Add accumulated files

106240/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1098,1154,1154,1045,350143,383815351,00,0.00,N,5,-56,
+20250326,1154,1128,1157,1103,249883,284790142,00,0.00,N,2,26,
+20250325,1128,1131,1176,1119,286430,327930985,00,0.00,N,5,-2,
+20250324,1130,1114,1132,1082,269288,297544904,00,0.00,N,2,16,
 20250321,1114,1087,1122,1059,254273,277733895,00,0.00,N,2,27,
 20250320,1087,1151,1155,1068,769028,845142511,00,0.00,N,5,-66,
 20250319,1153,1195,1207,1080,550799,636051472,00,0.00,N,5,-27,

106240/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
+20250328,1104,6,2,-60445,59817,1,-66,65,0,75565,86997,1,83,95,0,136010,27180,0,149,30,0
+20250327,1098,-56,5,-14628,19409,0,-15,20,0,253397,93758,2,278,102,0,268025,74349,2,293,82,0
+20250326,1154,26,2,-36615,42577,-2,-41,48,0,156727,92114,2,179,105,0,193342,49537,4,220,57,0
+20250325,1128,-2,5,29051,-29128,-6423,34,-34,-7,235544,44385,1,270,51,0,206493,73513,6424,236,85,7
+20250324,1130,16,2,5450,24473,-42923,6,27,-47,170520,85526,2,188,94,0,165070,61053,42925,182,68,47
 20250321,1114,27,2,-53734,52556,0,-59,57,0,157771,94616,1,172,103,0,211505,42060,1,231,46,0
 20250320,1087,-66,5,-7734,101178,-93444,-10,111,-101,586245,182515,2,644,200,0,593979,81337,93446,654,90,101
 20250319,1153,-27,5,32281,67631,-101129,38,78,-117,387281,162294,3,447,188,0,355000,94663,101132,409,110,117

106240/min/candle-20250324.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201400,290731659,1130,1130,1130,1130,2666
+20250324,201300,290731659,1130,1130,1130,1130,0
+20250324,201200,290731659,1130,1130,1130,1130,0
+20250324,201100,290731659,1130,1130,1130,1130,0
+20250324,201000,290731659,1130,1130,1130,1130,0
+20250324,200900,290731659,1130,1130,1130,1130,0
+20250324,200800,290731659,1130,1130,1130,1130,0
+20250324,200700,290731659,1130,1130,1130,1130,0
+20250324,200600,290731659,1130,1130,1130,1130,0
+20250324,200500,290731659,1130,1130,1130,1130,0
+20250324,200400,290731659,1130,1130,1130,1130,0
+20250324,200300,290731659,1130,1130,1130,1130,0
+20250324,200200,290731659,1130,1130,1130,1130,0
+20250324,200100,290731659,1130,1130,1130,1130,0
+20250324,200000,290731659,1130,1130,1130,1130,0
+20250324,195900,290731659,1130,1130,1130,1130,0
+20250324,195800,290731659,1130,1130,1130,1130,0
+20250324,195700,290731659,1130,1130,1130,1130,0
+20250324,195600,290731659,1130,1130,1130,1130,0
+20250324,195500,290731659,1130,1130,1130,1130,0
+20250324,195400,290731659,1130,1130,1130,1130,0
+20250324,195300,290731659,1130,1130,1130,1130,0
+20250324,195200,290731659,1130,1130,1130,1130,0
+20250324,195100,290731659,1130,1130,1130,1130,0
+20250324,195000,290731659,1130,1130,1130,1130,0
+20250324,194900,290731659,1130,1130,1130,1130,0
+20250324,194800,290731659,1130,1130,1130,1130,0
+20250324,194700,290731659,1130,1130,1130,1130,0
+20250324,194600,290731659,1130,1130,1130,1130,0
+20250324,194500,290731659,1130,1130,1130,1130,0
+20250324,194400,290731659,1130,1130,1130,1130,2666
+20250324,194300,290731659,1130,1130,1130,1130,0
+20250324,194200,290731659,1130,1130,1130,1130,0
+20250324,194100,290731659,1130,1130,1130,1130,0
+20250324,194000,290731659,1130,1130,1130,1130,0
+20250324,193900,290731659,1130,1130,1130,1130,0
+20250324,193800,290731659,1130,1130,1130,1130,0
+20250324,193700,290731659,1130,1130,1130,1130,0
+20250324,193600,290731659,1130,1130,1130,1130,0
+20250324,193500,290731659,1130,1130,1130,1130,0
+20250324,193400,290731659,1130,1130,1130,1130,0
+20250324,193300,290731659,1130,1130,1130,1130,0
+20250324,193200,290731659,1130,1130,1130,1130,0
+20250324,193100,290731659,1130,1130,1130,1130,0
+20250324,193000,290731659,1130,1130,1130,1130,0
+20250324,192900,290731659,1130,1130,1130,1130,0
+20250324,192800,290731659,1130,1130,1130,1130,0
+20250324,192700,290731659,1130,1130,1130,1130,0
+20250324,192600,290731659,1130,1130,1130,1130,0
+20250324,192500,290731659,1130,1130,1130,1130,0
+20250324,192400,290731659,1130,1130,1130,1130,0
+20250324,192300,290731659,1130,1130,1130,1130,0
+20250324,192200,290731659,1130,1130,1130,1130,0
+20250324,192100,290731659,1130,1130,1130,1130,0
+20250324,192000,290731659,1130,1130,1130,1130,0
+20250324,191900,290731659,1130,1130,1130,1130,0
+20250324,191800,290731659,1130,1130,1130,1130,0
+20250324,191700,290731659,1130,1130,1130,1130,0
+20250324,191600,290731659,1130,1130,1130,1130,0
+20250324,191500,290731659,1130,1130,1130,1130,0
+20250324,191400,290731659,1130,1130,1130,1130,2666
+20250324,191300,290731659,1130,1130,1130,1130,0
+20250324,191200,290731659,1130,1130,1130,1130,0
+20250324,191100,290731659,1130,1130,1130,1130,0
+20250324,191000,290731659,1130,1130,1130,1130,0
+20250324,190900,290731659,1130,1130,1130,1130,0
+20250324,190800,290731659,1130,1130,1130,1130,0
+20250324,190700,290731659,1130,1130,1130,1130,0
+20250324,190600,290731659,1130,1130,1130,1130,0
+20250324,190500,290731659,1130,1130,1130,1130,0
+20250324,190400,290731659,1130,1130,1130,1130,0
+20250324,190300,290731659,1130,1130,1130,1130,0
+20250324,190200,290731659,1130,1130,1130,1130,0
+20250324,190100,290731659,1130,1130,1130,1130,0
+20250324,190000,290731659,1130,1130,1130,1130,0
+20250324,185900,290731659,1130,1130,1130,1130,0
+20250324,185800,290731659,1130,1130,1130,1130,0
+20250324,185700,290731659,1130,1130,1130,1130,0
+20250324,185600,290731659,1130,1130,1130,1130,0
+20250324,185500,290731659,1130,1130,1130,1130,0
+20250324,185400,290731659,1130,1130,1130,1130,0
+20250324,185300,290731659,1130,1130,1130,1130,0
+20250324,185200,290731659,1130,1130,1130,1130,0
+20250324,185100,290731659,1130,1130,1130,1130,0
+20250324,185000,290731659,1130,1130,1130,1130,0
+20250324,184900,290731659,1130,1130,1130,1130,0
+20250324,184800,290731659,1130,1130,1130,1130,0
+20250324,184700,290731659,1130,1130,1130,1130,0
+20250324,184600,290731659,1130,1130,1130,1130,0
+20250324,184500,290731659,1130,1130,1130,1130,0
+20250324,184400,290731659,1130,1130,1130,1130,2666
+20250324,184300,290731659,1130,1130,1130,1130,0
+20250324,184200,290731659,1130,1130,1130,1130,0
+20250324,184100,290731659,1130,1130,1130,1130,0
+20250324,184000,290731659,1130,1130,1130,1130,0
+20250324,183900,290731659,1130,1130,1130,1130,0
+20250324,183800,290731659,1130,1130,1130,1130,0
+20250324,183700,290731659,1130,1130,1130,1130,0
+20250324,183600,290731659,1130,1130,1130,1130,0
+20250324,183500,290731659,1130,1130,1130,1130,0
+20250324,183400,290731659,1130,1130,1130,1130,0
+20250324,183300,290731659,1130,1130,1130,1130,0
+20250324,183200,290731659,1130,1130,1130,1130,0
+20250324,183100,290731659,1130,1130,1130,1130,0
+20250324,183000,290731659,1130,1130,1130,1130,0
