5420,5420,5420,1
+20250327,103400,199149220,5410,5415,5415,5410,30
+20250327,103300,198986885,5420,5420,5420,5420,1
+20250327,103200,198981465,5415,5410,5415,5410,262
+20250327,103100,197563780,5410,5410,5410,5410,0
+20250327,103000,197563780,5410,5410,5410,5410,0
+20250327,102900,197563780,5410,5410,5410,5410,36
+20250327,102800,197369020,5400,5400,5400,5400,0
+20250327,102700,197369020,5400,5400,5400,5400,0
+20250327,102600,197369020,5400,5400,5400,5400,299
+20250327,102500,195754420,5410,5410,5410,5410,690
+20250327,102400,192021520,5410,5410,5410,5410,1
+20250327,102300,192016110,5380,5390,5390,5380,936
+20250327,102200,186980410,5410,5400,5410,5400,850
+20250327,102100,182390380,5380,5380,5380,5380,0
+20250327,102000,182390380,5380,5380,5380,5380,0
+20250327,101900,182390380,5380,5380,5380,5380,0
+20250327,101800,182390380,5380,5380,5380,5380,0
+20250327,101700,182390380,5380,5380,5390,5380,217
+20250327,101600,181222830,5380,5380,5380,5380,0
+20250327,101500,181222830,5380,5380,5380,5380,0
+20250327,101400,181222830,5380,5400,5400,5380,53
+20250327,101300,180937670,5400,5400,5400,5400,0
+20250327,101200,180937670,5400,5400,5400,5400,0
+20250327,101100,180937670,5400,5400,5400,5400,105
+20250327,101000,180370670,5410,5410,5410,5410,0
+20250327,100900,180370670,5410,5400,5410,5380,503
+20250327,100800,177660030,5430,5430,5430,5430,1
+20250327,100700,177654600,5410,5410,5410,5410,2
+20250327,100600,177643780,5430,5410,5430,5410,560
+20250327,100500,174604200,5420,5410,5430,5410,54
+20250327,100400,174311970,5430,5430,5430,5430,38
+20250327,100300,174105630,5410,5410,5410,5410,0
+20250327,100200,174105630,5410,5440,5440,5410,661
+20250327,100100,170528590,5430,5430,5430,5430,288
+20250327,100000,168964750,5430,5430,5430,5430,0
+20250327,095900,168964750,5430,5460,5460,5430,305
+20250327,095800,167308450,5450,5450,5450,5450,50
+20250327,095700,167035950,5460,5460,5460,5460,104
+20250327,095600,166468110,5480,5470,5480,5470,30
+20250327,095500,166303760,5470,5470,5470,5470,0
+20250327,095400,166303760,5470,5470,5470,5470,56
+20250327,095300,165997440,5470,5470,5470,5470,0
+20250327,095200,165997440,5470,5470,5470,5470,0
+20250327,095100,165997440,5470,5470,5470,5470,20
+20250327,095000,165888040,5480,5480,5480,5480,0
+20250327,094900,165888040,5480,5480,5480,5480,1
+20250327,094800,165882560,5480,5490,5490,5480,1168
+20250327,094700,159473620,5490,5490,5490,5480,256
+20250327,094600,158068320,5490,5460,5490,5460,751
+20250327,094500,153958440,5450,5490,5490,5450,1328
+20250327,094400,146686760,5490,5480,5500,5480,857
+20250327,094300,141981590,5460,5490,5490,5460,1252
+20250327,094200,135108850,5480,5440,5480,5440,2164
+20250327,094100,123277850,5440,5450,5450,5435,222
+20250327,094000,122070260,5430,5450,5450,5430,105
+20250327,093900,121498110,5470,5460,5470,5460,652
+20250327,093800,117931810,5450,5430,5460,5430,3916
+20250327,093700,96592060,5440,5410,5440,5410,2507
+20250327,093600,82999390,5390,5390,5390,5390,177
+20250327,093500,82045360,5390,5390,5390,5390,45
+20250327,093400,81802810,5410,5390,5410,5390,182
+20250327,093300,80821810,5420,5420,5420,5420,0
+20250327,093200,80821810,5420,5420,5420,5420,0
+20250327,093100,80821810,5420,5420,5420,5420,135
+20250327,093000,80090110,5440,5440,5440,5440,0
+20250327,092900,80090110,5440,5440,5440,5440,0
+20250327,092800,80090110,5440,5440,5440,5440,80
+20250327,092700,79654910,5440,5420,5440,5420,694
+20250327,092600,75891580,5420,5420,5420,5420,2
+20250327,092500,75880740,5410,5390,5410,5390,2016
+20250327,092400,64997930,5390,5390,5390,5390,8
+20250327,092300,64954810,5390,5390,5390,5390,0
+20250327,092200,64954810,5390,5390,5390,5360,522
+20250327,092100,62141680,5390,5380,5390,5380,507
+20250327,092000,59413970,5390,5390,5390,5390,0
+20250327,091900,59413970,5390,5370,5390,5360,20
+20250327,091800,59306720,5390,5390,5390,5390,7
+20250327,091700,59268990,5390,5400,5410,5380,565
+20250327,091600,56214030,5400,5390,5400,5390,13
+20250327,091500,56143910,5370,5400,5400,5370,484
+20250327,091400,53539100,5380,5380,5380,5370,117
+20250327,091300,52909650,5360,5380,5380,5360,919
+20250327,091200,47974440,5380,5410,5410,5380,520
+20250327,091100,45167700,5410,5430,5450,5410,1251
+20250327,091000,38373790,5450,5430,5450,5430,409
+20250327,090900,36150560,5450,5440,5450,5440,1028
+20250327,090800,30554450,5440,5420,5440,5420,357
+20250327,090700,28616680,5430,5400,5430,5400,851
+20250327,090600,24016850,5400,5400,5420,5380,239
+20250327,090500,22730210,5420,5380,5420,5380,1409
+20250327,090400,15123650,5370,5350,5370,5350,271
+20250327,090300,13670140,5340,5330,5350,5330,57
+20250327,090200,13365240,5340,5320,5340,5310,751
+20250327,090100,9369950,5330,5300,5360,5300,581
+20250327,090000,6278730,5300,5290,5300,5260,1187

066130/min/candle-20250328.csv

@@ -0,0 +1,646 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194400,205702525,5070,5070,5070,5070,7076
+20250328,194300,205702525,5070,5070,5070,5070,0
+20250328,194200,205702525,5070,5070,5070,5070,0
+20250328,194100,205702525,5070,5070,5070,5070,0
+20250328,194000,205702525,5070,5070,5070,5070,0
+20250328,193900,205702525,5070,5070,5070,5070,0
+20250328,193800,205702525,5070,5070,5070,5070,0
+20250328,193700,205702525,5070,5070,5070,5070,0
+20250328,193600,205702525,5070,5070,5070,5070,0
+20250328,193500,205702525,5070,5070,5070,5070,0
+20250328,193400,205702525,5070,5070,5070,5070,0
+20250328,193300,205702525,5070,5070,5070,5070,0
+20250328,193200,205702525,5070,5070,5070,5070,0
+20250328,193100,205702525,5070,5070,5070,5070,0
+20250328,193000,205702525,5070,5070,5070,5070,0
+20250328,192900,205702525,5070,5070,5070,5070,0
+20250328,192800,205702525,5070,5070,5070,5070,0
+20250328,192700,205702525,5070,5070,5070,5070,0
+20250328,192600,205702525,5070,5070,5070,5070,0
+20250328,192500,205702525,5070,5070,5070,5070,0
+20250328,192400,205702525,5070,5070,5070,5070,0
+20250328,192300,205702525,5070,5070,5070,5070,0
+20250328,192200,205702525,5070,5070,5070,5070,0
+20250328,192100,205702525,5070,5070,5070,5070,0
+20250328,192000,205702525,5070,5070,5070,5070,0
+20250328,191900,205702525,5070,5070,5070,5070,0
+20250328,191800,205702525,5070,5070,5070,5070,0
+20250328,191700,205702525,5070,5070,5070,5070,0
+20250328,191600,205702525,5070,5070,5070,5070,0
+20250328,191500,205702525,5070,5070,5070,5070,0
+20250328,191400,205702525,5070,5070,5070,5070,7076
+20250328,191300,205702525,5070,5070,5070,5070,0
+20250328,191200,205702525,5070,5070,5070,5070,0
+20250328,191100,205702525,5070,5070,5070,5070,0
+20250328,191000,205702525,5070,5070,5070,5070,0
+20250328,190900,205702525,5070,5070,5070,5070,0
+20250328,190800,205702525,5070,5070,5070,5070,0
+20250328,190700,205702525,5070,5070,5070,5070,0
+20250328,190600,205702525,5070,5070,5070,5070,0
+20250328,190500,205702525,5070,5070,5070,5070,0
