Add accumulated files

086890/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5040,5340,5340,4935,386960,1958388638,00,0.00,N,5,-340,
+20250326,5380,5390,5420,5290,80760,431667805,00,0.00,N,5,-10,
+20250325,5390,5530,5550,5380,88005,478072785,00,0.00,N,5,-120,
+20250324,5510,5310,5550,5290,116275,637500885,00,0.00,N,2,190,
 20250321,5320,5360,5370,5200,119888,636306770,00,0.00,N,5,-20,
 20250320,5340,5540,5560,5330,120737,651370790,00,0.00,N,5,-200,
 20250319,5540,5620,5640,5460,113412,626074005,00,0.00,N,5,-80,

086890/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
+20250328,4975,-65,5,-7219,-5028,201,-37,-24,1,53899,26415,201,269,133,1,61118,31443,0,306,157,0
+20250327,5040,-340,5,46787,-30701,-5619,238,-157,-29,315151,70619,0,1595,358,0,268364,101320,5619,1356,515,29
+20250326,5380,-10,5,-15270,16245,-1275,-82,87,-7,52196,28264,0,279,151,0,67466,12019,1275,361,64,7
+20250325,5390,-120,5,15510,-3517,-9693,85,-20,-53,77877,9928,0,423,54,0,62367,13445,9693,338,74,53
+20250324,5510,190,2,-15671,30589,-14918,-86,168,-82,77716,38559,0,426,211,0,93387,7970,14918,512,43,82
 20250321,5320,-20,5,-13509,21449,-7440,-71,114,-40,84638,34859,0,449,185,0,98147,13410,7440,521,71,40
 20250320,5340,-200,5,26385,-10684,-13501,144,-59,-72,106927,13782,0,577,74,0,80542,24466,13501,434,133,72
 20250319,5540,-80,5,36255,-32377,-2746,200,-179,-15,106289,7123,0,587,39,0,70034,39500,2746,387,218,15

086890/min/candle-20250324.csv

@@ -0,0 +1,662 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200000,630183605,5510,5510,5510,5510,851
+20250324,195900,630183605,5510,5510,5510,5510,0
+20250324,195800,630183605,5510,5510,5510,5510,0
+20250324,195700,630183605,5510,5510,5510,5510,0
+20250324,195600,630183605,5510,5510,5510,5510,0
+20250324,195500,630183605,5510,5510,5510,5510,0
+20250324,195400,630183605,5510,5510,5510,5510,0
+20250324,195300,630183605,5510,5510,5510,5510,0
+20250324,195200,630183605,5510,5510,5510,5510,0
+20250324,195100,630183605,5510,5510,5510,5510,0
+20250324,195000,630183605,5510,5510,5510,5510,0
+20250324,194900,630183605,5510,5510,5510,5510,0
+20250324,194800,630183605,5510,5510,5510,5510,0
+20250324,194700,630183605,5510,5510,5510,5510,0
+20250324,194600,630183605,5510,5510,5510,5510,0
+20250324,194500,630183605,5510,5510,5510,5510,0
+20250324,194400,630183605,5510,5510,5510,5510,0
+20250324,194300,630183605,5510,5510,5510,5510,0
+20250324,194200,630183605,5510,5510,5510,5510,0
+20250324,194100,630183605,5510,5510,5510,5510,0
+20250324,194000,630183605,5510,5510,5510,5510,0
+20250324,193900,630183605,5510,5510,5510,5510,0
+20250324,193800,630183605,5510,5510,5510,5510,0
+20250324,193700,630183605,5510,5510,5510,5510,0
+20250324,193600,630183605,5510,5510,5510,5510,0
+20250324,193500,630183605,5510,5510,5510,5510,0
+20250324,193400,630183605,5510,5510,5510,5510,0
+20250324,193300,630183605,5510,5510,5510,5510,0
+20250324,193200,630183605,5510,5510,5510,5510,0
+20250324,193100,630183605,5510,5510,5510,5510,0
+20250324,193000,630183605,5510,5510,5510,5510,851
+20250324,192900,630183605,5510,5510,5510,5510,0
+20250324,192800,630183605,5510,5510,5510,5510,0
+20250324,192700,630183605,5510,5510,5510,5510,0
+20250324,192600,630183605,5510,5510,5510,5510,0
+20250324,192500,630183605,5510,5510,5510,5510,0
+20250324,192400,630183605,5510,5510,5510,5510,0
+20250324,192300,630183605,5510,5510,5510,5510,0
+20250324,192200,630183605,5510,5510,5510,5510,0
+20250324,192100,630183605,5510,5510,5510,5510,0
+20250324,192000,630183605,5510,5510,5510,5510,0
+20250324,191900,630183605,5510,5510,5510,5510,0
+20250324,191800,630183605,5510,5510,5510,5510,0
+20250324,191700,630183605,5510,5510,5510,5510,0
+20250324,191600,630183605,5510,5510,5510,5510,0
+20250324,191500,630183605,5510,5510,5510,5510,0
+20250324,191400,630183605,5510,5510,5510,5510,0
+20250324,191300,630183605,5510,5510,5510,5510,0
+20250324,191200,630183605,5510,5510,5510,5510,0
+20250324,191100,630183605,5510,5510,5510,5510,0
+20250324,191000,630183605,5510,5510,5510,5510,0
+20250324,190900,630183605,5510,5510,5510,5510,0
+20250324,190800,630183605,5510,5510,5510,5510,0
+20250324,190700,630183605,5510,5510,5510,5510,0
+20250324,190600,630183605,5510,5510,5510,5510,0
+20250324,190500,630183605,5510,5510,5510,5510,0
+20250324,190400,630183605,5510,5510,5510,5510,0
+20250324,190300,630183605,5510,5510,5510,5510,0
+20250324,190200,630183605,5510,5510,5510,5510,0
+20250324,190100,630183605,5510,5510,5510,5510,0
+20250324,190000,630183605,5510,5510,5510,5510,851
+20250324,185900,630183605,5510,5510,5510,5510,0
+20250324,185800,630183605,5510,5510,5510,5510,0
+20250324,185700,630183605,5510,5510,5510,5510,0
+20250324,185600,630183605,5510,5510,5510,5510,0
+20250324,185500,630183605,5510,5510,5510,5510,0
+20250324,185400,630183605,5510,5510,5510,5510,0
+20250324,185300,630183605,5510,5510,5510,5510,0
+20250324,185200,630183605,5510,5510,5510,5510,0
+20250324,185100,630183605,5510,5510,5510,5510,0
+20250324,185000,630183605,5510,5510,5510,5510,0
+20250324,184900,630183605,5510,5510,5510,5510,0
+20250324,184800,630183605,5510,5510,5510,5510,0
+20250324,184700,630183605,5510,5510,5510,5510,0
+20250324,184600,630183605,5510,5510,5510,5510,0
+20250324,184500,630183605,5510,5510,5510,5510,0
+20250324,184400,630183605,5510,5510,5510,5510,0
+20250324,184300,630183605,5510,5510,5510,5510,0
+20250324,184200,630183605,5510,5510,5510,5510,0
+20250324,184100,630183605,5510,5510,5510,5510,0
+20250324,184000,630183605,5510,5510,5510,5510,0
+20250324,183900,630183605,5510,5510,5510,5510,0
+20250324,183800,630183605,5510,5510,5510,5510,0
+20250324,183700,630183605,5510,5510,5510,5510,0
+20250324,183600,630183605,5510,5510,5510,5510,0
+20250324,183500,630183605,5510,5510,5510,5510,0
+20250324,183400,630183605,5510,5510,5510,5510,0
+20250324,183300,630183605,5510,5510,5510,5510,0
+20250324,183200,630183605,5510,5510,5510,5510,0
+20250324,183100,630183605,5510,5510,5510,5510,0
+20250324,183000,630183605,5510,5510,5510,5510,851
+20250324,182900,630183605,5510,5510,5510,5510,0
+20250324,182800,630183605,5510,5510,5510,5510,0
+20250324,182700,630183605,5510,5510,5510,5510,0
+20250324,182600,630183605,5510,5510,5510,5510,0
+20250324,182500,630183605,5510,5510,5510,5510,0
+20250324,182400,630183605,5510,5510,5510,5510,0
+20250324,182300,630183605,5510,5510,5510,5510,0
+20250324,182200,630183605,5510,5510,5510,5510,0
+20250324,182100,630183605,5510,5510,5510,5510,0
+20250324,182000,630183605,5510,5510,5510,5510,0
+20250324,181900,630183605,5510,5510,5510,5510,0
+20250324,181800,630183605,5510,5510,5510,5510,0
+20250324,181700,630183605,5510,5510,5510,5510,0
+20250324,181600,630183605,5510,5510,5510,5510,0
+20250324,181500,630183605,5510,5510,5510,5510,0
+20250324,181400,630183605,5510,5510,5510,5510,0
+20250324,181300,630183605,5510,5510,5510,5510,0
+20250324,181200,630183605,5510,5510,5510,5510,0
+20250324,181100,630183605,5510,5510,5510,5510,0
+20250324,181000,630183605,5510,5510,5510,5510,0
+20250324,180900,630183605,5510,5510,5510,5510,0
+20250324,180800,630183605,5510,5510,5510,5510,0
+20250324,180700,630183605,5510,5510,5510,5510,0
+20250324,180600,630183605,5510,5510,5510,5510,0
+20250324,180500,630183605,5510,5510,5510,5510,0
+20250324,180400,630183605,5510,5510,5510,5510,0
+20250324,180300,630183605,5510,5510,5510,5510,0
+20250324,180200,630183605,5510,5510,5510,5510,0
+20250324,180100,630183605,5510,5510,5510,5510,0
+20250324,180000,630183605,5510,5510,5510,5510,851
+20250324,175900,630183605,5510,5510,5510,5510,0
+20250324,175800,630183605,5510,5510,5510,5510,0
+20250324,175700,630183605,5510,5510,5510,5510,0
+20250324,175600,630183605,5510,5510,5510,5510,0
+20250324,175500,630183605,5510,5510,5510,5510,0
+20250324,175400,630183605,5510,5510,5510,5510,0
+20250324,175300,630183605,5510,5510,5510,5510,0
+20250324,175200,630183605,5510,5510,5510,5510,0
+20250324,175100,630183605,5510,5510,5510,5510,0
+20250324,175000,630183605,5510,5510,5510,5510,0
+20250324,174900,630183605,5510,5510,5510,5510,0
+20250324,174800,630183605,5510,5510,5510,5510,0
+20250324,174700,630183605,5510,5510,5510,5510,0
+20250324,174600,630183605,5510,5510,5510,5510,0
+20250324,174500,630183605,5510,5510,5510,5510,0
+20250324,174400,630183605,5510,5510,5510,5510,0
+20250324,174300,630183605,5510,5510,5510,5510,0
+20250324,174200,630183605,5510,5510,5510,5510,0
+20250324,174100,630183605,5510,5510,5510,5510,0
+20250324,174000,630183605,5510,5510,5510,5510,0
+20250324,173900,630183605,5510,5510,5510,5510,0
+20250324,173800,630183605,5510,5510,5510,5510,0
+20250324,173700,630183605,5510,5510,5510,5510,0
+20250324,173600,630183605,5510,5510,5510,5510,0
+20250324,173500,630183605,5510,5510,5510,5510,0
+20250324,173400,630183605,5510,5510,5510,5510,0
+20250324,173300,630183605,5510,5510,5510,5510,0
+20250324,173200,630183605,5510,5510,5510,5510,0
+20250324,173100,630183605,5510,5510,5510,5510,0
+20250324,173000,630183605,5510,5510,5510,5510,851
+20250324,172900,630183605,5510,5510,5510,5510,0
+20250324,172800,630183605,5510,5510,5510,5510,0
+20250324,172700,630183605,5510,5510,5510,5510,0
+20250324,172600,630183605,5510,5510,5510,5510,0
+20250324,172500,630183605,5510,5510,5510,5510,0
+20250324,172400,630183605,5510,5510,5510,5510,0
+20250324,172300,630183605,5510,5510,5510,5510,0
+20250324,172200,630183605,5510,5510,5510,5510,0
+20250324,172100,630183605,5510,5510,5510,5510,0
+20250324,172000,630183605,5510,5510,5510,5510,0
+20250324,171900,630183605,5510,5510,5510,5510,0
+20250324,171800,630183605,5510,5510,5510,5510,0
+20250324,171700,630183605,5510,5510,5510,5510,0
+20250324,171600,630183605,5510,5510,5510,5510,0
+20250324,171500,630183605,5510,5510,5510,5510,0
+20250324,171400,630183605,5510,5510,5510,5510,0
+20250324,171300,630183605,5510,5510,5510,5510,0
+20250324,171200,630183605,5510,5510,5510,5510,0
+20250324,171100,630183605,5510,5510,5510,5510,0
+20250324,171000,630183605,5510,5510,5510,5510,0
+20250324,170900,630183605,5510,5510,5510,5510,0
+20250324,170800,630183605,5510,5510,5510,5510,0
+20250324,170700,630183605,5510,5510,5510,5510,0
+20250324,170600,630183605,5510,5510,5510,5510,0
+20250324,170500,630183605,5510,5510,5510,5510,0
+20250324,170400,630183605,5510,5510,5510,5510,0
+20250324,170300,630183605,5510,5510,5510,5510,0
+20250324,170200,630183605,5510,5510,5510,5510,0
+20250324,170100,630183605,5510,5510,5510,5510,0
+20250324,170000,630183605,5510,5510,5510,5510,851
+20250324,165900,630183605,5510,5510,5510,5510,0
+20250324,165800,630183605,5510,5510,5510,5510,0
+20250324,165700,630183605,5510,5510,5510,5510,0
+20250324,165600,630183605,5510,5510,5510,5510,0
+20250324,165500,630183605,5510,5510,5510,5510,0
+20250324,165400,630183605,5510,5510,5510,5510,0
+20250324,165300,630183605,5510,5510,5510,5510,0
+20250324,165200,630183605,5510,5510,5510,5510,0
+20250324,165100,630183605,5510,5510,5510,5510,0
+20250324,165000,630183605,5510,5510,5510,5510,0
+20250324,164900,630183605,5510,5510,5510,5510,0
+20250324,164800,630183605,5510,5510,5510,5510,0
+20250324,164700,630183605,5510,5510,5510,5510,0
+20250324,164600,630183605,5510,5510,5510,5510,0
+20250324,164500,630183605,5510,5510,5510,5510,0
+20250324,164400,630183605,5510,5510,5510,5510,0
+20250324,164300,630183605,5510,5510,5510,5510,0
+20250324,164200,630183605,5510,5510,5510,5510,0
+20250324,164100,630183605,5510,5510,5510,5510,0
+20250324,164000,630183605,5510,5510,5510,5510,0
+20250324,163900,630183605,5510,5510,5510,5510,0
+20250324,163800,630183605,5510,5510,5510,5510,0
+20250324,163700,630183605,5510,5510,5510,5510,0
+20250324,163600,630183605,5510,5510,5510,5510,0
+20250324,163500,630183605,5510,5510,5510,5510,0
+20250324,163400,630183605,5510,5510,5510,5510,0
+20250324,163300,630183605,5510,5510,5510,5510,0
+20250324,163200,630183605,5510,5510,5510,5510,0
+20250324,163100,630183605,5510,5510,5510,5510,0
+20250324,163000,630183605,5510,5510,5510,5510,851
+20250324,162900,630183605,5510,5510,5510,5510,0
+20250324,162800,630183605,5510,5510,5510,5510,0
+20250324,162700,630183605,5510,5510,5510,5510,0
+20250324,162600,630183605,5510,5510,5510,5510,0
+20250324,162500,630183605,5510,5510,5510,5510,0
+20250324,162400,630183605,5510,5510,5510,5510,0
+20250324,162300,630183605,5510,5510,5510,5510,0
+20250324,162200,630183605,5510,5510,5510,5510,0
+20250324,162100,630183605,5510,5510,5510,5510,0
+20250324,162000,630183605,5510,5510,5510,5510,0
+20250324,161900,630183605,5510,5510,5510,5510,0
+20250324,161800,630183605,5510,5510,5510,5510,0
+20250324,161700,630183605,5510,5510,5510,5510,0
+20250324,161600,630183605,5510,5510,5510,5510,0
+20250324,161500,630183605,5510,5510,5510,5510,0
+20250324,161400,630183605,5510,5510,5510,5510,0
+20250324,161300,630183605,5510,5510,5510,5510,0
+20250324,161200,630183605,5510,5510,5510,5510,0
+20250324,161100,630183605,5510,5510,5510,5510,0
+20250324,161000,630183605,5510,5510,5510,5510,0
+20250324,160900,630183605,5510,5510,5510,5510,0
+20250324,160800,630183605,5510,5510,5510,5510,0
+20250324,160700,630183605,5510,5510,5510,5510,0
+20250324,160600,630183605,5510,5510,5510,5510,0
+20250324,160500,630183605,5510,5510,5510,5510,0
+20250324,160400,630183605,5510,5510,5510,5510,0
+20250324,160300,630183605,5510,5510,5510,5510,0
+20250324,160200,630183605,5510,5510,5510,5510,0
+20250324,160100,630183605,5510,5510,5510,5510,0
+20250324,160000,630183605,5510,5510,5510,5510,851
+20250324,155900,630183605,5510,5510,5510,5510,0
+20250324,155800,630183605,5510,5510,5510,5510,0
+20250324,155700,630183605,5510,5510,5510,5510,0
+20250324,155600,630183605,5510,5510,5510,5510,0
+20250324,155500,630183605,5510,5510,5510,5510,0
+20250324,155400,630183605,5510,5510,5510,5510,0
+20250324,155300,630183605,5510,5510,5510,5510,0
+20250324,155200,630183605,5510,5510,5510,5510,0
+20250324,155100,630183605,5510,5510,5510,5510,0
+20250324,155000,630183605,5510,5510,5510,5510,0
+20250324,154900,630183605,5510,5510,5510,5510,0
+20250324,154800,630183605,5510,5510,5510,5510,0
+20250324,154700,630183605,5510,5510,5510,5510,0
+20250324,154600,630183605,5510,5510,5510,5510,0
+20250324,154500,630183605,5510,5510,5510,5510,0
+20250324,154400,630183605,5510,5510,5510,5510,0
+20250324,154300,630183605,5510,5510,5510,5510,0
+20250324,154200,630183605,5510,5510,5510,5510,0
+20250324,154100,630183605,5510,5510,5510,5510,0
+20250324,154000,630183605,5510,5510,5510,5510,0
+20250324,153900,630183605,5510,5510,5510,5510,0
+20250324,153800,630183605,5510,5510,5510,5510,0
+20250324,153700,630183605,5510,5510,5510,5510,0
+20250324,153600,630183605,5510,5510,5510,5510,0
+20250324,153500,630183605,5510,5510,5510,5510,0
+20250324,153400,630183605,5510,5510,5510,5510,0
+20250324,153300,630183605,5510,5510,5510,5510,0
+20250324,153200,630183605,5510,5510,5510,5510,0
+20250324,153100,630183605,5510,5510,5510,5510,0
+20250324,153000,630183605,5510,5510,5510,5510,1702
+20250324,152900,625494595,5510,5510,5510,5510,0
+20250324,152800,625494595,5510,5510,5510,5510,0
+20250324,152700,625494595,5510,5510,5510,5510,0
+20250324,152600,625494595,5510,5510,5510,5510,0
+20250324,152500,625494595,5510,5510,5510,5510,0
+20250324,152400,625494595,5510,5510,5510,5510,0
+20250324,152300,625494595,5510,5510,5510,5510,0
+20250324,152200,625494595,5510,5510,5510,5510,0
+20250324,152100,625494595,5510,5510,5510,5510,0
+20250324,152000,625494595,5510,5510,5510,5510,0
+20250324,151900,625494595,5510,5510,5510,5510,105
+20250324,151800,624916045,5510,5510,5510,5510,29
+20250324,151700,624756255,5510,5510,5510,5510,62
+20250324,151600,624414635,5500,5500,5500,5500,0
+20250324,151500,624414635,5500,5500,5500,5500,0
+20250324,151400,624414635,5500,5500,5510,5500,87
+20250324,151300,623935285,5510,5510,5510,5510,1600
+20250324,151200,615119285,5510,5510,5510,5510,100
+20250324,151100,614568285,5510,5510,5510,5510,50
+20250324,151000,614292785,5510,5510,5510,5510,1
+20250324,150900,614287275,5520,5520,5520,5520,4031
+20250324,150800,592036155,5520,5520,5520,5520,102
+20250324,150700,591473115,5510,5510,5510,5510,0
+20250324,150600,591473115,5510,5510,5510,5510,0
+20250324,150500,591473115,5510,5510,5510,5510,0
+20250324,150400,591473115,5510,5510,5510,5510,0
+20250324,150300,591473115,5510,5520,5520,5510,42
+20250324,150200,591241285,5520,5520,5520,5520,106
+20250324,150100,590656165,5520,5520,5520,5520,2
+20250324,150000,590645125,5510,5510,5510,5510,0
+20250324,145900,590645125,5510,5510,5520,5510,454
+20250324,145800,588139065,5520,5520,5520,5520,410
+20250324,145700,585875865,5520,5530,5530,5520,802
+20250324,145600,581440815,5520,5520,5520,5520,0
+20250324,145500,581440815,5520,5520,5520,5520,2
+20250324,145400,581429775,5520,5520,5520,5520,100
+20250324,145300,580877775,5520,5520,5520,5520,110
+20250324,145200,580270575,5520,5520,5520,5520,1
+20250324,145100,580265055,5530,5520,5530,5520,513
+20250324,145000,577432795,5520,5520,5520,5520,12
+20250324,144900,577366555,5510,5510,5510,5510,0
+20250324,144800,577366555,5510,5520,5520,5510,161
+20250324,144700,576477845,5510,5510,5510,5510,0
+20250324,144600,576477845,5510,5520,5520,5510,290
+20250324,144500,574877115,5520,5520,5520,5520,0
+20250324,144400,574877115,5520,5520,5520,5520,101
+20250324,144300,574319595,5510,5510,5510,5510,1