+20250324,182900,290731659,1130,1130,1130,1130,0
+20250324,182800,290731659,1130,1130,1130,1130,0
+20250324,182700,290731659,1130,1130,1130,1130,0
+20250324,182600,290731659,1130,1130,1130,1130,0
+20250324,182500,290731659,1130,1130,1130,1130,0
+20250324,182400,290731659,1130,1130,1130,1130,0
+20250324,182300,290731659,1130,1130,1130,1130,0
+20250324,182200,290731659,1130,1130,1130,1130,0
+20250324,182100,290731659,1130,1130,1130,1130,0
+20250324,182000,290731659,1130,1130,1130,1130,0
+20250324,181900,290731659,1130,1130,1130,1130,0
+20250324,181800,290731659,1130,1130,1130,1130,0
+20250324,181700,290731659,1130,1130,1130,1130,0
+20250324,181600,290731659,1130,1130,1130,1130,0
+20250324,181500,290731659,1130,1130,1130,1130,0
+20250324,181400,290731659,1130,1130,1130,1130,2666
+20250324,181300,290731659,1130,1130,1130,1130,0
+20250324,181200,290731659,1130,1130,1130,1130,0
+20250324,181100,290731659,1130,1130,1130,1130,0
+20250324,181000,290731659,1130,1130,1130,1130,0
+20250324,180900,290731659,1130,1130,1130,1130,0
+20250324,180800,290731659,1130,1130,1130,1130,0
+20250324,180700,290731659,1130,1130,1130,1130,0
+20250324,180600,290731659,1130,1130,1130,1130,0
+20250324,180500,290731659,1130,1130,1130,1130,0
+20250324,180400,290731659,1130,1130,1130,1130,0
+20250324,180300,290731659,1130,1130,1130,1130,0
+20250324,180200,290731659,1130,1130,1130,1130,0
+20250324,180100,290731659,1130,1130,1130,1130,0
+20250324,180000,290731659,1130,1130,1130,1130,0
+20250324,175900,290731659,1130,1130,1130,1130,0
+20250324,175800,290731659,1130,1130,1130,1130,0
+20250324,175700,290731659,1130,1130,1130,1130,0
+20250324,175600,290731659,1130,1130,1130,1130,0
+20250324,175500,290731659,1130,1130,1130,1130,0
+20250324,175400,290731659,1130,1130,1130,1130,0
+20250324,175300,290731659,1130,1130,1130,1130,0
+20250324,175200,290731659,1130,1130,1130,1130,0
+20250324,175100,290731659,1130,1130,1130,1130,0
+20250324,175000,290731659,1130,1130,1130,1130,0
+20250324,174900,290731659,1130,1130,1130,1130,0
+20250324,174800,290731659,1130,1130,1130,1130,0
+20250324,174700,290731659,1130,1130,1130,1130,0
+20250324,174600,290731659,1130,1130,1130,1130,0
+20250324,174500,290731659,1130,1130,1130,1130,0
+20250324,174400,290731659,1130,1130,1130,1130,2666
+20250324,174300,290731659,1130,1130,1130,1130,0
+20250324,174200,290731659,1130,1130,1130,1130,0
+20250324,174100,290731659,1130,1130,1130,1130,0
+20250324,174000,290731659,1130,1130,1130,1130,0
+20250324,173900,290731659,1130,1130,1130,1130,0
+20250324,173800,290731659,1130,1130,1130,1130,0
+20250324,173700,290731659,1130,1130,1130,1130,0
+20250324,173600,290731659,1130,1130,1130,1130,0
+20250324,173500,290731659,1130,1130,1130,1130,0
+20250324,173400,290731659,1130,1130,1130,1130,0
+20250324,173300,290731659,1130,1130,1130,1130,0
+20250324,173200,290731659,1130,1130,1130,1130,0
+20250324,173100,290731659,1130,1130,1130,1130,0
+20250324,173000,290731659,1130,1130,1130,1130,0
+20250324,172900,290731659,1130,1130,1130,1130,0
+20250324,172800,290731659,1130,1130,1130,1130,0
+20250324,172700,290731659,1130,1130,1130,1130,0
+20250324,172600,290731659,1130,1130,1130,1130,0
+20250324,172500,290731659,1130,1130,1130,1130,0
+20250324,172400,290731659,1130,1130,1130,1130,0
+20250324,172300,290731659,1130,1130,1130,1130,0
+20250324,172200,290731659,1130,1130,1130,1130,0
+20250324,172100,290731659,1130,1130,1130,1130,0
+20250324,172000,290731659,1130,1130,1130,1130,0
+20250324,171900,290731659,1130,1130,1130,1130,0
+20250324,171800,290731659,1130,1130,1130,1130,0
+20250324,171700,290731659,1130,1130,1130,1130,0
+20250324,171600,290731659,1130,1130,1130,1130,0
+20250324,171500,290731659,1130,1130,1130,1130,0
+20250324,171400,290731659,1130,1130,1130,1130,2666
+20250324,171300,290731659,1130,1130,1130,1130,0
+20250324,171200,290731659,1130,1130,1130,1130,0
+20250324,171100,290731659,1130,1130,1130,1130,0
+20250324,171000,290731659,1130,1130,1130,1130,0
+20250324,170900,290731659,1130,1130,1130,1130,0
+20250324,170800,290731659,1130,1130,1130,1130,0
+20250324,170700,290731659,1130,1130,1130,1130,0
+20250324,170600,290731659,1130,1130,1130,1130,0
+20250324,170500,290731659,1130,1130,1130,1130,0
+20250324,170400,290731659,1130,1130,1130,1130,0
+20250324,170300,290731659,1130,1130,1130,1130,0
+20250324,170200,290731659,1130,1130,1130,1130,0
+20250324,170100,290731659,1130,1130,1130,1130,0
+20250324,170000,290731659,1130,1130,1130,1130,0
+20250324,165900,290731659,1130,1130,1130,1130,0
+20250324,165800,290731659,1130,1130,1130,1130,0
+20250324,165700,290731659,1130,1130,1130,1130,0
+20250324,165600,290731659,1130,1130,1130,1130,0
+20250324,165500,290731659,1130,1130,1130,1130,0
+20250324,165400,290731659,1130,1130,1130,1130,0
+20250324,165300,290731659,1130,1130,1130,1130,0
+20250324,165200,290731659,1130,1130,1130,1130,0
+20250324,165100,290731659,1130,1130,1130,1130,0
+20250324,165000,290731659,1130,1130,1130,1130,0
+20250324,164900,290731659,1130,1130,1130,1130,0
+20250324,164800,290731659,1130,1130,1130,1130,0
+20250324,164700,290731659,1130,1130,1130,1130,0
+20250324,164600,290731659,1130,1130,1130,1130,0
+20250324,164500,290731659,1130,1130,1130,1130,0
+20250324,164400,290731659,1130,1130,1130,1130,2666
+20250324,164300,290731659,1130,1130,1130,1130,0
+20250324,164200,290731659,1130,1130,1130,1130,0
+20250324,164100,290731659,1130,1130,1130,1130,0
+20250324,164000,290731659,1130,1130,1130,1130,0
+20250324,163900,290731659,1130,1130,1130,1130,0
+20250324,163800,290731659,1130,1130,1130,1130,0
+20250324,163700,290731659,1130,1130,1130,1130,0
+20250324,163600,290731659,1130,1130,1130,1130,0
+20250324,163500,290731659,1130,1130,1130,1130,0
+20250324,163400,290731659,1130,1130,1130,1130,0
+20250324,163300,290731659,1130,1130,1130,1130,0
+20250324,163200,290731659,1130,1130,1130,1130,0
+20250324,163100,290731659,1130,1130,1130,1130,0
+20250324,163000,290731659,1130,1130,1130,1130,0
+20250324,162900,290731659,1130,1130,1130,1130,0
+20250324,162800,290731659,1130,1130,1130,1130,0
+20250324,162700,290731659,1130,1130,1130,1130,0
+20250324,162600,290731659,1130,1130,1130,1130,0
+20250324,162500,290731659,1130,1130,1130,1130,0
+20250324,162400,290731659,1130,1130,1130,1130,0
+20250324,162300,290731659,1130,1130,1130,1130,0
+20250324,162200,290731659,1130,1130,1130,1130,0
+20250324,162100,290731659,1130,1130,1130,1130,0
+20250324,162000,290731659,1130,1130,1130,1130,0
+20250324,161900,290731659,1130,1130,1130,1130,0
+20250324,161800,290731659,1130,1130,1130,1130,0
+20250324,161700,290731659,1130,1130,1130,1130,0
+20250324,161600,290731659,1130,1130,1130,1130,0