+20250328,190400,205702525,5070,5070,5070,5070,0
+20250328,190300,205702525,5070,5070,5070,5070,0
+20250328,190200,205702525,5070,5070,5070,5070,0
+20250328,190100,205702525,5070,5070,5070,5070,0
+20250328,190000,205702525,5070,5070,5070,5070,0
+20250328,185900,205702525,5070,5070,5070,5070,0
+20250328,185800,205702525,5070,5070,5070,5070,0
+20250328,185700,205702525,5070,5070,5070,5070,0
+20250328,185600,205702525,5070,5070,5070,5070,0
+20250328,185500,205702525,5070,5070,5070,5070,0
+20250328,185400,205702525,5070,5070,5070,5070,0
+20250328,185300,205702525,5070,5070,5070,5070,0
+20250328,185200,205702525,5070,5070,5070,5070,0
+20250328,185100,205702525,5070,5070,5070,5070,0
+20250328,185000,205702525,5070,5070,5070,5070,0
+20250328,184900,205702525,5070,5070,5070,5070,0
+20250328,184800,205702525,5070,5070,5070,5070,0
+20250328,184700,205702525,5070,5070,5070,5070,0
+20250328,184600,205702525,5070,5070,5070,5070,0
+20250328,184500,205702525,5070,5070,5070,5070,0
+20250328,184400,205702525,5070,5070,5070,5070,7076
+20250328,184300,205702525,5070,5070,5070,5070,0
+20250328,184200,205702525,5070,5070,5070,5070,0
+20250328,184100,205702525,5070,5070,5070,5070,0
+20250328,184000,205702525,5070,5070,5070,5070,0
+20250328,183900,205702525,5070,5070,5070,5070,0
+20250328,183800,205702525,5070,5070,5070,5070,0
+20250328,183700,205702525,5070,5070,5070,5070,0
+20250328,183600,205702525,5070,5070,5070,5070,0
+20250328,183500,205702525,5070,5070,5070,5070,0
+20250328,183400,205702525,5070,5070,5070,5070,0
+20250328,183300,205702525,5070,5070,5070,5070,0
+20250328,183200,205702525,5070,5070,5070,5070,0
+20250328,183100,205702525,5070,5070,5070,5070,0
+20250328,183000,205702525,5070,5070,5070,5070,0
+20250328,182900,205702525,5070,5070,5070,5070,0
+20250328,182800,205702525,5070,5070,5070,5070,0
+20250328,182700,205702525,5070,5070,5070,5070,0
+20250328,182600,205702525,5070,5070,5070,5070,0
+20250328,182500,205702525,5070,5070,5070,5070,0
+20250328,182400,205702525,5070,5070,5070,5070,0
+20250328,182300,205702525,5070,5070,5070,5070,0
+20250328,182200,205702525,5070,5070,5070,5070,0
+20250328,182100,205702525,5070,5070,5070,5070,0
+20250328,182000,205702525,5070,5070,5070,5070,0
+20250328,181900,205702525,5070,5070,5070,5070,0
+20250328,181800,205702525,5070,5070,5070,5070,0
+20250328,181700,205702525,5070,5070,5070,5070,0
+20250328,181600,205702525,5070,5070,5070,5070,0
+20250328,181500,205702525,5070,5070,5070,5070,0
+20250328,181400,205702525,5070,5070,5070,5070,7076
+20250328,181300,205702525,5070,5070,5070,5070,0
+20250328,181200,205702525,5070,5070,5070,5070,0
+20250328,181100,205702525,5070,5070,5070,5070,0
+20250328,181000,205702525,5070,5070,5070,5070,0
+20250328,180900,205702525,5070,5070,5070,5070,0
+20250328,180800,205702525,5070,5070,5070,5070,0
+20250328,180700,205702525,5070,5070,5070,5070,0
+20250328,180600,205702525,5070,5070,5070,5070,0
+20250328,180500,205702525,5070,5070,5070,5070,0
+20250328,180400,205702525,5070,5070,5070,5070,0
+20250328,180300,205702525,5070,5070,5070,5070,0
+20250328,180200,205702525,5070,5070,5070,5070,0
+20250328,180100,205702525,5070,5070,5070,5070,0
+20250328,180000,205702525,5070,5070,5070,5070,0
+20250328,175900,205702525,5070,5070,5070,5070,0
+20250328,175800,205702525,5070,5070,5070,5070,0
+20250328,175700,205702525,5070,5070,5070,5070,0
+20250328,175600,205702525,5070,5070,5070,5070,0
+20250328,175500,205702525,5070,5070,5070,5070,0
+20250328,175400,205702525,5070,5070,5070,5070,0
+20250328,175300,205702525,5070,5070,5070,5070,0
+20250328,175200,205702525,5070,5070,5070,5070,0
+20250328,175100,205702525,5070,5070,5070,5070,0
+20250328,175000,205702525,5070,5070,5070,5070,0
+20250328,174900,205702525,5070,5070,5070,5070,0
+20250328,174800,205702525,5070,5070,5070,5070,0
+20250328,174700,205702525,5070,5070,5070,5070,0
+20250328,174600,205702525,5070,5070,5070,5070,0
+20250328,174500,205702525,5070,5070,5070,5070,0
+20250328,174400,205702525,5070,5070,5070,5070,7076
+20250328,174300,205702525,5070,5070,5070,5070,0
+20250328,174200,205702525,5070,5070,5070,5070,0
+20250328,174100,205702525,5070,5070,5070,5070,0
+20250328,174000,205702525,5070,5070,5070,5070,0
+20250328,173900,205702525,5070,5070,5070,5070,0
+20250328,173800,205702525,5070,5070,5070,5070,0
+20250328,173700,205702525,5070,5070,5070,5070,0
+20250328,173600,205702525,5070,5070,5070,5070,0
+20250328,173500,205702525,5070,5070,5070,5070,0
+20250328,173400,205702525,5070,5070,5070,5070,0
+20250328,173300,205702525,5070,5070,5070,5070,0
+20250328,173200,205702525,5070,5070,5070,5070,0
+20250328,173100,205702525,5070,5070,5070,5070,0
+20250328,173000,205702525,5070,5070,5070,5070,0
+20250328,172900,205702525,5070,5070,5070,5070,0
+20250328,172800,205702525,5070,5070,5070,5070,0
+20250328,172700,205702525,5070,5070,5070,5070,0
+20250328,172600,205702525,5070,5070,5070,5070,0
+20250328,172500,205702525,5070,5070,5070,5070,0
+20250328,172400,205702525,5070,5070,5070,5070,0
+20250328,172300,205702525,5070,5070,5070,5070,0
+20250328,172200,205702525,5070,5070,5070,5070,0
+20250328,172100,205702525,5070,5070,5070,5070,0
+20250328,172000,205702525,5070,5070,5070,5070,0
+20250328,171900,205702525,5070,5070,5070,5070,0
+20250328,171800,205702525,5070,5070,5070,5070,0
+20250328,171700,205702525,5070,5070,5070,5070,0
+20250328,171600,205702525,5070,5070,5070,5070,0
+20250328,171500,205702525,5070,5070,5070,5070,0
+20250328,171400,205702525,5070,5070,5070,5070,7076
+20250328,171300,205702525,5070,5070,5070,5070,0
+20250328,171200,205702525,5070,5070,5070,5070,0
+20250328,171100,205702525,5070,5070,5070,5070,0
+20250328,171000,205702525,5070,5070,5070,5070,0
+20250328,170900,205702525,5070,5070,5070,5070,0
+20250328,170800,205702525,5070,5070,5070,5070,0
+20250328,170700,205702525,5070,5070,5070,5070,0
+20250328,170600,205702525,5070,5070,5070,5070,0
+20250328,170500,205702525,5070,5070,5070,5070,0
+20250328,170400,205702525,5070,5070,5070,5070,0
+20250328,170300,205702525,5070,5070,5070,5070,0
+20250328,170200,205702525,5070,5070,5070,5070,0
+20250328,170100,205702525,5070,5070,5070,5070,0
+20250328,170000,205702525,5070,5070,5070,5070,0
+20250328,165900,205702525,5070,5070,5070,5070,0
+20250328,165800,205702525,5070,5070,5070,5070,0
+20250328,165700,205702525,5070,5070,5070,5070,0
+20250328,165600,205702525,5070,5070,5070,5070,0
+20250328,165500,205702525,5070,5070,5070,5070,0
+20250328,165400,205702525,5070,5070,5070,5070,0
+20250328,165300,205702525,5070,5070,5070,5070,0
+20250328,165200,205702525,5070,5070,5070,5070,0
+20250328,165100,205702525,5070,5070,5070,5070,0
+20250328,165000,205702525,5070,5070,5070,5070,0
+20250328,164900,205702525,5070,5070,5070,5070,0
+20250328,164800,205702525,5070,5070,5070,5070,0
+20250328,164700,205702525,5070,5070,5070,5070,0
+20250328,164600,205702525,5070,5070,5070,5070,0