+20250324,144200,574314085,5530,5520,5530,5520,603
+20250324,144100,570982585,5510,5510,5510,5510,294
+20250324,144000,569362645,5500,5500,5500,5500,0
+20250324,143900,569362645,5500,5500,5500,5500,1
+20250324,143800,569357145,5520,5500,5520,5500,51
+20250324,143700,569075645,5530,5500,5530,5500,4994
+20250324,143600,541603335,5500,5500,5500,5500,4
+20250324,143500,541581335,5500,5520,5520,5500,18
+20250324,143400,541482295,5500,5500,5500,5500,0
+20250324,143300,541482295,5500,5500,5500,5500,0
+20250324,143200,541482295,5500,5520,5520,5500,254
+20250324,143100,540080245,5520,5520,5520,5520,1
+20250324,143000,540074725,5520,5520,5520,5520,0
+20250324,142900,540074725,5520,5530,5530,5520,313
+20250324,142800,538343845,5520,5530,5530,5520,956
+20250324,142700,533058465,5520,5520,5530,5520,219
+20250324,142600,531848855,5530,5530,5530,5530,92
+20250324,142500,531340095,5530,5530,5530,5530,0
+20250324,142400,531340095,5530,5520,5530,5520,21
+20250324,142300,531223975,5500,5510,5510,5500,119
+20250324,142200,530568295,5500,5500,5500,5500,0
+20250324,142100,530568295,5500,5500,5500,5500,0
+20250324,142000,530568295,5500,5500,5500,5500,20
+20250324,141900,530458295,5500,5500,5500,5500,3
+20250324,141800,530441795,5500,5500,5500,5500,1
+20250324,141700,530436295,5510,5510,5510,5510,273
+20250324,141600,528932065,5500,5500,5500,5500,0
+20250324,141500,528932065,5500,5500,5500,5500,0
+20250324,141400,528932065,5500,5510,5510,5500,187
+20250324,141300,527901705,5510,5510,5510,5510,0
+20250324,141200,527901705,5510,5510,5510,5510,0
+20250324,141100,527901705,5510,5510,5510,5510,0
+20250324,141000,527901705,5510,5500,5510,5500,555
+20250324,140900,524847825,5500,5500,5500,5500,150
+20250324,140800,524022825,5510,5510,5510,5510,63
+20250324,140700,523675695,5510,5510,5510,5510,103
+20250324,140600,523108165,5500,5500,5500,5500,565
+20250324,140500,520000665,5500,5500,5500,5500,2
+20250324,140400,519989665,5500,5500,5500,5500,0
+20250324,140300,519989665,5500,5500,5500,5500,0
+20250324,140200,519989665,5500,5500,5500,5500,400
+20250324,140100,517789665,5500,5500,5500,5500,1
+20250324,140000,517784165,5500,5500,5500,5500,0
+20250324,135900,517784165,5500,5500,5500,5500,0
+20250324,135800,517784165,5500,5500,5500,5500,1
+20250324,135700,517778665,5520,5520,5520,5520,73
+20250324,135600,517375705,5500,5510,5510,5500,46
+20250324,135500,517122675,5500,5500,5500,5500,0
+20250324,135400,517122675,5500,5500,5500,5500,564
+20250324,135300,514020675,5500,5500,5500,5500,0
+20250324,135200,514020675,5500,5500,5500,5500,322
+20250324,135100,512249675,5500,5500,5500,5500,0
+20250324,135000,512249675,5500,5500,5500,5500,0
+20250324,134900,512249675,5500,5500,5500,5500,0
+20250324,134800,512249675,5500,5520,5520,5500,97
+20250324,134700,511714315,5520,5510,5520,5510,83
+20250324,134600,511256715,5510,5510,5510,5510,129
+20250324,134500,510545925,5510,5510,5510,5510,90
+20250324,134400,510050025,5510,5510,5510,5510,93
+20250324,134300,509537595,5510,5510,5510,5510,1
+20250324,134200,509532085,5500,5500,5500,5500,100
+20250324,134100,508982085,5500,5500,5500,5500,400
+20250324,134000,506782085,5500,5500,5500,5500,1
+20250324,133900,506776585,5510,5510,5510,5510,93
+20250324,133800,506264155,5510,5510,5510,5510,0
+20250324,133700,506264155,5510,5510,5510,5510,73
+20250324,133600,505861925,5500,5500,5500,5500,602
+20250324,133500,502550925,5500,5500,5500,5500,0
+20250324,133400,502550925,5500,5500,5500,5500,0
+20250324,133300,502550925,5500,5500,5500,5500,0
+20250324,133200,502550925,5500,5500,5500,5500,14
+20250324,133100,502473925,5500,5510,5510,5500,1295
+20250324,133000,495343655,5520,5520,5520,5520,0
+20250324,132900,495343655,5520,5520,5520,5520,103
+20250324,132800,494775095,5530,5530,5530,5530,93
+20250324,132700,494260805,5530,5530,5530,5530,73
+20250324,132600,493857115,5510,5510,5510,5510,0
+20250324,132500,493857115,5510,5510,5510,5510,0
+20250324,132400,493857115,5510,5530,5530,5510,2
+20250324,132300,493846075,5520,5520,5520,5520,666
+20250324,132200,490169755,5520,5520,5520,5520,0
+20250324,132100,490169755,5520,5520,5520,5520,0
+20250324,132000,490169755,5520,5520,5520,5520,1
+20250324,131900,490164235,5530,5530,5530,5530,1093
+20250324,131800,484119945,5530,5530,5530,5530,0
+20250324,131700,484119945,5530,5530,5530,5530,317
+20250324,131600,482366935,5520,5520,5520,5520,0
+20250324,131500,482366935,5520,5520,5520,5520,45
+20250324,131400,482118535,5520,5530,5530,5520,19
+20250324,131300,482013475,5520,5520,5520,5520,0
+20250324,131200,482013475,5520,5530,5540,5520,5
+20250324,131100,481985825,5520,5520,5520,5520,0
+20250324,131000,481985825,5520,5525,5530,5520,878
+20250324,130900,477130915,5525,5525,5525,5525,116
+20250324,130800,476490015,5520,5520,5520,5520,14
+20250324,130700,476412735,5520,5520,5530,5520,75
+20250324,130600,475998005,5530,5530,5530,5530,93
+20250324,130500,475483715,5530,5540,5540,5520,2231
+20250324,130400,463126345,5530,5520,5550,5520,8036
+20250324,130300,418649785,5510,5510,5510,5510,816
+20250324,130200,414153625,5510,5510,5510,5510,94
+20250324,130100,413635685,5510,5510,5510,5510,93
+20250324,130000,413123255,5510,5510,5510,5510,1
+20250324,125900,413117745,5510,5510,5510,5510,360
+20250324,125800,411134145,5510,5500,5510,5500,712
+20250324,125700,407211045,5480,5480,5480,5480,0
+20250324,125600,407211045,5480,5480,5480,5480,0
+20250324,125500,407211045,5480,5480,5480,5480,0
+20250324,125400,407211045,5480,5510,5510,5480,348
+20250324,125300,405293595,5510,5480,5510,5480,1883
+20250324,125200,394938655,5470,5470,5470,5470,0
+20250324,125100,394938655,5470,5470,5470,5470,100
+20250324,125000,394391655,5480,5480,5480,5480,245
+20250324,124900,393049055,5470,5470,5470,5470,0
+20250324,124800,393049055,5470,5470,5470,5470,2
+20250324,124700,393038115,5470,5470,5470,5470,30
+20250324,124600,392874015,5470,5480,5480,5470,3000
+20250324,124500,376447585,5490,5490,5490,5490,282
+20250324,124400,374899405,5480,5480,5480,5480,0
+20250324,124300,374899405,5480,5480,5480,5480,0
+20250324,124200,374899405,5480,5480,5480,5480,0
+20250324,124100,374899405,5480,5480,5480,5480,20
+20250324,124000,374789805,5480,5480,5480,5480,0
+20250324,123900,374789805,5480,5490,5490,5480,2256
+20250324,123800,362424365,5490,5490,5490,5490,26
+20250324,123700,362281625,5490,5490,5490,5480,263
+20250324,123600,360837765,5490,5490,5490,5490,20
+20250324,123500,360727965,5480,5490,5490,5480,275
+20250324,123400,359218245,5480,5490,5490,5480,11
+20250324,123300,359157865,5480,5480,5480,5480,0
+20250324,123200,359157865,5480,5490,5490,5480,182
+20250324,123100,358158695,5490,5490,5495,5490,301
+20250324,123000,356506200,5480,5480,5480,5480,0
+20250324,122900,356506200,5480,5480,5480,5480,0
+20250324,122800,356506200,5480,5480,5480,5480,0
+20250324,122700,356506200,5480,5480,5480,5480,0
+20250324,122600,356506200,5480,5480,5480,5480,0
+20250324,122500,356506200,5480,5480,5480,5480,0
+20250324,122400,356506200,5480,5480,5480,5480,0
+20250324,122300,356506200,5480,5490,5490,5480,103
+20250324,122200,355940830,5490,5490,5490,5490,0
+20250324,122100,355940830,5490,5490,5490,5490,93
+20250324,122000,355430260,5490,5490,5490,5490,0
+20250324,121900,355430260,5490,5490,5490,5490,93
+20250324,121800,354919690,5490,5490,5490,5490,0
+20250324,121700,354919690,5490,5490,5490,5490,93
+20250324,121600,354409120,5490,5490,5490,5490,14
+20250324,121500,354332260,5490,5490,5490,5490,273
+20250324,121400,352833490,5490,5490,5490,5490,88
+20250324,121300,352350370,5480,5480,5480,5480,0
+20250324,121200,352350370,5480,5490,5490,5480,94
+20250324,121100,351834320,5490,5490,5490,5490,4
+20250324,121000,351812360,5490,5490,5490,5490,100
+20250324,120900,351263360,5490,5490,5490,5490,1285
+20250324,120800,344208710,5480,5480,5480,5480,0
+20250324,120700,344208710,5480,5480,5480,5480,0
+20250324,120600,344208710,5480,5480,5480,5480,0
+20250324,120500,344208710,5480,5480,5480,5480,0
+20250324,120400,344208710,5480,5480,5480,5480,199
+20250324,120300,343118190,5480,5480,5480,5480,0
+20250324,120200,343118190,5480,5480,5480,5480,40
+20250324,120100,342898990,5480,5480,5480,5480,0
+20250324,120000,342898990,5480,5490,5490,5480,4
+20250324,115900,342877040,5480,5480,5480,5480,0
+20250324,115800,342877040,5480,5480,5480,5480,2
+20250324,115700,342866080,5470,5470,5470,5470,0
+20250324,115600,342866080,5470,5470,5470,5470,0
+20250324,115500,342866080,5470,5470,5470,5470,0
+20250324,115400,342866080,5470,5470,5470,5470,0
+20250324,115300,342866080,5470,5490,5490,5470,2
+20250324,115200,342855120,5470,5470,5470,5470,1
+20250324,115100,342849650,5480,5480,5480,5480,962
+20250324,115000,337577890,5480,5480,5480,5480,1
+20250324,114900,337572410,5490,5490,5490,5490,0
+20250324,114800,337572410,5490,5490,5490,5490,93
+20250324,114700,337061840,5490,5490,5490,5490,0
+20250324,114600,337061840,5490,5490,5490,5490,93
+20250324,114500,336551270,5490,5490,5490,5490,93
+20250324,114400,336040700,5490,5490,5490,5490,0
+20250324,114300,336040700,5490,5490,5495,5490,105
+20250324,114200,335464240,5490,5490,5490,5490,100
+20250324,114100,334915240,5480,5480,5480,5480,0
+20250324,114000,334915240,5480,5480,5480,5480,0
+20250324,113900,334915240,5480,5480,5480,5480,1
+20250324,113800,334909760,5490,5490,5490,5490,0
+20250324,113700,334909760,5490,5490,5490,5490,94
+20250324,113600,334393700,5480,5480,5480,5480,0
+20250324,113500,334393700,5480,5480,5480,5480,0
+20250324,113400,334393700,5480,5480,5480,5480,0
+20250324,113300,334393700,5480,5480,5480,5480,500
+20250324,113200,331653700,5480,5480,5485,5480,11
+20250324,113100,331593415,5490,5490,5490,5490,625
+20250324,113000,328162165,5480,5480,5480,5480,0
+20250324,112900,328162165,5480,5480,5480,5480,0
+20250324,112800,328162165,5480,5480,5480,5480,0
+20250324,112700,328162165,5480,5480,5480,5480,10
+20250324,112600,328107365,5490,5490,5490,5490,93
+20250324,112500,327596795,5485,5485,5485,5485,1
+20250324,112400,327591310,5480,5480,5480,5480,0
+20250324,112300,327591310,5480,5480,5480,5480,0
+20250324,112200,327591310,5480,5480,5480,5480,0
+20250324,112100,327591310,5480,5480,5480,5480,0
+20250324,112000,327591310,5480,5480,5480,5480,0
+20250324,111900,327591310,5480,5480,5480,5480,0
+20250324,111800,327591310,5480,5480,5480,5480,1550
+20250324,111700,319097310,5480,5485,5485,5480,168
+20250324,111600,318176665,5470,5470,5470,5470,0
+20250324,111500,318176665,5470,5470,5470,5470,0
+20250324,111400,318176665,5470,5470,5470,5470,1
+20250324,111300,318171195,5480,5480,5480,5480,577
+20250324,111200,315009235,5480,5490,5490,5480,94
+20250324,111100,314493185,5490,5500,5500,5490,11
+20250324,111000,314432695,5480,5480,5480,5480,2
+20250324,110900,314421735,5480,5480,5480,5480,0
+20250324,110800,314421735,5480,5480,5480,5480,0
+20250324,110700,314421735,5480,5480,5480,5480,57
+20250324,110600,314109375,5480,5480,5480,5480,0
+20250324,110500,314109375,5480,5480,5480,5480,0
+20250324,110400,314109375,5480,5480,5480,5480,216
+20250324,110300,312925695,5480,5480,5480,5480,0
+20250324,110200,312925695,5480,5500,5500,5480,579
+20250324,110100,309747985,5510,5500,5510,5500,584
+20250324,110000,306530985,5510,5510,5510,5510,5
+20250324,105900,306503435,5510,5500,5510,5500,173
+20250324,105800,305550505,5500,5500,5500,5500,1267
+20250324,105700,298582005,5490,5490,5490,5490,419
+20250324,105600,296281695,5480,5480,5480,5480,8
+20250324,105500,296237855,5480,5480,5480,5480,0
+20250324,105400,296237855,5480,5480,5480,5480,23
+20250324,105300,296111815,5480,5480,5480,5480,2
+20250324,105200,296100855,5490,5490,5490,5480,1025
+20250324,105100,290476495,5490,5490,5490,5490,0
+20250324,105000,290476495,5490,5490,5490,5490,0
+20250324,104900,290476495,5490,5490,5490,5490,0
+20250324,104800,290476495,5490,5480,5490,5480,1394
+20250324,104700,282836375,5480,5480,5480,5480,362
+20250324,104600,280852615,5480,5480,5480,5480,50
+20250324,104500,280578615,5480,5480,5480,5480,93
+20250324,104400,280068975,5480,5480,5480,5480,4
+20250324,104300,280047055,5470,5470,5470,5470,736
+20250324,104200,276021135,5470,5470,5470,5470,0
+20250324,104100,276021135,5470,5470,5470,5470,361
+20250324,104000,274046465,5460,5460,5460,5460,50
+20250324,103900,273773465,5470,5470,5470,5470,98
+20250324,103800,273237405,5460,5460,5460,5460,7
+20250324,103700,273199185,5470,5470,5470,5470,699
+20250324,103600,269375655,5460,5460,5460,5460,3
+20250324,103500,269359275,5460,5460,5460,5460,42
+20250324,103400,269129955,5460,5470,5470,5460,574
+20250324,103300,265994855,5460,5465,5470,5460,247
+20250324,103200,264644370,5470,5470,5470,5470,93
+20250324,103100,264135660,5470,5470,5470,5470,312
+20250324,103000,262429020,5470,5470,5470,5470,93
+20250324,102900,261920310,5470,5470,5470,5470,511
+20250324,102800,259125140,5470,5480,5480,5470,710
+20250324,102700,255239470,5480,5480,5480,5480,1
+20250324,102600,255233990,5480,5480,5480,5480,0
+20250324,102500,255233990,5480,5500,5510,5480,2002
+20250324,102400,244251760,5490,5490,5490,5490,1
+20250324,102300,244246270,5490,5490,5490,5490,347
+20250324,102200,242341240,5500,5500,5500,5500,963
+20250324,102100,237044740,5480,5480,5480,5480,0
+20250324,102000,237044740,5480,5480,5480,5480,20
+20250324,101900,236935140,5480,5480,5480,5480,0
+20250324,101800,236935140,5480,5480,5480,5480,0
+20250324,101700,236935140,5480,5480,5480,5480,387
+20250324,101600,234814380,5480,5480,5480,5480,23
+20250324,101500,234688340,5480,5480,5480,5480,0
+20250324,101400,234688340,5480,5480,5480,5480,750
+20250324,101300,230578340,5480,5490,5490,5480,15
+20250324,101200,230496130,5480,5480,5480,5480,1000
+20250324,101100,225016130,5500,5500,5500,5500,252
+20250324,101000,223630130,5500,5520,5520,5500,602
+20250324,100900,220317250,5520,5510,5520,5500,46
+20250324,100800,220063630,5500,5510,5510,5500,366
+20250324,100700,218047020,5500,5500,5520,5500,152
+20250324,100600,217208020,5520,5500,5520,5500,206
+20250324,100500,216071500,5500,5520,5520,5500,205
+20250324,100400,214941940,5500,5510,5510,5500,318
+20250324,100300,213189770,5510,5510,5510,5510,0
+20250324,100200,213189770,5510,5510,5510,5510,1
+20250324,100100,213184260,5510,5510,5510,5510,7
+20250324,100000,213145690,5510,5510,5510,5510,64
+20250324,095900,212793050,5510,5490,5510,5490,2627
+20250324,095800,198349280,5490,5500,5500,5490,23
+20250324,095700,198223000,5480,5480,5480,5480,1
+20250324,095600,198217520,5490,5480,5490,5480,145
+20250324,095500,197421480,5490,5500,5500,5490,361
+20250324,095400,195439540,5500,5490,5500,5490,97
+20250324,095300,194906050,5490,5490,5490,5490,0
+20250324,095200,194906050,5490,5480,5490,5480,692
+20250324,095100,191106980,5490,5490,5490,5480,96
+20250324,095000,190579950,5490,5490,5490,5480,23
+20250324,094900,190453700,5480,5470,5480,5470,55
+20250324,094800,190152820,5470,5480,5480,5470,23
+20250324,094700,190026790,5480,5460,5480,5460,215
+20250324,094600,188851290,5460,5460,5460,5460,30
+20250324,094500,188687490,5470,5480,5480,5470,808
+20250324,094400,184265150,5490,5490,5490,5490,11
+20250324,094300,184204760,5480,5480,5480,5480,38
+20250324,094200,183996520,5480,5480,5480,5480,360
+20250324,094100,182023720,5470,5480,5480,5470,54
+20250324,094000,181727810,5480,5490,5490,5480,789
+20250324,093900,177398840,5490,5490,5490,5490,1
+20250324,093800,177393350,5510,5500,5510,5490,506
+20250324,093700,174609890,5510,5510,5510,5500,213
+20250324,093600,173436290,5510,5510,5520,5510,1860
+20250324,093500,163176430,5500,5510,5510,5500,131
+20250324,093400,162454700,5520,5510,5520,5510,106
+20250324,093300,161869590,5520,5520,5520,5520,0
+20250324,093200,161869590,5520,5510,5520,5500,130
+20250324,093100,161152110,5520,5520,5520,5520,1180
+20250324,093000,154638510,5520,5500,5520,5500,456
+20250324,092900,152127730,5480,5500,5500,5480,392
+20250324,092800,149977560,5500,5500,5510,5490,1430
+20250324,092700,142107060,5490,5490,5490,5470,2458
+20250324,092600,128612660,5470,5490,5490,5470,24
+20250324,092500,128480940,5490,5480,5490,5480,106
+20250324,092400,127899020,5470,5490,5490,5470,152
+20250324,092300,127064580,5490,5470,5490,5470,403
+20250324,092200,124856410,5460,5460,5470,5460,118
+20250324,092100,124212020,5460,5470,5470,5460,88
+20250324,092000,123730680,5390,5470,5470,5390,1550
+20250324,091900,115311020,5470,5480,5480,5470,627
+20250324,091800,111880830,5470,5470,5480,5470,941
+20250324,091700,106732040,5460,5450,5470,5450,1430
+20250324,091600,98930350,5430,5470,5470,5430,35
+20250324,091500,98738980,5460,5440,5460,5440,264
+20250324,091400,97297700,5440,5450,5450,5440,1418
+20250324,091300,89574090,5460,5460,5460,5460,442
+20250324,091200,87160770,5450,5440,5450,5440,630
+20250324,091100,83732320,5430,5430,5430,5430,0
+20250324,091000,83732320,5430,5430,5460,5430,1131
+20250324,090900,77575560,5420,5420,5420,5420,52
+20250324,090800,77293720,5410,5390,5410,5390,1619
+20250324,090700,68537360,5390,5390,5390,5390,4
+20250324,090600,68515800,5410,5410,5420,5400,1408
+20250324,090500,60906530,5410,5400,5440,5400,3611
+20250324,090400,41362870,5400,5390,5410,5390,425
+20250324,090300,39067480,5320,5370,5390,5320,1311
+20250324,090200,32049840,5370,5300,5370,5300,2135
+20250324,090100,20607630,5290,5410,5410,5290,2768
+20250324,090000,5849260,5340,5310,5340,5310,1101