+20250324,161500,290731659,1130,1130,1130,1130,0
+20250324,161400,290731659,1130,1130,1130,1130,2666
+20250324,161300,290731659,1130,1130,1130,1130,0
+20250324,161200,290731659,1130,1130,1130,1130,0
+20250324,161100,290731659,1130,1130,1130,1130,0
+20250324,161000,290731659,1130,1130,1130,1130,0
+20250324,160900,290731659,1130,1130,1130,1130,0
+20250324,160800,290731659,1130,1130,1130,1130,0
+20250324,160700,290731659,1130,1130,1130,1130,0
+20250324,160600,290731659,1130,1130,1130,1130,0
+20250324,160500,290731659,1130,1130,1130,1130,0
+20250324,160400,290731659,1130,1130,1130,1130,0
+20250324,160300,290731659,1130,1130,1130,1130,0
+20250324,160200,290731659,1130,1130,1130,1130,0
+20250324,160100,290731659,1130,1130,1130,1130,0
+20250324,160000,290731659,1130,1130,1130,1130,0
+20250324,155900,290731659,1130,1130,1130,1130,0
+20250324,155800,290731659,1130,1130,1130,1130,0
+20250324,155700,290731659,1130,1130,1130,1130,0
+20250324,155600,290731659,1130,1130,1130,1130,0
+20250324,155500,290731659,1130,1130,1130,1130,0
+20250324,155400,290731659,1130,1130,1130,1130,0
+20250324,155300,290731659,1130,1130,1130,1130,0
+20250324,155200,290731659,1130,1130,1130,1130,0
+20250324,155100,290731659,1130,1130,1130,1130,0
+20250324,155000,290731659,1130,1130,1130,1130,0
+20250324,154900,290731659,1130,1130,1130,1130,0
+20250324,154800,290731659,1130,1130,1130,1130,0
+20250324,154700,290731659,1130,1130,1130,1130,0
+20250324,154600,290731659,1130,1130,1130,1130,0
+20250324,154500,290731659,1130,1130,1130,1130,0
+20250324,154400,290731659,1130,1130,1130,1130,2666
+20250324,154300,290731659,1130,1130,1130,1130,0
+20250324,154200,290731659,1130,1130,1130,1130,0
+20250324,154100,290731659,1130,1130,1130,1130,0
+20250324,154000,290731659,1130,1130,1130,1130,0
+20250324,153900,290731659,1130,1130,1130,1130,0
+20250324,153800,290731659,1130,1130,1130,1130,0
+20250324,153700,290731659,1130,1130,1130,1130,0
+20250324,153600,290731659,1130,1130,1130,1130,0
+20250324,153500,290731659,1130,1130,1130,1130,0
+20250324,153400,290731659,1130,1130,1130,1130,0
+20250324,153300,290731659,1130,1130,1130,1130,0
+20250324,153200,290731659,1130,1130,1130,1130,0
+20250324,153100,290731659,1130,1130,1130,1130,0
+20250324,153000,290731659,1130,1130,1130,1130,2666
+20250324,152900,287719079,1129,1129,1129,1129,0
+20250324,152800,287719079,1129,1129,1129,1129,0
+20250324,152700,287719079,1129,1129,1129,1129,0
+20250324,152600,287719079,1129,1129,1129,1129,0
+20250324,152500,287719079,1129,1129,1129,1129,0
+20250324,152400,287719079,1129,1129,1129,1129,0
+20250324,152300,287719079,1129,1129,1129,1129,0
+20250324,152200,287719079,1129,1129,1129,1129,0
+20250324,152100,287719079,1129,1129,1129,1129,0
+20250324,152000,287719079,1129,1129,1129,1129,0
+20250324,151900,287719079,1129,1124,1130,1119,13405
+20250324,151800,272584568,1124,1119,1124,1119,261
+20250324,151700,272291968,1124,1123,1124,1120,497
+20250324,151600,271733969,1124,1120,1124,1120,653
+20250324,151500,271002433,1120,1121,1121,1120,20
+20250324,151400,270980014,1120,1124,1124,1120,245
+20250324,151300,270704914,1124,1125,1126,1124,346
+20250324,151200,270315657,1125,1123,1126,1123,1339
+20250324,151100,268811010,1123,1122,1123,1120,1127
+20250324,151000,267547240,1122,1124,1124,1122,195
+20250324,150900,267328152,1120,1121,1122,1119,865
+20250324,150800,266358516,1121,1122,1122,1121,404
+20250324,150700,265905232,1120,1120,1121,1120,2222
+20250324,150600,263416591,1121,1125,1125,1121,180
+20250324,150500,263214759,1125,1119,1126,1119,525
+20250324,150400,262624881,1119,1120,1121,1119,77
+20250324,150300,262538588,1126,1126,1126,1126,1
+20250324,150200,262537462,1119,1124,1128,1118,1354
+20250324,150100,261014830,1126,1126,1126,1126,88
+20250324,150000,260915742,1126,1121,1126,1116,754
+20250324,145900,260069224,1121,1124,1124,1121,1663
+20250324,145800,258200330,1121,1119,1124,1119,2729
+20250324,145700,255137377,1111,1117,1121,1111,4025
+20250324,145600,250631178,1117,1109,1117,1109,255
+20250324,145500,250347207,1109,1110,1110,1109,149
+20250324,145400,250181840,1109,1109,1109,1109,108
+20250324,145300,250062068,1108,1108,1108,1108,0
+20250324,145200,250062068,1108,1108,1108,1108,6
+20250324,145100,250055420,1109,1108,1116,1108,3305
+20250324,145000,246371148,1108,1108,1108,1108,0
+20250324,144900,246371148,1108,1108,1108,1108,108
+20250324,144800,246251484,1108,1108,1108,1108,0
+20250324,144700,246251484,1108,1113,1113,1108,257
+20250324,144600,245966723,1108,1108,1108,1108,1169
+20250324,144500,244671471,1112,1111,1112,1108,809
+20250324,144400,243772686,1111,1111,1111,1111,0
+20250324,144300,243772686,1111,1106,1111,1106,109
+20250324,144200,243652127,1106,1106,1106,1106,172
+20250324,144100,243461895,1112,1106,1112,1106,109
+20250324,144000,243341335,1112,1106,1112,1106,149
+20250324,143900,243176535,1106,1106,1106,1106,0
+20250324,143800,243176535,1106,1110,1110,1106,436
+20250324,143700,242693759,1106,1106,1106,1106,0
+20250324,143600,242693759,1106,1112,1112,1106,116
+20250324,143500,242565415,1112,1112,1112,1112,246
+20250324,143400,242291863,1112,1113,1113,1112,152
+20250324,143300,242122836,1114,1114,1114,1114,6
+20250324,143200,242116152,1114,1114,1114,1114,216
+20250324,143100,241875528,1114,1114,1114,1114,0
+20250324,143000,241875528,1114,1115,1120,1114,305
+20250324,142900,241535606,1115,1116,1116,1115,3
+20250324,142800,241532259,1116,1116,1116,1116,0
+20250324,142700,241532259,1116,1116,1116,1116,109
+20250324,142600,241410615,1120,1120,1120,1120,4033
+20250324,142500,236893655,1119,1117,1119,1117,256
+20250324,142400,236607407,1119,1119,1119,1119,0
+20250324,142300,236607407,1119,1105,1119,1105,1997
+20250324,142200,234386927,1105,1105,1105,1105,0
+20250324,142100,234386927,1105,1105,1105,1105,257
+20250324,142000,234102942,1112,1112,1112,1112,0
+20250324,141900,234102942,1112,1105,1112,1104,4110
+20250324,141800,229561486,1105,1105,1105,1105,0
+20250324,141700,229561486,1105,1105,1105,1105,257
+20250324,141600,229277501,1112,1111,1112,1111,2684
+20250324,141500,226293067,1112,1110,1112,1110,1008
+20250324,141400,225173322,1105,1105,1105,1105,108
+20250324,141300,225053982,1105,1105,1105,1105,148
+20250324,141200,224890442,1105,1105,1105,1105,108
+20250324,141100,224771102,1104,1105,1110,1104,1204
+20250324,141000,223437406,1104,1099,1104,1099,258
+20250324,140900,223153262,1103,1103,1103,1103,0
+20250324,140800,223153262,1103,1101,1103,1099,279
+20250324,140700,222845957,1101,1101,1101,1101,0
+20250324,140600,222845957,1101,1101,1101,1101,256
+20250324,140500,222564101,1103,1103,1103,1103,0
+20250324,140400,222564101,1103,1103,1103,1103,196