+20250328,164500,205702525,5070,5070,5070,5070,0
+20250328,164400,205702525,5070,5070,5070,5070,7076
+20250328,164300,205702525,5070,5070,5070,5070,0
+20250328,164200,205702525,5070,5070,5070,5070,0
+20250328,164100,205702525,5070,5070,5070,5070,0
+20250328,164000,205702525,5070,5070,5070,5070,0
+20250328,163900,205702525,5070,5070,5070,5070,0
+20250328,163800,205702525,5070,5070,5070,5070,0
+20250328,163700,205702525,5070,5070,5070,5070,0
+20250328,163600,205702525,5070,5070,5070,5070,0
+20250328,163500,205702525,5070,5070,5070,5070,0
+20250328,163400,205702525,5070,5070,5070,5070,0
+20250328,163300,205702525,5070,5070,5070,5070,0
+20250328,163200,205702525,5070,5070,5070,5070,0
+20250328,163100,205702525,5070,5070,5070,5070,0
+20250328,163000,205702525,5070,5070,5070,5070,0
+20250328,162900,205702525,5070,5070,5070,5070,0
+20250328,162800,205702525,5070,5070,5070,5070,0
+20250328,162700,205702525,5070,5070,5070,5070,0
+20250328,162600,205702525,5070,5070,5070,5070,0
+20250328,162500,205702525,5070,5070,5070,5070,0
+20250328,162400,205702525,5070,5070,5070,5070,0
+20250328,162300,205702525,5070,5070,5070,5070,0
+20250328,162200,205702525,5070,5070,5070,5070,0
+20250328,162100,205702525,5070,5070,5070,5070,0
+20250328,162000,205702525,5070,5070,5070,5070,0
+20250328,161900,205702525,5070,5070,5070,5070,0
+20250328,161800,205702525,5070,5070,5070,5070,0
+20250328,161700,205702525,5070,5070,5070,5070,0
+20250328,161600,205702525,5070,5070,5070,5070,0
+20250328,161500,205702525,5070,5070,5070,5070,0
+20250328,161400,205702525,5070,5070,5070,5070,7076
+20250328,161300,205702525,5070,5070,5070,5070,0
+20250328,161200,205702525,5070,5070,5070,5070,0
+20250328,161100,205702525,5070,5070,5070,5070,0
+20250328,161000,205702525,5070,5070,5070,5070,0
+20250328,160900,205702525,5070,5070,5070,5070,0
+20250328,160800,205702525,5070,5070,5070,5070,0
+20250328,160700,205702525,5070,5070,5070,5070,0
+20250328,160600,205702525,5070,5070,5070,5070,0
+20250328,160500,205702525,5070,5070,5070,5070,0
+20250328,160400,205702525,5070,5070,5070,5070,0
+20250328,160300,205702525,5070,5070,5070,5070,0
+20250328,160200,205702525,5070,5070,5070,5070,0
+20250328,160100,205702525,5070,5070,5070,5070,0
+20250328,160000,205702525,5070,5070,5070,5070,0
+20250328,155900,205702525,5070,5070,5070,5070,0
+20250328,155800,205702525,5070,5070,5070,5070,0
+20250328,155700,205702525,5070,5070,5070,5070,0
+20250328,155600,205702525,5070,5070,5070,5070,0
+20250328,155500,205702525,5070,5070,5070,5070,0
+20250328,155400,205702525,5070,5070,5070,5070,0
+20250328,155300,205702525,5070,5070,5070,5070,0
+20250328,155200,205702525,5070,5070,5070,5070,0
+20250328,155100,205702525,5070,5070,5070,5070,0
+20250328,155000,205702525,5070,5070,5070,5070,0
+20250328,154900,205702525,5070,5070,5070,5070,0
+20250328,154800,205702525,5070,5070,5070,5070,0
+20250328,154700,205702525,5070,5070,5070,5070,0
+20250328,154600,205702525,5070,5070,5070,5070,0
+20250328,154500,205702525,5070,5070,5070,5070,0
+20250328,154400,205702525,5070,5070,5070,5070,7076
+20250328,154300,205702525,5070,5070,5070,5070,0
+20250328,154200,205702525,5070,5070,5070,5070,0
+20250328,154100,205702525,5070,5070,5070,5070,0
+20250328,154000,205702525,5070,5070,5070,5070,0
+20250328,153900,205702525,5070,5070,5070,5070,0
+20250328,153800,205702525,5070,5070,5070,5070,0
+20250328,153700,205702525,5070,5070,5070,5070,0
+20250328,153600,205702525,5070,5070,5070,5070,0
+20250328,153500,205702525,5070,5070,5070,5070,0
+20250328,153400,205702525,5070,5070,5070,5070,0
+20250328,153300,205702525,5070,5070,5070,5070,0
+20250328,153200,205702525,5070,5070,5070,5070,0
+20250328,153100,205702525,5070,5070,5070,5070,0
+20250328,153000,205702525,5070,5070,5070,5070,7076
+20250328,152900,169827205,5180,5180,5180,5180,0
+20250328,152800,169827205,5180,5180,5180,5180,0
+20250328,152700,169827205,5180,5180,5180,5180,0
+20250328,152600,169827205,5180,5180,5180,5180,0
+20250328,152500,169827205,5180,5180,5180,5180,0
+20250328,152400,169827205,5180,5180,5180,5180,0
+20250328,152300,169827205,5180,5180,5180,5180,0
+20250328,152200,169827205,5180,5180,5180,5180,0
+20250328,152100,169827205,5180,5180,5180,5180,0
+20250328,152000,169827205,5180,5180,5180,5180,0
+20250328,151900,169827205,5180,5140,5180,5140,481
+20250328,151800,167343365,5160,5170,5170,5150,7
+20250328,151700,167307275,5150,5150,5170,5150,4
+20250328,151600,167286655,5170,5150,5170,5140,31
+20250328,151500,167126535,5170,5140,5170,5140,316
+20250328,151400,165501035,5170,5170,5170,5140,76
+20250328,151300,165110305,5170,5160,5170,5140,201
+20250328,151200,164073535,5170,5150,5170,5140,40
+20250328,151100,163867795,5170,5170,5170,5160,23
+20250328,151000,163748985,5180,5180,5180,5180,0
+20250328,150900,163748985,5180,5180,5180,5180,0
+20250328,150800,163748985,5180,5180,5180,5180,1
+20250328,150700,163743805,5140,5140,5140,5140,187
+20250328,150600,162782625,5180,5170,5180,5170,6
+20250328,150500,162751595,5140,5150,5180,5140,912
+20250328,150400,158063775,5180,5180,5180,5180,10
+20250328,150300,158011975,5180,5180,5180,5180,0
+20250328,150200,158011975,5180,5150,5180,5150,160
+20250328,150100,157184845,5180,5150,5180,5150,318
+20250328,150000,155539395,5170,5160,5170,5140,407
+20250328,145900,153438735,5160,5160,5160,5160,0
+20250328,145800,153438735,5160,5160,5160,5160,100
+20250328,145700,152922735,5170,5170,5170,5170,0
+20250328,145600,152922735,5170,5150,5170,5140,25
+20250328,145500,152794035,5170,5170,5170,5170,0
+20250328,145400,152794035,5170,5170,5170,5170,0
+20250328,145300,152794035,5170,5170,5170,5170,0
+20250328,145200,152794035,5170,5170,5170,5170,0
+20250328,145100,152794035,5170,5170,5170,5170,0
+20250328,145000,152794035,5170,5170,5170,5170,0
+20250328,144900,152794035,5170,5170,5170,5170,0
+20250328,144800,152794035,5170,5170,5170,5170,50
+20250328,144700,152535535,5170,5170,5170,5170,0
+20250328,144600,152535535,5170,5170,5170,5170,20
+20250328,144500,152432135,5140,5170,5170,5140,136
+20250328,144400,151730095,5170,5170,5170,5170,0
+20250328,144300,151730095,5170,5170,5170,5170,0
+20250328,144200,151730095,5170,5170,5170,5170,0
+20250328,144100,151730095,5170,5170,5170,5170,0
+20250328,144000,151730095,5170,5170,5170,5170,10
+20250328,143900,151678395,5170,5170,5170,5170,0
+20250328,143800,151678395,5170,5170,5170,5170,2
+20250328,143700,151668055,5140,5140,5140,5140,339
+20250328,143600,149925595,5140,5140,5140,5140,0
+20250328,143500,149925595,5140,5140,5140,5140,0
+20250328,143400,149925595,5140,5140,5140,5140,1
+20250328,143300,149920455,5170,5140,5170,5140,647
+20250328,143200,146594845,5170,5160,5170,5150,4
+20250328,143100,146574215,5150,5150,5150,5150,1
+20250328,143000,146569065,5180,5180,5180,5180,0
+20250328,142900,146569065,5180,5180,5180,5180,0
+20250328,142800,146569065,5180,5180,5180,5180,0