086890/min/candle-20250325.csv

@@ -0,0 +1,661 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195900,476081655,5390,5390,5390,5390,1193
+20250325,195800,476081655,5390,5390,5390,5390,0
+20250325,195700,476081655,5390,5390,5390,5390,0
+20250325,195600,476081655,5390,5390,5390,5390,0
+20250325,195500,476081655,5390,5390,5390,5390,0
+20250325,195400,476081655,5390,5390,5390,5390,0
+20250325,195300,476081655,5390,5390,5390,5390,0
+20250325,195200,476081655,5390,5390,5390,5390,0
+20250325,195100,476081655,5390,5390,5390,5390,0
+20250325,195000,476081655,5390,5390,5390,5390,0
+20250325,194900,476081655,5390,5390,5390,5390,0
+20250325,194800,476081655,5390,5390,5390,5390,0
+20250325,194700,476081655,5390,5390,5390,5390,0
+20250325,194600,476081655,5390,5390,5390,5390,0
+20250325,194500,476081655,5390,5390,5390,5390,0
+20250325,194400,476081655,5390,5390,5390,5390,0
+20250325,194300,476081655,5390,5390,5390,5390,0
+20250325,194200,476081655,5390,5390,5390,5390,0
+20250325,194100,476081655,5390,5390,5390,5390,0
+20250325,194000,476081655,5390,5390,5390,5390,0
+20250325,193900,476081655,5390,5390,5390,5390,0
+20250325,193800,476081655,5390,5390,5390,5390,0
+20250325,193700,476081655,5390,5390,5390,5390,0
+20250325,193600,476081655,5390,5390,5390,5390,0
+20250325,193500,476081655,5390,5390,5390,5390,0
+20250325,193400,476081655,5390,5390,5390,5390,0
+20250325,193300,476081655,5390,5390,5390,5390,0
+20250325,193200,476081655,5390,5390,5390,5390,0
+20250325,193100,476081655,5390,5390,5390,5390,0
+20250325,193000,476081655,5390,5390,5390,5390,0
+20250325,192900,476081655,5390,5390,5390,5390,1193
+20250325,192800,476081655,5390,5390,5390,5390,0
+20250325,192700,476081655,5390,5390,5390,5390,0
+20250325,192600,476081655,5390,5390,5390,5390,0
+20250325,192500,476081655,5390,5390,5390,5390,0
+20250325,192400,476081655,5390,5390,5390,5390,0
+20250325,192300,476081655,5390,5390,5390,5390,0
+20250325,192200,476081655,5390,5390,5390,5390,0
+20250325,192100,476081655,5390,5390,5390,5390,0
+20250325,192000,476081655,5390,5390,5390,5390,0
+20250325,191900,476081655,5390,5390,5390,5390,0
+20250325,191800,476081655,5390,5390,5390,5390,0
+20250325,191700,476081655,5390,5390,5390,5390,0
+20250325,191600,476081655,5390,5390,5390,5390,0
+20250325,191500,476081655,5390,5390,5390,5390,0
+20250325,191400,476081655,5390,5390,5390,5390,0
+20250325,191300,476081655,5390,5390,5390,5390,0
+20250325,191200,476081655,5390,5390,5390,5390,0
+20250325,191100,476081655,5390,5390,5390,5390,0
+20250325,191000,476081655,5390,5390,5390,5390,0
+20250325,190900,476081655,5390,5390,5390,5390,0
+20250325,190800,476081655,5390,5390,5390,5390,0
+20250325,190700,476081655,5390,5390,5390,5390,0
+20250325,190600,476081655,5390,5390,5390,5390,0
+20250325,190500,476081655,5390,5390,5390,5390,0
+20250325,190400,476081655,5390,5390,5390,5390,0
+20250325,190300,476081655,5390,5390,5390,5390,0
+20250325,190200,476081655,5390,5390,5390,5390,0
+20250325,190100,476081655,5390,5390,5390,5390,0
+20250325,190000,476081655,5390,5390,5390,5390,0
+20250325,185900,476081655,5390,5390,5390,5390,1193
+20250325,185800,476081655,5390,5390,5390,5390,0
+20250325,185700,476081655,5390,5390,5390,5390,0
+20250325,185600,476081655,5390,5390,5390,5390,0
+20250325,185500,476081655,5390,5390,5390,5390,0
+20250325,185400,476081655,5390,5390,5390,5390,0
+20250325,185300,476081655,5390,5390,5390,5390,0
+20250325,185200,476081655,5390,5390,5390,5390,0
+20250325,185100,476081655,5390,5390,5390,5390,0
+20250325,185000,476081655,5390,5390,5390,5390,0
+20250325,184900,476081655,5390,5390,5390,5390,0
+20250325,184800,476081655,5390,5390,5390,5390,0
+20250325,184700,476081655,5390,5390,5390,5390,0
+20250325,184600,476081655,5390,5390,5390,5390,0
+20250325,184500,476081655,5390,5390,5390,5390,0
+20250325,184400,476081655,5390,5390,5390,5390,0
+20250325,184300,476081655,5390,5390,5390,5390,0
+20250325,184200,476081655,5390,5390,5390,5390,0
+20250325,184100,476081655,5390,5390,5390,5390,0
+20250325,184000,476081655,5390,5390,5390,5390,0
+20250325,183900,476081655,5390,5390,5390,5390,0
+20250325,183800,476081655,5390,5390,5390,5390,0
+20250325,183700,476081655,5390,5390,5390,5390,0
+20250325,183600,476081655,5390,5390,5390,5390,0
+20250325,183500,476081655,5390,5390,5390,5390,0
+20250325,183400,476081655,5390,5390,5390,5390,0
+20250325,183300,476081655,5390,5390,5390,5390,0
+20250325,183200,476081655,5390,5390,5390,5390,0
+20250325,183100,476081655,5390,5390,5390,5390,0
+20250325,183000,476081655,5390,5390,5390,5390,0
+20250325,182900,476081655,5390,5390,5390,5390,1193
+20250325,182800,476081655,5390,5390,5390,5390,0
+20250325,182700,476081655,5390,5390,5390,5390,0
+20250325,182600,476081655,5390,5390,5390,5390,0
+20250325,182500,476081655,5390,5390,5390,5390,0
+20250325,182400,476081655,5390,5390,5390,5390,0
+20250325,182300,476081655,5390,5390,5390,5390,0
+20250325,182200,476081655,5390,5390,5390,5390,0
+20250325,182100,476081655,5390,5390,5390,5390,0
+20250325,182000,476081655,5390,5390,5390,5390,0
+20250325,181900,476081655,5390,5390,5390,5390,0
+20250325,181800,476081655,5390,5390,5390,5390,0
+20250325,181700,476081655,5390,5390,5390,5390,0
+20250325,181600,476081655,5390,5390,5390,5390,0
+20250325,181500,476081655,5390,5390,5390,5390,0
+20250325,181400,476081655,5390,5390,5390,5390,0
+20250325,181300,476081655,5390,5390,5390,5390,0
+20250325,181200,476081655,5390,5390,5390,5390,0
+20250325,181100,476081655,5390,5390,5390,5390,0
+20250325,181000,476081655,5390,5390,5390,5390,0
+20250325,180900,476081655,5390,5390,5390,5390,0
+20250325,180800,476081655,5390,5390,5390,5390,0
+20250325,180700,476081655,5390,5390,5390,5390,0
+20250325,180600,476081655,5390,5390,5390,5390,0
+20250325,180500,476081655,5390,5390,5390,5390,0
+20250325,180400,476081655,5390,5390,5390,5390,0
+20250325,180300,476081655,5390,5390,5390,5390,0
+20250325,180200,476081655,5390,5390,5390,5390,0
+20250325,180100,476081655,5390,5390,5390,5390,0
+20250325,180000,476081655,5390,5390,5390,5390,0
+20250325,175900,476081655,5390,5390,5390,5390,1193
+20250325,175800,476081655,5390,5390,5390,5390,0
+20250325,175700,476081655,5390,5390,5390,5390,0
+20250325,175600,476081655,5390,5390,5390,5390,0
+20250325,175500,476081655,5390,5390,5390,5390,0
+20250325,175400,476081655,5390,5390,5390,5390,0
+20250325,175300,476081655,5390,5390,5390,5390,0
+20250325,175200,476081655,5390,5390,5390,5390,0
+20250325,175100,476081655,5390,5390,5390,5390,0
+20250325,175000,476081655,5390,5390,5390,5390,0
+20250325,174900,476081655,5390,5390,5390,5390,0
+20250325,174800,476081655,5390,5390,5390,5390,0
+20250325,174700,476081655,5390,5390,5390,5390,0
+20250325,174600,476081655,5390,5390,5390,5390,0
+20250325,174500,476081655,5390,5390,5390,5390,0
+20250325,174400,476081655,5390,5390,5390,5390,0
+20250325,174300,476081655,5390,5390,5390,5390,0
+20250325,174200,476081655,5390,5390,5390,5390,0
+20250325,174100,476081655,5390,5390,5390,5390,0
+20250325,174000,476081655,5390,5390,5390,5390,0
+20250325,173900,476081655,5390,5390,5390,5390,0
+20250325,173800,476081655,5390,5390,5390,5390,0
+20250325,173700,476081655,5390,5390,5390,5390,0
+20250325,173600,476081655,5390,5390,5390,5390,0
+20250325,173500,476081655,5390,5390,5390,5390,0
+20250325,173400,476081655,5390,5390,5390,5390,0
+20250325,173300,476081655,5390,5390,5390,5390,0
+20250325,173200,476081655,5390,5390,5390,5390,0
+20250325,173100,476081655,5390,5390,5390,5390,0
+20250325,173000,476081655,5390,5390,5390,5390,0
+20250325,172900,476081655,5390,5390,5390,5390,1193
+20250325,172800,476081655,5390,5390,5390,5390,0
+20250325,172700,476081655,5390,5390,5390,5390,0
+20250325,172600,476081655,5390,5390,5390,5390,0
+20250325,172500,476081655,5390,5390,5390,5390,0
+20250325,172400,476081655,5390,5390,5390,5390,0
+20250325,172300,476081655,5390,5390,5390,5390,0
+20250325,172200,476081655,5390,5390,5390,5390,0
+20250325,172100,476081655,5390,5390,5390,5390,0
+20250325,172000,476081655,5390,5390,5390,5390,0
+20250325,171900,476081655,5390,5390,5390,5390,0
+20250325,171800,476081655,5390,5390,5390,5390,0
+20250325,171700,476081655,5390,5390,5390,5390,0
+20250325,171600,476081655,5390,5390,5390,5390,0
+20250325,171500,476081655,5390,5390,5390,5390,0
+20250325,171400,476081655,5390,5390,5390,5390,0
+20250325,171300,476081655,5390,5390,5390,5390,0
+20250325,171200,476081655,5390,5390,5390,5390,0
+20250325,171100,476081655,5390,5390,5390,5390,0
+20250325,171000,476081655,5390,5390,5390,5390,0
+20250325,170900,476081655,5390,5390,5390,5390,0
+20250325,170800,476081655,5390,5390,5390,5390,0
+20250325,170700,476081655,5390,5390,5390,5390,0
+20250325,170600,476081655,5390,5390,5390,5390,0
+20250325,170500,476081655,5390,5390,5390,5390,0
+20250325,170400,476081655,5390,5390,5390,5390,0
+20250325,170300,476081655,5390,5390,5390,5390,0
+20250325,170200,476081655,5390,5390,5390,5390,0
+20250325,170100,476081655,5390,5390,5390,5390,0
+20250325,170000,476081655,5390,5390,5390,5390,0
+20250325,165900,476081655,5390,5390,5390,5390,1193
+20250325,165800,476081655,5390,5390,5390,5390,0
+20250325,165700,476081655,5390,5390,5390,5390,0
+20250325,165600,476081655,5390,5390,5390,5390,0
+20250325,165500,476081655,5390,5390,5390,5390,0
+20250325,165400,476081655,5390,5390,5390,5390,0
+20250325,165300,476081655,5390,5390,5390,5390,0
+20250325,165200,476081655,5390,5390,5390,5390,0
+20250325,165100,476081655,5390,5390,5390,5390,0
+20250325,165000,476081655,5390,5390,5390,5390,0
+20250325,164900,476081655,5390,5390,5390,5390,0
+20250325,164800,476081655,5390,5390,5390,5390,0
+20250325,164700,476081655,5390,5390,5390,5390,0
+20250325,164600,476081655,5390,5390,5390,5390,0
+20250325,164500,476081655,5390,5390,5390,5390,0
+20250325,164400,476081655,5390,5390,5390,5390,0
+20250325,164300,476081655,5390,5390,5390,5390,0
+20250325,164200,476081655,5390,5390,5390,5390,0
+20250325,164100,476081655,5390,5390,5390,5390,0
+20250325,164000,476081655,5390,5390,5390,5390,0
+20250325,163900,476081655,5390,5390,5390,5390,0
+20250325,163800,476081655,5390,5390,5390,5390,0
+20250325,163700,476081655,5390,5390,5390,5390,0
+20250325,163600,476081655,5390,5390,5390,5390,0
+20250325,163500,476081655,5390,5390,5390,5390,0
+20250325,163400,476081655,5390,5390,5390,5390,0
+20250325,163300,476081655,5390,5390,5390,5390,0
+20250325,163200,476081655,5390,5390,5390,5390,0
+20250325,163100,476081655,5390,5390,5390,5390,0
+20250325,163000,476081655,5390,5390,5390,5390,0
+20250325,162900,476081655,5390,5390,5390,5390,1193
+20250325,162800,476081655,5390,5390,5390,5390,0
+20250325,162700,476081655,5390,5390,5390,5390,0
+20250325,162600,476081655,5390,5390,5390,5390,0
+20250325,162500,476081655,5390,5390,5390,5390,0
+20250325,162400,476081655,5390,5390,5390,5390,0
+20250325,162300,476081655,5390,5390,5390,5390,0
+20250325,162200,476081655,5390,5390,5390,5390,0
+20250325,162100,476081655,5390,5390,5390,5390,0
+20250325,162000,476081655,5390,5390,5390,5390,0
+20250325,161900,476081655,5390,5390,5390,5390,0
+20250325,161800,476081655,5390,5390,5390,5390,0
+20250325,161700,476081655,5390,5390,5390,5390,0
+20250325,161600,476081655,5390,5390,5390,5390,0
+20250325,161500,476081655,5390,5390,5390,5390,0
+20250325,161400,476081655,5390,5390,5390,5390,0
+20250325,161300,476081655,5390,5390,5390,5390,0
+20250325,161200,476081655,5390,5390,5390,5390,0
+20250325,161100,476081655,5390,5390,5390,5390,0
+20250325,161000,476081655,5390,5390,5390,5390,0
+20250325,160900,476081655,5390,5390,5390,5390,0
+20250325,160800,476081655,5390,5390,5390,5390,0
+20250325,160700,476081655,5390,5390,5390,5390,0
+20250325,160600,476081655,5390,5390,5390,5390,0
+20250325,160500,476081655,5390,5390,5390,5390,0
+20250325,160400,476081655,5390,5390,5390,5390,0
+20250325,160300,476081655,5390,5390,5390,5390,0
+20250325,160200,476081655,5390,5390,5390,5390,0
+20250325,160100,476081655,5390,5390,5390,5390,0
+20250325,160000,476081655,5390,5390,5390,5390,0
+20250325,155900,476081655,5390,5390,5390,5390,1193
+20250325,155800,476081655,5390,5390,5390,5390,0
+20250325,155700,476081655,5390,5390,5390,5390,0
+20250325,155600,476081655,5390,5390,5390,5390,0
+20250325,155500,476081655,5390,5390,5390,5390,0
+20250325,155400,476081655,5390,5390,5390,5390,0
+20250325,155300,476081655,5390,5390,5390,5390,0
+20250325,155200,476081655,5390,5390,5390,5390,0
+20250325,155100,476081655,5390,5390,5390,5390,0
+20250325,155000,476081655,5390,5390,5390,5390,0
+20250325,154900,476081655,5390,5390,5390,5390,0
+20250325,154800,476081655,5390,5390,5390,5390,0
+20250325,154700,476081655,5390,5390,5390,5390,0
+20250325,154600,476081655,5390,5390,5390,5390,0
+20250325,154500,476081655,5390,5390,5390,5390,0
+20250325,154400,476081655,5390,5390,5390,5390,0
+20250325,154300,476081655,5390,5390,5390,5390,0
+20250325,154200,476081655,5390,5390,5390,5390,0
+20250325,154100,476081655,5390,5390,5390,5390,0
+20250325,154000,476081655,5390,5390,5390,5390,0
+20250325,153900,476081655,5390,5390,5390,5390,0
+20250325,153800,476081655,5390,5390,5390,5390,0
+20250325,153700,476081655,5390,5390,5390,5390,0
+20250325,153600,476081655,5390,5390,5390,5390,0
+20250325,153500,476081655,5390,5390,5390,5390,0
+20250325,153400,476081655,5390,5390,5390,5390,0
+20250325,153300,476081655,5390,5390,5390,5390,0
+20250325,153200,476081655,5390,5390,5390,5390,0
+20250325,153100,476081655,5390,5390,5390,5390,0
+20250325,153000,476081655,5390,5390,5390,5390,1193
+20250325,152900,469651385,5400,5400,5400,5400,0
+20250325,152800,469651385,5400,5400,5400,5400,0
+20250325,152700,469651385,5400,5400,5400,5400,0
+20250325,152600,469651385,5400,5400,5400,5400,0
+20250325,152500,469651385,5400,5400,5400,5400,0
+20250325,152400,469651385,5400,5400,5400,5400,0
+20250325,152300,469651385,5400,5400,5400,5400,0
+20250325,152200,469651385,5400,5400,5400,5400,0
+20250325,152100,469651385,5400,5400,5400,5400,0
+20250325,152000,469651385,5400,5400,5400,5400,0
+20250325,151900,469651385,5400,5400,5400,5400,184
+20250325,151800,468657785,5400,5400,5400,5400,59
+20250325,151700,468339185,5400,5400,5400,5400,2
+20250325,151600,468328385,5390,5390,5390,5390,168
+20250325,151500,467422865,5380,5380,5380,5380,0
+20250325,151400,467422865,5380,5380,5380,5380,0
+20250325,151300,467422865,5380,5390,5390,5380,5000
+20250325,151200,440505435,5400,5400,5400,5400,499
+20250325,151100,437810835,5390,5390,5390,5390,0
+20250325,151000,437810835,5390,5400,5400,5390,519
+20250325,150900,435009435,5400,5410,5410,5400,334
+20250325,150800,433202505,5410,5410,5410,5410,200
+20250325,150700,432120505,5410,5410,5410,5410,0
+20250325,150600,432120505,5410,5410,5410,5410,0
+20250325,150500,432120505,5410,5410,5410,5410,0
+20250325,150400,432120505,5410,5410,5410,5410,0
+20250325,150300,432120505,5410,5410,5410,5410,0
+20250325,150200,432120505,5410,5410,5410,5410,0
+20250325,150100,432120505,5410,5410,5410,5410,0
+20250325,150000,432120505,5410,5410,5410,5410,3
+20250325,145900,432104275,5410,5410,5410,5410,0
+20250325,145800,432104275,5410,5410,5410,5410,1
+20250325,145700,432098865,5420,5420,5420,5420,289
+20250325,145600,430532485,5410,5410,5410,5410,1
+20250325,145500,430527075,5420,5420,5420,5420,2
+20250325,145400,430516235,5410,5410,5410,5410,1
+20250325,145300,430510825,5420,5420,5420,5420,0
+20250325,145200,430510825,5420,5420,5420,5420,146
+20250325,145100,429719505,5410,5410,5410,5410,0
+20250325,145000,429719505,5410,5410,5410,5410,0
+20250325,144900,429719505,5410,5410,5410,5410,0
+20250325,144800,429719505,5410,5410,5410,5410,0
+20250325,144700,429719505,5410,5410,5410,5410,0
+20250325,144600,429719505,5410,5410,5410,5410,0
+20250325,144500,429719505,5410,5410,5410,5410,0
+20250325,144400,429719505,5410,5410,5410,5410,0
+20250325,144300,429719505,5410,5410,5410,5410,0
+20250325,144200,429719505,5410,5400,5410,5400,42
+20250325,144100,429492305,5400,5400,5400,5400,0
+20250325,144000,429492305,5400,5400,5400,5400,175
+20250325,143900,428547305,5380,5380,5380,5380,1000
+20250325,143800,423167305,5390,5390,5390,5390,0
+20250325,143700,423167305,5390,5380,5390,5380,1031
+20250325,143600,417618215,5380,5410,5410,5380,974
+20250325,143500,412364765,5410,5410,5410,5410,0
+20250325,143400,412364765,5410,5420,5420,5410,32
+20250325,143300,412191335,5400,5400,5400,5400,0
+20250325,143200,412191335,5400,5400,5400,5400,0
+20250325,143100,412191335,5400,5400,5400,5400,0
+20250325,143000,412191335,5400,5410,5410,5400,2000
+20250325,142900,401389515,5410,5410,5410,5410,1146
+20250325,142800,395189655,5410,5410,5410,5410,100
+20250325,142700,394648655,5410,5410,5410,5410,319
+20250325,142600,392922865,5400,5410,5410,5400,316
+20250325,142500,391213315,5410,5400,5410,5400,5
+20250325,142400,391186275,5410,5400,5410,5400,52
+20250325,142300,390904975,5400,5400,5410,5400,68
+20250325,142200,390537115,5410,5400,5410,5400,109
+20250325,142100,389948165,5405,5405,5405,5405,0
+20250325,142000,389948165,5405,5405,5405,5405,2
+20250325,141900,389937355,5390,5390,5390,5390,0
+20250325,141800,389937355,5390,5390,5390,5390,90
+20250325,141700,389452255,5390,5390,5390,5390,0
+20250325,141600,389452255,5390,5390,5390,5390,151
+20250325,141500,388638365,5390,5390,5400,5390,5
+20250325,141400,388611395,5400,5400,5400,5400,4061
+20250325,141300,366681995,5400,5400,5400,5400,0
+20250325,141200,366681995,5400,5400,5400,5400,0
+20250325,141100,366681995,5400,5410,5410,5400,3
+20250325,141000,366665775,5400,5410,5410,5400,31
+20250325,140900,366498075,5410,5420,5420,5410,3
+20250325,140800,366481825,5425,5420,5425,5400,4
+20250325,140700,366460155,5400,5400,5400,5400,0
+20250325,140600,366460155,5400,5400,5400,5400,1
+20250325,140500,366454755,5420,5420,5420,5420,0
+20250325,140400,366454755,5420,5400,5420,5400,23
+20250325,140300,366330455,5390,5390,5390,5390,0
+20250325,140200,366330455,5390,5390,5390,5390,70
+20250325,140100,365953155,5400,5400,5400,5400,0
+20250325,140000,365953155,5400,5430,5430,5400,462
+20250325,135900,363457155,5400,5400,5400,5400,500
+20250325,135800,360757155,5400,5400,5400,5400,100
+20250325,135700,360217155,5400,5410,5410,5400,4522
+20250325,135600,335757475,5410,5410,5410,5410,0
+20250325,135500,335757475,5410,5420,5420,5410,931
+20250325,135400,330720655,5420,5420,5420,5420,1
+20250325,135300,330715235,5410,5410,5410,5410,3
+20250325,135200,330699005,5400,5400,5400,5400,0
+20250325,135100,330699005,5400,5400,5400,5400,0
+20250325,135000,330699005,5400,5400,5400,5400,0
+20250325,134900,330699005,5400,5400,5400,5400,0
+20250325,134800,330699005,5400,5400,5400,5400,0
+20250325,134700,330699005,5400,5400,5400,5400,0
+20250325,134600,330699005,5400,5400,5400,5400,0
+20250325,134500,330699005,5400,5400,5400,5400,100
+20250325,134400,330159005,5400,5400,5400,5400,0
+20250325,134300,330159005,5400,5400,5400,5400,0
+20250325,134200,330159005,5400,5400,5400,5400,500
+20250325,134100,327459005,5410,5410,5410,5410,0
+20250325,134000,327459005,5410,5410,5410,5410,3858
+20250325,133900,306587225,5420,5420,5420,5420,400
+20250325,133800,304419225,5410,5410,5410,5410,0
+20250325,133700,304419225,5410,5410,5410,5410,0
+20250325,133600,304419225,5410,5410,5410,5410,600
+20250325,133500,301173225,5410,5410,5410,5410,0
+20250325,133400,301173225,5410,5410,5410,5410,0
+20250325,133300,301173225,5410,5410,5410,5410,400
+20250325,133200,299009225,5420,5400,5430,5400,1551
+20250325,133100,290616345,5400,5410,5410,5400,726
+20250325,133000,286693685,5410,5430,5430,5410,960
+20250325,132900,281498885,5410,5410,5410,5410,0
+20250325,132800,281498885,5410,5410,5410,5410,0
+20250325,132700,281498885,5410,5410,5410,5410,0
+20250325,132600,281498885,5410,5410,5410,5410,0
+20250325,132500,281498885,5410,5420,5420,5410,30
+20250325,132400,281336515,5430,5430,5430,5410,101
+20250325,132300,280788105,5410,5410,5410,5410,70
+20250325,132200,280409405,5410,5410,5410,5410,100
+20250325,132100,279868405,5430,5430,5430,5430,3
+20250325,132000,279852115,5410,5410,5410,5410,0
+20250325,131900,279852115,5410,5410,5410,5410,500
+20250325,131800,277147115,5420,5425,5425,5420,172
+20250325,131700,276214860,5420,5420,5420,5420,0
+20250325,131600,276214860,5420,5420,5420,5420,0
+20250325,131500,276214860,5420,5420,5420,5420,0
+20250325,131400,276214860,5420,5420,5420,5420,0
+20250325,131300,276214860,5420,5420,5420,5420,1
+20250325,131200,276209440,5410,5420,5420,5410,7
+20250325,131100,276171560,5410,5410,5410,5410,0
+20250325,131000,276171560,5410,5410,5410,5410,9
+20250325,130900,276122870,5410,5410,5410,5410,0
+20250325,130800,276122870,5410,5410,5410,5410,0
+20250325,130700,276122870,5410,5410,5410,5410,0
+20250325,130600,276122870,5410,5410,5410,5410,0
+20250325,130500,276122870,5410,5420,5420,5410,500
+20250325,130400,273413950,5420,5420,5420,5420,0
+20250325,130300,273413950,5420,5420,5420,5420,0
+20250325,130200,273413950,5420,5420,5420,5420,0
+20250325,130100,273413950,5420,5420,5420,5420,5
+20250325,130000,273386850,5420,5420,5420,5420,37
+20250325,125900,273186310,5420,5420,5420,5420,0
+20250325,125800,273186310,5420,5440,5440,5420,2
+20250325,125700,273175450,5420,5420,5420,5420,0
+20250325,125600,273175450,5420,5420,5420,5420,0
+20250325,125500,273175450,5420,5420,5420,5420,200
+20250325,125400,272091450,5420,5420,5420,5420,0
+20250325,125300,272091450,5420,5420,5420,5420,1
+20250325,125200,272086030,5420,5420,5420,5420,0
+20250325,125100,272086030,5420,5420,5420,5420,0
+20250325,125000,272086030,5420,5420,5420,5420,566
+20250325,124900,269018310,5420,5420,5420,5420,1
+20250325,124800,269012890,5430,5430,5430,5430,0
+20250325,124700,269012890,5430,5430,5430,5430,300
+20250325,124600,267383890,5430,5430,5430,5430,0
+20250325,124500,267383890,5430,5430,5430,5430,0
+20250325,124400,267383890,5430,5430,5430,5430,12
+20250325,124300,267318730,5430,5430,5430,5430,1
+20250325,124200,267313300,5440,5440,5440,5440,4
+20250325,124100,267291540,5420,5420,5420,5420,0
+20250325,124000,267291540,5420,5420,5420,5420,39
+20250325,123900,267080160,5440,5440,5440,5440,0
+20250325,123800,267080160,5440,5430,5440,5430,47
+20250325,123700,266824940,5430,5420,5430,5410,1384
+20250325,123600,259332580,5410,5410,5410,5410,0
+20250325,123500,259332580,5410,5410,5410,5410,0
+20250325,123400,259332580,5410,5410,5410,5410,0
+20250325,123300,259332580,5410,5410,5410,5410,0
+20250325,123200,259332580,5410,5410,5410,5410,0
+20250325,123100,259332580,5410,5420,5420,5410,100
+20250325,123000,258791470,5410,5410,5410,5410,0
+20250325,122900,258791470,5410,5410,5410,5410,0
+20250325,122800,258791470,5410,5410,5410,5410,4196
+20250325,122700,236091110,5410,5410,5410,5410,1
+20250325,122600,236085700,5410,5410,5410,5410,0
+20250325,122500,236085700,5410,5410,5410,5410,1
+20250325,122400,236080290,5420,5420,5420,5410,512
+20250325,122300,233305710,5420,5420,5420,5420,0
+20250325,122200,233305710,5420,5420,5420,5420,0
+20250325,122100,233305710,5420,5420,5420,5420,0
+20250325,122000,233305710,5420,5420,5420,5420,0
+20250325,121900,233305710,5420,5420,5420,5420,0
+20250325,121800,233305710,5420,5420,5420,5420,0
+20250325,121700,233305710,5420,5420,5420,5420,0
+20250325,121600,233305710,5420,5420,5420,5420,0
+20250325,121500,233305710,5420,5420,5420,5420,4
+20250325,121400,233284030,5420,5420,5420,5420,0
+20250325,121300,233284030,5420,5420,5420,5420,0
+20250325,121200,233284030,5420,5420,5420,5420,0
+20250325,121100,233284030,5420,5420,5420,5420,0
+20250325,121000,233284030,5420,5420,5420,5420,0
+20250325,120900,233284030,5420,5420,5420,5420,0
+20250325,120800,233284030,5420,5420,5420,5420,30
+20250325,120700,233121430,5410,5410,5410,5410,65
+20250325,120600,232769780,5400,5410,5410,5400,263
+20250325,120500,231347230,5410,5410,5410,5410,0
+20250325,120400,231347230,5410,5410,5410,5410,0
+20250325,120300,231347230,5410,5410,5410,5410,0
+20250325,120200,231347230,5410,5410,5410,5410,7
+20250325,120100,231309360,5400,5400,5400,5400,0
+20250325,120000,231309360,5400,5420,5440,5400,4
+20250325,115900,231287660,5400,5400,5400,5400,1
+20250325,115800,231282260,5410,5410,5410,5410,30
+20250325,115700,231119960,5410,5410,5410,5410,1403
+20250325,115600,223529730,5410,5410,5410,5410,1
+20250325,115500,223524320,5425,5420,5425,5420,7
+20250325,115400,223486370,5410,5410,5410,5410,0
+20250325,115300,223486370,5410,5410,5410,5410,1
+20250325,115200,223480960,5420,5420,5420,5420,195
+20250325,115100,222424060,5410,5420,5420,5410,939
+20250325,115000,217338070,5420,5420,5420,5420,0
+20250325,114900,217338070,5420,5420,5420,5420,58
+20250325,114800,217023710,5420,5420,5420,5420,0
+20250325,114700,217023710,5420,5420,5420,5420,20
+20250325,114600,216915310,5420,5430,5430,5420,1102
+20250325,114500,210939270,5430,5430,5430,5430,150
+20250325,114400,210124770,5430,5440,5440,5430,920
+20250325,114300,205128430,5440,5440,5440,5440,1000
+20250325,114200,199688430,5440,5440,5440,5440,0
+20250325,114100,199688430,5440,5440,5440,5440,0
+20250325,114000,199688430,5440,5440,5440,5440,1
+20250325,113900,199682990,5450,5450,5470,5450,626
+20250325,113800,196258870,5470,5470,5470,5470,1
+20250325,113700,196253400,5450,5450,5450,5450,0
+20250325,113600,196253400,5450,5460,5460,5450,1117
+20250325,113500,190165710,5450,5450,5450,5450,0
+20250325,113400,190165710,5450,5450,5450,5450,0
+20250325,113300,190165710,5450,5470,5470,5450,654
+20250325,113200,186590380,5470,5470,5470,5470,0
+20250325,113100,186590380,5470,5470,5470,5470,0
+20250325,113000,186590380,5470,5470,5470,5470,0
+20250325,112900,186590380,5470,5470,5470,5470,0
+20250325,112800,186590380,5470,5470,5470,5470,0
+20250325,112700,186590380,5470,5470,5470,5470,0
+20250325,112600,186590380,5470,5470,5470,5470,0
+20250325,112500,186590380,5470,5470,5470,5470,0
+20250325,112400,186590380,5470,5470,5470,5470,250
+20250325,112300,185222880,5460,5470,5470,5460,150
+20250325,112200,184403460,5470,5470,5470,5470,1
+20250325,112100,184397990,5510,5470,5510,5470,4795
+20250325,112000,157989570,5450,5450,5450,5450,1
+20250325,111900,157984120,5470,5470,5470,5470,400
+20250325,111800,155796120,5450,5450,5450,5450,0
+20250325,111700,155796120,5450,5450,5450,5450,0
+20250325,111600,155796120,5450,5450,5450,5450,1
+20250325,111500,155790670,5460,5460,5460,5460,1
+20250325,111400,155785210,5440,5460,5460,5440,4
+20250325,111300,155763390,5440,5440,5440,5440,0
+20250325,111200,155763390,5440,5440,5440,5440,2
+20250325,111100,155752510,5440,5470,5470,5440,30
+20250325,111000,155588630,5500,5450,5500,5450,95
+20250325,110900,155069390,5450,5450,5450,5450,2
+20250325,110800,155058490,5440,5440,5440,5440,0
+20250325,110700,155058490,5440,5450,5460,5440,21
+20250325,110600,154944000,5440,5440,5440,5440,0
+20250325,110500,154944000,5440,5440,5440,5440,1
+20250325,110400,154938560,5440,5440,5440,5440,0
+20250325,110300,154938560,5440,5450,5450,5440,1274
+20250325,110200,147995600,5450,5450,5450,5450,0
+20250325,110100,147995600,5450,5450,5450,5450,0
+20250325,110000,147995600,5450,5450,5450,5450,3
+20250325,105900,147979250,5460,5450,5460,5450,84
+20250325,105800,147520820,5450,5450,5450,5450,0
+20250325,105700,147520820,5450,5450,5450,5450,0
+20250325,105600,147520820,5450,5450,5450,5450,100
+20250325,105500,146975820,5450,5470,5470,5450,709
+20250325,105400,143105840,5460,5460,5460,5460,0
+20250325,105300,143105840,5460,5460,5460,5460,0
+20250325,105200,143105840,5460,5460,5460,5460,0
+20250325,105100,143105840,5460,5460,5460,5460,0
+20250325,105000,143105840,5460,5460,5460,5460,0
+20250325,104900,143105840,5460,5460,5460,5460,0
+20250325,104800,143105840,5460,5460,5460,5460,0
+20250325,104700,143105840,5460,5460,5460,5460,0
+20250325,104600,143105840,5460,5460,5460,5460,0
+20250325,104500,143105840,5460,5460,5460,5460,70
+20250325,104400,142723640,5460,5470,5480,5460,8
+20250325,104300,142679890,5470,5470,5470,5450,15
+20250325,104200,142597960,5450,5450,5450,5450,1
+20250325,104100,142592510,5460,5460,5460,5460,599
+20250325,104000,139321970,5450,5450,5450,5450,629
+20250325,103900,135893920,5450,5450,5450,5450,0
+20250325,103800,135893920,5450,5460,5460,5450,2
+20250325,103700,135883010,5450,5450,5450,5450,0
+20250325,103600,135883010,5450,5450,5450,5450,27
+20250325,103500,135735860,5450,5470,5470,5450,303
+20250325,103400,134078470,5450,5460,5460,5450,200
+20250325,103300,132987970,5450,5450,5450,5450,0
+20250325,103200,132987970,5450,5470,5470,5450,4
+20250325,103100,132966110,5460,5460,5460,5460,2
+20250325,103000,132955190,5450,5450,5450,5450,70
+20250325,102900,132573690,5450,5450,5450,5450,144
+20250325,102800,131788890,5440,5440,5440,5440,0
+20250325,102700,131788890,5440,5440,5440,5440,0
+20250325,102600,131788890,5440,5440,5440,5440,1
+20250325,102500,131783450,5450,5450,5450,5450,294
+20250325,102400,130181150,5450,5450,5450,5450,10
+20250325,102300,130126650,5450,5450,5450,5450,0
+20250325,102200,130126650,5450,5450,5450,5450,0
+20250325,102100,130126650,5450,5450,5450,5450,0
+20250325,102000,130126650,5450,5450,5450,5450,0
+20250325,101900,130126650,5450,5450,5450,5450,0
+20250325,101800,130126650,5450,5460,5460,5450,5
+20250325,101700,130099360,5440,5460,5460,5440,4
+20250325,101600,130077540,5460,5460,5460,5460,1
+20250325,101500,130072080,5440,5440,5440,5440,0
+20250325,101400,130072080,5440,5440,5440,5440,0
+20250325,101300,130072080,5440,5440,5440,5440,0
+20250325,101200,130072080,5440,5440,5440,5440,0
+20250325,101100,130072080,5440,5460,5460,5440,1602
+20250325,101000,121341190,5450,5460,5460,5450,551
+20250325,100900,118332740,5450,5450,5450,5450,1300
+20250325,100800,111247740,5430,5430,5430,5430,0
+20250325,100700,111247740,5430,5430,5430,5430,0
+20250325,100600,111247740,5430,5440,5440,5430,1482
+20250325,100500,103187170,5440,5440,5440,5440,60
+20250325,100400,102860770,5450,5450,5450,5450,10
+20250325,100300,102806270,5440,5440,5440,5440,0
+20250325,100200,102806270,5440,5440,5440,5440,20
+20250325,100100,102697470,5450,5450,5450,5450,368
+20250325,100000,100691870,5440,5440,5440,5440,10
+20250325,095900,100637470,5440,5440,5440,5440,0
+20250325,095800,100637470,5440,5440,5440,5440,0
+20250325,095700,100637470,5440,5450,5450,5440,43
+20250325,095600,100403130,5440,5440,5440,5440,119
+20250325,095500,99755770,5450,5450,5450,5450,7
+20250325,095400,99717620,5440,5440,5440,5440,0
+20250325,095300,99717620,5440,5440,5440,5440,0
+20250325,095200,99717620,5440,5450,5450,5440,9
+20250325,095100,99668580,5440,5450,5450,5440,11
+20250325,095000,99608640,5440,5440,5440,5440,1
+20250325,094900,99603200,5450,5450,5450,5450,4
+20250325,094800,99581400,5450,5450,5450,5450,145
+20250325,094700,98791150,5440,5440,5440,5430,166
+20250325,094600,97888210,5440,5440,5440,5430,93
+20250325,094500,97382300,5440,5440,5440,5440,128
+20250325,094400,96685980,5440,5430,5440,5430,17
+20250325,094300,96593510,5410,5410,5410,5410,0
+20250325,094200,96593510,5410,5410,5410,5410,300
+20250325,094100,94970510,5410,5410,5410,5410,3
+20250325,094000,94954280,5410,5430,5430,5410,300
+20250325,093900,93328500,5420,5430,5430,5420,308
+20250325,093800,91658720,5430,5440,5440,5430,1160
+20250325,093700,85358000,5440,5440,5440,5440,175
+20250325,093600,84406000,5430,5430,5440,5430,137
+20250325,093500,83662070,5410,5425,5425,5410,501
+20250325,093400,80946640,5430,5430,5430,5430,4
+20250325,093300,80924920,5400,5420,5420,5400,1000
+20250325,093200,75510370,5420,5430,5430,5420,96
+20250325,093100,74989550,5430,5430,5430,5430,300
+20250325,093000,73360550,5420,5420,5420,5420,0
+20250325,092900,73360550,5420,5430,5430,5420,21
+20250325,092800,73246530,5420,5440,5440,5420,1021
+20250325,092700,67704700,5450,5450,5450,5450,91
+20250325,092600,67208750,5460,5460,5460,5450,352
+20250325,092500,65290080,5460,5460,5470,5460,549
+20250325,092400,62292530,5460,5480,5480,5460,2506
+20250325,092300,48604930,5480,5480,5480,5480,19
+20250325,092200,48500810,5480,5480,5480,5480,0
+20250325,092100,48500810,5480,5480,5480,5480,244
+20250325,092000,47163690,5480,5480,5480,5480,0
+20250325,091900,47163690,5480,5480,5480,5480,1
+20250325,091800,47158210,5500,5480,5500,5480,65
+20250325,091700,46801910,5480,5490,5490,5480,846
+20250325,091600,42164330,5490,5490,5490,5490,313
+20250325,091500,40445960,5500,5500,5500,5500,1
+20250325,091400,40440460,5500,5500,5500,5500,0
+20250325,091300,40440460,5500,5500,5500,5500,1
+20250325,091200,40434960,5500,5500,5500,5500,0
+20250325,091100,40434960,5500,5490,5500,5480,623
+20250325,091000,37015130,5490,5500,5500,5490,1171
+20250325,090900,30575970,5510,5510,5510,5510,0
+20250325,090800,30575970,5510,5510,5510,5510,248
+20250325,090700,29209490,5510,5510,5510,5510,1004
+20250325,090600,23677450,5500,5500,5500,5500,40
+20250325,090500,23457450,5530,5530,5530,5530,840
+20250325,090400,18812250,5510,5500,5510,5500,60
+20250325,090300,18481750,5500,5510,5510,5500,1543
+20250325,090200,9983700,5520,5520,5520,5520,330
+20250325,090100,8162100,5530,5540,5540,5530,1105
+20250325,090000,2043670,5550,5530,5550,5530,369