+20250324,140300,222347913,1101,1101,1101,1101,108
+20250324,140200,222229005,1101,1101,1101,1101,148
+20250324,140100,222066057,1101,1103,1103,1101,396
+20250324,140000,221629485,1103,1102,1103,1101,319
+20250324,135900,221278107,1102,1101,1102,1101,256
+20250324,135800,220996103,1105,1105,1105,1105,0
+20250324,135700,220996103,1105,1101,1105,1101,109
+20250324,135600,220876090,1102,1102,1102,1102,0
+20250324,135500,220876090,1102,1108,1108,1102,109
+20250324,135400,220755966,1102,1102,1102,1102,0
+20250324,135300,220755966,1102,1102,1102,1102,108
+20250324,135200,220636950,1102,1102,1102,1102,0
+20250324,135100,220636950,1102,1102,1102,1102,148
+20250324,135000,220473854,1102,1105,1110,1102,650
+20250324,134900,219755101,1103,1103,1103,1103,342
+20250324,134800,219377875,1101,1101,1101,1101,108
+20250324,134700,219258967,1105,1105,1105,1105,21
+20250324,134600,219235762,1101,1101,1101,1101,108
+20250324,134500,219116854,1105,1104,1105,1104,464
+20250324,134400,218604339,1101,1101,1101,1101,108
+20250324,134300,218485431,1101,1101,1101,1101,149
+20250324,134200,218321382,1101,1101,1101,1101,108
+20250324,134100,218202474,1104,1104,1104,1104,174
+20250324,134000,218010378,1101,1101,1101,1101,148
+20250324,133900,217847430,1101,1105,1105,1101,109
+20250324,133800,217727417,1101,1101,1101,1101,0
+20250324,133700,217727417,1101,1101,1101,1101,108
+20250324,133600,217608509,1100,1102,1108,1100,2011
+20250324,133500,215381077,1106,1099,1106,1099,109
+20250324,133400,215261279,1102,1102,1102,1102,148
+20250324,133300,215098183,1101,1098,1101,1098,301
+20250324,133200,214767112,1103,1103,1103,1103,525
+20250324,133100,214188037,1097,1097,1097,1097,108
+20250324,133000,214069561,1102,1102,1102,1102,201
+20250324,132900,213848059,1102,1097,1102,1097,275
+20250324,132800,213545697,1103,1103,1103,1103,90
+20250324,132700,213446427,1097,1097,1097,1097,0
+20250324,132600,213446427,1097,1097,1102,1097,675
+20250324,132500,212704244,1102,1097,1102,1097,149
+20250324,132400,212540786,1097,1097,1097,1097,109
+20250324,132300,212421213,1097,1097,1097,1097,0
+20250324,132200,212421213,1097,1098,1098,1097,2602
+20250324,132100,209564326,1101,1101,1101,1101,149
+20250324,132000,209400277,1101,1101,1101,1101,108
+20250324,131900,209281369,1101,1101,1101,1101,1
+20250324,131800,209280268,1101,1105,1105,1100,4557
+20250324,131700,204258870,1105,1104,1108,1104,507
+20250324,131600,203697856,1104,1104,1104,1104,143
+20250324,131500,203539984,1104,1104,1104,1104,108
+20250324,131400,203420752,1109,1109,1109,1109,0
+20250324,131300,203420752,1109,1105,1109,1104,630
+20250324,131200,202724469,1103,1103,1103,1103,0
+20250324,131100,202724469,1103,1103,1103,1103,144
+20250324,131000,202565637,1103,1103,1103,1103,149
+20250324,130900,202401290,1109,1103,1109,1103,122
+20250324,130800,202266640,1106,1106,1106,1106,0
+20250324,130700,202266640,1106,1106,1109,1106,3704
+20250324,130600,198169428,1109,1103,1109,1103,398
+20250324,130500,197729180,1103,1103,1103,1103,160
+20250324,130400,197552700,1106,1106,1106,1106,0
+20250324,130300,197552700,1106,1106,1106,1106,149
+20250324,130200,197387906,1107,1107,1108,1107,206
+20250324,130100,197159863,1107,1107,1107,1107,0
+20250324,130000,197159863,1107,1107,1107,1107,108
+20250324,125900,197040307,1108,1108,1108,1108,300
+20250324,125800,196707907,1108,1106,1108,1106,115
+20250324,125700,196580703,1106,1106,1106,1106,0
+20250324,125600,196580703,1106,1107,1107,1106,108
+20250324,125500,196461153,1107,1103,1107,1103,457
+20250324,125400,195955959,1102,1101,1102,1101,257
+20250324,125300,195672854,1102,1102,1102,1102,0
+20250324,125200,195672854,1102,1102,1102,1102,203
+20250324,125100,195449148,1101,1101,1101,1101,257
+20250324,125000,195166191,1101,1101,1101,1101,0
+20250324,124900,195166191,1101,1101,1101,1101,108
+20250324,124800,195047283,1103,1103,1103,1103,192
+20250324,124700,194835507,1100,1103,1103,1100,262
+20250324,124600,194546845,1103,1103,1103,1103,4
+20250324,124500,194542433,1103,1100,1103,1100,416
+20250324,124400,194083969,1100,1102,1104,1100,223
+20250324,124300,193838469,1100,1102,1102,1100,1040
+20250324,124200,192694449,1104,1104,1104,1104,0
+20250324,124100,192694449,1104,1100,1104,1100,109
+20250324,124000,192574545,1103,1100,1103,1100,302
+20250324,123900,192241762,1100,1100,1100,1100,277
+20250324,123800,191937062,1101,1103,1103,1101,82
+20250324,123700,191846740,1101,1101,1101,1101,0
+20250324,123600,191846740,1101,1104,1106,1101,945
+20250324,123500,190803260,1106,1106,1106,1106,0
+20250324,123400,190803260,1106,1100,1106,1100,208
+20250324,123300,190573860,1106,1106,1106,1106,1
+20250324,123200,190572754,1100,1100,1100,1100,256
+20250324,123100,190291154,1100,1100,1100,1100,0
+20250324,123000,190291154,1100,1100,1100,1100,108
+20250324,122900,190172354,1101,1100,1101,1100,210
+20250324,122800,189941353,1099,1099,1099,1099,148
+20250324,122700,189778701,1099,1102,1110,1099,523
+20250324,122600,189203142,1102,1104,1104,1102,93
+20250324,122500,189100654,1100,1092,1100,1092,843
+20250324,122400,188175770,1100,1099,1100,1099,478
+20250324,122300,187650447,1092,1099,1099,1092,256
+20250324,122200,187369859,1100,1100,1100,1100,0
+20250324,122100,187369859,1100,1093,1100,1092,289
+20250324,122000,187054026,1101,1101,1101,1101,5
+20250324,121900,187048521,1101,1102,1102,1093,110
+20250324,121800,186928274,1093,1101,1101,1093,515
+20250324,121700,186363109,1103,1093,1103,1093,109
+20250324,121600,186243962,1101,1101,1101,1101,149
+20250324,121500,186079913,1092,1093,1093,1092,99
+20250324,121400,185971711,1093,1103,1103,1093,1113
+20250324,121300,184753402,1093,1098,1098,1093,175
+20250324,121200,184561992,1108,1101,1108,1101,109
+20250324,121100,184441976,1107,1108,1108,1107,3472
+20250324,121000,180596443,1108,1108,1108,1108,108
+20250324,120900,180476779,1108,1109,1109,1108,322
+20250324,120800,180119976,1111,1109,1111,1108,208
+20250324,120700,179889410,1110,1110,1110,1110,901
+20250324,120600,178889300,1111,1108,1111,1108,354
+20250324,120500,178497062,1108,1108,1108,1108,0
+20250324,120400,178497062,1108,1108,1108,1108,0
+20250324,120300,178497062,1108,1108,1108,1108,108
+20250324,120200,178377398,1113,1108,1113,1108,801
+20250324,120100,177489880,1108,1107,1108,1107,673
+20250324,120000,176744260,1119,1113,1119,1113,908
+20250324,115900,175733650,1102,1101,1124,1099,3114
+20250324,115800,172266334,1101,1101,1101,1101,205
+20250324,115700,172040629,1099,1101,1101,1099,379
+20250324,115600,171623568,1101,1098,1101,1098,178
+20250324,115500,171427593,1097,1097,1097,1097,108
+20250324,115400,171309117,1104,1104,1104,1104,197