+20250328,142700,146569065,5180,5180,5180,5180,0
+20250328,142600,146569065,5180,5180,5180,5180,0
+20250328,142500,146569065,5180,5160,5180,5160,2
+20250328,142400,146558725,5180,5160,5180,5150,291
+20250328,142300,145059995,5180,5180,5180,5180,0
+20250328,142200,145059995,5180,5180,5180,5180,0
+20250328,142100,145059995,5180,5180,5180,5180,0
+20250328,142000,145059995,5180,5180,5180,5180,0
+20250328,141900,145059995,5180,5180,5180,5180,0
+20250328,141800,145059995,5180,5180,5180,5180,0
+20250328,141700,145059995,5180,5180,5180,5180,0
+20250328,141600,145059995,5180,5180,5180,5180,0
+20250328,141500,145059995,5180,5170,5180,5170,271
+20250328,141400,143658915,5160,5160,5160,5160,20
+20250328,141300,143555715,5160,5170,5170,5160,3
+20250328,141200,143540215,5140,5140,5140,5140,20
+20250328,141100,143437415,5140,5140,5140,5140,0
+20250328,141000,143437415,5140,5140,5140,5140,1
+20250328,140900,143432275,5150,5150,5150,5150,0
+20250328,140800,143432275,5150,5140,5150,5140,150
+20250328,140700,142661245,5150,5150,5150,5150,2
+20250328,140600,142650945,5150,5150,5150,5150,0
+20250328,140500,142650945,5150,5160,5160,5150,111
+20250328,140400,142078295,5150,5150,5150,5150,0
+20250328,140300,142078295,5150,5150,5150,5150,0
+20250328,140200,142078295,5150,5150,5150,5150,180
+20250328,140100,141151295,5150,5150,5150,5150,0
+20250328,140000,141151295,5150,5150,5150,5150,0
+20250328,135900,141151295,5150,5150,5150,5150,0
+20250328,135800,141151295,5150,5150,5150,5150,0
+20250328,135700,141151295,5150,5150,5150,5150,0
+20250328,135600,141151295,5150,5150,5150,5150,0
+20250328,135500,141151295,5150,5150,5150,5150,1
+20250328,135400,141146145,5150,5150,5150,5150,0
+20250328,135300,141146145,5150,5150,5150,5150,64
+20250328,135200,140816545,5150,5150,5150,5150,0
+20250328,135100,140816545,5150,5150,5150,5150,50
+20250328,135000,140559045,5150,5150,5150,5150,0
+20250328,134900,140559045,5150,5150,5150,5150,0
+20250328,134800,140559045,5150,5150,5150,5150,0
+20250328,134700,140559045,5150,5150,5150,5150,2
+20250328,134600,140548745,5140,5140,5140,5140,0
+20250328,134500,140548745,5140,5140,5140,5140,0
+20250328,134400,140548745,5140,5140,5140,5140,0
+20250328,134300,140548745,5140,5140,5140,5140,0
+20250328,134200,140548745,5140,5140,5140,5140,19
+20250328,134100,140451085,5150,5150,5150,5150,0
+20250328,134000,140451085,5150,5160,5160,5150,418
+20250328,133900,138298085,5160,5160,5160,5160,0
+20250328,133800,138298085,5160,5160,5160,5160,0
+20250328,133700,138298085,5160,5160,5160,5160,0
+20250328,133600,138298085,5160,5160,5160,5160,0
+20250328,133500,138298085,5160,5160,5160,5160,0
+20250328,133400,138298085,5160,5160,5160,5160,0
+20250328,133300,138298085,5160,5160,5160,5160,72
+20250328,133200,137926565,5160,5160,5160,5160,0
+20250328,133100,137926565,5160,5160,5160,5160,0
+20250328,133000,137926565,5160,5160,5160,5160,100
+20250328,132900,137410565,5160,5160,5160,5160,5
+20250328,132800,137384765,5160,5160,5160,5160,1228
+20250328,132700,131048285,5160,5160,5160,5160,0
+20250328,132600,131048285,5160,5160,5160,5160,0
+20250328,132500,131048285,5160,5160,5160,5160,50
+20250328,132400,130790285,5160,5160,5160,5160,100
+20250328,132300,130274285,5160,5140,5160,5140,5
+20250328,132200,130248535,5140,5140,5140,5140,22
+20250328,132100,130135455,5160,5160,5160,5160,1
+20250328,132000,130130295,5140,5150,5150,5140,405
+20250328,131900,128048575,5160,5160,5160,5160,0
+20250328,131800,128048575,5160,5160,5160,5160,0
+20250328,131700,128048575,5160,5160,5160,5160,0
+20250328,131600,128048575,5160,5160,5160,5160,0
+20250328,131500,128048575,5160,5160,5160,5160,0
+20250328,131400,128048575,5160,5160,5160,5160,3
+20250328,131300,128033095,5150,5150,5150,5150,0
+20250328,131200,128033095,5150,5150,5150,5150,0
+20250328,131100,128033095,5150,5160,5160,5150,27
+20250328,131000,127893855,5140,5140,5140,5140,0
+20250328,130900,127893855,5140,5140,5140,5140,937
+20250328,130800,123077675,5150,5150,5150,5150,16
+20250328,130700,122995275,5160,5160,5160,5160,2
+20250328,130600,122984955,5150,5150,5150,5150,0
+20250328,130500,122984955,5150,5150,5150,5150,0
+20250328,130400,122984955,5150,5150,5150,5150,0
+20250328,130300,122984955,5150,5150,5150,5150,0
+20250328,130200,122984955,5150,5150,5150,5150,0
+20250328,130100,122984955,5150,5150,5150,5150,0
+20250328,130000,122984955,5150,5150,5150,5150,153
+20250328,125900,122197005,5160,5160,5160,5160,193
+20250328,125800,121201125,5160,5160,5160,5160,0
+20250328,125700,121201125,5160,5160,5160,5160,0
+20250328,125600,121201125,5160,5160,5160,5160,0
+20250328,125500,121201125,5160,5160,5160,5160,1
+20250328,125400,121195965,5150,5150,5150,5150,0
+20250328,125300,121195965,5150,5160,5160,5150,706
+20250328,125200,117560025,5180,5180,5180,5180,1
+20250328,125100,117554845,5160,5160,5160,5160,21
+20250328,125000,117446485,5180,5180,5180,5180,0
+20250328,124900,117446485,5180,5180,5180,5180,2
+20250328,124800,117436125,5180,5180,5180,5180,0
+20250328,124700,117436125,5180,5180,5180,5180,0
+20250328,124600,117436125,5180,5180,5180,5180,4
+20250328,124500,117415405,5160,5170,5170,5160,381
+20250328,124400,115449435,5200,5200,5200,5200,0
+20250328,124300,115449435,5200,5170,5200,5170,75
+20250328,124200,115061655,5200,5200,5200,5200,0
+20250328,124100,115061655,5200,5200,5200,5200,0
+20250328,124000,115061655,5200,5200,5200,5200,0
+20250328,123900,115061655,5200,5200,5200,5200,0
+20250328,123800,115061655,5200,5200,5200,5200,0
+20250328,123700,115061655,5200,5200,5200,5200,70
+20250328,123600,114697655,5190,5190,5190,5190,0
+20250328,123500,114697655,5190,5190,5190,5190,0
+20250328,123400,114697655,5190,5190,5190,5190,0
+20250328,123300,114697655,5190,5190,5190,5190,0
+20250328,123200,114697655,5190,5190,5190,5190,0
+20250328,123100,114697655,5190,5190,5190,5190,346
+20250328,123000,112901915,5190,5190,5190,5190,0
+20250328,122900,112901915,5190,5190,5190,5190,0
+20250328,122800,112901915,5190,5190,5190,5190,0
+20250328,122700,112901915,5190,5190,5190,5190,0
+20250328,122600,112901915,5190,5190,5190,5190,0
+20250328,122500,112901915,5190,5190,5190,5190,0
+20250328,122400,112901915,5190,5190,5190,5190,0
+20250328,122300,112901915,5190,5190,5190,5190,0
+20250328,122200,112901915,5190,5190,5190,5190,0
+20250328,122100,112901915,5190,5190,5190,5190,0
+20250328,122000,112901915,5190,5190,5190,5190,300
+20250328,121900,111344915,5190,5190,5190,5190,0
+20250328,121800,111344915,5190,5190,5190,5190,0
+20250328,121700,111344915,5190,5170,5190,5170,2
+20250328,121600,111334555,5190,5190,5190,5190,0
+20250328,121500,111334555,5190,5190,5190,5190,0
+20250328,121400,111334555,5190,5190,5190,5190,0
+20250328,121300,111334555,5190,5190,5190,5190,0
+20250328,121200,111334555,5190,5180,5190,5160,497
+20250328,121100,108768145,5190,5190,5190,5190,0
+20250328,121000,108768145,5190,5190,5190,5190,0