086890/min/candle-20250326.csv

@@ -0,0 +1,661 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195900,431257205,5380,5380,5380,5380,2061
+20250326,195800,431257205,5380,5380,5380,5380,0
+20250326,195700,431257205,5380,5380,5380,5380,0
+20250326,195600,431257205,5380,5380,5380,5380,0
+20250326,195500,431257205,5380,5380,5380,5380,0
+20250326,195400,431257205,5380,5380,5380,5380,0
+20250326,195300,431257205,5380,5380,5380,5380,0
+20250326,195200,431257205,5380,5380,5380,5380,0
+20250326,195100,431257205,5380,5380,5380,5380,0
+20250326,195000,431257205,5380,5380,5380,5380,0
+20250326,194900,431257205,5380,5380,5380,5380,0
+20250326,194800,431257205,5380,5380,5380,5380,0
+20250326,194700,431257205,5380,5380,5380,5380,0
+20250326,194600,431257205,5380,5380,5380,5380,0
+20250326,194500,431257205,5380,5380,5380,5380,0
+20250326,194400,431257205,5380,5380,5380,5380,0
+20250326,194300,431257205,5380,5380,5380,5380,0
+20250326,194200,431257205,5380,5380,5380,5380,0
+20250326,194100,431257205,5380,5380,5380,5380,0
+20250326,194000,431257205,5380,5380,5380,5380,0
+20250326,193900,431257205,5380,5380,5380,5380,0
+20250326,193800,431257205,5380,5380,5380,5380,0
+20250326,193700,431257205,5380,5380,5380,5380,0
+20250326,193600,431257205,5380,5380,5380,5380,0
+20250326,193500,431257205,5380,5380,5380,5380,0
+20250326,193400,431257205,5380,5380,5380,5380,0
+20250326,193300,431257205,5380,5380,5380,5380,0
+20250326,193200,431257205,5380,5380,5380,5380,0
+20250326,193100,431257205,5380,5380,5380,5380,0
+20250326,193000,431257205,5380,5380,5380,5380,0
+20250326,192900,431257205,5380,5380,5380,5380,2061
+20250326,192800,431257205,5380,5380,5380,5380,0
+20250326,192700,431257205,5380,5380,5380,5380,0
+20250326,192600,431257205,5380,5380,5380,5380,0
+20250326,192500,431257205,5380,5380,5380,5380,0
+20250326,192400,431257205,5380,5380,5380,5380,0
+20250326,192300,431257205,5380,5380,5380,5380,0
+20250326,192200,431257205,5380,5380,5380,5380,0
+20250326,192100,431257205,5380,5380,5380,5380,0
+20250326,192000,431257205,5380,5380,5380,5380,0
+20250326,191900,431257205,5380,5380,5380,5380,0
+20250326,191800,431257205,5380,5380,5380,5380,0
+20250326,191700,431257205,5380,5380,5380,5380,0
+20250326,191600,431257205,5380,5380,5380,5380,0
+20250326,191500,431257205,5380,5380,5380,5380,0
+20250326,191400,431257205,5380,5380,5380,5380,0
+20250326,191300,431257205,5380,5380,5380,5380,0
+20250326,191200,431257205,5380,5380,5380,5380,0
+20250326,191100,431257205,5380,5380,5380,5380,0
+20250326,191000,431257205,5380,5380,5380,5380,0
+20250326,190900,431257205,5380,5380,5380,5380,0
+20250326,190800,431257205,5380,5380,5380,5380,0
+20250326,190700,431257205,5380,5380,5380,5380,0
+20250326,190600,431257205,5380,5380,5380,5380,0
+20250326,190500,431257205,5380,5380,5380,5380,0
+20250326,190400,431257205,5380,5380,5380,5380,0
+20250326,190300,431257205,5380,5380,5380,5380,0
+20250326,190200,431257205,5380,5380,5380,5380,0
+20250326,190100,431257205,5380,5380,5380,5380,0
+20250326,190000,431257205,5380,5380,5380,5380,0
+20250326,185900,431257205,5380,5380,5380,5380,2061
+20250326,185800,431257205,5380,5380,5380,5380,0
+20250326,185700,431257205,5380,5380,5380,5380,0
+20250326,185600,431257205,5380,5380,5380,5380,0
+20250326,185500,431257205,5380,5380,5380,5380,0
+20250326,185400,431257205,5380,5380,5380,5380,0
+20250326,185300,431257205,5380,5380,5380,5380,0
+20250326,185200,431257205,5380,5380,5380,5380,0
+20250326,185100,431257205,5380,5380,5380,5380,0
+20250326,185000,431257205,5380,5380,5380,5380,0
+20250326,184900,431257205,5380,5380,5380,5380,0
+20250326,184800,431257205,5380,5380,5380,5380,0
+20250326,184700,431257205,5380,5380,5380,5380,0
+20250326,184600,431257205,5380,5380,5380,5380,0
+20250326,184500,431257205,5380,5380,5380,5380,0
+20250326,184400,431257205,5380,5380,5380,5380,0
+20250326,184300,431257205,5380,5380,5380,5380,0
+20250326,184200,431257205,5380,5380,5380,5380,0
+20250326,184100,431257205,5380,5380,5380,5380,0
+20250326,184000,431257205,5380,5380,5380,5380,0
+20250326,183900,431257205,5380,5380,5380,5380,0
+20250326,183800,431257205,5380,5380,5380,5380,0
+20250326,183700,431257205,5380,5380,5380,5380,0
+20250326,183600,431257205,5380,5380,5380,5380,0
+20250326,183500,431257205,5380,5380,5380,5380,0
+20250326,183400,431257205,5380,5380,5380,5380,0
+20250326,183300,431257205,5380,5380,5380,5380,0
+20250326,183200,431257205,5380,5380,5380,5380,0
+20250326,183100,431257205,5380,5380,5380,5380,0
+20250326,183000,431257205,5380,5380,5380,5380,0
+20250326,182900,431257205,5380,5380,5380,5380,2061
+20250326,182800,431257205,5380,5380,5380,5380,0
+20250326,182700,431257205,5380,5380,5380,5380,0
+20250326,182600,431257205,5380,5380,5380,5380,0
+20250326,182500,431257205,5380,5380,5380,5380,0
+20250326,182400,431257205,5380,5380,5380,5380,0
+20250326,182300,431257205,5380,5380,5380,5380,0
+20250326,182200,431257205,5380,5380,5380,5380,0
+20250326,182100,431257205,5380,5380,5380,5380,0
+20250326,182000,431257205,5380,5380,5380,5380,0
+20250326,181900,431257205,5380,5380,5380,5380,0
+20250326,181800,431257205,5380,5380,5380,5380,0
+20250326,181700,431257205,5380,5380,5380,5380,0
+20250326,181600,431257205,5380,5380,5380,5380,0
+20250326,181500,431257205,5380,5380,5380,5380,0
+20250326,181400,431257205,5380,5380,5380,5380,0
+20250326,181300,431257205,5380,5380,5380,5380,0
+20250326,181200,431257205,5380,5380,5380,5380,0
+20250326,181100,431257205,5380,5380,5380,5380,0
+20250326,181000,431257205,5380,5380,5380,5380,0
+20250326,180900,431257205,5380,5380,5380,5380,0
+20250326,180800,431257205,5380,5380,5380,5380,0
+20250326,180700,431257205,5380,5380,5380,5380,0
+20250326,180600,431257205,5380,5380,5380,5380,0
+20250326,180500,431257205,5380,5380,5380,5380,0
+20250326,180400,431257205,5380,5380,5380,5380,0
+20250326,180300,431257205,5380,5380,5380,5380,0
+20250326,180200,431257205,5380,5380,5380,5380,0
+20250326,180100,431257205,5380,5380,5380,5380,0
+20250326,180000,431257205,5380,5380,5380,5380,0
+20250326,175900,431257205,5380,5380,5380,5380,2061
+20250326,175800,431257205,5380,5380,5380,5380,0
+20250326,175700,431257205,5380,5380,5380,5380,0
+20250326,175600,431257205,5380,5380,5380,5380,0
+20250326,175500,431257205,5380,5380,5380,5380,0
+20250326,175400,431257205,5380,5380,5380,5380,0
+20250326,175300,431257205,5380,5380,5380,5380,0
+20250326,175200,431257205,5380,5380,5380,5380,0
+20250326,175100,431257205,5380,5380,5380,5380,0
+20250326,175000,431257205,5380,5380,5380,5380,0
+20250326,174900,431257205,5380,5380,5380,5380,0
+20250326,174800,431257205,5380,5380,5380,5380,0
+20250326,174700,431257205,5380,5380,5380,5380,0
+20250326,174600,431257205,5380,5380,5380,5380,0
+20250326,174500,431257205,5380,5380,5380,5380,0
+20250326,174400,431257205,5380,5380,5380,5380,0
+20250326,174300,431257205,5380,5380,5380,5380,0
+20250326,174200,431257205,5380,5380,5380,5380,0
+20250326,174100,431257205,5380,5380,5380,5380,0
+20250326,174000,431257205,5380,5380,5380,5380,0
+20250326,173900,431257205,5380,5380,5380,5380,0
+20250326,173800,431257205,5380,5380,5380,5380,0
+20250326,173700,431257205,5380,5380,5380,5380,0
+20250326,173600,431257205,5380,5380,5380,5380,0
+20250326,173500,431257205,5380,5380,5380,5380,0
+20250326,173400,431257205,5380,5380,5380,5380,0
+20250326,173300,431257205,5380,5380,5380,5380,0
+20250326,173200,431257205,5380,5380,5380,5380,0
+20250326,173100,431257205,5380,5380,5380,5380,0
+20250326,173000,431257205,5380,5380,5380,5380,0
+20250326,172900,431257205,5380,5380,5380,5380,2061
+20250326,172800,431257205,5380,5380,5380,5380,0
+20250326,172700,431257205,5380,5380,5380,5380,0
+20250326,172600,431257205,5380,5380,5380,5380,0
+20250326,172500,431257205,5380,5380,5380,5380,0
+20250326,172400,431257205,5380,5380,5380,5380,0
+20250326,172300,431257205,5380,5380,5380,5380,0
+20250326,172200,431257205,5380,5380,5380,5380,0
+20250326,172100,431257205,5380,5380,5380,5380,0
+20250326,172000,431257205,5380,5380,5380,5380,0
+20250326,171900,431257205,5380,5380,5380,5380,0
+20250326,171800,431257205,5380,5380,5380,5380,0
+20250326,171700,431257205,5380,5380,5380,5380,0
+20250326,171600,431257205,5380,5380,5380,5380,0
+20250326,171500,431257205,5380,5380,5380,5380,0
+20250326,171400,431257205,5380,5380,5380,5380,0
+20250326,171300,431257205,5380,5380,5380,5380,0
+20250326,171200,431257205,5380,5380,5380,5380,0
+20250326,171100,431257205,5380,5380,5380,5380,0
+20250326,171000,431257205,5380,5380,5380,5380,0
+20250326,170900,431257205,5380,5380,5380,5380,0
+20250326,170800,431257205,5380,5380,5380,5380,0
+20250326,170700,431257205,5380,5380,5380,5380,0
+20250326,170600,431257205,5380,5380,5380,5380,0
+20250326,170500,431257205,5380,5380,5380,5380,0
+20250326,170400,431257205,5380,5380,5380,5380,0
+20250326,170300,431257205,5380,5380,5380,5380,0
+20250326,170200,431257205,5380,5380,5380,5380,0
+20250326,170100,431257205,5380,5380,5380,5380,0
+20250326,170000,431257205,5380,5380,5380,5380,0
+20250326,165900,431257205,5380,5380,5380,5380,2061
+20250326,165800,431257205,5380,5380,5380,5380,0
+20250326,165700,431257205,5380,5380,5380,5380,0
+20250326,165600,431257205,5380,5380,5380,5380,0
+20250326,165500,431257205,5380,5380,5380,5380,0
+20250326,165400,431257205,5380,5380,5380,5380,0
+20250326,165300,431257205,5380,5380,5380,5380,0
+20250326,165200,431257205,5380,5380,5380,5380,0
+20250326,165100,431257205,5380,5380,5380,5380,0
+20250326,165000,431257205,5380,5380,5380,5380,0
+20250326,164900,431257205,5380,5380,5380,5380,0
+20250326,164800,431257205,5380,5380,5380,5380,0
+20250326,164700,431257205,5380,5380,5380,5380,0
+20250326,164600,431257205,5380,5380,5380,5380,0
+20250326,164500,431257205,5380,5380,5380,5380,0
+20250326,164400,431257205,5380,5380,5380,5380,0
+20250326,164300,431257205,5380,5380,5380,5380,0
+20250326,164200,431257205,5380,5380,5380,5380,0
+20250326,164100,431257205,5380,5380,5380,5380,0
+20250326,164000,431257205,5380,5380,5380,5380,0
+20250326,163900,431257205,5380,5380,5380,5380,0
+20250326,163800,431257205,5380,5380,5380,5380,0
+20250326,163700,431257205,5380,5380,5380,5380,0
+20250326,163600,431257205,5380,5380,5380,5380,0
+20250326,163500,431257205,5380,5380,5380,5380,0
+20250326,163400,431257205,5380,5380,5380,5380,0
+20250326,163300,431257205,5380,5380,5380,5380,0
+20250326,163200,431257205,5380,5380,5380,5380,0
+20250326,163100,431257205,5380,5380,5380,5380,0
+20250326,163000,431257205,5380,5380,5380,5380,0
+20250326,162900,431257205,5380,5380,5380,5380,2061
+20250326,162800,431257205,5380,5380,5380,5380,0
+20250326,162700,431257205,5380,5380,5380,5380,0
+20250326,162600,431257205,5380,5380,5380,5380,0
+20250326,162500,431257205,5380,5380,5380,5380,0
+20250326,162400,431257205,5380,5380,5380,5380,0
+20250326,162300,431257205,5380,5380,5380,5380,0
+20250326,162200,431257205,5380,5380,5380,5380,0
+20250326,162100,431257205,5380,5380,5380,5380,0
+20250326,162000,431257205,5380,5380,5380,5380,0
+20250326,161900,431257205,5380,5380,5380,5380,0
+20250326,161800,431257205,5380,5380,5380,5380,0
+20250326,161700,431257205,5380,5380,5380,5380,0
+20250326,161600,431257205,5380,5380,5380,5380,0
+20250326,161500,431257205,5380,5380,5380,5380,0
+20250326,161400,431257205,5380,5380,5380,5380,0
+20250326,161300,431257205,5380,5380,5380,5380,0
+20250326,161200,431257205,5380,5380,5380,5380,0
+20250326,161100,431257205,5380,5380,5380,5380,0
+20250326,161000,431257205,5380,5380,5380,5380,0
+20250326,160900,431257205,5380,5380,5380,5380,0
+20250326,160800,431257205,5380,5380,5380,5380,0
+20250326,160700,431257205,5380,5380,5380,5380,0
+20250326,160600,431257205,5380,5380,5380,5380,0
+20250326,160500,431257205,5380,5380,5380,5380,0
+20250326,160400,431257205,5380,5380,5380,5380,0
+20250326,160300,431257205,5380,5380,5380,5380,0
+20250326,160200,431257205,5380,5380,5380,5380,0
+20250326,160100,431257205,5380,5380,5380,5380,0
+20250326,160000,431257205,5380,5380,5380,5380,0
+20250326,155900,431257205,5380,5380,5380,5380,2061
+20250326,155800,431257205,5380,5380,5380,5380,0
+20250326,155700,431257205,5380,5380,5380,5380,0
+20250326,155600,431257205,5380,5380,5380,5380,0
+20250326,155500,431257205,5380,5380,5380,5380,0
+20250326,155400,431257205,5380,5380,5380,5380,0
+20250326,155300,431257205,5380,5380,5380,5380,0
+20250326,155200,431257205,5380,5380,5380,5380,0
+20250326,155100,431257205,5380,5380,5380,5380,0
+20250326,155000,431257205,5380,5380,5380,5380,0
+20250326,154900,431257205,5380,5380,5380,5380,0
+20250326,154800,431257205,5380,5380,5380,5380,0
+20250326,154700,431257205,5380,5380,5380,5380,0
+20250326,154600,431257205,5380,5380,5380,5380,0
+20250326,154500,431257205,5380,5380,5380,5380,0
+20250326,154400,431257205,5380,5380,5380,5380,0
+20250326,154300,431257205,5380,5380,5380,5380,0
+20250326,154200,431257205,5380,5380,5380,5380,0
+20250326,154100,431257205,5380,5380,5380,5380,0
+20250326,154000,431257205,5380,5380,5380,5380,0
+20250326,153900,431257205,5380,5380,5380,5380,0
+20250326,153800,431257205,5380,5380,5380,5380,0
+20250326,153700,431257205,5380,5380,5380,5380,0
+20250326,153600,431257205,5380,5380,5380,5380,0
+20250326,153500,431257205,5380,5380,5380,5380,0
+20250326,153400,431257205,5380,5380,5380,5380,0
+20250326,153300,431257205,5380,5380,5380,5380,0
+20250326,153200,431257205,5380,5380,5380,5380,0
+20250326,153100,431257205,5380,5380,5380,5380,0
+20250326,153000,431257205,5380,5380,5380,5380,2061
+20250326,152900,420169025,5350,5350,5350,5350,0
+20250326,152800,420169025,5350,5350,5350,5350,0
+20250326,152700,420169025,5350,5350,5350,5350,0
+20250326,152600,420169025,5350,5350,5350,5350,0
+20250326,152500,420169025,5350,5350,5350,5350,0
+20250326,152400,420169025,5350,5350,5350,5350,0
+20250326,152300,420169025,5350,5350,5350,5350,0
+20250326,152200,420169025,5350,5350,5350,5350,0
+20250326,152100,420169025,5350,5350,5350,5350,0
+20250326,152000,420169025,5350,5350,5350,5350,0
+20250326,151900,420169025,5350,5350,5390,5350,2017
+20250326,151800,409325415,5360,5360,5360,5360,286
+20250326,151700,407792455,5360,5360,5360,5360,203
+20250326,151600,406704375,5360,5350,5360,5350,501
+20250326,151500,404019025,5360,5360,5360,5350,966
+20250326,151400,398846225,5350,5360,5360,5350,313
+20250326,151300,397168555,5360,5360,5360,5360,0
+20250326,151200,397168555,5360,5360,5360,5360,718
+20250326,151100,393320075,5360,5360,5360,5360,0
+20250326,151000,393320075,5360,5360,5360,5360,0
+20250326,150900,393320075,5360,5360,5360,5360,0
+20250326,150800,393320075,5360,5350,5360,5350,32
+20250326,150700,393148655,5350,5350,5350,5350,369
+20250326,150600,391174505,5350,5350,5350,5350,2
+20250326,150500,391163805,5370,5370,5370,5370,301
+20250326,150400,389547435,5360,5360,5360,5360,373
+20250326,150300,387548155,5350,5370,5370,5350,344
+20250326,150200,385706925,5370,5370,5370,5370,1
+20250326,150100,385701555,5350,5350,5350,5350,0
+20250326,150000,385701555,5350,5350,5350,5350,0
+20250326,145900,385701555,5350,5350,5350,5350,0
+20250326,145800,385701555,5350,5350,5350,5350,0
+20250326,145700,385701555,5350,5360,5360,5350,51
+20250326,145600,385428205,5350,5360,5360,5350,27
+20250326,145500,385283605,5350,5350,5350,5350,0
+20250326,145400,385283605,5350,5350,5350,5350,0
+20250326,145300,385283605,5350,5350,5350,5350,0
+20250326,145200,385283605,5350,5350,5350,5350,0
+20250326,145100,385283605,5350,5350,5350,5350,0
+20250326,145000,385283605,5350,5350,5350,5350,0
+20250326,144900,385283605,5350,5350,5350,5350,0
+20250326,144800,385283605,5350,5350,5350,5350,0
+20250326,144700,385283605,5350,5350,5350,5350,0
+20250326,144600,385283605,5350,5350,5350,5350,0
+20250326,144500,385283605,5350,5350,5350,5350,0
+20250326,144400,385283605,5350,5350,5350,5350,0
+20250326,144300,385283605,5350,5350,5350,5350,0
+20250326,144200,385283605,5350,5350,5350,5350,0
+20250326,144100,385283605,5350,5350,5350,5350,0
+20250326,144000,385283605,5350,5350,5350,5350,0
+20250326,143900,385283605,5350,5350,5350,5350,0
+20250326,143800,385283605,5350,5350,5350,5350,0
+20250326,143700,385283605,5350,5350,5350,5350,0
+20250326,143600,385283605,5350,5350,5350,5350,0
+20250326,143500,385283605,5350,5360,5360,5350,101
+20250326,143400,384742255,5360,5350,5360,5350,151
+20250326,143300,383932905,5360,5360,5360,5360,323
+20250326,143200,382201625,5370,5370,5370,5370,0
+20250326,143100,382201625,5370,5370,5370,5370,0
+20250326,143000,382201625,5370,5370,5370,5370,0
+20250326,142900,382201625,5370,5370,5370,5370,0
+20250326,142800,382201625,5370,5370,5370,5370,54
+20250326,142700,381911645,5380,5380,5380,5380,10
+20250326,142600,381857845,5370,5370,5370,5370,0
+20250326,142500,381857845,5370,5370,5370,5370,2
+20250326,142400,381847105,5350,5350,5350,5350,0
+20250326,142300,381847105,5350,5350,5350,5350,0
+20250326,142200,381847105,5350,5350,5350,5350,0
+20250326,142100,381847105,5350,5350,5350,5350,0
+20250326,142000,381847105,5350,5350,5350,5350,0
+20250326,141900,381847105,5350,5350,5350,5350,0
+20250326,141800,381847105,5350,5360,5370,5350,76
+20250326,141700,381439025,5350,5360,5360,5340,3203
+20250326,141600,364311685,5360,5370,5390,5360,1201
+20250326,141500,357858325,5370,5370,5370,5370,0
+20250326,141400,357858325,5370,5380,5380,5370,11
+20250326,141300,357799155,5370,5370,5370,5370,0
+20250326,141200,357799155,5370,5370,5370,5370,0
+20250326,141100,357799155,5370,5370,5370,5370,0
+20250326,141000,357799155,5370,5370,5370,5370,0
+20250326,140900,357799155,5370,5370,5370,5370,0
+20250326,140800,357799155,5370,5370,5370,5370,1001
+20250326,140700,352423785,5380,5380,5380,5380,618
+20250326,140600,349098945,5390,5390,5390,5390,286
+20250326,140500,347557405,5390,5390,5390,5390,0
+20250326,140400,347557405,5390,5390,5390,5390,1
+20250326,140300,347552015,5390,5390,5390,5390,0
+20250326,140200,347552015,5390,5390,5390,5390,0
+20250326,140100,347552015,5390,5390,5390,5390,0
+20250326,140000,347552015,5390,5390,5390,5390,200
+20250326,135900,346474015,5380,5380,5380,5380,37
+20250326,135800,346274955,5380,5380,5380,5380,503
+20250326,135700,343568815,5380,5380,5380,5380,0
+20250326,135600,343568815,5380,5380,5380,5380,0
+20250326,135500,343568815,5380,5380,5380,5380,0
+20250326,135400,343568815,5380,5380,5380,5380,0
+20250326,135300,343568815,5380,5380,5380,5380,1
+20250326,135200,343563435,5400,5390,5400,5390,1197
+20250326,135100,337102575,5390,5390,5390,5390,0
+20250326,135000,337102575,5390,5390,5390,5390,0
+20250326,134900,337102575,5390,5390,5390,5390,1
+20250326,134800,337097185,5390,5390,5390,5390,500
+20250326,134700,334402185,5380,5380,5380,5380,0
+20250326,134600,334402185,5380,5380,5380,5380,1
+20250326,134500,334396805,5400,5390,5400,5390,411
+20250326,134400,332181495,5390,5390,5390,5390,0
+20250326,134300,332181495,5390,5390,5390,5380,176
+20250326,134200,331232865,5380,5380,5380,5380,0
+20250326,134100,331232865,5380,5380,5380,5380,0
+20250326,134000,331232865,5380,5380,5380,5380,20
+20250326,133900,331125265,5380,5380,5380,5380,0
+20250326,133800,331125265,5380,5380,5380,5380,0
+20250326,133700,331125265,5380,5380,5380,5380,70
+20250326,133600,330748665,5380,5380,5380,5380,7
+20250326,133500,330711005,5380,5380,5380,5380,0
+20250326,133400,330711005,5380,5370,5380,5370,8
+20250326,133300,330667975,5390,5380,5390,5380,1635
+20250326,133200,321867425,5360,5360,5360,5360,0
+20250326,133100,321867425,5360,5360,5360,5360,0
+20250326,133000,321867425,5360,5360,5360,5360,0
+20250326,132900,321867425,5360,5370,5370,5360,3
+20250326,132800,321851325,5370,5370,5370,5370,1238
+20250326,132700,315203265,5360,5360,5360,5360,0
+20250326,132600,315203265,5360,5360,5360,5360,0
+20250326,132500,315203265,5360,5360,5360,5360,0
+20250326,132400,315203265,5360,5360,5360,5360,0
+20250326,132300,315203265,5360,5360,5360,5360,0
+20250326,132200,315203265,5360,5360,5360,5360,0
+20250326,132100,315203265,5360,5360,5360,5360,0
+20250326,132000,315203265,5360,5360,5360,5360,377
+20250326,131900,313182545,5360,5360,5360,5360,0
+20250326,131800,313182545,5360,5360,5360,5360,0
+20250326,131700,313182545,5360,5360,5360,5360,0
+20250326,131600,313182545,5360,5360,5360,5360,0
+20250326,131500,313182545,5360,5360,5360,5360,0
+20250326,131400,313182545,5360,5360,5360,5360,3
+20250326,131300,313166465,5350,5350,5350,5350,0
+20250326,131200,313166465,5350,5350,5350,5350,1
+20250326,131100,313161115,5370,5370,5370,5370,1
+20250326,131000,313155745,5350,5350,5350,5350,0
+20250326,130900,313155745,5350,5350,5350,5350,0
+20250326,130800,313155745,5350,5350,5350,5350,1
+20250326,130700,313150395,5370,5370,5370,5370,0
+20250326,130600,313150395,5370,5370,5370,5370,0
+20250326,130500,313150395,5370,5370,5370,5370,0
+20250326,130400,313150395,5370,5370,5370,5370,0
+20250326,130300,313150395,5370,5370,5370,5370,0
+20250326,130200,313150395,5370,5350,5370,5350,3001
+20250326,130100,297095025,5360,5360,5360,5360,1018
+20250326,130000,291638545,5350,5350,5350,5350,0
+20250326,125900,291638545,5350,5350,5350,5350,900
+20250326,125800,286823545,5350,5350,5350,5350,1048
+20250326,125700,281216745,5350,5350,5350,5350,3200
+20250326,125600,264096745,5350,5350,5350,5350,1794
+20250326,125500,254498845,5350,5350,5350,5350,0
+20250326,125400,254498845,5350,5350,5350,5350,10
+20250326,125300,254445345,5350,5350,5350,5350,0
+20250326,125200,254445345,5350,5350,5350,5350,0
+20250326,125100,254445345,5350,5360,5360,5350,591
+20250326,125000,251281755,5360,5360,5360,5360,1
+20250326,124900,251276395,5370,5370,5370,5370,0
+20250326,124800,251276395,5370,5370,5370,5370,0
+20250326,124700,251276395,5370,5370,5370,5370,10
+20250326,124600,251222695,5360,5360,5360,5360,0
+20250326,124500,251222695,5360,5360,5360,5360,85
+20250326,124400,250767095,5350,5350,5350,5350,0
+20250326,124300,250767095,5350,5360,5360,5350,3000
+20250326,124200,234716865,5360,5360,5360,5360,0
+20250326,124100,234716865,5360,5360,5360,5360,20
+20250326,124000,234609665,5360,5360,5360,5360,0
+20250326,123900,234609665,5360,5360,5360,5360,20
+20250326,123800,234502465,5360,5360,5360,5360,0
+20250326,123700,234502465,5360,5360,5360,5360,0
+20250326,123600,234502465,5360,5360,5360,5360,0
+20250326,123500,234502465,5360,5360,5360,5360,7
+20250326,123400,234464945,5360,5360,5360,5360,0
+20250326,123300,234464945,5360,5360,5360,5360,0
+20250326,123200,234464945,5360,5360,5360,5360,0
+20250326,123100,234464945,5360,5360,5360,5360,0
+20250326,123000,234464945,5360,5360,5360,5360,0
+20250326,122900,234464945,5360,5360,5360,5360,20
+20250326,122800,234357745,5350,5350,5350,5350,0
+20250326,122700,234357745,5350,5370,5370,5350,31
+20250326,122600,234191295,5370,5370,5370,5370,0
+20250326,122500,234191295,5370,5370,5370,5370,0
+20250326,122400,234191295,5370,5360,5370,5350,2502
+20250326,122300,220805495,5370,5370,5370,5370,1
+20250326,122200,220800125,5350,5350,5350,5350,0
+20250326,122100,220800125,5350,5350,5350,5350,0
+20250326,122000,220800125,5350,5350,5350,5350,0
+20250326,121900,220800125,5350,5370,5370,5350,9
+20250326,121800,220751855,5370,5350,5370,5350,102
+20250326,121700,220206115,5350,5350,5350,5350,0
+20250326,121600,220206115,5350,5350,5350,5350,1
+20250326,121500,220200765,5370,5370,5370,5370,0
+20250326,121400,220200765,5370,5350,5370,5350,107
+20250326,121300,219628275,5360,5365,5370,5360,8
+20250326,121200,219585340,5350,5350,5350,5350,0
+20250326,121100,219585340,5350,5365,5365,5350,4
+20250326,121000,219563900,5370,5370,5370,5370,48
+20250326,120900,219306140,5350,5350,5350,5350,1
+20250326,120800,219300790,5360,5360,5360,5360,0
+20250326,120700,219300790,5360,5360,5360,5360,0
+20250326,120600,219300790,5360,5360,5360,5360,140
+20250326,120500,218550390,5350,5350,5350,5350,150
+20250326,120400,217747890,5350,5350,5350,5350,80
+20250326,120300,217319890,5350,5350,5350,5350,50
+20250326,120200,217052390,5350,5350,5350,5350,100
+20250326,120100,216517390,5350,5360,5360,5350,110
+20250326,120000,215928790,5360,5360,5360,5360,398
+20250326,115900,213795510,5350,5340,5350,5340,1104
+20250326,115800,207895150,5360,5360,5360,5360,0
+20250326,115700,207895150,5360,5360,5360,5360,150
+20250326,115600,207091150,5340,5340,5340,5340,0
+20250326,115500,207091150,5340,5340,5340,5340,0
+20250326,115400,207091150,5340,5340,5340,5340,0
+20250326,115300,207091150,5340,5340,5340,5340,0
+20250326,115200,207091150,5340,5340,5340,5340,0
+20250326,115100,207091150,5340,5340,5340,5340,1
+20250326,115000,207085810,5360,5360,5360,5360,0
+20250326,114900,207085810,5360,5360,5360,5360,0
+20250326,114800,207085810,5360,5360,5360,5360,0
+20250326,114700,207085810,5360,5360,5360,5360,4
+20250326,114600,207064370,5350,5350,5350,5350,0
+20250326,114500,207064370,5350,5350,5350,5350,500
+20250326,114400,204389370,5350,5350,5350,5350,528
+20250326,114300,201564570,5350,5350,5350,5350,0
+20250326,114200,201564570,5350,5350,5350,5350,0
+20250326,114100,201564570,5350,5350,5350,5350,9
+20250326,114000,201516420,5350,5350,5350,5350,3
+20250326,113900,201500370,5350,5350,5350,5350,0
+20250326,113800,201500370,5350,5350,5350,5350,10
+20250326,113700,201446870,5340,5340,5340,5340,0
+20250326,113600,201446870,5340,5340,5340,5340,0
+20250326,113500,201446870,5340,5340,5340,5340,0
+20250326,113400,201446870,5340,5340,5340,5340,0
+20250326,113300,201446870,5340,5340,5340,5340,0
+20250326,113200,201446870,5340,5340,5340,5340,175
+20250326,113100,200512370,5340,5340,5340,5340,0
+20250326,113000,200512370,5340,5340,5340,5340,0
+20250326,112900,200512370,5340,5340,5340,5340,0
+20250326,112800,200512370,5340,5340,5340,5340,0
+20250326,112700,200512370,5340,5340,5340,5340,238
+20250326,112600,199241450,5340,5340,5340,5340,0
+20250326,112500,199241450,5340,5340,5340,5340,0
+20250326,112400,199241450,5340,5340,5340,5340,0
+20250326,112300,199241450,5340,5340,5340,5340,0
+20250326,112200,199241450,5340,5340,5340,5340,103
+20250326,112100,198691430,5340,5340,5340,5340,0
+20250326,112000,198691430,5340,5350,5360,5340,1059
+20250326,111900,193022230,5340,5340,5340,5340,0
+20250326,111800,193022230,5340,5340,5340,5340,0
+20250326,111700,193022230,5340,5345,5345,5340,40
+20250326,111600,192808580,5340,5340,5340,5340,0
+20250326,111500,192808580,5340,5340,5340,5340,0
+20250326,111400,192808580,5340,5340,5340,5340,200
+20250326,111300,191740580,5330,5330,5330,5330,0
+20250326,111200,191740580,5330,5330,5330,5330,0
+20250326,111100,191740580,5330,5330,5330,5330,1
+20250326,111000,191735250,5340,5340,5340,5340,0
+20250326,110900,191735250,5340,5340,5340,5340,0
+20250326,110800,191735250,5340,5340,5340,5340,0
+20250326,110700,191735250,5340,5340,5340,5340,0
+20250326,110600,191735250,5340,5340,5340,5340,1
+20250326,110500,191729910,5360,5360,5360,5360,0
+20250326,110400,191729910,5360,5360,5360,5360,0
+20250326,110300,191729910,5360,5360,5360,5360,0
+20250326,110200,191729910,5360,5360,5360,5360,1
+20250326,110100,191724550,5360,5360,5360,5360,0
+20250326,110000,191724550,5360,5360,5360,5360,0
+20250326,105900,191724550,5360,5360,5360,5360,4
+20250326,105800,191703110,5360,5360,5360,5360,0
+20250326,105700,191703110,5360,5350,5360,5350,339
+20250326,105600,189889260,5340,5360,5360,5340,188
+20250326,105500,188884940,5340,5340,5340,5340,1002
+20250326,105400,183534260,5330,5330,5330,5330,234
+20250326,105300,182287040,5320,5320,5320,5320,0
+20250326,105200,182287040,5320,5330,5330,5320,1001
+20250326,105100,176951720,5330,5330,5330,5330,3000
+20250326,105000,160961720,5340,5340,5340,5340,700
+20250326,104900,157223720,5340,5350,5350,5340,551
+20250326,104800,154275880,5350,5360,5360,5350,142
+20250326,104700,153515760,5340,5340,5340,5340,0
+20250326,104600,153515760,5340,5340,5340,5340,0
+20250326,104500,153515760,5340,5340,5340,5340,0
+20250326,104400,153515760,5340,5340,5340,5340,0
+20250326,104300,153515760,5340,5340,5340,5340,0
+20250326,104200,153515760,5340,5340,5340,5340,1
+20250326,104100,153510420,5340,5340,5340,5340,0
+20250326,104000,153510420,5340,5340,5340,5340,5
+20250326,103900,153483720,5350,5350,5350,5350,0
+20250326,103800,153483720,5350,5350,5350,5350,215
+20250326,103700,152333470,5350,5350,5350,5350,0
+20250326,103600,152333470,5350,5350,5350,5350,12
+20250326,103500,152269270,5340,5340,5340,5340,0
+20250326,103400,152269270,5340,5340,5340,5340,2
+20250326,103300,152258590,5340,5340,5340,5340,2
+20250326,103200,152247910,5330,5330,5330,5330,0
+20250326,103100,152247910,5330,5360,5360,5330,1552
+20250326,103000,143960690,5340,5340,5340,5340,0
+20250326,102900,143960690,5340,5340,5340,5340,301
+20250326,102800,142353350,5350,5350,5350,5350,0
+20250326,102700,142353350,5350,5340,5350,5340,201
+20250326,102600,141278010,5360,5350,5360,5350,323
+20250326,102500,139549460,5350,5350,5350,5350,38
+20250326,102400,139346160,5350,5350,5350,5350,0
+20250326,102300,139346160,5350,5350,5350,5350,0
+20250326,102200,139346160,5350,5340,5350,5340,53
+20250326,102100,139063110,5340,5340,5340,5340,500
+20250326,102000,136393110,5340,5340,5340,5340,0
+20250326,101900,136393110,5340,5340,5340,5340,0
+20250326,101800,136393110,5340,5340,5340,5340,1
+20250326,101700,136387770,5370,5350,5370,5350,16
+20250326,101600,136302090,5330,5330,5330,5330,176
+20250326,101500,135364010,5330,5320,5330,5300,2959
+20250326,101400,119647950,5320,5340,5340,5320,3
+20250326,101300,119631950,5330,5330,5330,5330,0
+20250326,101200,119631950,5330,5330,5330,5330,2000
+20250326,101100,108971950,5330,5330,5330,5330,1
+20250326,101000,108966620,5350,5340,5350,5330,298
+20250326,100900,107376290,5340,5340,5340,5340,1
+20250326,100800,107370950,5360,5360,5360,5360,20
+20250326,100700,107263750,5360,5360,5360,5360,0
+20250326,100600,107263750,5360,5360,5360,5360,0
+20250326,100500,107263750,5360,5360,5360,5360,0
+20250326,100400,107263750,5360,5360,5360,5360,0
+20250326,100300,107263750,5360,5330,5360,5330,40
+20250326,100200,107049400,5360,5350,5360,5350,51
+20250326,100100,106776050,5340,5340,5340,5340,1
+20250326,100000,106770710,5330,5330,5330,5330,0
+20250326,095900,106770710,5330,5330,5330,5330,0
+20250326,095800,106770710,5330,5330,5330,5330,0
+20250326,095700,106770710,5330,5330,5330,5330,1
+20250326,095600,106765380,5360,5360,5360,5360,0
+20250326,095500,106765380,5360,5360,5360,5360,0
+20250326,095400,106765380,5360,5340,5360,5340,8
+20250326,095300,106722620,5340,5340,5340,5340,1
+20250326,095200,106717280,5330,5330,5330,5330,0
+20250326,095100,106717280,5330,5330,5330,5330,0
+20250326,095000,106717280,5330,5330,5330,5330,1
+20250326,094900,106711950,5370,5320,5370,5320,11
+20250326,094800,106653100,5340,5340,5370,5320,18
+20250326,094700,106556830,5340,5310,5370,5310,290
+20250326,094600,105008210,5320,5320,5320,5320,2
+20250326,094500,104997570,5300,5340,5340,5300,14
+20250326,094400,104922850,5330,5310,5330,5300,10
+20250326,094300,104869660,5320,5320,5330,5320,369
+20250326,094200,102906570,5310,5290,5310,5290,1109
+20250326,094100,97034340,5300,5300,5300,5300,100
+20250326,094000,96504340,5300,5310,5310,5290,8332
+20250326,093900,52313150,5320,5320,5320,5320,1282
+20250326,093800,45492910,5320,5320,5320,5320,890
+20250326,093700,40758110,5320,5320,5320,5320,8
+20250326,093600,40715550,5320,5330,5330,5320,982
+20250326,093500,35481500,5340,5340,5340,5340,105
+20250326,093400,34920800,5340,5340,5340,5340,198
+20250326,093300,33863480,5340,5340,5340,5340,236
+20250326,093200,32603240,5340,5340,5340,5340,0
+20250326,093100,32603240,5340,5340,5340,5340,0
+20250326,093000,32603240,5340,5340,5340,5340,283
+20250326,092900,31092020,5340,5340,5340,5340,132
+20250326,092800,30387140,5350,5350,5360,5350,259
+20250326,092700,29000710,5340,5340,5340,5340,59
+20250326,092600,28685650,5350,5350,5350,5350,15
+20250326,092500,28605400,5340,5340,5340,5340,10
+20250326,092400,28552000,5330,5330,5330,5330,2
+20250326,092300,28541340,5320,5320,5320,5320,300
+20250326,092200,26945340,5320,5330,5330,5320,934
+20250326,092100,21975460,5320,5320,5320,5320,0
+20250326,092000,21975460,5320,5330,5330,5320,22
+20250326,091900,21858400,5330,5340,5340,5330,1219
+20250326,091800,15355760,5350,5350,5350,5350,136
+20250326,091700,14628160,5360,5360,5360,5360,28
+20250326,091600,14478080,5360,5360,5360,5360,2
+20250326,091500,14467360,5340,5340,5340,5340,67
+20250326,091400,14109580,5340,5340,5340,5340,484
+20250326,091300,11525020,5340,5370,5370,5340,392
+20250326,091200,9425200,5370,5370,5370,5370,110
+20250326,091100,8834500,5370,5370,5380,5370,406
+20250326,091000,6652280,5370,5390,5390,5370,699
+20250326,090900,2889380,5390,5390,5390,5390,39
+20250326,090800,2679170,5390,5380,5390,5380,51
+20250326,090700,2404780,5380,5380,5380,5380,1
+20250326,090600,2399400,5400,5400,5400,5390,64
+20250326,090500,2053820,5420,5410,5420,5410,4
+20250326,090400,2032170,5400,5400,5400,5400,0
+20250326,090300,2032170,5400,5400,5400,5400,0
+20250326,090200,2032170,5400,5400,5400,5400,13
+20250326,090100,1961970,5400,5400,5400,5400,0
+20250326,090000,1961970,5400,5390,5400,5390,364