+20250324,115300,171091629,1104,1095,1104,1095,412
+20250324,115200,170638007,1103,1093,1103,1093,7827
+20250324,115100,162013858,1101,1095,1101,1095,1457
+20250324,115000,160413733,1095,1096,1096,1092,294
+20250324,114900,160092116,1096,1096,1096,1096,41
+20250324,114800,160047180,1092,1092,1092,1092,108
+20250324,114700,159929244,1092,1092,1092,1092,148
+20250324,114600,159767628,1092,1095,1097,1092,1819
+20250324,114500,157773637,1093,1091,1093,1091,778
+20250324,114400,156924526,1091,1091,1091,1091,108
+20250324,114300,156806698,1091,1091,1091,1091,254
+20250324,114200,156529584,1090,1088,1090,1088,408
+20250324,114100,156085080,1088,1088,1088,1088,0
+20250324,114000,156085080,1088,1087,1088,1087,321
+20250324,113900,155735980,1086,1088,1088,1086,176
+20250324,113800,155544830,1089,1089,1089,1089,0
+20250324,113700,155544830,1089,1089,1089,1089,47
+20250324,113600,155493647,1089,1087,1089,1087,532
+20250324,113500,154914896,1087,1088,1088,1085,284
+20250324,113400,154606527,1088,1087,1088,1087,1146
+20250324,113300,153359827,1085,1085,1085,1085,108
+20250324,113200,153242647,1088,1088,1088,1088,0
+20250324,113100,153242647,1088,1085,1088,1085,336
+20250324,113000,152878072,1087,1087,1087,1087,0
+20250324,112900,152878072,1087,1087,1087,1087,0
+20250324,112800,152878072,1087,1087,1087,1087,222
+20250324,112700,152636758,1087,1087,1087,1087,0
+20250324,112600,152636758,1087,1087,1087,1087,108
+20250324,112500,152519362,1087,1087,1087,1087,148
+20250324,112400,152358486,1085,1085,1085,1085,125
+20250324,112300,152222861,1086,1086,1086,1086,8
+20250324,112200,152214173,1086,1087,1087,1086,552
+20250324,112100,151614257,1086,1086,1086,1086,174
+20250324,112000,151425293,1085,1085,1085,1085,177
+20250324,111900,151233248,1086,1086,1086,1086,36
+20250324,111800,151194152,1086,1086,1086,1086,3
+20250324,111700,151190894,1086,1086,1086,1086,0
+20250324,111600,151190894,1086,1086,1086,1086,196
+20250324,111500,150978038,1085,1087,1087,1085,445
+20250324,111400,150494745,1089,1089,1089,1089,0
+20250324,111300,150494745,1089,1091,1092,1089,6
+20250324,111200,150488200,1087,1084,1087,1084,920
+20250324,111100,149488698,1085,1084,1085,1084,155
+20250324,111000,149320631,1084,1084,1084,1084,501
+20250324,110900,148777547,1084,1084,1084,1084,501
+20250324,110800,148234463,1084,1084,1085,1084,1917
+20250324,110700,146156433,1084,1083,1084,1083,110
+20250324,110600,146037301,1083,1083,1083,1083,0
+20250324,110500,146037301,1083,1083,1083,1083,193
+20250324,110400,145828282,1083,1084,1084,1083,128
+20250324,110300,145689638,1084,1084,1084,1084,10
+20250324,110200,145678798,1083,1084,1084,1083,159
+20250324,110100,145506551,1084,1084,1084,1084,3363
+20250324,110000,141861059,1084,1084,1084,1084,108
+20250324,105900,141743987,1084,1084,1084,1084,0
+20250324,105800,141743987,1084,1085,1085,1084,142
+20250324,105700,141590025,1085,1085,1085,1085,196
+20250324,105600,141377365,1085,1085,1085,1085,223
+20250324,105500,141135410,1086,1086,1086,1086,0
+20250324,105400,141135410,1086,1087,1087,1086,189
+20250324,105300,140930067,1087,1087,1087,1087,11
+20250324,105200,140918110,1090,1090,1090,1090,0
+20250324,105100,140918110,1090,1090,1091,1090,1966
+20250324,105000,138775001,1091,1091,1091,1091,0
+20250324,104900,138775001,1091,1091,1091,1091,108
+20250324,104800,138657173,1091,1091,1091,1091,74
+20250324,104700,138576439,1091,1092,1092,1091,182
+20250324,104600,138377803,1092,1092,1092,1092,250
+20250324,104500,138104803,1091,1092,1092,1090,2674
+20250324,104400,135185774,1091,1092,1092,1091,1201
+20250324,104300,133874382,1092,1092,1092,1092,257
+20250324,104200,133593738,1096,1092,1096,1092,4407
+20250324,104100,128772028,1092,1091,1092,1091,248
+20250324,104000,128501360,1090,1090,1090,1090,108
+20250324,103900,128383640,1092,1089,1092,1085,3594
+20250324,103800,124479002,1085,1087,1087,1085,1008
+20250324,103700,123383673,1086,1086,1086,1086,81
+20250324,103600,123295707,1086,1089,1089,1086,504
+20250324,103500,122747175,1089,1089,1089,1089,148
+20250324,103400,122586003,1086,1086,1086,1086,302
+20250324,103300,122258031,1085,1088,1088,1085,2000
+20250324,103200,120084895,1092,1092,1092,1092,0
+20250324,103100,120084895,1092,1092,1092,1092,1
+20250324,103000,120083803,1092,1092,1092,1092,10
+20250324,102900,120072883,1089,1087,1089,1087,102
+20250324,102800,119961983,1087,1087,1087,1087,60
+20250324,102700,119896763,1087,1087,1087,1087,96
+20250324,102600,119792411,1087,1087,1087,1087,38
+20250324,102500,119751105,1089,1092,1092,1089,83
+20250324,102400,119660685,1092,1092,1092,1092,0
+20250324,102300,119660685,1092,1090,1092,1090,154
+20250324,102200,119492813,1090,1090,1090,1090,18
+20250324,102100,119473193,1092,1092,1092,1092,6
+20250324,102000,119466641,1092,1092,1092,1092,0
+20250324,101900,119466641,1092,1092,1092,1092,0
+20250324,101800,119466641,1092,1092,1092,1092,500
+20250324,101700,118920641,1090,1090,1090,1089,221
+20250324,101600,118679791,1090,1090,1090,1090,704
+20250324,101500,117912431,1090,1090,1090,1090,0
+20250324,101400,117912431,1090,1090,1090,1090,68
+20250324,101300,117838311,1090,1092,1092,1090,880
+20250324,101200,116878511,1092,1088,1093,1088,1386
+20250324,101100,115363628,1087,1087,1088,1087,283
+20250324,101000,115055957,1088,1088,1088,1088,13
+20250324,100900,115041813,1093,1093,1093,1093,0
+20250324,100800,115041813,1093,1093,1093,1093,0
+20250324,100700,115041813,1093,1093,1093,1093,0
+20250324,100600,115041813,1093,1093,1093,1093,0
+20250324,100500,115041813,1093,1090,1093,1086,982
+20250324,100400,113971445,1087,1087,1087,1087,295
+20250324,100300,113650780,1086,1086,1086,1086,39
+20250324,100200,113608426,1086,1086,1086,1086,0
+20250324,100100,113608426,1086,1086,1086,1086,3
+20250324,100000,113605168,1087,1087,1087,1087,0
+20250324,095900,113605168,1087,1087,1087,1087,1
+20250324,095800,113604081,1082,1082,1082,1082,225
+20250324,095700,113360631,1083,1095,1095,1083,16654
+20250324,095600,95280879,1098,1098,1098,1098,149
+20250324,095500,95117277,1096,1095,1096,1095,189
+20250324,095400,94910174,1099,1099,1099,1099,0
+20250324,095300,94910174,1099,1099,1099,1099,262
+20250324,095200,94622236,1101,1103,1103,1100,5874
+20250324,095100,88158749,1106,1107,1107,1106,5
+20250324,095000,88153216,1105,1108,1108,1105,2013
+20250324,094900,85928551,1110,1110,1110,1110,0
+20250324,094800,85928551,1110,1110,1110,1110,0
+20250324,094700,85928551,1110,1110,1110,1110,1
+20250324,094600,85927441,1106,1106,1106,1106,0
+20250324,094500,85927441,1106,1106,1106,1106,0
+20250324,094400,85927441,1106,1106,1106,1106,0
+20250324,094300,85927441,1106,1106,1106,1106,348