+20250328,120900,108768145,5190,5190,5190,5190,0
+20250328,120800,108768145,5190,5190,5190,5190,0
+20250328,120700,108768145,5190,5190,5190,5190,0
+20250328,120600,108768145,5190,5190,5190,5190,0
+20250328,120500,108768145,5190,5190,5190,5190,0
+20250328,120400,108768145,5190,5190,5190,5190,0
+20250328,120300,108768145,5190,5190,5190,5190,0
+20250328,120200,108768145,5190,5190,5190,5190,0
+20250328,120100,108768145,5190,5190,5190,5190,0
+20250328,120000,108768145,5190,5190,5190,5190,0
+20250328,115900,108768145,5190,5190,5190,5190,1
+20250328,115800,108762955,5160,5160,5160,5160,0
+20250328,115700,108762955,5160,5170,5170,5160,502
+20250328,115600,106169805,5190,5190,5190,5190,0
+20250328,115500,106169805,5190,5170,5190,5170,151
+20250328,115400,105386135,5170,5170,5170,5170,0
+20250328,115300,105386135,5170,5170,5170,5170,141
+20250328,115200,104657165,5190,5190,5190,5190,19
+20250328,115100,104558555,5190,5190,5190,5190,0
+20250328,115000,104558555,5190,5190,5190,5190,0
+20250328,114900,104558555,5190,5190,5190,5190,0
+20250328,114800,104558555,5190,5190,5190,5190,0
+20250328,114700,104558555,5190,5190,5190,5190,0
+20250328,114600,104558555,5190,5190,5190,5190,386
+20250328,114500,102555215,5170,5170,5170,5170,0
+20250328,114400,102555215,5170,5170,5170,5170,0
+20250328,114300,102555215,5170,5170,5170,5170,9
+20250328,114200,102508685,5170,5180,5180,5170,500
+20250328,114100,99921525,5180,5190,5190,5180,149
+20250328,114000,99149695,5190,5190,5190,5190,2
+20250328,113900,99139315,5190,5190,5190,5190,0
+20250328,113800,99139315,5190,5190,5190,5190,28
+20250328,113700,98993995,5200,5200,5200,5200,9
+20250328,113600,98947195,5190,5190,5190,5190,0
+20250328,113500,98947195,5190,5190,5190,5190,750
+20250328,113400,95054695,5200,5210,5210,5200,1890
+20250328,113300,85226685,5210,5210,5210,5210,54
+20250328,113200,84945345,5210,5210,5210,5210,0
+20250328,113100,84945345,5210,5210,5210,5210,300
+20250328,113000,83382345,5230,5230,5230,5230,0
+20250328,112900,83382345,5230,5230,5230,5230,0
+20250328,112800,83382345,5230,5230,5230,5230,0
+20250328,112700,83382345,5230,5230,5230,5230,0
+20250328,112600,83382345,5230,5230,5230,5230,0
+20250328,112500,83382345,5230,5230,5230,5230,0
+20250328,112400,83382345,5230,5210,5230,5210,11
+20250328,112300,83325015,5210,5210,5210,5210,50
+20250328,112200,83064515,5210,5210,5210,5210,50
+20250328,112100,82804015,5210,5210,5210,5210,0
+20250328,112000,82804015,5210,5220,5220,5210,53
+20250328,111900,82527845,5230,5230,5230,5230,0
+20250328,111800,82527845,5230,5230,5230,5230,170
+20250328,111700,81638745,5230,5240,5240,5230,13
+20250328,111600,81570645,5240,5240,5240,5240,1
+20250328,111500,81565405,5240,5240,5240,5240,1
+20250328,111400,81560165,5240,5240,5240,5240,20
+20250328,111300,81455365,5240,5240,5240,5240,0
+20250328,111200,81455365,5240,5240,5240,5240,0
+20250328,111100,81455365,5240,5240,5240,5240,4
+20250328,111000,81434405,5220,5220,5220,5220,0
+20250328,110900,81434405,5220,5220,5220,5220,0
+20250328,110800,81434405,5220,5220,5220,5220,1
+20250328,110700,81429185,5220,5220,5220,5220,0
+20250328,110600,81429185,5220,5220,5220,5220,0
+20250328,110500,81429185,5220,5220,5220,5220,43
+20250328,110400,81204725,5240,5240,5240,5240,0
+20250328,110300,81204725,5240,5240,5240,5240,0
+20250328,110200,81204725,5240,5240,5240,5240,1
+20250328,110100,81199485,5240,5240,5240,5240,0
+20250328,110000,81199485,5240,5240,5240,5240,225
+20250328,105900,80020485,5220,5220,5220,5210,1784
+20250328,105800,70708315,5220,5220,5220,5220,0
+20250328,105700,70708315,5220,5220,5220,5220,0
+20250328,105600,70708315,5220,5220,5220,5220,1
+20250328,105500,70703095,5220,5220,5220,5220,1
+20250328,105400,70697875,5220,5220,5220,5220,0
+20250328,105300,70697875,5220,5220,5220,5220,300
+20250328,105200,69131875,5220,5220,5220,5220,1
+20250328,105100,69126655,5220,5220,5220,5220,0
+20250328,105000,69126655,5220,5220,5220,5220,95
+20250328,104900,68630755,5220,5220,5220,5220,0
+20250328,104800,68630755,5220,5220,5220,5220,0
+20250328,104700,68630755,5220,5220,5220,5220,0
+20250328,104600,68630755,5220,5220,5220,5220,58
+20250328,104500,68327995,5220,5220,5220,5220,0
+20250328,104400,68327995,5220,5220,5220,5220,0
+20250328,104300,68327995,5220,5220,5220,5220,296
+20250328,104200,66782875,5220,5240,5240,5220,325
+20250328,104100,65085375,5240,5240,5240,5240,0
+20250328,104000,65085375,5240,5230,5240,5230,208
+20250328,103900,63997455,5230,5230,5230,5230,0
+20250328,103800,63997455,5230,5230,5230,5230,0
+20250328,103700,63997455,5230,5230,5230,5230,0
+20250328,103600,63997455,5230,5230,5230,5230,0
+20250328,103500,63997455,5230,5230,5230,5230,32
+20250328,103400,63830095,5230,5230,5230,5230,0
+20250328,103300,63830095,5230,5230,5230,5230,0
+20250328,103200,63830095,5230,5230,5230,5230,0
+20250328,103100,63830095,5230,5230,5230,5230,20
+20250328,103000,63725495,5240,5240,5240,5240,0
+20250328,102900,63725495,5240,5240,5240,5240,20
+20250328,102800,63620695,5240,5240,5240,5240,0
+20250328,102700,63620695,5240,5240,5240,5240,0
+20250328,102600,63620695,5240,5240,5240,5240,1560
+20250328,102500,55446295,5230,5230,5230,5230,34
+20250328,102400,55268475,5240,5240,5240,5240,0
+20250328,102300,55268475,5240,5240,5240,5240,0
+20250328,102200,55268475,5240,5240,5240,5240,38
+20250328,102100,55069355,5240,5240,5240,5240,0
+20250328,102000,55069355,5240,5240,5240,5240,1
+20250328,101900,55064115,5240,5240,5240,5240,57
+20250328,101800,54765435,5240,5240,5240,5240,5
+20250328,101700,54739235,5240,5240,5240,5240,15
+20250328,101600,54660635,5240,5240,5240,5240,189
+20250328,101500,53670275,5230,5230,5230,5230,0
+20250328,101400,53670275,5230,5230,5230,5230,132
+20250328,101300,52979915,5220,5220,5220,5220,29
+20250328,101200,52828535,5230,5230,5230,5230,6
+20250328,101100,52797155,5230,5230,5230,5230,30
+20250328,101000,52640255,5220,5220,5220,5220,0
+20250328,100900,52640255,5220,5220,5220,5220,370
+20250328,100800,50708855,5230,5220,5230,5220,231
+20250328,100700,49502945,5200,5200,5200,5200,0
+20250328,100600,49502945,5200,5200,5200,5200,36
+20250328,100500,49315745,5210,5210,5210,5210,0
+20250328,100400,49315745,5210,5200,5210,5200,100
+20250328,100300,48795545,5200,5200,5200,5200,0
+20250328,100200,48795545,5200,5200,5200,5200,0
+20250328,100100,48795545,5200,5200,5200,5200,0
+20250328,100000,48795545,5200,5220,5220,5200,1200
+20250328,095900,42553005,5210,5210,5210,5210,0
+20250328,095800,42553005,5210,5210,5210,5210,12
+20250328,095700,42490485,5220,5220,5220,5210,256
+20250328,095600,41154655,5220,5220,5220,5220,0
+20250328,095500,41154655,5220,5220,5220,5220,0
+20250328,095400,41154655,5220,5230,5230,5220,202
+20250328,095300,40100135,5230,5230,5230,5230,0
+20250328,095200,40100135,5230,5230,5230,5230,0
+20250328,095100,40100135,5230,5230,5230,5230,0
+20250328,095000,40100135,5230,5230,5230,5230,2