086890/min/candle-20250327.csv

@@ -0,0 +1,660 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195800,1955199298,5040,5040,5040,5040,3800
+20250327,195700,1955199298,5040,5040,5040,5040,0
+20250327,195600,1955199298,5040,5040,5040,5040,0
+20250327,195500,1955199298,5040,5040,5040,5040,0
+20250327,195400,1955199298,5040,5040,5040,5040,0
+20250327,195300,1955199298,5040,5040,5040,5040,0
+20250327,195200,1955199298,5040,5040,5040,5040,0
+20250327,195100,1955199298,5040,5040,5040,5040,0
+20250327,195000,1955199298,5040,5040,5040,5040,0
+20250327,194900,1955199298,5040,5040,5040,5040,0
+20250327,194800,1955199298,5040,5040,5040,5040,0
+20250327,194700,1955199298,5040,5040,5040,5040,0
+20250327,194600,1955199298,5040,5040,5040,5040,0
+20250327,194500,1955199298,5040,5040,5040,5040,0
+20250327,194400,1955199298,5040,5040,5040,5040,0
+20250327,194300,1955199298,5040,5040,5040,5040,0
+20250327,194200,1955199298,5040,5040,5040,5040,0
+20250327,194100,1955199298,5040,5040,5040,5040,0
+20250327,194000,1955199298,5040,5040,5040,5040,0
+20250327,193900,1955199298,5040,5040,5040,5040,0
+20250327,193800,1955199298,5040,5040,5040,5040,0
+20250327,193700,1955199298,5040,5040,5040,5040,0
+20250327,193600,1955199298,5040,5040,5040,5040,0
+20250327,193500,1955199298,5040,5040,5040,5040,0
+20250327,193400,1955199298,5040,5040,5040,5040,0
+20250327,193300,1955199298,5040,5040,5040,5040,0
+20250327,193200,1955199298,5040,5040,5040,5040,0
+20250327,193100,1955199298,5040,5040,5040,5040,0
+20250327,193000,1955199298,5040,5040,5040,5040,0
+20250327,192900,1955199298,5040,5040,5040,5040,0
+20250327,192800,1955199298,5040,5040,5040,5040,3800
+20250327,192700,1955199298,5040,5040,5040,5040,0
+20250327,192600,1955199298,5040,5040,5040,5040,0
+20250327,192500,1955199298,5040,5040,5040,5040,0
+20250327,192400,1955199298,5040,5040,5040,5040,0
+20250327,192300,1955199298,5040,5040,5040,5040,0
+20250327,192200,1955199298,5040,5040,5040,5040,0
+20250327,192100,1955199298,5040,5040,5040,5040,0
+20250327,192000,1955199298,5040,5040,5040,5040,0
+20250327,191900,1955199298,5040,5040,5040,5040,0
+20250327,191800,1955199298,5040,5040,5040,5040,0
+20250327,191700,1955199298,5040,5040,5040,5040,0
+20250327,191600,1955199298,5040,5040,5040,5040,0
+20250327,191500,1955199298,5040,5040,5040,5040,0
+20250327,191400,1955199298,5040,5040,5040,5040,0
+20250327,191300,1955199298,5040,5040,5040,5040,0
+20250327,191200,1955199298,5040,5040,5040,5040,0
+20250327,191100,1955199298,5040,5040,5040,5040,0
+20250327,191000,1955199298,5040,5040,5040,5040,0
+20250327,190900,1955199298,5040,5040,5040,5040,0
+20250327,190800,1955199298,5040,5040,5040,5040,0
+20250327,190700,1955199298,5040,5040,5040,5040,0
+20250327,190600,1955199298,5040,5040,5040,5040,0
+20250327,190500,1955199298,5040,5040,5040,5040,0
+20250327,190400,1955199298,5040,5040,5040,5040,0
+20250327,190300,1955199298,5040,5040,5040,5040,0
+20250327,190200,1955199298,5040,5040,5040,5040,0
+20250327,190100,1955199298,5040,5040,5040,5040,0
+20250327,190000,1955199298,5040,5040,5040,5040,0
+20250327,185900,1955199298,5040,5040,5040,5040,0
+20250327,185800,1955199298,5040,5040,5040,5040,3800
+20250327,185700,1955199298,5040,5040,5040,5040,0
+20250327,185600,1955199298,5040,5040,5040,5040,0
+20250327,185500,1955199298,5040,5040,5040,5040,0
+20250327,185400,1955199298,5040,5040,5040,5040,0
+20250327,185300,1955199298,5040,5040,5040,5040,0
+20250327,185200,1955199298,5040,5040,5040,5040,0
+20250327,185100,1955199298,5040,5040,5040,5040,0
+20250327,185000,1955199298,5040,5040,5040,5040,0
+20250327,184900,1955199298,5040,5040,5040,5040,0
+20250327,184800,1955199298,5040,5040,5040,5040,0
+20250327,184700,1955199298,5040,5040,5040,5040,0
+20250327,184600,1955199298,5040,5040,5040,5040,0
+20250327,184500,1955199298,5040,5040,5040,5040,0
+20250327,184400,1955199298,5040,5040,5040,5040,0
+20250327,184300,1955199298,5040,5040,5040,5040,0
+20250327,184200,1955199298,5040,5040,5040,5040,0
+20250327,184100,1955199298,5040,5040,5040,5040,0
+20250327,184000,1955199298,5040,5040,5040,5040,0
+20250327,183900,1955199298,5040,5040,5040,5040,0
+20250327,183800,1955199298,5040,5040,5040,5040,0
+20250327,183700,1955199298,5040,5040,5040,5040,0
+20250327,183600,1955199298,5040,5040,5040,5040,0
+20250327,183500,1955199298,5040,5040,5040,5040,0
+20250327,183400,1955199298,5040,5040,5040,5040,0
+20250327,183300,1955199298,5040,5040,5040,5040,0
+20250327,183200,1955199298,5040,5040,5040,5040,0
+20250327,183100,1955199298,5040,5040,5040,5040,0
+20250327,183000,1955199298,5040,5040,5040,5040,0
+20250327,182900,1955199298,5040,5040,5040,5040,0
+20250327,182800,1955199298,5040,5040,5040,5040,3800
+20250327,182700,1955199298,5040,5040,5040,5040,0
+20250327,182600,1955199298,5040,5040,5040,5040,0
+20250327,182500,1955199298,5040,5040,5040,5040,0
+20250327,182400,1955199298,5040,5040,5040,5040,0
+20250327,182300,1955199298,5040,5040,5040,5040,0
+20250327,182200,1955199298,5040,5040,5040,5040,0
+20250327,182100,1955199298,5040,5040,5040,5040,0
+20250327,182000,1955199298,5040,5040,5040,5040,0
+20250327,181900,1955199298,5040,5040,5040,5040,0
+20250327,181800,1955199298,5040,5040,5040,5040,0
+20250327,181700,1955199298,5040,5040,5040,5040,0
+20250327,181600,1955199298,5040,5040,5040,5040,0
+20250327,181500,1955199298,5040,5040,5040,5040,0
+20250327,181400,1955199298,5040,5040,5040,5040,0
+20250327,181300,1955199298,5040,5040,5040,5040,0
+20250327,181200,1955199298,5040,5040,5040,5040,0
+20250327,181100,1955199298,5040,5040,5040,5040,0
+20250327,181000,1955199298,5040,5040,5040,5040,0
+20250327,180900,1955199298,5040,5040,5040,5040,0
+20250327,180800,1955199298,5040,5040,5040,5040,0
+20250327,180700,1955199298,5040,5040,5040,5040,0
+20250327,180600,1955199298,5040,5040,5040,5040,0
+20250327,180500,1955199298,5040,5040,5040,5040,0
+20250327,180400,1955199298,5040,5040,5040,5040,0
+20250327,180300,1955199298,5040,5040,5040,5040,0
+20250327,180200,1955199298,5040,5040,5040,5040,0
+20250327,180100,1955199298,5040,5040,5040,5040,0
+20250327,180000,1955199298,5040,5040,5040,5040,0
+20250327,175900,1955199298,5040,5040,5040,5040,0
+20250327,175800,1955199298,5040,5040,5040,5040,3800
+20250327,175700,1955199298,5040,5040,5040,5040,0
+20250327,175600,1955199298,5040,5040,5040,5040,0
+20250327,175500,1955199298,5040,5040,5040,5040,0
+20250327,175400,1955199298,5040,5040,5040,5040,0
+20250327,175300,1955199298,5040,5040,5040,5040,0
+20250327,175200,1955199298,5040,5040,5040,5040,0
+20250327,175100,1955199298,5040,5040,5040,5040,0
+20250327,175000,1955199298,5040,5040,5040,5040,0
+20250327,174900,1955199298,5040,5040,5040,5040,0
+20250327,174800,1955199298,5040,5040,5040,5040,0
+20250327,174700,1955199298,5040,5040,5040,5040,0
+20250327,174600,1955199298,5040,5040,5040,5040,0
+20250327,174500,1955199298,5040,5040,5040,5040,0
+20250327,174400,1955199298,5040,5040,5040,5040,0
+20250327,174300,1955199298,5040,5040,5040,5040,0
+20250327,174200,1955199298,5040,5040,5040,5040,0
+20250327,174100,1955199298,5040,5040,5040,5040,0
+20250327,174000,1955199298,5040,5040,5040,5040,0
+20250327,173900,1955199298,5040,5040,5040,5040,0
+20250327,173800,1955199298,5040,5040,5040,5040,0
+20250327,173700,1955199298,5040,5040,5040,5040,0
+20250327,173600,1955199298,5040,5040,5040,5040,0
+20250327,173500,1955199298,5040,5040,5040,5040,0
+20250327,173400,1955199298,5040,5040,5040,5040,0
+20250327,173300,1955199298,5040,5040,5040,5040,0
+20250327,173200,1955199298,5040,5040,5040,5040,0
+20250327,173100,1955199298,5040,5040,5040,5040,0
+20250327,173000,1955199298,5040,5040,5040,5040,0
+20250327,172900,1955199298,5040,5040,5040,5040,0
+20250327,172800,1955199298,5040,5040,5040,5040,3800
+20250327,172700,1955199298,5040,5040,5040,5040,0
+20250327,172600,1955199298,5040,5040,5040,5040,0
+20250327,172500,1955199298,5040,5040,5040,5040,0
+20250327,172400,1955199298,5040,5040,5040,5040,0
+20250327,172300,1955199298,5040,5040,5040,5040,0
+20250327,172200,1955199298,5040,5040,5040,5040,0
+20250327,172100,1955199298,5040,5040,5040,5040,0
+20250327,172000,1955199298,5040,5040,5040,5040,0
+20250327,171900,1955199298,5040,5040,5040,5040,0
+20250327,171800,1955199298,5040,5040,5040,5040,0
+20250327,171700,1955199298,5040,5040,5040,5040,0
+20250327,171600,1955199298,5040,5040,5040,5040,0
+20250327,171500,1955199298,5040,5040,5040,5040,0
+20250327,171400,1955199298,5040,5040,5040,5040,0
+20250327,171300,1955199298,5040,5040,5040,5040,0
+20250327,171200,1955199298,5040,5040,5040,5040,0
+20250327,171100,1955199298,5040,5040,5040,5040,0
+20250327,171000,1955199298,5040,5040,5040,5040,0
+20250327,170900,1955199298,5040,5040,5040,5040,0
+20250327,170800,1955199298,5040,5040,5040,5040,0
+20250327,170700,1955199298,5040,5040,5040,5040,0
+20250327,170600,1955199298,5040,5040,5040,5040,0
+20250327,170500,1955199298,5040,5040,5040,5040,0
+20250327,170400,1955199298,5040,5040,5040,5040,0
+20250327,170300,1955199298,5040,5040,5040,5040,0
+20250327,170200,1955199298,5040,5040,5040,5040,0
+20250327,170100,1955199298,5040,5040,5040,5040,0
+20250327,170000,1955199298,5040,5040,5040,5040,0
+20250327,165900,1955199298,5040,5040,5040,5040,0
+20250327,165800,1955199298,5040,5040,5040,5040,3800
+20250327,165700,1955199298,5040,5040,5040,5040,0
+20250327,165600,1955199298,5040,5040,5040,5040,0
+20250327,165500,1955199298,5040,5040,5040,5040,0
+20250327,165400,1955199298,5040,5040,5040,5040,0
+20250327,165300,1955199298,5040,5040,5040,5040,0
+20250327,165200,1955199298,5040,5040,5040,5040,0
+20250327,165100,1955199298,5040,5040,5040,5040,0
+20250327,165000,1955199298,5040,5040,5040,5040,0
+20250327,164900,1955199298,5040,5040,5040,5040,0
+20250327,164800,1955199298,5040,5040,5040,5040,0
+20250327,164700,1955199298,5040,5040,5040,5040,0
+20250327,164600,1955199298,5040,5040,5040,5040,0
+20250327,164500,1955199298,5040,5040,5040,5040,0
+20250327,164400,1955199298,5040,5040,5040,5040,0
+20250327,164300,1955199298,5040,5040,5040,5040,0
+20250327,164200,1955199298,5040,5040,5040,5040,0
+20250327,164100,1955199298,5040,5040,5040,5040,0
+20250327,164000,1955199298,5040,5040,5040,5040,0
+20250327,163900,1955199298,5040,5040,5040,5040,0
+20250327,163800,1955199298,5040,5040,5040,5040,0
+20250327,163700,1955199298,5040,5040,5040,5040,0
+20250327,163600,1955199298,5040,5040,5040,5040,0
+20250327,163500,1955199298,5040,5040,5040,5040,0
+20250327,163400,1955199298,5040,5040,5040,5040,0
+20250327,163300,1955199298,5040,5040,5040,5040,0
+20250327,163200,1955199298,5040,5040,5040,5040,0
+20250327,163100,1955199298,5040,5040,5040,5040,0
+20250327,163000,1955199298,5040,5040,5040,5040,0
+20250327,162900,1955199298,5040,5040,5040,5040,0
+20250327,162800,1955199298,5040,5040,5040,5040,3800
+20250327,162700,1955199298,5040,5040,5040,5040,0
+20250327,162600,1955199298,5040,5040,5040,5040,0
+20250327,162500,1955199298,5040,5040,5040,5040,0
+20250327,162400,1955199298,5040,5040,5040,5040,0
+20250327,162300,1955199298,5040,5040,5040,5040,0
+20250327,162200,1955199298,5040,5040,5040,5040,0
+20250327,162100,1955199298,5040,5040,5040,5040,0
+20250327,162000,1955199298,5040,5040,5040,5040,0
+20250327,161900,1955199298,5040,5040,5040,5040,0
+20250327,161800,1955199298,5040,5040,5040,5040,0
+20250327,161700,1955199298,5040,5040,5040,5040,0
+20250327,161600,1955199298,5040,5040,5040,5040,0
+20250327,161500,1955199298,5040,5040,5040,5040,0
+20250327,161400,1955199298,5040,5040,5040,5040,0
+20250327,161300,1955199298,5040,5040,5040,5040,0
+20250327,161200,1955199298,5040,5040,5040,5040,0
+20250327,161100,1955199298,5040,5040,5040,5040,0
+20250327,161000,1955199298,5040,5040,5040,5040,0
+20250327,160900,1955199298,5040,5040,5040,5040,0
+20250327,160800,1955199298,5040,5040,5040,5040,0
+20250327,160700,1955199298,5040,5040,5040,5040,0
+20250327,160600,1955199298,5040,5040,5040,5040,0
+20250327,160500,1955199298,5040,5040,5040,5040,0
+20250327,160400,1955199298,5040,5040,5040,5040,0
+20250327,160300,1955199298,5040,5040,5040,5040,0
+20250327,160200,1955199298,5040,5040,5040,5040,0
+20250327,160100,1955199298,5040,5040,5040,5040,0
+20250327,160000,1955199298,5040,5040,5040,5040,0
+20250327,155900,1955199298,5040,5040,5040,5040,0
+20250327,155800,1955199298,5040,5040,5040,5040,3800
+20250327,155700,1955199298,5040,5040,5040,5040,0
+20250327,155600,1955199298,5040,5040,5040,5040,0
+20250327,155500,1955199298,5040,5040,5040,5040,0
+20250327,155400,1955199298,5040,5040,5040,5040,0
+20250327,155300,1955199298,5040,5040,5040,5040,0
+20250327,155200,1955199298,5040,5040,5040,5040,0
+20250327,155100,1955199298,5040,5040,5040,5040,0
+20250327,155000,1955199298,5040,5040,5040,5040,0
+20250327,154900,1955199298,5040,5040,5040,5040,0
+20250327,154800,1955199298,5040,5040,5040,5040,0
+20250327,154700,1955199298,5040,5040,5040,5040,0
+20250327,154600,1955199298,5040,5040,5040,5040,0
+20250327,154500,1955199298,5040,5040,5040,5040,0
+20250327,154400,1955199298,5040,5040,5040,5040,0
+20250327,154300,1955199298,5040,5040,5040,5040,0
+20250327,154200,1955199298,5040,5040,5040,5040,0
+20250327,154100,1955199298,5040,5040,5040,5040,0
+20250327,154000,1955199298,5040,5040,5040,5040,0
+20250327,153900,1955199298,5040,5040,5040,5040,0
+20250327,153800,1955199298,5040,5040,5040,5040,0
+20250327,153700,1955199298,5040,5040,5040,5040,0
+20250327,153600,1955199298,5040,5040,5040,5040,0
+20250327,153500,1955199298,5040,5040,5040,5040,0
+20250327,153400,1955199298,5040,5040,5040,5040,0
+20250327,153300,1955199298,5040,5040,5040,5040,0
+20250327,153200,1955199298,5040,5040,5040,5040,0
+20250327,153100,1955199298,5040,5040,5040,5040,0
+20250327,153000,1955199298,5040,5040,5040,5040,3800
+20250327,152900,1936047298,5000,5000,5000,5000,0
+20250327,152800,1936047298,5000,5000,5000,5000,0
+20250327,152700,1936047298,5000,5000,5000,5000,0
+20250327,152600,1936047298,5000,5000,5000,5000,0
+20250327,152500,1936047298,5000,5000,5000,5000,0
+20250327,152400,1936047298,5000,5000,5000,5000,0
+20250327,152300,1936047298,5000,5000,5000,5000,0
+20250327,152200,1936047298,5000,5000,5000,5000,0
+20250327,152100,1936047298,5000,5000,5000,5000,0
+20250327,152000,1936047298,5000,5000,5000,5000,0
+20250327,151900,1936047298,5000,5020,5020,5000,647
+20250327,151800,1932808378,5020,5020,5020,5020,6
+20250327,151700,1932778258,5020,5020,5020,5020,0
+20250327,151600,1932778258,5020,5010,5020,5010,571
+20250327,151500,1929916838,5010,5020,5020,5010,580
+20250327,151400,1927010338,5020,5030,5030,5020,166
+20250327,151300,1926175958,5030,5030,5030,5030,261
+20250327,151200,1924863128,5030,5030,5030,5030,55
+20250327,151100,1924586478,5050,5050,5050,5050,1
+20250327,151000,1924581428,5040,5040,5040,5040,106
+20250327,150900,1924047188,5040,5040,5040,5040,1
+20250327,150800,1924042148,5000,5000,5000,5000,0
+20250327,150700,1924042148,5000,5030,5040,5000,1049
+20250327,150600,1918759868,5030,5030,5030,5030,500
+20250327,150500,1916244868,5030,5030,5030,5030,496
+20250327,150400,1913749988,5030,5030,5030,5030,52
+20250327,150300,1913488428,5020,5020,5020,5020,787
+20250327,150200,1909537688,4995,4995,4995,4995,0
+20250327,150100,1909537688,4995,4995,4995,4995,1189
+20250327,150000,1903598633,4995,5000,5000,4995,2613
+20250327,145900,1890540143,5020,5000,5020,5000,38
+20250327,145800,1890350103,5020,5020,5020,5020,221
+20250327,145700,1889240683,5020,5010,5020,5010,2185
+20250327,145600,1878273983,5020,4995,5020,4995,1465
+20250327,145500,1870934708,5000,5000,5000,5000,1108
+20250327,145400,1865394708,5000,4995,5000,4995,115
+20250327,145300,1864820238,4995,5000,5000,4995,2520
+20250327,145200,1852231303,5000,5010,5010,5000,237
+20250327,145100,1851045093,5010,5020,5020,5010,65
+20250327,145000,1850718893,5020,5020,5020,5020,107
+20250327,144900,1850181753,5030,5030,5030,5030,2
+20250327,144800,1850171693,5030,5030,5030,5030,106
+20250327,144700,1849638513,5030,5030,5030,5030,0
+20250327,144600,1849638513,5030,5030,5030,5030,106
+20250327,144500,1849105333,5030,5030,5030,5030,0
+20250327,144400,1849105333,5030,5030,5030,5030,106
+20250327,144300,1848572153,5030,5000,5030,5000,1001
+20250327,144200,1843567123,5000,5000,5000,5000,0
+20250327,144100,1843567123,5000,5010,5010,5000,2000
+20250327,144000,1833565593,5010,5020,5020,5010,10
+20250327,143900,1833515483,5040,5040,5040,5040,106
+20250327,143800,1832981243,5040,5040,5040,5040,210
+20250327,143700,1831922843,5040,5040,5040,5040,443
+20250327,143600,1829690123,5000,5000,5000,5000,0
+20250327,143500,1829690123,5000,5000,5000,5000,0
+20250327,143400,1829690123,5000,5000,5000,5000,0
+20250327,143300,1829690123,5000,5000,5000,5000,4
+20250327,143200,1829670123,5010,5020,5020,5010,697
+20250327,143100,1826177093,5020,5020,5020,5020,408
+20250327,143000,1824128933,5020,5020,5020,5020,0
+20250327,142900,1824128933,5020,5020,5020,5020,1136
+20250327,142800,1818426213,5020,5020,5040,5020,251
+20250327,142700,1817164673,5010,5000,5010,5000,1020