+20250324,094200,85542553,1110,1103,1112,1103,206
+20250324,094100,85313503,1114,1109,1114,1109,5000
+20250324,094000,79744503,1113,1112,1113,1112,100
+20250324,093900,79633253,1113,1113,1113,1113,250
+20250324,093800,79355003,1113,1104,1114,1099,27
+20250324,093700,79325165,1103,1099,1103,1099,132
+20250324,093600,79179910,1092,1099,1099,1092,154
+20250324,093500,79011735,1098,1097,1098,1097,726
+20250324,093400,78215007,1091,1091,1091,1091,0
+20250324,093300,78215007,1091,1096,1096,1091,252
+20250324,093200,77939335,1096,1094,1096,1094,217
+20250324,093100,77701561,1094,1094,1094,1094,1
+20250324,093000,77700467,1092,1092,1092,1092,50
+20250324,092900,77645867,1091,1091,1091,1091,218
+20250324,092800,77408029,1092,1092,1092,1092,1
+20250324,092700,77406937,1092,1091,1092,1091,604
+20250324,092600,76747523,1088,1088,1088,1088,149
+20250324,092500,76585411,1088,1084,1088,1084,932
+20250324,092400,75572455,1089,1089,1089,1089,0
+20250324,092300,75572455,1089,1089,1089,1084,1053
+20250324,092200,74428005,1091,1091,1091,1091,201
+20250324,092100,74208714,1088,1088,1088,1088,149
+20250324,092000,74046602,1088,1088,1088,1088,0
+20250324,091900,74046602,1088,1088,1088,1088,11
+20250324,091800,74034634,1086,1091,1091,1086,136
+20250324,091700,73886739,1089,1089,1090,1089,622
+20250324,091600,73208929,1089,1091,1091,1089,320
+20250324,091500,72860447,1087,1091,1091,1087,41
+20250324,091400,72815736,1087,1085,1087,1085,1023
+20250324,091300,71704505,1082,1086,1086,1082,91
+20250324,091200,71605899,1083,1087,1087,1083,1230
+20250324,091100,70273737,1083,1088,1090,1083,1053
+20250324,091000,69130995,1089,1095,1099,1089,14331
+20250324,090900,53455853,1105,1099,1105,1096,3400
+20250324,090800,49723957,1119,1119,1119,1119,0
+20250324,090700,49723957,1119,1110,1119,1110,473
+20250324,090600,49197170,1102,1101,1102,1094,2212
+20250324,090500,46771797,1094,1094,1095,1094,715
+20250324,090400,45989586,1095,1099,1100,1095,1112
+20250324,090300,44766901,1099,1114,1114,1099,15327
+20250324,090200,27702971,1114,1122,1122,1114,17556
+20250324,090100,8125655,1122,1124,1132,1122,2696
+20250324,090000,5097852,1122,1114,1122,1114,4576

106240/min/candle-20250325.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201300,326579321,1128,1128,1128,1128,2580
+20250325,201200,326579321,1128,1128,1128,1128,0
+20250325,201100,326579321,1128,1128,1128,1128,0
+20250325,201000,326579321,1128,1128,1128,1128,0
+20250325,200900,326579321,1128,1128,1128,1128,0
+20250325,200800,326579321,1128,1128,1128,1128,0
+20250325,200700,326579321,1128,1128,1128,1128,0
+20250325,200600,326579321,1128,1128,1128,1128,0
+20250325,200500,326579321,1128,1128,1128,1128,0
+20250325,200400,326579321,1128,1128,1128,1128,0
+20250325,200300,326579321,1128,1128,1128,1128,0
+20250325,200200,326579321,1128,1128,1128,1128,0
+20250325,200100,326579321,1128,1128,1128,1128,0
+20250325,200000,326579321,1128,1128,1128,1128,0
+20250325,195900,326579321,1128,1128,1128,1128,0
+20250325,195800,326579321,1128,1128,1128,1128,0
+20250325,195700,326579321,1128,1128,1128,1128,0
+20250325,195600,326579321,1128,1128,1128,1128,0
+20250325,195500,326579321,1128,1128,1128,1128,0
+20250325,195400,326579321,1128,1128,1128,1128,0
+20250325,195300,326579321,1128,1128,1128,1128,0
+20250325,195200,326579321,1128,1128,1128,1128,0
+20250325,195100,326579321,1128,1128,1128,1128,0
+20250325,195000,326579321,1128,1128,1128,1128,0
+20250325,194900,326579321,1128,1128,1128,1128,0
+20250325,194800,326579321,1128,1128,1128,1128,0
+20250325,194700,326579321,1128,1128,1128,1128,0
+20250325,194600,326579321,1128,1128,1128,1128,0
+20250325,194500,326579321,1128,1128,1128,1128,0
+20250325,194400,326579321,1128,1128,1128,1128,0
+20250325,194300,326579321,1128,1128,1128,1128,2580
+20250325,194200,326579321,1128,1128,1128,1128,0
+20250325,194100,326579321,1128,1128,1128,1128,0
+20250325,194000,326579321,1128,1128,1128,1128,0
+20250325,193900,326579321,1128,1128,1128,1128,0
+20250325,193800,326579321,1128,1128,1128,1128,0
+20250325,193700,326579321,1128,1128,1128,1128,0
+20250325,193600,326579321,1128,1128,1128,1128,0
+20250325,193500,326579321,1128,1128,1128,1128,0
+20250325,193400,326579321,1128,1128,1128,1128,0
+20250325,193300,326579321,1128,1128,1128,1128,0
+20250325,193200,326579321,1128,1128,1128,1128,0
+20250325,193100,326579321,1128,1128,1128,1128,0
+20250325,193000,326579321,1128,1128,1128,1128,0
+20250325,192900,326579321,1128,1128,1128,1128,0
+20250325,192800,326579321,1128,1128,1128,1128,0
+20250325,192700,326579321,1128,1128,1128,1128,0
+20250325,192600,326579321,1128,1128,1128,1128,0
+20250325,192500,326579321,1128,1128,1128,1128,0
+20250325,192400,326579321,1128,1128,1128,1128,0
+20250325,192300,326579321,1128,1128,1128,1128,0
+20250325,192200,326579321,1128,1128,1128,1128,0
+20250325,192100,326579321,1128,1128,1128,1128,0
+20250325,192000,326579321,1128,1128,1128,1128,0
+20250325,191900,326579321,1128,1128,1128,1128,0
+20250325,191800,326579321,1128,1128,1128,1128,0
+20250325,191700,326579321,1128,1128,1128,1128,0
+20250325,191600,326579321,1128,1128,1128,1128,0
+20250325,191500,326579321,1128,1128,1128,1128,0
+20250325,191400,326579321,1128,1128,1128,1128,0
+20250325,191300,326579321,1128,1128,1128,1128,2580
+20250325,191200,326579321,1128,1128,1128,1128,0
+20250325,191100,326579321,1128,1128,1128,1128,0
+20250325,191000,326579321,1128,1128,1128,1128,0
+20250325,190900,326579321,1128,1128,1128,1128,0
+20250325,190800,326579321,1128,1128,1128,1128,0
+20250325,190700,326579321,1128,1128,1128,1128,0
+20250325,190600,326579321,1128,1128,1128,1128,0
+20250325,190500,326579321,1128,1128,1128,1128,0
+20250325,190400,326579321,1128,1128,1128,1128,0
+20250325,190300,326579321,1128,1128,1128,1128,0
+20250325,190200,326579321,1128,1128,1128,1128,0
+20250325,190100,326579321,1128,1128,1128,1128,0
+20250325,190000,326579321,1128,1128,1128,1128,0
+20250325,185900,326579321,1128,1128,1128,1128,0
+20250325,185800,326579321,1128,1128,1128,1128,0
+20250325,185700,326579321,1128,1128,1128,1128,0
+20250325,185600,326579321,1128,1128,1128,1128,0
+20250325,185500,326579321,1128,1128,1128,1128,0
+20250325,185400,326579321,1128,1128,1128,1128,0
+20250325,185300,326579321,1128,1128,1128,1128,0
+20250325,185200,326579321,1128,1128,1128,1128,0
+20250325,185100,326579321,1128,1128,1128,1128,0
+20250325,185000,326579321,1128,1128,1128,1128,0
+20250325,184900,326579321,1128,1128,1128,1128,0
+20250325,184800,326579321,1128,1128,1128,1128,0
+20250325,184700,326579321,1128,1128,1128,1128,0
+20250325,184600,326579321,1128,1128,1128,1128,0
+20250325,184500,326579321,1128,1128,1128,1128,0