+20250328,094900,40089675,5230,5230,5230,5230,0
+20250328,094800,40089675,5230,5230,5230,5230,0
+20250328,094700,40089675,5230,5230,5230,5230,652
+20250328,094600,36679715,5240,5240,5240,5240,1
+20250328,094500,36674475,5230,5230,5230,5230,72
+20250328,094400,36297915,5230,5230,5230,5230,10
+20250328,094300,36245615,5240,5240,5240,5240,0
+20250328,094200,36245615,5240,5240,5240,5240,1
+20250328,094100,36240375,5230,5230,5230,5230,23
+20250328,094000,36120085,5230,5230,5230,5230,0
+20250328,093900,36120085,5230,5230,5230,5230,72
+20250328,093800,35743525,5230,5240,5240,5230,150
+20250328,093700,34958275,5240,5240,5240,5240,33
+20250328,093600,34785355,5255,5255,5255,5255,1
+20250328,093500,34780100,5250,5250,5250,5250,0
+20250328,093400,34780100,5250,5240,5250,5240,267
+20250328,093300,33378950,5250,5250,5250,5250,0
+20250328,093200,33378950,5250,5250,5250,5250,109
+20250328,093100,32806700,5260,5260,5260,5260,10
+20250328,093000,32754100,5260,5260,5260,5260,9
+20250328,092900,32706760,5260,5260,5260,5260,0
+20250328,092800,32706760,5260,5260,5260,5260,50
+20250328,092700,32443760,5280,5280,5280,5280,100
+20250328,092600,31915760,5300,5300,5300,5300,0
+20250328,092500,31915760,5300,5270,5300,5270,508
+20250328,092400,29223600,5290,5290,5290,5290,510
+20250328,092300,26525700,5290,5290,5290,5290,1
+20250328,092200,26520410,5260,5270,5270,5260,57
+20250328,092100,26220420,5280,5280,5280,5280,10
+20250328,092000,26167620,5280,5300,5300,5280,4
+20250328,091900,26146460,5300,5300,5300,5300,190
+20250328,091800,25139460,5290,5290,5290,5290,5
+20250328,091700,25113010,5290,5300,5300,5290,4
+20250328,091600,25091820,5280,5290,5290,5280,276
+20250328,091500,23634040,5280,5270,5280,5270,417
+20250328,091400,21435820,5250,5250,5250,5250,17
+20250328,091300,21346570,5240,5250,5250,5240,11
+20250328,091200,21288910,5250,5240,5250,5200,947
+20250328,091100,16348050,5230,5230,5230,5230,0
+20250328,091000,16348050,5230,5280,5280,5230,835
+20250328,090900,11973370,5240,5240,5240,5240,239
+20250328,090800,10721010,5270,5250,5270,5230,715
+20250328,090700,6967850,5260,5260,5260,5260,35
+20250328,090600,6783750,5260,5260,5260,5260,0
+20250328,090500,6783750,5260,5280,5280,5260,205
+20250328,090400,5704350,5280,5300,5300,5280,45
+20250328,090300,5466160,5300,5300,5300,5300,102
+20250328,090200,4925560,5280,5290,5290,5280,159
+20250328,090100,4084460,5300,5320,5320,5300,750
+20250328,090000,101460,5340,5340,5340,5340,19

066130/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
+20250328,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-280,5,-5.23,207010585,39980,75.22,5340,5340,5070,6950,3750,5350,5178.55,2.54,0,-8301,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,649,7.31,0.57,12,0.31,694.00,8923.00,6430,20241216,-21.15,4470,20240805,13.42,5890,-13.92,20250113,5070,0.00,20250328,6430,-21.15,20241216,4470,13.42,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250328,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-170,5,-3.18,162782625,31279,58.85,5340,5340,5140,6950,3750,5350,5204.21,2.54,0,-7309,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,663,7.46,0.58,12,0.24,694.00,8923.00,6430,20241216,-19.44,4470,20240805,15.88,5890,-12.05,20250113,5140,0.78,20250328,6430,-19.44,20241216,4470,15.88,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250328,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-200,5,-3.74,142650945,27371,51.50,5340,5340,5140,6950,3750,5350,5211.75,2.54,0,-6589,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,659,7.42,0.58,12,0.21,694.00,8923.00,6430,20241216,-19.91,4470,20240805,15.21,5890,-12.56,20250113,5140,0.19,20250328,6430,-19.91,20241216,4470,15.21,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250328,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-200,5,-3.74,122984955,23553,44.31,5340,5340,5150,6950,3750,5350,5221.63,2.54,0,-5288,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,659,7.42,0.58,12,0.18,694.00,8923.00,6430,20241216,-19.91,4470,20240805,15.21,5890,-12.56,20250113,5150,0.00,20250328,6430,-19.91,20241216,4470,15.21,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250328,120626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-160,5,-2.99,108768145,20801,39.13,5340,5340,5160,6950,3750,5350,5228.99,2.54,0,-4141,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,664,7.48,0.58,12,0.16,694.00,8923.00,6430,20241216,-19.28,4470,20240805,16.11,5890,-11.88,20250113,5160,0.58,20250328,6430,-19.28,20241216,4470,16.11,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250328,110623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-130,5,-2.43,81429185,15536,29.23,5340,5340,5200,6950,3750,5350,5241.32,2.54,0,-4195,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,668,7.52,0.59,12,0.12,694.00,8923.00,6430,20241216,-18.82,4470,20240805,16.78,5890,-11.38,20250113,5200,0.38,20250328,6430,-18.82,20241216,4470,16.78,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250328,100627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-140,5,-2.62,49315745,9393,17.67,5340,5340,5200,6950,3750,5350,5250.27,2.54,0,-5425,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,667,7.51,0.58,12,0.07,694.00,8923.00,6430,20241216,-18.97,4470,20240805,16.55,5890,-11.54,20250113,5200,0.19,20250328,6430,-18.97,20241216,4470,16.55,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250328,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-90,5,-1.68,6783750,1280,2.41,5340,5340,5260,6950,3750,5350,5299.80,2.54,0,-1180,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,673,7.58,0.59,12,0.01,694.00,8923.00,6430,20241216,-18.20,4470,20240805,17.67,5890,-10.70,20250113,5200,1.15,20250325,6430,-18.20,20241216,4470,17.67,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N
+20250327,161526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,100,2,1.90,286348960,53057,228.56,5290,5500,5260,6820,3680,5250,5397.01,2.57,0,-3383,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,685,7.71,0.60,12,0.41,694.00,8923.00,6430,20241216,-16.80,4470,20240805,19.69,5890,-9.17,20250113,5200,2.88,20250325,6430,-16.80,20241216,4470,19.69,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250327,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,70,2,1.33,265665590,49177,211.84,5290,5500,5260,6820,3680,5250,5402.23,2.57,0,-3494,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,681,7.67,0.60,12,0.38,694.00,8923.00,6430,20241216,-17.26,4470,20240805,19.02,5890,-9.68,20250113,5200,2.31,20250325,6430,-17.26,20241216,4470,19.02,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250327,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,90,2,1.71,254442640,47068,202.76,5290,5500,5260,6820,3680,5250,5405.85,2.57,0,-3039,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,684,7.69,0.60,12,0.37,694.00,8923.00,6430,20241216,-16.95,4470