+20250327,142600,1812064473,5000,5000,5000,5000,0
+20250327,142500,1812064473,5000,5000,5000,5000,50
+20250327,142400,1811814473,5020,5010,5020,5010,1066
+20250327,142300,1806464153,5000,5000,5000,5000,0
+20250327,142200,1806464153,5000,5000,5000,5000,600
+20250327,142100,1803464153,4995,4995,4995,4995,0
+20250327,142000,1803464153,4995,4995,4995,4995,0
+20250327,141900,1803464153,4995,5000,5000,4995,845
+20250327,141800,1799239503,5000,5000,5000,5000,1
+20250327,141700,1799234503,5000,5000,5000,5000,0
+20250327,141600,1799234503,5000,5000,5000,5000,0
+20250327,141500,1799234503,5000,5010,5010,5000,500
+20250327,141400,1796734023,5010,5010,5010,5010,93
+20250327,141300,1796268093,5010,5010,5010,5010,557
+20250327,141200,1793477523,5010,5010,5010,5010,0
+20250327,141100,1793477523,5010,5010,5010,5010,0
+20250327,141000,1793477523,5010,5010,5010,5010,0
+20250327,140900,1793477523,5010,5010,5010,5010,0
+20250327,140800,1793477523,5010,5010,5010,5010,0
+20250327,140700,1793477523,5010,5010,5010,5010,200
+20250327,140600,1792475523,5020,5020,5020,5020,0
+20250327,140500,1792475523,5020,5020,5020,5020,306
+20250327,140400,1790939403,5010,5020,5020,5010,24
+20250327,140300,1790819153,5020,5020,5020,5020,108
+20250327,140200,1790276993,5010,5010,5010,5010,8
+20250327,140100,1790236913,5000,5010,5010,5000,374
+20250327,140000,1788366403,5030,5010,5030,5000,940
+20250327,135900,1783663413,5000,5000,5000,5000,0
+20250327,135800,1783663413,5000,5000,5000,5000,0
+20250327,135700,1783663413,5000,5000,5000,5000,0
+20250327,135600,1783663413,5000,5020,5020,5000,2538
+20250327,135500,1770969133,5020,5020,5020,5020,0
+20250327,135400,1770969133,5020,5020,5020,5020,1
+20250327,135300,1770964113,5020,5010,5020,5010,2007
+20250327,135200,1760892413,5010,5010,5010,5010,106
+20250327,135100,1760361353,5010,5010,5010,5010,10
+20250327,135000,1760311253,5020,5020,5020,5020,106
+20250327,134900,1759779133,5020,5020,5020,5020,0
+20250327,134800,1759779133,5020,5020,5020,5020,106
+20250327,134700,1759247013,5020,5020,5020,5020,16
+20250327,134600,1759166693,5000,5010,5010,5000,59
+20250327,134500,1758871393,5010,5010,5010,5000,1128
+20250327,134400,1753229608,5010,5010,5010,5010,10
+20250327,134300,1753179508,5010,5010,5010,5010,206
+20250327,134200,1752147448,5010,5010,5010,5010,730
+20250327,134100,1748490148,5010,5010,5010,5010,156
+20250327,134000,1747708588,5010,5010,5010,5010,280
+20250327,133900,1746305788,5010,5010,5010,5010,57
+20250327,133800,1746020218,5000,5000,5000,5000,0
+20250327,133700,1746020218,5000,5000,5000,5000,3486
+20250327,133600,1728590218,5000,5010,5010,5000,3002
+20250327,133500,1713580198,5010,5020,5020,5010,2430
+20250327,133400,1701404838,5020,5020,5020,5020,1
+20250327,133300,1701399818,5010,5010,5010,5010,0
+20250327,133200,1701399818,5010,5020,5020,5010,3000
+20250327,133100,1686367008,5020,5020,5020,5020,1
+20250327,133000,1686361988,5050,5040,5050,5040,120
+20250327,132900,1685757168,5040,5040,5040,5040,0
+20250327,132800,1685757168,5040,5040,5040,5040,106
+20250327,132700,1685222928,5040,5040,5040,5040,0
+20250327,132600,1685222928,5040,5040,5040,5040,106
+20250327,132500,1684688688,5040,5040,5040,5040,16
+20250327,132400,1684608048,5040,5040,5040,5040,154
+20250327,132300,1683831888,5040,5045,5045,5040,4525
+20250327,132200,1661025638,5050,5050,5050,5050,106
+20250327,132100,1660490338,5050,5040,5050,5040,835
+20250327,132000,1656279978,5040,5010,5040,5010,5776
+20250327,131900,1627199558,5010,5010,5010,5010,354
+20250327,131800,1625426018,5010,5010,5010,5010,316
+20250327,131700,1623842858,5005,5010,5010,5005,119
+20250327,131600,1623246683,5010,5010,5010,5010,87
+20250327,131500,1622810813,5010,5010,5010,5010,206
+20250327,131400,1621778753,5010,5010,5010,5010,0
+20250327,131300,1621778753,5010,5010,5010,5010,106
+20250327,131200,1621247693,5010,5010,5010,5010,523
+20250327,131100,1618627463,5010,5005,5010,5005,108
+20250327,131000,1618086388,5010,5010,5010,5010,1
+20250327,130900,1618081378,5000,5000,5000,5000,322
+20250327,130800,1616471378,5000,5000,5000,5000,200
+20250327,130700,1615471378,5000,5000,5000,5000,1510
+20250327,130600,1607921378,5000,5000,5000,5000,223
+20250327,130500,1606806378,5000,5000,5000,5000,126
+20250327,130400,1606176378,4995,5000,5000,4995,188
+20250327,130300,1605237308,5000,5000,5000,5000,950
+20250327,130200,1600487308,4995,4995,4995,4995,32
+20250327,130100,1600327468,4995,4995,4995,4995,202
+20250327,130000,1599318478,4995,5000,5000,4990,5300
+20250327,125900,1572827868,5010,5010,5010,5010,20
+20250327,125800,1572727668,5010,5010,5010,5010,126
+20250327,125700,1572096408,5010,5020,5020,5010,489
+20250327,125600,1569643928,5030,5030,5030,5030,106
+20250327,125500,1569110748,5030,5030,5030,5030,0
+20250327,125400,1569110748,5030,5040,5040,5030,107
+20250327,125300,1568571478,5040,5030,5040,5030,269
+20250327,125200,1567218388,5030,5020,5040,5020,395
+20250327,125100,1565232028,5040,5040,5040,5040,1
+20250327,125000,1565226988,5030,5030,5030,5030,112
+20250327,124900,1564663628,5020,5020,5020,5020,146
+20250327,124800,1563930708,5020,5020,5020,5020,210
+20250327,124700,1562876508,5020,5020,5020,5020,106
+20250327,124600,1562344388,5020,5020,5020,5020,5
+20250327,124500,1562319288,5020,5020,5020,5020,115
+20250327,124400,1561741988,5020,5020,5020,5020,149
+20250327,124300,1560994008,5020,5020,5020,5020,111
+20250327,124200,1560436788,5020,5010,5020,5010,617
+20250327,124100,1557345608,5030,5030,5030,5000,994
+20250327,124000,1552370368,5000,5030,5030,5000,1001
+20250327,123900,1547364278,5010,5010,5010,5010,624
+20250327,123800,1544238038,5030,5010,5030,5010,301
+20250327,123700,1542730008,5030,5020,5030,5010,1307
+20250327,123600,1536178598,5030,5030,5030,5030,0
+20250327,123500,1536178598,5030,5030,5030,5030,108
+20250327,123400,1535635358,5040,5020,5040,5020,2
+20250327,123300,1535625298,5040,5040,5040,5040,45
+20250327,123200,1535398498,5040,5040,5040,5040,109
+20250327,123100,1534849138,5020,5020,5040,5020,4
+20250327,123000,1534829038,5010,5040,5040,5010,618
+20250327,122900,1531729338,5040,5040,5040,5040,0
+20250327,122800,1531729338,5040,5030,5040,5030,108
+20250327,122700,1531186088,5020,5020,5020,5020,1
+20250327,122600,1531181068,5040,5020,5040,5010,500
+20250327,122500,1528674568,5040,5030,5040,5030,202
+20250327,122400,1527658498,5050,5040,5050,5040,109
+20250327,122300,1527109128,5050,5050,5050,5050,6
+20250327,122200,1527078828,5050,5030,5050,5020,252
+20250327,122100,1525810378,5050,5050,5050,5050,106
+20250327,122000,1525275078,5050,5050,5050,5050,1
+20250327,121900,1525270028,5040,5050,5050,5040,121
+20250327,121800,1524659078,5050,5050,5050,5050,0
+20250327,121700,1524659078,5050,5040,5050,5040,157
+20250327,121600,1523867788,5040,5040,5040,5040,187
+20250327,121500,1522925308,5040,5040,5040,5040,106
+20250327,121400,1522391068,5040,5040,5040,5040,150
+20250327,121300,1521635068,5040,5030,5040,5030,209
+20250327,121200,1520581728,5040,5040,5040,5040,1
+20250327,121100,1520576688,5040,5040,5040,5040,110
+20250327,121000,1520022288,5040,5040,5040,5040,858
+20250327,120900,1515697968,5000,5000,5000,5000,100
+20250327,120800,1515197968,5040,5040,5040,5010,804
+20250327,120700,1511160808,5040,5040,5040,5040,33
+20250327,120600,1510994488,5040,5020,5040,5020,4000
+20250327,120500,1490872678,4995,5010,5010,4995,1797
+20250327,120400,1481889798,5010,5010,5010,5010,0
+20250327,120300,1481889798,5010,5010,5010,5010,446
+20250327,120200,1479655338,5020,5020,5020,5020,129
+20250327,120100,1479007758,5020,5030,5030,5020,1121
+20250327,120000,1473369838,5030,5020,5030,5020,89
+20250327,115900,1472923048,5020,5020,5020,5020,50
+20250327,115800,1472672048,5020,5020,5020,5020,108
+20250327,115700,1472129888,5020,5020,5020,5020,1050
+20250327,115600,1466858888,5020,5020,5020,5020,120
+20250327,115500,1466256488,5020,5020,5020,5020,36
+20250327,115400,1466075768,5020,5010,5020,5010,2167
+20250327,115300,1455198033,5010,5010,5010,5010,157
+20250327,115200,1454411463,5010,5000,5010,5000,1026
+20250327,115100,1449281203,5010,5020,5020,5010,735
+20250327,115000,1445597783,5020,5020,5020,5020,215
+20250327,114900,1444518483,5030,5030,5030,5030,1
+20250327,114800,1444513453,5020,5020,5020,5020,0
+20250327,114700,1444513453,5020,5020,5020,5020,107
+20250327,114600,1443976313,5020,5020,5020,5020,0
+20250327,114500,1443976313,5020,5030,5030,5015,587
+20250327,114400,1441028518,5030,5030,5030,5030,219
+20250327,114300,1439926948,5050,5060,5060,5050,116
+20250327,114200,1439340088,5060,5060,5060,5060,0
+20250327,114100,1439340088,5060,5040,5060,5040,1107
+20250327,114000,1433758668,5060,5050,5060,5050,1347
+20250327,113900,1426947098,5060,5060,5060,5030,1114
+20250327,113800,1421330678,5050,5030,5050,5030,706
+20250327,113700,1417774938,5020,5030,5030,5020,212
+20250327,113600,1416709698,5030,5030,5030,5030,612
+20250327,113500,1413631338,5030,5040,5050,5030,1129
+20250327,113400,1407945888,5040,5040,5040,5000,1185
+20250327,113300,1402007338,5040,5040,5040,5040,0
+20250327,113200,1402007338,5040,5040,5040,5040,107
+20250327,113100,1401468058,5040,5040,5040,5040,113
+20250327,113000,1400898538,5030,5030,5030,5030,152
+20250327,112900,1400133978,5030,5030,5030,5030,0
+20250327,112800,1400133978,5030,5030,5030,5030,287
+20250327,112700,1398690368,5030,5030,5030,5030,0
+20250327,112600,1398690368,5030,5020,5030,5010,1560
+20250327,112500,1390851418,5020,5030,5040,5020,473
+20250327,112400,1388475518,5030,5030,5030,5030,125
+20250327,112300,1387846768,5020,5020,5030,5020,268
+20250327,112200,1386500408,5040,5040,5040,5020,28
+20250327,112100,1386359758,5030,5020,5030,5020,312
+20250327,112000,1384793218,5020,5020,5020,5020,187
+20250327,111900,1383854478,5020,5020,5020,5020,308
+20250327,111800,1382308318,5010,5010,5010,5010,34
+20250327,111700,1382137978,5020,5020,5020,5010,1028
+20250327,111600,1376982578,5020,5020,5020,5020,231
+20250327,111500,1375822958,5010,5020,5020,5010,121
+20250327,111400,1375215558,5020,5020,5020,5020,59
+20250327,111300,1374919378,5020,5020,5020,5020,1227
+20250327,111200,1368759838,5020,5020,5030,5000,258
+20250327,111100,1367466018,5030,5010,5030,5010,71
+20250327,111000,1367110208,5020,4995,5020,4995,5325
+20250327,110900,1340446433,4995,4990,4995,4990,1694
+20250327,110800,1331993318,4990,4980,4990,4980,1867
+20250327,110700,1322686398,4980,4980,4985,4980,1661
+20250327,110600,1314413808,4970,4960,4980,4960,1643
+20250327,110500,1306253278,4960,4945,4960,4945,3377
+20250327,110400,1289537523,4945,4950,4950,4940,3977
+20250327,110300,1269854134,4940,4960,4965,4935,3683
+20250327,110200,1251620325,4955,4970,4970,4950,1659
+20250327,110100,1243396546,4970,5010,5010,4965,2036
+20250327,110000,1233268071,5030,5000,5030,4995,4066
+20250327,105900,1212939075,5000,5000,5000,5000,28248
+20250327,105800,1071699075,5000,5030,5050,4985,27290
+20250327,105700,934996220,5020,5070,5070,5020,15663
+20250327,105600,856052170,5070,5070,5080,5060,7842
+20250327,105500,816320730,5070,5100,5100,5070,4894
+20250327,105400,791439310,5100,5100,5100,5100,1
+20250327,105300,791434210,5120,5120,5120,5120,117
+20250327,105200,790835170,5120,5110,5120,5110,456
+20250327,105100,788501170,5100,5100,5100,5100,1
+20250327,105000,788496070,5110,5105,5110,5100,48
+20250327,104900,788250805,5105,5110,5110,5105,21
+20250327,104800,788143500,5090,5100,5100,5090,109
+20250327,104700,787587610,5100,5100,5100,5100,440
+20250327,104600,785343610,5090,5105,5105,5090,12066
+20250327,104500,723821985,5100,5130,5130,5100,1966
+20250327,104400,713775120,5130,5120,5130,5120,601
+20250327,104300,710697990,5120,5120,5120,5110,3724
+20250327,104200,691655240,5120,5120,5120,5120,847
+20250327,104100,687318600,5120,5120,5120,5120,0
+20250327,104000,687318600,5120,5120,5120,5120,0
+20250327,103900,687318600,5120,5120,5120,5120,0
+20250327,103800,687318600,5120,5120,5120,5120,23
+20250327,103700,687200840,5120,5140,5140,5120,2
+20250327,103600,687190580,5130,5120,5140,5120,460
+20250327,103500,684834800,5110,5100,5110,5100,3999
+20250327,103400,664438110,5100,5100,5100,5100,0
+20250327,103300,664438110,5100,5100,5100,5100,0
+20250327,103200,664438110,5100,5120,5120,5100,102
+20250327,103100,663917890,5120,5130,5130,5120,110
+20250327,103000,663354660,5120,5120,5120,5120,30
+20250327,102900,663201060,5120,5100,5120,5100,69
+20250327,102800,662849120,5100,5110,5110,5100,56
+20250327,102700,662563500,5100,5100,5100,5100,0
+20250327,102600,662563500,5100,5100,5130,5100,43
+20250327,102500,662342990,5130,5130,5130,5130,107
+20250327,102400,661794080,5130,5130,5130,5130,0
+20250327,102300,661794080,5130,5110,5130,5090,7887
+20250327,102200,621605730,5110,5130,5130,5110,5500
+20250327,102100,593491410,5130,5140,5140,5130,1094
+20250327,102000,587868270,5150,5150,5150,5140,4
+20250327,101900,587847680,5150,5150,5150,5150,461
+20250327,101800,585473530,5140,5140,5140,5140,0
+20250327,101700,585473530,5140,5140,5140,5140,150
+20250327,101600,584702530,5140,5140,5150,5140,80
+20250327,101500,584290940,5140,5140,5140,5140,1
+20250327,101400,584285800,5160,5160,5160,5150,244
+20250327,101300,583026860,5140,5120,5140,5110,5185
+20250327,101200,556466790,5120,5140,5140,5120,227
+20250327,101100,555302430,5120,5130,5130,5120,1500
+20250327,101000,547621830,5130,5150,5150,5130,2107
+20250327,100900,536810780,5160,5140,5160,5130,334
+20250327,100800,535092580,5150,5140,5150,5140,3
+20250327,100700,535077140,5150,5160,5160,5150,1006
+20250327,100600,529896200,5150,5165,5165,5150,3253
+20250327,100500,513131960,5160,5160,5160,5160,0
+20250327,100400,513131960,5160,5150,5160,5150,470
+20250327,100300,510706780,5130,5170,5170,5130,4668
+20250327,100200,486724470,5170,5160,5170,5160,111
+20250327,100100,486150610,5170,5160,5170,5160,157
+20250327,100000,485339990,5160,5170,5170,5160,5041
+20250327,095900,459327990,5160,5160,5160,5160,0
+20250327,095800,459327990,5160,5160,5160,5160,1
+20250327,095700,459322830,5170,5180,5180,5170,287
+20250327,095600,457838640,5180,5180,5180,5180,31
+20250327,095500,457678060,5160,5160,5160,5160,0
+20250327,095400,457678060,5160,5160,5160,5160,11
+20250327,095300,457621300,5190,5190,5190,5190,108
+20250327,095200,457060780,5170,5170,5170,5170,505
+20250327,095100,454449930,5170,5190,5190,5170,659
+20250327,095000,451041900,5180,5180,5200,5170,2295
+20250327,094900,439151230,5180,5180,5180,5180,157
+20250327,094800,438337970,5180,5170,5180,5170,1657
+20250327,094700,429756760,5170,5170,5170,5170,55
+20250327,094600,429472410,5170,5170,5170,5170,137
+20250327,094500,428764120,5170,5170,5170,5170,17
+20250327,094400,428676230,5160,5160,5160,5160,380
+20250327,094300,426715430,5160,5160,5160,5160,218
+20250327,094200,425590550,5150,5140,5150,5140,1516
+20250327,094100,417787290,5140,5150,5150,5140,99
+20250327,094000,417277450,5160,5160,5160,5160,107
+20250327,093900,416725330,5170,5170,5170,5170,0
+20250327,093800,416725330,5170,5150,5170,5130,6513
+20250327,093700,383294600,5160,5170,5170,5160,1000
+20250327,093600,378134560,5170,5170,5170,5170,961
+20250327,093500,373166190,5160,5160,5160,5160,0
+20250327,093400,373166190,5160,5160,5160,5160,0
+20250327,093300,373166190,5160,5140,5160,5140,600
+20250327,093200,370072190,5140,5150,5150,5140,1068
+20250327,093100,364578580,5160,5170,5170,5160,608
+20250327,093000,361440220,5170,5170,5170,5170,631
+20250327,092900,358177950,5170,5160,5170,5160,158
+20250327,092800,357361590,5170,5160,5170,5150,124
+20250327,092700,356720810,5170,5170,5170,5170,109
+20250327,092600,356157280,5130,5160,5160,5130,1065
+20250327,092500,350671500,5150,5150,5150,5150,1338
+20250327,092400,343780800,5150,5150,5150,5150,308
+20250327,092300,342194600,5150,5150,5150,5130,501
+20250327,092200,339619450,5120,5120,5120,5120,0
+20250327,092100,339619450,5120,5120,5120,5120,0
+20250327,092000,339619450,5120,5140,5140,5120,8965
+20250327,091900,293638440,5190,5180,5190,5140,5415
+20250327,091800,265749480,5180,5170,5180,5170,659
+20250327,091700,262339310,5170,5170,5170,5160,85
+20250327,091600,261899880,5170,5140,5170,5140,11
+20250327,091500,261843280,5140,5140,5140,5140,70
+20250327,091400,261483480,5140,5130,5150,5130,162
+20250327,091300,260649940,5130,5130,5150,5130,235
+20250327,091200,259444090,5120,5130,5130,5120,1234
+20250327,091100,253115920,5130,5150,5150,5130,2196
+20250327,091000,241842440,5150,5140,5150,5140,1435
+20250327,090900,234459870,5140,5140,5140,5130,405
+20250327,090800,232378670,5140,5150,5150,5140,464
+20250327,090700,229992710,5140,5140,5140,5140,9
+20250327,090600,229946450,5140,5160,5170,5120,7349
+20250327,090500,192223740,5160,5150,5160,5140,908
+20250327,090400,187544000,5150,5100,5150,5100,3091
+20250327,090300,171770920,5080,5180,5180,5080,16690
+20250327,090200,86652850,5180,5210,5210,5140,3076
+20250327,090100,70748730,5210,5310,5310,5160,13145
+20250327,090000,2473460,5300,5340,5340,5300,466