+20250325,184400,326579321,1128,1128,1128,1128,0
+20250325,184300,326579321,1128,1128,1128,1128,2580
+20250325,184200,326579321,1128,1128,1128,1128,0
+20250325,184100,326579321,1128,1128,1128,1128,0
+20250325,184000,326579321,1128,1128,1128,1128,0
+20250325,183900,326579321,1128,1128,1128,1128,0
+20250325,183800,326579321,1128,1128,1128,1128,0
+20250325,183700,326579321,1128,1128,1128,1128,0
+20250325,183600,326579321,1128,1128,1128,1128,0
+20250325,183500,326579321,1128,1128,1128,1128,0
+20250325,183400,326579321,1128,1128,1128,1128,0
+20250325,183300,326579321,1128,1128,1128,1128,0
+20250325,183200,326579321,1128,1128,1128,1128,0
+20250325,183100,326579321,1128,1128,1128,1128,0
+20250325,183000,326579321,1128,1128,1128,1128,0
+20250325,182900,326579321,1128,1128,1128,1128,0
+20250325,182800,326579321,1128,1128,1128,1128,0
+20250325,182700,326579321,1128,1128,1128,1128,0
+20250325,182600,326579321,1128,1128,1128,1128,0
+20250325,182500,326579321,1128,1128,1128,1128,0
+20250325,182400,326579321,1128,1128,1128,1128,0
+20250325,182300,326579321,1128,1128,1128,1128,0
+20250325,182200,326579321,1128,1128,1128,1128,0
+20250325,182100,326579321,1128,1128,1128,1128,0
+20250325,182000,326579321,1128,1128,1128,1128,0
+20250325,181900,326579321,1128,1128,1128,1128,0
+20250325,181800,326579321,1128,1128,1128,1128,0
+20250325,181700,326579321,1128,1128,1128,1128,0
+20250325,181600,326579321,1128,1128,1128,1128,0
+20250325,181500,326579321,1128,1128,1128,1128,0
+20250325,181400,326579321,1128,1128,1128,1128,0
+20250325,181300,326579321,1128,1128,1128,1128,2580
+20250325,181200,326579321,1128,1128,1128,1128,0
+20250325,181100,326579321,1128,1128,1128,1128,0
+20250325,181000,326579321,1128,1128,1128,1128,0
+20250325,180900,326579321,1128,1128,1128,1128,0
+20250325,180800,326579321,1128,1128,1128,1128,0
+20250325,180700,326579321,1128,1128,1128,1128,0
+20250325,180600,326579321,1128,1128,1128,1128,0
+20250325,180500,326579321,1128,1128,1128,1128,0
+20250325,180400,326579321,1128,1128,1128,1128,0
+20250325,180300,326579321,1128,1128,1128,1128,0
+20250325,180200,326579321,1128,1128,1128,1128,0
+20250325,180100,326579321,1128,1128,1128,1128,0
+20250325,180000,326579321,1128,1128,1128,1128,0
+20250325,175900,326579321,1128,1128,1128,1128,0
+20250325,175800,326579321,1128,1128,1128,1128,0
+20250325,175700,326579321,1128,1128,1128,1128,0
+20250325,175600,326579321,1128,1128,1128,1128,0
+20250325,175500,326579321,1128,1128,1128,1128,0
+20250325,175400,326579321,1128,1128,1128,1128,0
+20250325,175300,326579321,1128,1128,1128,1128,0
+20250325,175200,326579321,1128,1128,1128,1128,0
+20250325,175100,326579321,1128,1128,1128,1128,0
+20250325,175000,326579321,1128,1128,1128,1128,0
+20250325,174900,326579321,1128,1128,1128,1128,0
+20250325,174800,326579321,1128,1128,1128,1128,0
+20250325,174700,326579321,1128,1128,1128,1128,0
+20250325,174600,326579321,1128,1128,1128,1128,0
+20250325,174500,326579321,1128,1128,1128,1128,0
+20250325,174400,326579321,1128,1128,1128,1128,0
+20250325,174300,326579321,1128,1128,1128,1128,2580
+20250325,174200,326579321,1128,1128,1128,1128,0
+20250325,174100,326579321,1128,1128,1128,1128,0
+20250325,174000,326579321,1128,1128,1128,1128,0
+20250325,173900,326579321,1128,1128,1128,1128,0
+20250325,173800,326579321,1128,1128,1128,1128,0
+20250325,173700,326579321,1128,1128,1128,1128,0
+20250325,173600,326579321,1128,1128,1128,1128,0
+20250325,173500,326579321,1128,1128,1128,1128,0
+20250325,173400,326579321,1128,1128,1128,1128,0
+20250325,173300,326579321,1128,1128,1128,1128,0
+20250325,173200,326579321,1128,1128,1128,1128,0
+20250325,173100,326579321,1128,1128,1128,1128,0
+20250325,173000,326579321,1128,1128,1128,1128,0
+20250325,172900,326579321,1128,1128,1128,1128,0
+20250325,172800,326579321,1128,1128,1128,1128,0
+20250325,172700,326579321,1128,1128,1128,1128,0
+20250325,172600,326579321,1128,1128,1128,1128,0
+20250325,172500,326579321,1128,1128,1128,1128,0
+20250325,172400,326579321,1128,1128,1128,1128,0
+20250325,172300,326579321,1128,1128,1128,1128,0
+20250325,172200,326579321,1128,1128,1128,1128,0
+20250325,172100,326579321,1128,1128,1128,1128,0
+20250325,172000,326579321,1128,1128,1128,1128,0
+20250325,171900,326579321,1128,1128,1128,1128,0
+20250325,171800,326579321,1128,1128,1128,1128,0
+20250325,171700,326579321,1128,1128,1128,1128,0
+20250325,171600,326579321,1128,1128,1128,1128,0
+20250325,171500,326579321,1128,1128,1128,1128,0
+20250325,171400,326579321,1128,1128,1128,1128,0
+20250325,171300,326579321,1128,1128,1128,1128,2580
+20250325,171200,326579321,1128,1128,1128,1128,0
+20250325,171100,326579321,1128,1128,1128,1128,0
+20250325,171000,326579321,1128,1128,1128,1128,0
+20250325,170900,326579321,1128,1128,1128,1128,0
+20250325,170800,326579321,1128,1128,1128,1128,0
+20250325,170700,326579321,1128,1128,1128,1128,0
+20250325,170600,326579321,1128,1128,1128,1128,0
+20250325,170500,326579321,1128,1128,1128,1128,0
+20250325,170400,326579321,1128,1128,1128,1128,0
+20250325,170300,326579321,1128,1128,1128,1128,0
+20250325,170200,326579321,1128,1128,1128,1128,0
+20250325,170100,326579321,1128,1128,1128,1128,0
+20250325,170000,326579321,1128,1128,1128,1128,0
+20250325,165900,326579321,1128,1128,1128,1128,0
+20250325,165800,326579321,1128,1128,1128,1128,0
+20250325,165700,326579321,1128,1128,1128,1128,0
+20250325,165600,326579321,1128,1128,1128,1128,0
+20250325,165500,326579321,1128,1128,1128,1128,0
+20250325,165400,326579321,1128,1128,1128,1128,0
+20250325,165300,326579321,1128,1128,1128,1128,0
+20250325,165200,326579321,1128,1128,1128,1128,0
+20250325,165100,326579321,1128,1128,1128,1128,0
+20250325,165000,326579321,1128,1128,1128,1128,0
+20250325,164900,326579321,1128,1128,1128,1128,0
+20250325,164800,326579321,1128,1128,1128,1128,0
+20250325,164700,326579321,1128,1128,1128,1128,0
+20250325,164600,326579321,1128,1128,1128,1128,0
+20250325,164500,326579321,1128,1128,1128,1128,0
+20250325,164400,326579321,1128,1128,1128,1128,0
+20250325,164300,326579321,1128,1128,1128,1128,2580
+20250325,164200,326579321,1128,1128,1128,1128,0
+20250325,164100,326579321,1128,1128,1128,1128,0
+20250325,164000,326579321,1128,1128,1128,1128,0
+20250325,163900,326579321,1128,1128,1128,1128,0
+20250325,163800,326579321,1128,1128,1128,1128,0
+20250325,163700,326579321,1128,1128,1128,1128,0
+20250325,163600,326579321,1128,1128,1128,1128,0
+20250325,163500,326579321,1128,1128,1128,1128,0
+20250325,163400,326579321,1128,1128,1128,1128,0
+20250325,163300,326579321,1128,1128,1128,1128,0
+20250325,163200,326579321,1128,1128,1128,1128,0
+20250325,163100,326579321,1128,1128,1128,1128,0