,20240805,19.46,5890,-9.34,20250113,5200,2.69,20250325,6430,-16.95,20241216,4470,19.46,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250327,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,130,2,2.48,246186660,45518,196.08,5290,5500,5260,6820,3680,5250,5408.56,2.57,0,-3315,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,689,7.75,0.60,12,0.36,694.00,8923.00,6430,20241216,-16.33,4470,20240805,20.36,5890,-8.66,20250113,5200,3.46,20250325,6430,-16.33,20241216,4470,20.36,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250327,120628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,100,2,1.90,231429160,42761,184.20,5290,5500,5260,6820,3680,5250,5412.16,2.57,0,-3857,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,685,7.71,0.60,12,0.33,694.00,8923.00,6430,20241216,-16.80,4470,20240805,19.69,5890,-9.17,20250113,5200,2.88,20250325,6430,-16.80,20241216,4470,19.69,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250327,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,140,2,2.67,221240710,40854,175.99,5290,5500,5260,6820,3680,5250,5415.40,2.57,0,-4166,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,690,7.77,0.60,12,0.32,694.00,8923.00,6430,20241216,-16.17,4470,20240805,20.58,5890,-8.49,20250113,5200,3.65,20250325,6430,-16.17,20241216,4470,20.58,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250327,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,160,2,3.05,174928800,32249,138.92,5290,5500,5260,6820,3680,5250,5424.32,2.57,0,-4524,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,692,7.80,0.61,12,0.25,694.00,8923.00,6430,20241216,-15.86,4470,20240805,21.03,5890,-8.15,20250113,5200,4.04,20250325,6430,-15.86,20241216,4470,21.03,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250327,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,150,2,2.86,24011450,4494,19.36,5290,5420,5260,6820,3680,5250,5343.00,2.57,0,1300,5350,5300,5250,5200,5150,5300,5200,64,1570,500,3880,10,1,12800000,691,7.78,0.61,12,0.04,694.00,8923.00,6430,20241216,-16.02,4470,20240805,20.81,5890,-8.32,20250113,5200,3.85,20250325,6430,-16.02,20241216,4470,20.81,20240805,1.87,N,066130,500,64 억,,328429,N,N,0,N,00,N
+20250326,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-30,5,-0.57,121229625,23154,66.34,5250,5300,5200,6860,3700,5280,5235.16,2.50,0,-901,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,672,7.56,0.59,12,0.18,694.00,8923.00,6430,20241216,-18.35,4470,20240805,17.45,5890,-10.87,20250113,5200,0.96,20250326,6430,-18.35,20241216,4470,17.45,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250326,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-60,5,-1.14,87254855,16676,47.78,5250,5300,5200,6860,3700,5280,5232.36,2.50,0,-80,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,668,7.52,0.59,12,0.13,694.00,8923.00,6430,20241216,-18.82,4470,20240805,16.78,5890,-11.38,20250113,5200,0.38,20250326,6430,-18.82,20241216,4470,16.78,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250326,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-60,5,-1.14,71105225,13592,38.94,5250,5300,5200,6860,3700,5280,5231.40,2.50,0,-1134,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,668,7.52,0.59,12,0.11,694.00,8923.00,6430,20241216,-18.82,4470,20240805,16.78,5890,-11.38,20250113,5200,0.38,20250326,6430,-18.82,20241216,4470,16.78,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250326,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-40,5,-0.76,69015445,13193,37.80,5250,5300,5200,6860,3700,5280,5231.22,2.50,0,-978,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,671,7.55,0.59,12,0.10,694.00,8923.00,6430,20241216,-18.51,4470,20240805,17.23,5890,-11.04,20250113,5200,0.77,20250326,6430,-18.51,20241216,4470,17.23,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250326,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-50,5,-0.95,44382645,8470,24.27,5250,5300,5210,6860,3700,5280,5239.98,2.50,0,-1138,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,669,7.54,0.59,12,0.07,694.00,8923.00,6430,20241216,-18.66,4470,20240805,17.00,5890,-11.21,20250113,5200,0.58,20250325,6430,-18.66,20241216,4470,17.00,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250326,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-30,5,-0.57,34726960,6629,18.99,5250,5300,5210,6860,3700,5280,5238.64,2.50,0,-915,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,672,7.56,0.59,12,0.05,694.00,8923.00,6430,20241216,-18.35,4470,20240805,17.45,5890,-10.87,20250113,5200,0.96,20250325,6430,-18.35,20241216,4470,17.45,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250326,100621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,30530550,5828,16.70,5250,5300,5210,6860,3700,5280,5238.60,2.50,0,-650,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,676,7.61,0.59,12,0.05,694.00,8923.00,6430,20241216,-17.88,4470,20240805,18.12,5890,-10.36,20250113,5200,1.54,20250325,6430,-17.88,20241216,4470,18.12,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250326,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-30,5,-0.57,1197530,228,0.65,5250,5300,5250,6860,3700,5280,5252.32,2.50,0,-27,5453,5366,5283,5196,5113,5325,5155,64,1580,500,3900,10,1,12800000,672,7.56,0.59,12,0.00,694.00,8923.00,6430,20241216,-18.35,4470,20240805,17.45,5890,-10.87,20250113,5200,0.96,20250325,6430,-18.35,20241216,4470,17.45,20240805,1.88,N,066130,500,64 억,,319551,N,N,0,N,00,N
+20250325,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-40,5,-0.75,183472025,34892,255.13,5320,5370,5200,6910,3730,5320,5258.28,2.52,0,-8210,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,676,7.61,0.59,12,0.27,694.00,8923.00,6430,20241216,-17.88,4470,20240805,18.12,5890,-10.36,20250113,5200,1.54,20250325,6430,-17.88,20241216,4470,18.12,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250325,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-40,5,-0.75,179924795,34219,250.21,5320,5370,5200,6910,3730,5320,5258.04,2.52,0,-7813,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,676,7.61,0.59,12,0.27,694.00,8923.00,6430,20241216,-17.88,4470,20240805,18.12,5890,-10.36,20250113,5200,1.54,20250325,6430,-17.88,20241216,4470,18.12,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250325,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-70,5,-1.32,123462725,23400,171.10,5320,5370,5220,6910,3730,5320,5276.18,2.52,0,-6794,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,672,7.56,0.59,12,0.18,694.00,8923.00,6430,20241216,-18.35,4470,20240805,17.45,5890,-10.87,20250113,5210,0.77,20250203,6430,-18.35,20241216,4470,17.45,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250325,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-80,5,-1.50,103757910,19638,143.59,5320,5370,5240,6910,3730,5320,5283.53,2.52,0,-5937,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,671,7.55,0.59,12,0.15,694.00,8923.00