086890/min/candle-20250328.csv

@@ -0,0 +1,661 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195900,462130309,4975,4975,4975,4975,2671
+20250328,195800,462130309,4975,4975,4975,4975,0
+20250328,195700,462130309,4975,4975,4975,4975,0
+20250328,195600,462130309,4975,4975,4975,4975,0
+20250328,195500,462130309,4975,4975,4975,4975,0
+20250328,195400,462130309,4975,4975,4975,4975,0
+20250328,195300,462130309,4975,4975,4975,4975,0
+20250328,195200,462130309,4975,4975,4975,4975,0
+20250328,195100,462130309,4975,4975,4975,4975,0
+20250328,195000,462130309,4975,4975,4975,4975,0
+20250328,194900,462130309,4975,4975,4975,4975,0
+20250328,194800,462130309,4975,4975,4975,4975,0
+20250328,194700,462130309,4975,4975,4975,4975,0
+20250328,194600,462130309,4975,4975,4975,4975,0
+20250328,194500,462130309,4975,4975,4975,4975,0
+20250328,194400,462130309,4975,4975,4975,4975,0
+20250328,194300,462130309,4975,4975,4975,4975,0
+20250328,194200,462130309,4975,4975,4975,4975,0
+20250328,194100,462130309,4975,4975,4975,4975,0
+20250328,194000,462130309,4975,4975,4975,4975,0
+20250328,193900,462130309,4975,4975,4975,4975,0
+20250328,193800,462130309,4975,4975,4975,4975,0
+20250328,193700,462130309,4975,4975,4975,4975,0
+20250328,193600,462130309,4975,4975,4975,4975,0
+20250328,193500,462130309,4975,4975,4975,4975,0
+20250328,193400,462130309,4975,4975,4975,4975,0
+20250328,193300,462130309,4975,4975,4975,4975,0
+20250328,193200,462130309,4975,4975,4975,4975,0
+20250328,193100,462130309,4975,4975,4975,4975,0
+20250328,193000,462130309,4975,4975,4975,4975,0
+20250328,192900,462130309,4975,4975,4975,4975,2671
+20250328,192800,462130309,4975,4975,4975,4975,0
+20250328,192700,462130309,4975,4975,4975,4975,0
+20250328,192600,462130309,4975,4975,4975,4975,0
+20250328,192500,462130309,4975,4975,4975,4975,0
+20250328,192400,462130309,4975,4975,4975,4975,0
+20250328,192300,462130309,4975,4975,4975,4975,0
+20250328,192200,462130309,4975,4975,4975,4975,0
+20250328,192100,462130309,4975,4975,4975,4975,0
+20250328,192000,462130309,4975,4975,4975,4975,0
+20250328,191900,462130309,4975,4975,4975,4975,0
+20250328,191800,462130309,4975,4975,4975,4975,0
+20250328,191700,462130309,4975,4975,4975,4975,0
+20250328,191600,462130309,4975,4975,4975,4975,0
+20250328,191500,462130309,4975,4975,4975,4975,0
+20250328,191400,462130309,4975,4975,4975,4975,0
+20250328,191300,462130309,4975,4975,4975,4975,0
+20250328,191200,462130309,4975,4975,4975,4975,0
+20250328,191100,462130309,4975,4975,4975,4975,0
+20250328,191000,462130309,4975,4975,4975,4975,0
+20250328,190900,462130309,4975,4975,4975,4975,0
+20250328,190800,462130309,4975,4975,4975,4975,0
+20250328,190700,462130309,4975,4975,4975,4975,0
+20250328,190600,462130309,4975,4975,4975,4975,0
+20250328,190500,462130309,4975,4975,4975,4975,0
+20250328,190400,462130309,4975,4975,4975,4975,0
+20250328,190300,462130309,4975,4975,4975,4975,0
+20250328,190200,462130309,4975,4975,4975,4975,0
+20250328,190100,462130309,4975,4975,4975,4975,0
+20250328,190000,462130309,4975,4975,4975,4975,0
+20250328,185900,462130309,4975,4975,4975,4975,2671
+20250328,185800,462130309,4975,4975,4975,4975,0
+20250328,185700,462130309,4975,4975,4975,4975,0
+20250328,185600,462130309,4975,4975,4975,4975,0
+20250328,185500,462130309,4975,4975,4975,4975,0
+20250328,185400,462130309,4975,4975,4975,4975,0
+20250328,185300,462130309,4975,4975,4975,4975,0
+20250328,185200,462130309,4975,4975,4975,4975,0
+20250328,185100,462130309,4975,4975,4975,4975,0
+20250328,185000,462130309,4975,4975,4975,4975,0
+20250328,184900,462130309,4975,4975,4975,4975,0
+20250328,184800,462130309,4975,4975,4975,4975,0
+20250328,184700,462130309,4975,4975,4975,4975,0
+20250328,184600,462130309,4975,4975,4975,4975,0
+20250328,184500,462130309,4975,4975,4975,4975,0
+20250328,184400,462130309,4975,4975,4975,4975,0
+20250328,184300,462130309,4975,4975,4975,4975,0
+20250328,184200,462130309,4975,4975,4975,4975,0
+20250328,184100,462130309,4975,4975,4975,4975,0
+20250328,184000,462130309,4975,4975,4975,4975,0
+20250328,183900,462130309,4975,4975,4975,4975,0
+20250328,183800,462130309,4975,4975,4975,4975,0
+20250328,183700,462130309,4975,4975,4975,4975,0
+20250328,183600,462130309,4975,4975,4975,4975,0
+20250328,183500,462130309,4975,4975,4975,4975,0
+20250328,183400,462130309,4975,4975,4975,4975,0
+20250328,183300,462130309,4975,4975,4975,4975,0
+20250328,183200,462130309,4975,4975,4975,4975,0
+20250328,183100,462130309,4975,4975,4975,4975,0
+20250328,183000,462130309,4975,4975,4975,4975,0
+20250328,182900,462130309,4975,4975,4975,4975,2671
+20250328,182800,462130309,4975,4975,4975,4975,0
+20250328,182700,462130309,4975,4975,4975,4975,0
+20250328,182600,462130309,4975,4975,4975,4975,0
+20250328,182500,462130309,4975,4975,4975,4975,0
+20250328,182400,462130309,4975,4975,4975,4975,0
+20250328,182300,462130309,4975,4975,4975,4975,0
+20250328,182200,462130309,4975,4975,4975,4975,0
+20250328,182100,462130309,4975,4975,4975,4975,0
+20250328,182000,462130309,4975,4975,4975,4975,0
+20250328,181900,462130309,4975,4975,4975,4975,0
+20250328,181800,462130309,4975,4975,4975,4975,0
+20250328,181700,462130309,4975,4975,4975,4975,0
+20250328,181600,462130309,4975,4975,4975,4975,0
+20250328,181500,462130309,4975,4975,4975,4975,0
+20250328,181400,462130309,4975,4975,4975,4975,0
+20250328,181300,462130309,4975,4975,4975,4975,0
+20250328,181200,462130309,4975,4975,4975,4975,0
+20250328,181100,462130309,4975,4975,4975,4975,0
+20250328,181000,462130309,4975,4975,4975,4975,0
+20250328,180900,462130309,4975,4975,4975,4975,0
+20250328,180800,462130309,4975,4975,4975,4975,0
+20250328,180700,462130309,4975,4975,4975,4975,0
+20250328,180600,462130309,4975,4975,4975,4975,0
+20250328,180500,462130309,4975,4975,4975,4975,0
+20250328,180400,462130309,4975,4975,4975,4975,0
+20250328,180300,462130309,4975,4975,4975,4975,0
+20250328,180200,462130309,4975,4975,4975,4975,0
+20250328,180100,462130309,4975,4975,4975,4975,0
+20250328,180000,462130309,4975,4975,4975,4975,0
+20250328,175900,462130309,4975,4975,4975,4975,2671
+20250328,175800,462130309,4975,4975,4975,4975,0
+20250328,175700,462130309,4975,4975,4975,4975,0
+20250328,175600,462130309,4975,4975,4975,4975,0
+20250328,175500,462130309,4975,4975,4975,4975,0
+20250328,175400,462130309,4975,4975,4975,4975,0
+20250328,175300,462130309,4975,4975,4975,4975,0
+20250328,175200,462130309,4975,4975,4975,4975,0
+20250328,175100,462130309,4975,4975,4975,4975,0
+20250328,175000,462130309,4975,4975,4975,4975,0
+20250328,174900,462130309,4975,4975,4975,4975,0
+20250328,174800,462130309,4975,4975,4975,4975,0
+20250328,174700,462130309,4975,4975,4975,4975,0
+20250328,174600,462130309,4975,4975,4975,4975,0
+20250328,174500,462130309,4975,4975,4975,4975,0
+20250328,174400,462130309,4975,4975,4975,4975,0
+20250328,174300,462130309,4975,4975,4975,4975,0
+20250328,174200,462130309,4975,4975,4975,4975,0
+20250328,174100,462130309,4975,4975,4975,4975,0
+20250328,174000,462130309,4975,4975,4975,4975,0
+20250328,173900,462130309,4975,4975,4975,4975,0
+20250328,173800,462130309,4975,4975,4975,4975,0
+20250328,173700,462130309,4975,4975,4975,4975,0
+20250328,173600,462130309,4975,4975,4975,4975,0
+20250328,173500,462130309,4975,4975,4975,4975,0
+20250328,173400,462130309,4975,4975,4975,4975,0
+20250328,173300,462130309,4975,4975,4975,4975,0
+20250328,173200,462130309,4975,4975,4975,4975,0
+20250328,173100,462130309,4975,4975,4975,4975,0
+20250328,173000,462130309,4975,4975,4975,4975,0
+20250328,172900,462130309,4975,4975,4975,4975,2671
+20250328,172800,462130309,4975,4975,4975,4975,0
+20250328,172700,462130309,4975,4975,4975,4975,0
+20250328,172600,462130309,4975,4975,4975,4975,0
+20250328,172500,462130309,4975,4975,4975,4975,0
+20250328,172400,462130309,4975,4975,4975,4975,0
+20250328,172300,462130309,4975,4975,4975,4975,0
+20250328,172200,462130309,4975,4975,4975,4975,0
+20250328,172100,462130309,4975,4975,4975,4975,0
+20250328,172000,462130309,4975,4975,4975,4975,0
+20250328,171900,462130309,4975,4975,4975,4975,0
+20250328,171800,462130309,4975,4975,4975,4975,0
+20250328,171700,462130309,4975,4975,4975,4975,0
+20250328,171600,462130309,4975,4975,4975,4975,0
+20250328,171500,462130309,4975,4975,4975,4975,0
+20250328,171400,462130309,4975,4975,4975,4975,0
+20250328,171300,462130309,4975,4975,4975,4975,0
+20250328,171200,462130309,4975,4975,4975,4975,0
+20250328,171100,462130309,4975,4975,4975,4975,0
+20250328,171000,462130309,4975,4975,4975,4975,0
+20250328,170900,462130309,4975,4975,4975,4975,0
+20250328,170800,462130309,4975,4975,4975,4975,0
+20250328,170700,462130309,4975,4975,4975,4975,0
+20250328,170600,462130309,4975,4975,4975,4975,0
+20250328,170500,462130309,4975,4975,4975,4975,0
+20250328,170400,462130309,4975,4975,4975,4975,0
+20250328,170300,462130309,4975,4975,4975,4975,0
+20250328,170200,462130309,4975,4975,4975,4975,0
+20250328,170100,462130309,4975,4975,4975,4975,0
+20250328,170000,462130309,4975,4975,4975,4975,0
+20250328,165900,462130309,4975,4975,4975,4975,2671
+20250328,165800,462130309,4975,4975,4975,4975,0
+20250328,165700,462130309,4975,4975,4975,4975,0
+20250328,165600,462130309,4975,4975,4975,4975,0
+20250328,165500,462130309,4975,4975,4975,4975,0
+20250328,165400,462130309,4975,4975,4975,4975,0
+20250328,165300,462130309,4975,4975,4975,4975,0
+20250328,165200,462130309,4975,4975,4975,4975,0
+20250328,165100,462130309,4975,4975,4975,4975,0
+20250328,165000,462130309,4975,4975,4975,4975,0
+20250328,164900,462130309,4975,4975,4975,4975,0
+20250328,164800,462130309,4975,4975,4975,4975,0
+20250328,164700,462130309,4975,4975,4975,4975,0
+20250328,164600,462130309,4975,4975,4975,4975,0
+20250328,164500,462130309,4975,4975,4975,4975,0
+20250328,164400,462130309,4975,4975,4975,4975,0
+20250328,164300,462130309,4975,4975,4975,4975,0
+20250328,164200,462130309,4975,4975,4975,4975,0
+20250328,164100,462130309,4975,4975,4975,4975,0
+20250328,164000,462130309,4975,4975,4975,4975,0
+20250328,163900,462130309,4975,4975,4975,4975,0
+20250328,163800,462130309,4975,4975,4975,4975,0
+20250328,163700,462130309,4975,4975,4975,4975,0
+20250328,163600,462130309,4975,4975,4975,4975,0
+20250328,163500,462130309,4975,4975,4975,4975,0
+20250328,163400,462130309,4975,4975,4975,4975,0
+20250328,163300,462130309,4975,4975,4975,4975,0
+20250328,163200,462130309,4975,4975,4975,4975,0
+20250328,163100,462130309,4975,4975,4975,4975,0
+20250328,163000,462130309,4975,4975,4975,4975,0
+20250328,162900,462130309,4975,4975,4975,4975,2671
+20250328,162800,462130309,4975,4975,4975,4975,0
+20250328,162700,462130309,4975,4975,4975,4975,0
+20250328,162600,462130309,4975,4975,4975,4975,0
+20250328,162500,462130309,4975,4975,4975,4975,0
+20250328,162400,462130309,4975,4975,4975,4975,0
+20250328,162300,462130309,4975,4975,4975,4975,0
+20250328,162200,462130309,4975,4975,4975,4975,0
+20250328,162100,462130309,4975,4975,4975,4975,0
+20250328,162000,462130309,4975,4975,4975,4975,0
+20250328,161900,462130309,4975,4975,4975,4975,0
+20250328,161800,462130309,4975,4975,4975,4975,0
+20250328,161700,462130309,4975,4975,4975,4975,0
+20250328,161600,462130309,4975,4975,4975,4975,0
+20250328,161500,462130309,4975,4975,4975,4975,0
+20250328,161400,462130309,4975,4975,4975,4975,0
+20250328,161300,462130309,4975,4975,4975,4975,0
+20250328,161200,462130309,4975,4975,4975,4975,0
+20250328,161100,462130309,4975,4975,4975,4975,0
+20250328,161000,462130309,4975,4975,4975,4975,0
+20250328,160900,462130309,4975,4975,4975,4975,0
+20250328,160800,462130309,4975,4975,4975,4975,0
+20250328,160700,462130309,4975,4975,4975,4975,0
+20250328,160600,462130309,4975,4975,4975,4975,0
+20250328,160500,462130309,4975,4975,4975,4975,0
+20250328,160400,462130309,4975,4975,4975,4975,0
+20250328,160300,462130309,4975,4975,4975,4975,0
+20250328,160200,462130309,4975,4975,4975,4975,0
+20250328,160100,462130309,4975,4975,4975,4975,0
+20250328,160000,462130309,4975,4975,4975,4975,0
+20250328,155900,462130309,4975,4975,4975,4975,2671
+20250328,155800,462130309,4975,4975,4975,4975,0
+20250328,155700,462130309,4975,4975,4975,4975,0
+20250328,155600,462130309,4975,4975,4975,4975,0
+20250328,155500,462130309,4975,4975,4975,4975,0
+20250328,155400,462130309,4975,4975,4975,4975,0
+20250328,155300,462130309,4975,4975,4975,4975,0
+20250328,155200,462130309,4975,4975,4975,4975,0
+20250328,155100,462130309,4975,4975,4975,4975,0
+20250328,155000,462130309,4975,4975,4975,4975,0
+20250328,154900,462130309,4975,4975,4975,4975,0
+20250328,154800,462130309,4975,4975,4975,4975,0
+20250328,154700,462130309,4975,4975,4975,4975,0
+20250328,154600,462130309,4975,4975,4975,4975,0
+20250328,154500,462130309,4975,4975,4975,4975,0
+20250328,154400,462130309,4975,4975,4975,4975,0
+20250328,154300,462130309,4975,4975,4975,4975,0
+20250328,154200,462130309,4975,4975,4975,4975,0
+20250328,154100,462130309,4975,4975,4975,4975,0
+20250328,154000,462130309,4975,4975,4975,4975,0
+20250328,153900,462130309,4975,4975,4975,4975,0
+20250328,153800,462130309,4975,4975,4975,4975,0
+20250328,153700,462130309,4975,4975,4975,4975,0
+20250328,153600,462130309,4975,4975,4975,4975,0
+20250328,153500,462130309,4975,4975,4975,4975,0
+20250328,153400,462130309,4975,4975,4975,4975,0
+20250328,153300,462130309,4975,4975,4975,4975,0
+20250328,153200,462130309,4975,4975,4975,4975,0
+20250328,153100,462130309,4975,4975,4975,4975,0
+20250328,153000,462130309,4975,4975,4975,4975,2671
+20250328,152900,448842084,5000,5000,5000,5000,0
+20250328,152800,448842084,5000,5000,5000,5000,0
+20250328,152700,448842084,5000,5000,5000,5000,0
+20250328,152600,448842084,5000,5000,5000,5000,0
+20250328,152500,448842084,5000,5000,5000,5000,0
+20250328,152400,448842084,5000,5000,5000,5000,0
+20250328,152300,448842084,5000,5000,5000,5000,0
+20250328,152200,448842084,5000,5000,5000,5000,0
+20250328,152100,448842084,5000,5000,5000,5000,0
+20250328,152000,448842084,5000,5000,5000,5000,0
+20250328,151900,448842084,5000,5000,5000,5000,0
+20250328,151800,448842084,5000,5000,5000,5000,0
+20250328,151700,448842084,5000,5000,5000,5000,3
+20250328,151600,448827084,5000,5000,5000,5000,0
+20250328,151500,448827084,5000,5000,5000,5000,17
+20250328,151400,448742084,5000,5000,5000,5000,2
+20250328,151300,448732084,4980,4980,4980,4980,0
+20250328,151200,448732084,4980,4980,4980,4980,925
+20250328,151100,444125584,4980,4980,4980,4980,0
+20250328,151000,444125584,4980,5000,5000,4980,30
+20250328,150900,443976124,4985,4990,4995,4985,7576
+20250328,150800,406177524,4990,4990,4990,4990,100
+20250328,150700,405678524,4990,4990,4990,4990,0
+20250328,150600,405678524,4990,4990,4990,4990,2
+20250328,150500,405668544,4987,4987,4987,4987,0
+20250328,150400,405668544,4987,4987,4987,4987,2
+20250328,150300,405658570,4990,4990,4990,4990,0
+20250328,150200,405658570,4990,4985,4990,4985,13
+20250328,150100,405593750,4990,4990,4990,4990,0
+20250328,150000,405593750,4990,4990,4990,4990,534
+20250328,145900,402929090,5000,5000,5000,5000,0
+20250328,145800,402929090,5000,4990,5000,4990,507
+20250328,145700,400399150,4990,4990,4990,4990,0
+20250328,145600,400399150,4990,4990,4990,4990,2
+20250328,145500,400389170,5000,5000,5000,5000,1
+20250328,145400,400384170,5000,5000,5000,5000,2
+20250328,145300,400374170,4990,4990,4990,4990,181
+20250328,145200,399470980,4990,4990,4990,4990,0
+20250328,145100,399470980,4990,5000,5000,4990,105
+20250328,145000,398947020,5000,5000,5000,5000,3
+20250328,144900,398932020,5000,5000,5000,5000,0
+20250328,144800,398932020,5000,5000,5000,5000,0
+20250328,144700,398932020,5000,5000,5000,5000,1
+20250328,144600,398927020,5000,5000,5000,5000,2
+20250328,144500,398917020,5000,5000,5000,5000,0
+20250328,144400,398917020,5000,5000,5000,5000,0
+20250328,144300,398917020,5000,5000,5000,5000,0
+20250328,144200,398917020,5000,5000,5000,5000,3
+20250328,144100,398902020,4980,4980,4980,4980,0
+20250328,144000,398902020,4980,4980,4980,4980,0
+20250328,143900,398902020,4980,4980,4980,4980,0
+20250328,143800,398902020,4980,5000,5000,4980,4
+20250328,143700,398882060,4980,4985,4985,4980,236
+20250328,143600,397706765,4980,4980,4980,4980,1112
+20250328,143500,392169005,5000,5000,5000,5000,0
+20250328,143400,392169005,5000,5000,5000,5000,1
+20250328,143300,392164005,4980,4980,4980,4980,2
+20250328,143200,392154045,4985,4985,4985,4985,1399
+20250328,143100,385180030,4995,5000,5000,4995,73
+20250328,143000,384815380,4990,4990,4990,4990,1
+20250328,142900,384810390,5000,5000,5000,5000,0
+20250328,142800,384810390,5000,5000,5000,5000,10
+20250328,142700,384760390,5000,5000,5000,5000,2
+20250328,142600,384750390,5000,5000,5000,5000,0
+20250328,142500,384750390,5000,5000,5000,5000,0
+20250328,142400,384750390,5000,5000,5000,5000,0
+20250328,142300,384750390,5000,5000,5000,5000,3
+20250328,142200,384735390,4985,4985,4985,4985,0
+20250328,142100,384735390,4985,4985,4985,4985,0
+20250328,142000,384735390,4985,4985,4985,4985,0
+20250328,141900,384735390,4985,5000,5000,4985,1340
+20250328,141800,378055450,4985,4985,4985,4985,0
+20250328,141700,378055450,4985,4985,4985,4985,0
+20250328,141600,378055450,4985,4990,4990,4985,7
+20250328,141500,378020535,5000,5000,5000,5000,1
+20250328,141400,378015535,4990,4990,4990,4990,10
+20250328,141300,377965635,4990,4995,5000,4990,569
+20250328,141200,375124045,5020,5020,5020,5020,0
+20250328,141100,375124045,5020,5020,5020,5020,3
+20250328,141000,375108985,4995,4995,4995,4995,423
+20250328,140900,372996100,5020,5020,5020,5020,0
+20250328,140800,372996100,5020,5020,5020,5020,2
+20250328,140700,372986060,5020,5020,5020,5020,2
+20250328,140600,372976020,4995,4995,4995,4995,0
+20250328,140500,372976020,4995,4995,4995,4995,50
+20250328,140400,372726270,4995,4995,4995,4995,20
+20250328,140300,372626370,5020,5020,5020,5020,3
+20250328,140200,372611310,5010,5010,5010,5010,0
+20250328,140100,372611310,5010,5010,5010,5010,0
+20250328,140000,372611310,5010,5010,5010,5010,1050
+20250328,135900,367350810,5010,5010,5010,5010,2
+20250328,135800,367340790,5010,5010,5010,5010,0
+20250328,135700,367340790,5010,5010,5010,5010,0
+20250328,135600,367340790,5010,5010,5010,5010,0
+20250328,135500,367340790,5010,4995,5010,4995,3
+20250328,135400,367325775,5000,5010,5010,5000,377
+20250328,135300,365438405,5010,5010,5010,5010,0
+20250328,135200,365438405,5010,5010,5010,5010,0
+20250328,135100,365438405,5010,5010,5010,5010,2
+20250328,135000,365428385,5000,5000,5000,5000,60
+20250328,134900,365128385,5010,5010,5010,5010,0
+20250328,134800,365128385,5010,5010,5010,5010,0
+20250328,134700,365128385,5010,5010,5010,5010,2
+20250328,134600,365118365,5010,5010,5010,5010,0
+20250328,134500,365118365,5010,5010,5010,5010,0
+20250328,134400,365118365,5010,5010,5010,5010,5
+20250328,134300,365093315,4990,4990,4990,4990,0
+20250328,134200,365093315,4990,4990,4990,4990,0
+20250328,134100,365093315,4990,4990,4990,4990,0
+20250328,134000,365093315,4990,5010,5010,4990,413
+20250328,133900,363032405,5010,5010,5010,5010,0
+20250328,133800,363032405,5010,5010,5010,5010,0
+20250328,133700,363032405,5010,5010,5010,5010,0
+20250328,133600,363032405,5010,5010,5010,5010,2
+20250328,133500,363022385,5010,5010,5010,5010,0
+20250328,133400,363022385,5010,5010,5010,5010,2
+20250328,133300,363012365,5010,5010,5010,5010,0
+20250328,133200,363012365,5010,5010,5010,5010,3
+20250328,133100,362997335,5010,5010,5010,5010,0
+20250328,133000,362997335,5010,5010,5010,5010,8
+20250328,132900,362957255,5010,5010,5010,5010,31
+20250328,132800,362801945,4990,5010,5010,4990,2
+20250328,132700,362791945,5010,5010,5010,5010,0
+20250328,132600,362791945,5010,5010,5010,5010,0
+20250328,132500,362791945,5010,5010,5010,5010,1
+20250328,132400,362786935,4990,5010,5010,4990,5
+20250328,132300,362761905,5010,5010,5010,5010,0
+20250328,132200,362761905,5010,5010,5010,5010,0
+20250328,132100,362761905,5010,5010,5010,5010,0
+20250328,132000,362761905,5010,5010,5010,5010,147
+20250328,131900,362025435,5000,5000,5000,5000,50
+20250328,131800,361775435,5010,5010,5010,5010,0
+20250328,131700,361775435,5010,5010,5010,5010,0
+20250328,131600,361775435,5010,5010,5010,5010,2
+20250328,131500,361765415,5010,5010,5010,5010,0
+20250328,131400,361765415,5010,5010,5010,5010,3
+20250328,131300,361750385,5010,5010,5010,4990,526
+20250328,131200,359119390,5010,5010,5010,5010,3
+20250328,131100,359104360,4990,4990,4990,4990,0
+20250328,131000,359104360,4990,4990,4990,4990,243
+20250328,130900,357891790,5000,5000,5000,5000,0
+20250328,130800,357891790,5000,5000,5000,5000,1
+20250328,130700,357886790,5000,5000,5000,5000,1
+20250328,130600,357881790,5010,5010,5010,5010,1
+20250328,130500,357876780,5010,5010,5010,5010,1
+20250328,130400,357871770,5000,5000,5000,5000,2
+20250328,130300,357861770,5010,5010,5010,5010,0
+20250328,130200,357861770,5010,5010,5010,5010,0
+20250328,130100,357861770,5010,5010,5010,5010,2
+20250328,130000,357851750,5010,5010,5010,5010,2
+20250328,125900,357841730,5000,4990,5000,4990,3936
+20250328,125800,338199090,4985,4985,4985,4985,789
+20250328,125700,334265925,4985,4985,4985,4985,2
+20250328,125600,334255955,4980,4980,4980,4980,138
+20250328,125500,333568715,4980,4980,4980,4980,362
+20250328,125400,331765955,4985,4985,4985,4985,0
+20250328,125300,331765955,4985,4985,4985,4985,3
+20250328,125200,331751000,4980,4980,4980,4980,2720
+20250328,125100,318205400,4980,4985,4985,4980,510
+20250328,125000,315665550,4980,4985,4985,4980,955
+20250328,124900,310909550,4985,4990,4990,4985,1161
+20250328,124800,305121955,4990,4990,4990,4990,4
+20250328,124700,305101995,4990,4990,4990,4990,645
+20250328,124600,301883445,4990,4990,4990,4990,0
+20250328,124500,301883445,4990,4995,4995,4990,586
+20250328,124400,298958270,4990,4990,4990,4990,0
+20250328,124300,298958270,4990,4990,4990,4990,0
+20250328,124200,298958270,4990,4990,4990,4990,4
+20250328,124100,298938310,4990,4995,4995,4990,2002
+20250328,124000,288948320,4995,4995,4995,4995,50
+20250328,123900,288698570,4995,4995,4995,4995,0
+20250328,123800,288698570,4995,5010,5010,4995,1125
+20250328,123700,283078100,5020,5020,5020,5020,2
+20250328,123600,283068060,5020,5020,5020,5020,0
+20250328,123500,283068060,5020,5020,5020,5020,0
+20250328,123400,283068060,5020,5020,5020,5020,0
+20250328,123300,283068060,5020,5020,5020,5020,3
+20250328,123200,283053000,5020,5020,5020,5020,0
+20250328,123100,283053000,5020,5020,5020,5020,0
+20250328,123000,283053000,5020,5020,5020,5020,0
+20250328,122900,283053000,5020,5020,5020,5020,2
+20250328,122800,283042960,5020,5020,5020,5020,0
+20250328,122700,283042960,5020,5020,5020,5020,0
+20250328,122600,283042960,5020,5020,5020,5020,0
+20250328,122500,283042960,5020,5020,5020,5020,2
+20250328,122400,283032920,5020,5020,5020,5020,0
+20250328,122300,283032920,5020,5020,5020,5020,0
+20250328,122200,283032920,5020,5020,5020,5020,0
+20250328,122100,283032920,5020,5000,5020,5000,6
+20250328,122000,283002880,5010,5010,5010,5010,0
+20250328,121900,283002880,5010,5010,5010,5010,0
+20250328,121800,283002880,5010,5000,5010,5000,21
+20250328,121700,282897870,5020,5020,5020,5020,3
+20250328,121600,282882810,5000,5000,5000,5000,200
+20250328,121500,281882810,5020,5020,5020,5020,0
+20250328,121400,281882810,5020,5020,5020,5020,12
+20250328,121300,281822570,4995,4995,4995,4995,0
+20250328,121200,281822570,4995,4995,4995,4995,87
+20250328,121100,281388005,5020,5020,5020,5020,0
+20250328,121000,281388005,5020,5020,5020,5020,2
+20250328,120900,281377965,5000,5000,5000,4990,144
+20250328,120800,280657975,5000,5000,5000,5000,0
+20250328,120700,280657975,5000,5000,5000,5000,0
+20250328,120600,280657975,5000,5000,5000,5000,3
+20250328,120500,280642975,5000,5000,5000,5000,0
+20250328,120400,280642975,5000,5000,5000,5000,956
+20250328,120300,275862975,5000,5000,5000,5000,100
+20250328,120200,275362975,5020,5020,5020,5020,2
+20250328,120100,275352935,5020,5020,5020,5020,40
+20250328,120000,275152135,5020,5020,5020,5020,3
+20250328,115900,275137075,5020,5020,5020,5020,0
+20250328,115800,275137075,5020,5020,5020,5020,35
+20250328,115700,274961375,5020,5020,5020,5020,47
+20250328,115600,274725435,5020,5020,5020,5020,0
+20250328,115500,274725435,5020,5020,5020,5020,0
+20250328,115400,274725435,5020,5000,5020,5000,102
+20250328,115300,274215395,5000,5000,5000,5000,0
+20250328,115200,274215395,5000,5000,5000,5000,0
+20250328,115100,274215395,5000,5000,5000,5000,8
+20250328,115000,274175395,5000,5010,5010,5000,1652
+20250328,114900,265915295,5010,5010,5010,5010,0
+20250328,114800,265915295,5010,5010,5010,5010,0
+20250328,114700,265915295,5010,5010,5010,5010,0
+20250328,114600,265915295,5010,5010,5010,5010,3
+20250328,114500,265900265,5010,5010,5010,5010,0
+20250328,114400,265900265,5010,5010,5010,5010,198
+20250328,114300,264908285,5030,5030,5030,5030,0
+20250328,114200,264908285,5030,5030,5030,5030,2
+20250328,114100,264898225,5030,5030,5030,5030,0
+20250328,114000,264898225,5030,5030,5030,5030,0
+20250328,113900,264898225,5030,5030,5030,5030,0
+20250328,113800,264898225,5030,5030,5030,5030,2
+20250328,113700,264888165,5000,5000,5000,5000,0
+20250328,113600,264888165,5000,4995,5000,4990,3184
+20250328,113500,248983800,5000,5000,5000,5000,0
+20250328,113400,248983800,5000,4995,5000,4995,17
+20250328,113300,248898875,4995,4995,4995,4995,754
+20250328,113200,245132645,5000,5000,5000,5000,1
+20250328,113100,245127645,5000,5000,5000,5000,1
+20250328,113000,245122645,5000,5000,5000,5000,2
+20250328,112900,245112645,5000,5000,5000,5000,111
+20250328,112800,244557645,5000,5020,5020,5000,386
+20250328,112700,242627625,5020,5020,5020,5020,3
+20250328,112600,242612565,5000,5000,5000,5000,0
+20250328,112500,242612565,5000,5000,5000,5000,0
+20250328,112400,242612565,5000,5000,5000,5000,600
+20250328,112300,239612565,5010,5020,5020,5010,52
+20250328,112200,239352025,5000,5000,5000,5000,500
+20250328,112100,236852025,5000,5000,5000,5000,0
+20250328,112000,236852025,5000,5000,5000,5000,0
+20250328,111900,236852025,5000,5020,5030,5000,1102
+20250328,111800,231337635,5030,5030,5030,5030,0
+20250328,111700,231337635,5030,5030,5030,5030,0
+20250328,111600,231337635,5030,5030,5030,5030,0
+20250328,111500,231337635,5030,5020,5030,5020,1002
+20250328,111400,226307575,5020,5020,5020,5020,100
+20250328,111300,225805575,5020,5020,5020,5020,100
+20250328,111200,225303575,5030,5030,5030,5030,0
+20250328,111100,225303575,5030,5030,5030,5030,2
+20250328,111000,225293515,5010,5010,5010,5010,0
+20250328,110900,225293515,5010,5010,5010,5010,0
+20250328,110800,225293515,5010,5020,5020,5010,600
+20250328,110700,222286515,5030,5030,5030,5030,3
+20250328,110600,222271425,5020,5020,5020,5020,0
+20250328,110500,222271425,5020,5020,5020,5020,0
+20250328,110400,222271425,5020,5020,5020,5020,650
+20250328,110300,219008425,5025,5030,5030,5025,4
+20250328,110200,218988315,5030,5030,5030,5030,0
+20250328,110100,218988315,5030,5030,5030,5030,0
+20250328,110000,218988315,5030,5030,5030,5030,3
+20250328,105900,218973225,5030,5030,5030,5030,3
+20250328,105800,218958135,5020,5020,5020,5020,0
+20250328,105700,218958135,5020,5020,5020,5020,500
+20250328,105600,216448135,5030,5030,5030,5030,0
+20250328,105500,216448135,5030,5020,5030,5020,250
+20250328,105400,215193125,5020,5020,5020,5020,1
+20250328,105300,215188105,5030,5030,5030,5030,106
+20250328,105200,214654925,5040,5040,5040,5040,0
+20250328,105100,214654925,5040,5030,5040,5020,1236
+20250328,105000,208438075,5040,5040,5040,5040,135
+20250328,104900,207757675,5050,5050,5050,5050,0
+20250328,104800,207757675,5050,5050,5050,5050,0
+20250328,104700,207757675,5050,5050,5050,5050,4
+20250328,104600,207737475,5040,5040,5040,5040,100
+20250328,104500,207233475,5040,5040,5040,5040,1070
+20250328,104400,201840675,5045,5045,5045,5045,0
+20250328,104300,201840675,5045,5045,5045,5045,2
+20250328,104200,201830585,5050,5050,5050,5050,0
+20250328,104100,201830585,5050,5050,5050,5050,0
+20250328,104000,201830585,5050,5050,5050,5040,16
+20250328,103900,201749885,5040,5040,5040,5040,0
+20250328,103800,201749885,5040,5040,5040,5040,300
+20250328,103700,200237885,5050,5050,5050,5050,0
+20250328,103600,200237885,5050,5050,5050,5050,2
+20250328,103500,200227785,5050,5050,5050,5050,0
+20250328,103400,200227785,5050,5050,5050,5050,5
+20250328,103300,200202535,5050,5050,5050,5050,17
+20250328,103200,200116685,5050,5050,5050,5050,1
+20250328,103100,200111635,5040,5040,5040,5040,0
+20250328,103000,200111635,5040,5040,5040,5040,0
+20250328,102900,200111635,5040,5040,5040,5040,38
+20250328,102800,199920115,5040,5040,5050,5040,1033
+20250328,102700,194713765,5050,5050,5050,5050,1
+20250328,102600,194708715,5050,5050,5050,5050,0
+20250328,102500,194708715,5050,5050,5050,5050,0
+20250328,102400,194708715,5050,5050,5050,5050,2
+20250328,102300,194698615,5040,5040,5040,5040,0
+20250328,102200,194698615,5040,5040,5040,5040,1665
+20250328,102100,186307015,5050,5050,5050,5050,33
+20250328,102000,186140365,5050,5060,5060,5050,1096
+20250328,101900,180605535,5050,5050,5050,5050,47
+20250328,101800,180368185,5060,5060,5060,5060,0
+20250328,101700,180368185,5060,5060,5060,5060,0
+20250328,101600,180368185,5060,5050,5060,5050,2002
+20250328,101500,170258065,5040,5040,5040,5040,66
+20250328,101400,169925425,5060,5060,5060,5060,0
+20250328,101300,169925425,5060,5060,5060,5060,0
+20250328,101200,169925425,5060,5060,5060,5060,1
+20250328,101100,169920365,5050,5050,5050,5050,60
+20250328,101000,169617365,5060,5060,5060,5060,0
+20250328,100900,169617365,5060,5060,5060,5060,0
+20250328,100800,169617365,5060,5040,5060,5040,35
+20250328,100700,169440905,5050,5050,5050,5050,91
+20250328,100600,168981355,5060,5060,5060,5060,13
+20250328,100500,168915575,5070,5070,5070,5070,0
+20250328,100400,168915575,5070,5065,5070,5065,3
+20250328,100300,168900370,5050,5050,5050,5050,830
+20250328,100200,164708870,5050,5050,5050,5050,176
+20250328,100100,163820070,5060,5060,5060,5060,216
+20250328,100000,162727110,5070,5050,5070,5050,154
+20250328,095900,161949340,5050,5050,5050,5050,95
+20250328,095800,161469590,5070,5070,5070,5070,0
+20250328,095700,161469590,5070,5070,5070,5070,102
+20250328,095600,160952450,5070,5070,5070,5070,0
+20250328,095500,160952450,5070,5070,5070,5070,0
+20250328,095400,160952450,5070,5070,5070,5070,0
+20250328,095300,160952450,5070,5070,5070,5070,152
+20250328,095200,160181810,5070,5070,5070,5060,534
+20250328,095100,157474630,5060,5060,5060,5060,70
+20250328,095000,157120430,5060,5060,5060,5060,0
+20250328,094900,157120430,5060,5060,5060,5060,432
+20250328,094800,154934510,5060,5060,5060,5060,0
+20250328,094700,154934510,5060,5040,5060,5040,126
+20250328,094600,154298950,5060,5050,5060,5040,2889
+20250328,094500,139737260,5070,5040,5070,5040,4441
+20250328,094400,117295965,5040,5040,5045,5040,63
+20250328,094300,116978440,5040,5040,5040,5040,20
+20250328,094200,116877640,5040,5040,5040,5040,45
+20250328,094100,116650840,5050,5060,5060,5050,354
+20250328,094000,114863120,5060,5060,5060,5060,6
+20250328,093900,114832760,5050,5060,5060,5050,138
+20250328,093800,114135710,5060,5070,5070,5060,221
+20250328,093700,113015310,5070,5050,5070,5050,252
+20250328,093600,111742650,5050,5070,5080,5050,1782
+20250328,093500,102713550,5070,5070,5070,5060,202
+20250328,093400,101691410,5060,5070,5070,5060,2
+20250328,093300,101681280,5070,5060,5070,5060,403
+20250328,093200,99640570,5060,5060,5060,5060,50
+20250328,093100,99387570,5060,5040,5060,5040,2147
+20250328,093000,88538770,5050,5050,5050,5050,900
+20250328,092900,83993770,5050,5040,5050,5040,801
+20250328,092800,79950720,5040,5040,5040,5040,645
+20250328,092700,76699920,5050,5040,5050,5040,314
+20250328,092600,75114720,5040,5040,5040,5040,300
+20250328,092500,73602720,5040,5040,5040,5030,631
+20250328,092400,70427480,5040,5040,5040,5040,69
+20250328,092300,70079720,5030,5020,5030,5020,124
+20250328,092200,69456240,5020,5020,5020,5020,0
+20250328,092100,69456240,5020,5020,5020,5020,1
+20250328,092000,69451220,5010,5010,5010,5010,0
+20250328,091900,69451220,5010,5010,5010,5010,204
+20250328,091800,68429180,5050,5050,5050,5050,50
+20250328,091700,68176680,5030,5030,5030,5030,484
+20250328,091600,65742160,5030,5020,5030,5020,100
+20250328,091500,65239950,5020,4995,5020,4995,74
+20250328,091400,64869440,4995,4990,4995,4990,7
+20250328,091300,64834495,4990,4985,4990,4970,146
+20250328,091200,64107080,4960,4980,4985,4960,76
+20250328,091100,63728425,4960,4960,4960,4960,17
+20250328,091000,63644105,4955,4955,4955,4955,1300
+20250328,090900,57202605,4955,4960,4980,4955,46
+20250328,090800,56974250,4960,4955,4980,4955,54
+20250328,090700,56705915,4955,4960,4960,4955,1000
+20250328,090600,51750415,4955,4955,4955,4955,60
+20250328,090500,51453115,4950,4965,4965,4950,1622
+20250328,090400,43418675,4965,4990,4990,4965,5969
+20250328,090300,13703505,4985,4985,4985,4985,0
+20250328,090200,13703505,4985,5030,5030,4985,285
+20250328,090100,12277230,5030,5010,5030,4980,1690
+20250328,090000,3820320,5040,5040,5040,5040,758