,6430,20241216,-18.51,4470,20240805,17.23,5890,-11.04,20250113,5210,0.58,20250203,6430,-18.51,20241216,4470,17.23,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250325,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-50,5,-0.94,68870020,12998,95.04,5320,5370,5260,6910,3730,5320,5298.51,2.52,0,-3804,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,675,7.59,0.59,12,0.10,694.00,8923.00,6430,20241216,-18.04,4470,20240805,17.90,5890,-10.53,20250113,5210,1.15,20250203,6430,-18.04,20241216,4470,17.90,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250325,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-40,5,-0.75,54695390,10306,75.36,5320,5370,5270,6910,3730,5320,5307.14,2.52,0,-3593,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,676,7.61,0.59,12,0.08,694.00,8923.00,6430,20241216,-17.88,4470,20240805,18.12,5890,-10.36,20250113,5210,1.34,20250203,6430,-17.88,20241216,4470,18.12,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250325,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,23986340,4505,32.94,5320,5370,5310,6910,3730,5320,5324.38,2.52,0,-1370,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,682,7.68,0.60,12,0.04,694.00,8923.00,6430,20241216,-17.11,4470,20240805,19.24,5890,-9.51,20250113,5210,2.30,20250203,6430,-17.11,20241216,4470,19.24,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250325,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,40,2,0.75,1587190,296,2.16,5320,5370,5320,6910,3730,5320,5362.13,2.52,0,-119,5446,5382,5346,5282,5246,5365,5265,64,1590,500,3930,10,1,12800000,686,7.72,0.60,12,0.00,694.00,8923.00,6430,20241216,-16.64,4470,20240805,19.91,5890,-9.00,20250113,5210,2.88,20250203,6430,-16.64,20241216,4470,19.91,20240805,1.86,N,066130,500,64 억,,322791,N,N,0,N,00,N
+20250324,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-50,5,-0.93,72990460,13673,45.52,5340,5410,5310,6980,3760,5370,5338.29,2.53,0,-2667,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,681,7.67,0.60,12,0.11,694.00,8923.00,6430,20241216,-17.26,4470,20240805,19.02,5890,-9.68,20250113,5210,2.11,20250203,6430,-17.26,20241216,4470,19.02,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
+20250324,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-40,5,-0.74,58863650,11017,36.68,5340,5410,5310,6980,3760,5370,5342.98,2.53,0,-2375,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,682,7.68,0.60,12,0.09,694.00,8923.00,6430,20241216,-17.11,4470,20240805,19.24,5890,-9.51,20250113,5210,2.30,20250203,6430,-17.11,20241216,4470,19.24,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
+20250324,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,52155760,9760,32.49,5340,5410,5310,6980,3760,5370,5343.83,2.53,0,-2277,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,685,7.71,0.60,12,0.08,694.00,8923.00,6430,20241216,-16.80,4470,20240805,19.69,5890,-9.17,20250113,5210,2.69,20250203,6430,-16.80,20241216,4470,19.69,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
+20250324,130619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-30,5,-0.56,32263290,6043,20.12,5340,5410,5310,6980,3760,5370,5338.95,2.53,0,-2489,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,684,7.69,0.60,12,0.05,694.00,8923.00,6430,20241216,-16.95,4470,20240805,19.46,5890,-9.34,20250113,5210,2.50,20250203,6430,-16.95,20241216,4470,19.46,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
+20250324,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,0,3,0.00,29123410,5456,18.16,5340,5410,5310,6980,3760,5370,5337.87,2.53,0,-2115,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,687,7.74,0.60,12,0.04,694.00,8923.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
+20250324,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-30,5,-0.56,27577490,5167,17.20,5340,5410,5310,6980,3760,5370,5337.23,2.53,0,-1884,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,684,7.69,0.60,12,0.04,694.00,8923.00,6430,20241216,-16.95,4470,20240805,19.46,5890,-9.34,20250113,5210,2.50,20250203,6430,-16.95,20241216,4470,19.46,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
+20250324,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-60,5,-1.12,17414030,3269,10.88,5340,5410,5310,6980,3760,5370,5327.02,2.53,0,-796,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,680,7.65,0.60,12,0.03,694.00,8923.00,6430,20241216,-17.42,4470,20240805,18.79,5890,-9.85,20250113,5210,1.92,20250203,6430,-17.42,20241216,4470,18.79,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
+20250324,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-30,5,-0.56,1125610,210,0.70,5340,5410,5340,6980,3760,5370,5360.05,2.53,0,-67,5476,5422,5336,5282,5196,5450,5310,64,1610,500,3970,10,1,12800000,684,7.69,0.60,12,0.00,694.00,8923.00,6430,20241216,-16.95,4470,20240805,19.46,5890,-9.34,20250113,5210,2.50,20250203,6430,-16.95,20241216,4470,19.46,20240805,1.87,N,066130,500,64 억,,324089,N,N,0,N,00,N
 20250321,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,159016000,30015,108.84,5350,5390,5250,6960,3760,5360,5297.73,2.56,0,-10147,5426,5392,5356,5322,5286,5375,5305,64,1600,500,3960,10,1,12800000,687,7.74,0.60,12,0.23,694.00,8923.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.87,N,066130,500,64 억,,328219,N,N,0,N,00,N
 20250321,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-10,5,-0.19,149812510,28295,102.61,5350,5390,5250,6960,3760,5360,5294.66,2.56,0,-8935,5426,5392,5356,5322,5286,5375,5305,64,1600,500,3960,10,1,12800000,685,7.71,0.60,12,0.22,694.00,8923.00,6430,20241216,-16.80,4470,20240805,19.69,5890,-9.17,20250113,5210,2.69,20250203,6430,-16.80,20241216,4470,19.69,20240805,1.87,N,066130,500,64 억,,328219,N,N,0,N,00,N
 20250321,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-70,5,-1.31,115814650,21910,79.45,5350,5360,5250,6960,3760,5360,5285.93,2.56,0,-7051,5426,5392,5356,5322,5286,5375,5305,64,1600,500,3960,10,1,12800000,677,7.62,0.59,12,0.17,694.00,8923.00,6430,20241216,-17.73,4470,20240805,18.34,5890,-10.19,20250113,5210,1.54,20250203,6430,-17.73,20241216,4470,18.34,20240805,1.87,N,066130,500,64 억,,328219,N,N,0,N,00,N

066130/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,33467,12800000,175701750,67200000000,0.26
+20250325,33246,12800000,175538880,67584000000,0.26
+20250324,33246,12800000,176868720,68096000000,0.26
+20250321,33224,12800000,178412880,68736000000,0.26
+20250320,32768,12800000,175636480,68608000000,0.26
 20250319,32382,12800000,174862800,69120000000,0.25
 20250318,34572,12800000,185651640,68736000000,0.27
 20250317,34572,12800000,187034520,69248000000,0.27

066130/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5370,5480,5490,5250,144555,773970350,00,0.00,N,5,-110,
 20250310,5480,5420,5580,5270,122456,661087230,00,0.00,N,2,60,
 20250304,5420,5320,5520,5300,137010,742257210,00,0.00,N,3,0,
 20250224,5420,5570,5680,5310,302358,1668668060,00,0.00,N,5,-160,