086890/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
+20250328,160721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-65,5,-1.29,462135284,92277,23.85,5040,5080,4950,6550,3530,5040,5008.13,2.48,0,-5039,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,5,1,36585355,1820,12.13,1.77,12,0.25,410.00,2809.00,8000,20240626,-37.81,3945,20241209,26.11,6180,-19.50,20250306,4240,17.33,20250203,8000,-37.81,20240626,3945,26.11,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250328,150725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,-50,5,-0.99,405678524,80952,20.92,5040,5080,4950,6550,3530,5040,5011.35,2.48,0,1118,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,5,1,36585355,1826,12.17,1.78,12,0.22,410.00,2809.00,8000,20240626,-37.62,3945,20241209,26.49,6180,-19.26,20250306,4240,17.69,20250203,8000,-37.62,20240626,3945,26.49,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250328,140725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,-45,5,-0.89,372976020,74394,19.23,5040,5080,4950,6550,3530,5040,5013.52,2.48,0,4419,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,5,1,36585355,1827,12.18,1.78,12,0.20,410.00,2809.00,8000,20240626,-37.56,3945,20241209,26.62,6180,-19.17,20250306,4240,17.81,20250203,8000,-37.56,20240626,3945,26.62,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250328,130725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,-40,5,-0.79,357886790,71378,18.45,5040,5080,4950,6550,3530,5040,5013.96,2.48,0,5490,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,10,1,36585355,1829,12.20,1.78,12,0.20,410.00,2809.00,8000,20240626,-37.50,3945,20241209,26.74,6180,-19.09,20250306,4240,17.92,20250203,8000,-37.50,20240626,3945,26.74,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250328,120723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,-40,5,-0.79,280657975,55893,14.44,5040,5080,4950,6550,3530,5040,5021.34,2.48,0,1156,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,10,1,36585355,1829,12.20,1.78,12,0.15,410.00,2809.00,8000,20240626,-37.50,3945,20241209,26.74,6180,-19.09,20250306,4240,17.92,20250203,8000,-37.50,20240626,3945,26.74,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250328,110720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,-20,5,-0.40,222271425,44220,11.43,5040,5080,4950,6550,3530,5040,5026.49,2.48,0,286,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,10,1,36585355,1837,12.24,1.79,12,0.12,410.00,2809.00,8000,20240626,-37.25,3945,20241209,27.25,6180,-18.77,20250306,4240,18.40,20250203,8000,-37.25,20240626,3945,27.25,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250328,100725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,10,2,0.20,169440905,33736,8.72,5040,5080,4950,6550,3530,5040,5022.55,2.48,0,1127,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,10,1,36585355,1848,12.32,1.80,12,0.09,410.00,2809.00,8000,20240626,-36.88,3945,20241209,28.01,6180,-18.28,20250306,4240,19.10,20250203,8000,-36.88,20240626,3945,28.01,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250328,090731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-85,5,-1.69,51750415,10384,2.68,5040,5040,4950,6550,3530,5040,4983.67,2.48,0,-8077,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,5,1,36585355,1813,12.09,1.76,12,0.03,410.00,2809.00,8000,20240626,-38.06,3945,20241209,25.60,6180,-19.82,20250306,4240,16.86,20250203,8000,-38.06,20240626,3945,25.60,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N
+20250327,161704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-340,5,-6.32,1955436178,386374,478.42,5340,5340,4935,6990,3770,5380,5061.00,2.56,0,-30994,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,10,1,36585355,1844,12.29,1.79,12,1.06,410.00,2809.00,8000,20240626,-37.00,3945,20241209,27.76,6180,-18.45,20250306,4240,18.87,20250203,8000,-37.00,20240626,3945,27.76,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250327,150723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-350,5,-6.51,1921053548,379540,469.96,5340,5340,4935,6990,3770,5380,5061.53,2.56,0,-27919,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,10,1,36585355,1840,12.27,1.79,12,1.04,410.00,2809.00,8000,20240626,-37.12,3945,20241209,27.50,6180,-18.61,20250306,4240,18.63,20250203,8000,-37.12,20240626,3945,27.50,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250327,140722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,-360,5,-6.69,1792475523,353868,438.17,5340,5340,4935,6990,3770,5380,5065.38,2.56,0,-23197,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,10,1,36585355,1837,12.24,1.79,12,0.97,410.00,2809.00,8000,20240626,-37.25,3945,20241209,27.25,6180,-18.77,20250306,4240,18.40,20250203,8000,-37.25,20240626,3945,27.25,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250327,130720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,-380,5,-7.06,1607921378,317076,392.62,5340,5340,4935,6990,3770,5380,5071.09,2.56,0,-12543,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,10,1,36585355,1829,12.20,1.78,12,0.87,410.00,2809.00,8000,20240626,-37.50,3945,20241209,26.74,6180,-19.09,20250306,4240,17.92,20250203,8000,-37.50,20240626,3945,26.74,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250327,120726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-340,5,-6.32,1511160808,297770,368.71,5340,5340,4935,6990,3770,5380,5074.93,2.56,0,-6281,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,10,1,36585355,1844,12.29,1.79,12,0.81,410.00,2809.00,8000,20240626,-37.00,3945,20241209,27.76,6180,-18.45,20250306,4240,18.87,20250203,8000,-37.00,20240626,3945,27.76,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250327,110724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-400,5,-7.43,1314966588,258664,320.29,5340,5340,4935,6990,3770,5380,5083.69,2.56,0,6840,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,5,1,36585355,1822,12.15,1.77,12,0.71,410.00,2809.00,8000,20240626,-37.75,3945,20241209,26.24,6180,-19.42,20250306,4240,17.45,20250203,8000,-37.75,20240626,3945,26.24,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250327,100719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-230,5,-4.28,535056520,103996,128.77,5340,5340,5080,6990,3770,5380,5144.97,2.56,0,-12765,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,10,1,36585355,1884,12.56,1.83,12,0.28,410.00,2809.00,8000,20240626,-35.62,3945,20241209,30.54,6180,-16.67,20250306,4240,21.46,20250203,8000,-35.62,20240626,3945,30.54,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250327,090723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-240,5,-4.46,229992710,44734,55.39,5340,5340,5080,6990,3770,5380,5141.34,2.56,0,3487,5493,5436,5363,5306,5233,5400,5270,183,1610,500,3870,10,1,36585355,1880,12.54,1.83,12,0.12,410.00,2809.00,8000,20240626,-35.75,3945,20241209,30.29,6180,-16.83,20250306,4240,21.23,20250203,8000,-35.75,20240626,3945,30.29,20241209,1.27,N,086890,500,182 억,,937022,N,N,0,N,00,N
+20250326,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-10,5,-0.19,431343285,80699,91.70,5390,5420,5290,7000,3780,5390,5345.08,2.51,0,16335,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1968,13.12,1.92,12,0.22,410.00,2809.00,8000,20240626,-32.75,3945,20241209,36.38,6180,-12.94,20250306,4240,26.89,20250203,8000,-32.75,20240626,3945,36.38,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250326,150716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-40,5,-0.74,393148655,73586,83.62,5390,5420,5290,7000,3780,5390,5342.71,2.51,0,16227,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1957,13.05,1.90,12,0.20,410.00,2809.00,8000,20240626,-33.12,3945,20241209,35.61,6180,-13.43,20250306,4240,26.18,20250203,8000,-33.12,20240626,3945,35.61,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250326,140716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-10,5,-0.19,349104325,65368,74.28,5390,5420,5290,7000,3780,5390,5340.60,2.51,0,13566,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1968,13.12,1.92,12,0.18,410.00,2809.00,8000,20240626,-32.75,3945,20241209,36.38,6180,-12.94,20250306,4240,26.89,20250203,8000,-32.75,20240626,3945,36.38,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250326,130718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-20,5,-0.37,313150395,58689,66.69,5390,5420,5290,7000,3780,5390,5335.76,2.51,0,10983,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1965,13.10,1.91,12,0.16,410.00,2809.00,8000,20240626,-32.88,3945,20241209,36.12,6180,-13.11,20250306,4240,26.65,20250203,8000,-32.88,20240626,3945,36.12,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250326,120720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-30,5,-0.56,219300790,41150,46.76,5390,5420,5290,7000,3780,5390,5329.30,2.51,0,11548,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1961,13.07,1.91,12,0.11,410.00,2809.00,8000,20240626,-33.00,3945,20241209,35.87,6180,-13.27,20250306,4240,26.42,20250203,8000,-33.00,20240626,3945,35.87,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250326,110717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,-50,5,-0.93,191735250,35997,40.90,5390,5420,5290,7000,3780,5390,5326.42,2.51,0,8853,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1954,13.02,1.90,12,0.10,410.00,2809.00,8000,20240626,-33.25,3945,20241209,35.36,6180,-13.59,20250306,4240,25.94,20250203,8000,-33.25,20240626,3945,35.36,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250326,100718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-30,5,-0.56,107263750,20154,22.90,5390,5420,5290,7000,3780,5390,5322.21,2.51,0,-1387,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1961,13.07,1.91,12,0.06,410.00,2809.00,8000,20240626,-33.00,3945,20241209,35.87,6180,-13.27,20250306,4240,26.42,20250203,8000,-33.00,20240626,3945,35.87,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250326,090718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-10,5,-0.19,2404780,446,0.51,5390,5420,5380,7000,3780,5390,5391.88,2.51,0,276,5610,5500,5440,5330,5270,5470,5300,183,1610,500,3880,10,1,36585355,1968,13.12,1.92,12,0.00,410.00,2809.00,8000,20240626,-32.75,3945,20241209,36.38,6180,-12.94,20250306,4240,26.89,20250203,8000,-32.75,20240626,3945,36.38,20241209,1.27,N,086890,500,182 억,,919777,N,N,0,N,00,N
+20250325,160713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,-120,5,-2.18,476087045,87636,75.37,5530,5550,5380,7160,3860,5510,5432.55,2.52,0,-3447,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,1972,13.15,1.92,12,0.24,410.00,2809.00,8000,20240626,-32.62,3945,20241209,36.63,6180,-12.78,20250306,4240,27.12,20250203,8000,-32.62,20240626,3945,36.63,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250325,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-100,5,-1.81,432120505,79477,68.35,5530,5550,5380,7160,3860,5510,5437.05,2.52,0,-4622,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,1979,13.20,1.93,12,0.22,410.00,2809.00,8000,20240626,-32.38,3945,20241209,37.14,6180,-12.46,20250306,4240,27.59,20250203,8000,-32.38,20240626,3945,37.14,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250325,140712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,-110,5,-2.00,366460155,67315,57.89,5530,5550,5390,7160,3860,5510,5443.96,2.52,0,-8214,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,1976,13.17,1.92,12,0.18,410.00,2809.00,8000,20240626,-32.50,3945,20241209,36.88,6180,-12.62,20250306,4240,27.36,20250203,8000,-32.50,20240626,3945,36.88,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250325,130713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-100,5,-1.81,276122870,50614,43.53,5530,5550,5400,7160,3860,5510,5455.46,2.52,0,-8198,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,1979,13.20,1.93,12,0.14,410.00,2809.00,8000,20240626,-32.38,3945,20241209,37.14,6180,-12.46,20250306,4240,27.59,20250203,8000,-32.38,20240626,3945,37.14,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250325,120713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-100,5,-1.81,233121430,42671,36.70,5530,5550,5400,7160,3860,5510,5463.23,2.52,0,-8660,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,1979,13.20,1.93,12,0.12,410.00,2809.00,8000,20240626,-32.38,3945,20241209,37.14,6180,-12.46,20250306,4240,27.59,20250203,8000,-32.38,20240626,3945,37.14,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250325,110712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,-60,5,-1.09,154993050,28362,24.39,5530,5550,5400,7160,3860,5510,5464.81,2.52,0,-5960,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,1994,13.29,1.94,12,0.08,410.00,2809.00,8000,20240626,-31.88,3945,20241209,38.15,6180,-11.81,20250306,4240,28.54,20250203,8000,-31.88,20240626,3945,38.15,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250325,100722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,-80,5,-1.45,111247740,20340,17.49,5530,5550,5400,7160,3860,5510,5469.41,2.52,0,-4746,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,1987,13.24,1.93,12,0.06,410.00,2809.00,8000,20240626,-32.12,3945,20241209,37.64,6180,-12.14,20250306,4240,28.07,20250203,8000,-32.12,20240626,3945,37.64,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250325,090718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,0,3,0.00,24222940,4386,3.77,5530,5550,5500,7160,3860,5510,5522.79,2.52,0,-460,5710,5610,5450,5350,5190,5660,5400,183,1650,500,3960,10,1,36585355,2016,13.44,1.96,12,0.01,410.00,2809.00,8000,20240626,-31.12,3945,20241209,39.67,6180,-10.84,20250306,4240,29.95,20250203,8000,-31.12,20240626,3945,39.67,20241209,1.26,N,086890,500,182 억,,923294,N,N,0,N,00,N
+20250324,160711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,190,2,3.57,632459235,115360,96.22,5310,5550,5290,6910,3730,5320,5482.38,2.44,0,29143,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,2016,13.44,1.96,12,0.32,410.00,2809.00,8000,20240626,-31.12,3945,20241209,39.67,6180,-10.84,20250306,4240,29.95,20250203,8000,-31.12,20240626,3945,39.67,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
+20250324,150716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,190,2,3.57,591473115,107929,90.02,5310,5550,5290,6910,3730,5320,5480.21,2.44,0,29401,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,2016,13.44,1.96,12,0.30,410.00,2809.00,8000,20240626,-31.12,3945,20241209,39.67,6180,-10.84,20250306,4240,29.95,20250203,8000,-31.12,20240626,3945,39.67,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
+20250324,140716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,190,2,3.57,523510395,95600,79.74,5310,5550,5290,6910,3730,5320,5476.05,2.44,0,30459,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,2016,13.44,1.96,12,0.26,410.00,2809.00,8000,20240626,-31.12,3945,20241209,39.67,6180,-10.84,20250306,4240,29.95,20250203,8000,-31.12,20240626,3945,39.67,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
+20250324,130716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,210,2,3.95,476407215,87056,72.61,5310,5550,5290,6910,3730,5320,5472.42,2.44,0,31456,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,2023,13.49,1.97,12,0.24,410.00,2809.00,8000,20240626,-30.88,3945,20241209,40.18,6180,-10.52,20250306,4240,30.42,20250203,8000,-30.88,20240626,3945,40.18,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
+20250324,120716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,160,2,3.01,344208710,63062,52.60,5310,5520,5290,6910,3730,5320,5458.26,2.44,0,20674,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,2005,13.37,1.95,12,0.17,410.00,2809.00,8000,20240626,-31.50,3945,20241209,38.91,6180,-11.33,20250306,4240,29.25,20250203,8000,-31.50,20240626,3945,38.91,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
+20250324,110715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,160,2,3.01,314109375,57572,48.02,5310,5520,5290,6910,3730,5320,5455.94,2.44,0,20455,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,2005,13.37,1.95,12,0.16,410.00,2809.00,8000,20240626,-31.50,3945,20241209,38.91,6180,-11.33,20250306,4240,29.25,20250203,8000,-31.50,20240626,3945,38.91,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
+20250324,100712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,200,2,3.76,217208020,39905,33.29,5310,5520,5290,6910,3730,5320,5443.13,2.44,0,15215,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,2020,13.46,1.97,12,0.11,410.00,2809.00,8000,20240626,-31.00,3945,20241209,39.92,6180,-10.68,20250306,4240,30.19,20250203,8000,-31.00,20240626,3945,39.92,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
+20250324,090715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,90,2,1.69,68515800,12759,10.64,5310,5440,5290,6910,3730,5320,5370.00,2.44,0,4294,5466,5392,5296,5222,5126,5345,5175,183,1590,500,3830,10,1,36585355,1979,13.20,1.93,12,0.03,410.00,2809.00,8000,20240626,-32.38,3945,20241209,37.14,6180,-12.46,20250306,4240,27.59,20250203,8000,-32.38,20240626,3945,37.14,20241209,1.28,N,086890,500,182 억,,892701,N,N,0,N,00,N
 20250321,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-20,5,-0.37,633753190,119404,98.90,5360,5370,5200,6940,3740,5340,5307.60,2.38,0,21440,5640,5490,5410,5260,5180,5450,5220,183,1600,500,3840,10,1,36585355,1946,12.98,1.89,12,0.33,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,1.31,N,086890,500,182 억,,870252,N,N,1,N,00,N
 20250321,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-20,5,-0.37,583082240,109888,91.01,5360,5370,5200,6940,3740,5340,5306.15,2.38,0,21518,5640,5490,5410,5260,5180,5450,5220,183,1600,500,3840,10,1,36585355,1946,12.98,1.89,12,0.30,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,1.31,N,086890,500,182 억,,870252,N,N,1,N,00,N
 20250321,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,10,2,0.19,461818340,87126,72.16,5360,5370,5200,6940,3740,5340,5300.58,2.38,0,11245,5640,5490,5410,5260,5180,5450,5220,183,1600,500,3840,10,1,36585355,1957,13.05,1.90,12,0.24,410.00,2809.00,8000,20240626,-33.12,3945,20241209,35.61,6180,-13.43,20250306,4240,26.18,20250203,8000,-33.12,20240626,3945,35.61,20241209,1.31,N,086890,500,182 억,,870252,N,N,1,N,00,N

086890/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,36585355,0,196829209900,0.00
+20250325,0,36585355,0,197195063450,0.00
+20250324,0,36585355,0,201585306050,0.00
+20250321,0,36585355,0,194634088600,0.00
+20250320,0,36585355,0,195365795700,0.00
 20250319,0,36585355,0,202682866700,0.00
 20250318,0,36585355,0,205609695100,0.00
 20250317,0,35938623,0,194787336660,0.00

086890/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5320,5360,5720,5200,817416,4477683605,00,0.00,N,5,-30,
 20250310,5350,6030,6100,5260,881295,4905435895,00,0.00,N,5,-680,
 20250304,6030,5790,6180,5660,921944,5455714575,00,0.00,N,2,160,
 20250224,5870,4940,5950,4900,1507645,8281005320,00,0.00,N,2,880,