+20250325,163000,326579321,1128,1128,1128,1128,0
+20250325,162900,326579321,1128,1128,1128,1128,0
+20250325,162800,326579321,1128,1128,1128,1128,0
+20250325,162700,326579321,1128,1128,1128,1128,0
+20250325,162600,326579321,1128,1128,1128,1128,0
+20250325,162500,326579321,1128,1128,1128,1128,0
+20250325,162400,326579321,1128,1128,1128,1128,0
+20250325,162300,326579321,1128,1128,1128,1128,0
+20250325,162200,326579321,1128,1128,1128,1128,0
+20250325,162100,326579321,1128,1128,1128,1128,0
+20250325,162000,326579321,1128,1128,1128,1128,0
+20250325,161900,326579321,1128,1128,1128,1128,0
+20250325,161800,326579321,1128,1128,1128,1128,0
+20250325,161700,326579321,1128,1128,1128,1128,0
+20250325,161600,326579321,1128,1128,1128,1128,0
+20250325,161500,326579321,1128,1128,1128,1128,0
+20250325,161400,326579321,1128,1128,1128,1128,0
+20250325,161300,326579321,1128,1128,1128,1128,2580
+20250325,161200,326579321,1128,1128,1128,1128,0
+20250325,161100,326579321,1128,1128,1128,1128,0
+20250325,161000,326579321,1128,1128,1128,1128,0
+20250325,160900,326579321,1128,1128,1128,1128,0
+20250325,160800,326579321,1128,1128,1128,1128,0
+20250325,160700,326579321,1128,1128,1128,1128,0
+20250325,160600,326579321,1128,1128,1128,1128,0
+20250325,160500,326579321,1128,1128,1128,1128,0
+20250325,160400,326579321,1128,1128,1128,1128,0
+20250325,160300,326579321,1128,1128,1128,1128,0
+20250325,160200,326579321,1128,1128,1128,1128,0
+20250325,160100,326579321,1128,1128,1128,1128,0
+20250325,160000,326579321,1128,1128,1128,1128,0
+20250325,155900,326579321,1128,1128,1128,1128,0
+20250325,155800,326579321,1128,1128,1128,1128,0
+20250325,155700,326579321,1128,1128,1128,1128,0
+20250325,155600,326579321,1128,1128,1128,1128,0
+20250325,155500,326579321,1128,1128,1128,1128,0
+20250325,155400,326579321,1128,1128,1128,1128,0
+20250325,155300,326579321,1128,1128,1128,1128,0
+20250325,155200,326579321,1128,1128,1128,1128,0
+20250325,155100,326579321,1128,1128,1128,1128,0
+20250325,155000,326579321,1128,1128,1128,1128,0
+20250325,154900,326579321,1128,1128,1128,1128,0
+20250325,154800,326579321,1128,1128,1128,1128,0
+20250325,154700,326579321,1128,1128,1128,1128,0
+20250325,154600,326579321,1128,1128,1128,1128,0
+20250325,154500,326579321,1128,1128,1128,1128,0
+20250325,154400,326579321,1128,1128,1128,1128,0
+20250325,154300,326579321,1128,1128,1128,1128,2580
+20250325,154200,326579321,1128,1128,1128,1128,0
+20250325,154100,326579321,1128,1128,1128,1128,0
+20250325,154000,326579321,1128,1128,1128,1128,0
+20250325,153900,326579321,1128,1128,1128,1128,0
+20250325,153800,326579321,1128,1128,1128,1128,0
+20250325,153700,326579321,1128,1128,1128,1128,0
+20250325,153600,326579321,1128,1128,1128,1128,0
+20250325,153500,326579321,1128,1128,1128,1128,0
+20250325,153400,326579321,1128,1128,1128,1128,0
+20250325,153300,326579321,1128,1128,1128,1128,0
+20250325,153200,326579321,1128,1128,1128,1128,0
+20250325,153100,326579321,1128,1128,1128,1128,0
+20250325,153000,326579321,1128,1128,1128,1128,2580
+20250325,152900,323669081,1135,1135,1135,1135,0
+20250325,152800,323669081,1135,1135,1135,1135,0
+20250325,152700,323669081,1135,1135,1135,1135,0
+20250325,152600,323669081,1135,1135,1135,1135,0
+20250325,152500,323669081,1135,1135,1135,1135,0
+20250325,152400,323669081,1135,1135,1135,1135,0
+20250325,152300,323669081,1135,1135,1135,1135,0
+20250325,152200,323669081,1135,1135,1135,1135,0
+20250325,152100,323669081,1135,1135,1135,1135,0
+20250325,152000,323669081,1135,1135,1135,1135,0
+20250325,151900,323669081,1135,1129,1135,1129,11
+20250325,151800,323656656,1129,1128,1129,1128,66
+20250325,151700,323582207,1135,1135,1135,1135,0
+20250325,151600,323582207,1135,1129,1135,1129,1002
+20250325,151500,322450943,1129,1134,1134,1128,1501
+20250325,151400,320751659,1133,1133,1133,1133,161
+20250325,151300,320569246,1134,1134,1134,1134,0
+20250325,151200,320569246,1134,1134,1134,1134,64
+20250325,151100,320496670,1134,1134,1134,1134,16
+20250325,151000,320478526,1136,1136,1136,1136,0
+20250325,150900,320478526,1136,1136,1136,1136,64
+20250325,150800,320405822,1140,1140,1140,1140,0
+20250325,150700,320405822,1140,1140,1140,1140,0
+20250325,150600,320405822,1140,1140,1140,1140,0
+20250325,150500,320405822,1140,1137,1140,1137,138
+20250325,150400,320248653,1137,1134,1137,1134,86
+20250325,150300,320151126,1134,1134,1134,1134,0
+20250325,150200,320151126,1134,1134,1134,1134,0
+20250325,150100,320151126,1134,1136,1137,1134,2181
+20250325,150000,317674692,1137,1137,1137,1137,32
+20250325,145900,317638308,1135,1135,1135,1135,0
+20250325,145800,317638308,1135,1135,1135,1135,65
+20250325,145700,317564533,1137,1137,1137,1137,0
+20250325,145600,317564533,1137,1137,1137,1137,8
+20250325,145500,317555437,1137,1135,1137,1135,103
+20250325,145400,317438332,1136,1135,1137,1135,251
+20250325,145300,317153100,1136,1136,1136,1135,29
+20250325,145200,317120174,1135,1135,1135,1135,5
+20250325,145100,317114499,1135,1137,1137,1135,64
+20250325,145000,317041847,1134,1135,1135,1134,1000
+20250325,144900,315907449,1138,1136,1138,1136,207
+20250325,144800,315672294,1136,1136,1136,1136,0
+20250325,144700,315672294,1136,1134,1136,1134,45
+20250325,144600,315621194,1133,1133,1133,1133,64
+20250325,144500,315548682,1133,1133,1133,1133,0
+20250325,144400,315548682,1133,1133,1133,1133,5
+20250325,144300,315543017,1132,1132,1132,1132,64
+20250325,144200,315470569,1132,1132,1132,1132,1060
+20250325,144100,314270649,1132,1132,1132,1132,100
+20250325,144000,314157449,1132,1132,1132,1132,65
+20250325,143900,314083869,1136,1136,1136,1136,0
+20250325,143800,314083869,1136,1136,1136,1136,0
+20250325,143700,314083869,1136,1136,1136,1136,0
+20250325,143600,314083869,1136,1130,1136,1130,1173
+20250325,143500,312751728,1130,1130,1130,1130,0
+20250325,143400,312751728,1130,1130,1130,1130,0
+20250325,143300,312751728,1130,1130,1130,1130,64
+20250325,143200,312679408,1131,1131,1131,1131,0
+20250325,143100,312679408,1131,1131,1131,1131,0
+20250325,143000,312679408,1131,1131,1131,1131,1
+20250325,142900,312678277,1130,1126,1130,1126,128
+20250325,142800,312533893,1126,1128,1128,1126,740
+20250325,142700,311699754,1134,1134,1134,1130,3001
+20250325,142600,308304612,1133,1133,1133,1133,293
+20250325,142500,307972643,1131,1131,1131,1131,3
+20250325,142400,307969250,1140,1134,1140,1134,753
+20250325,142300,307111681,1131,1132,1132,1131,63
+20250325,142200,307040427,1133,1134,1134,1133,573
+20250325,142100,306390646,1134,1134,1134,1134,0
+20250325,142000,306390646,1134,1134,1134,1134,0
+20250325,141900,306390646,1134,1134,1134,1134,2
+20250325,141800,306388378,1134,1132,1134,1132,5122
+20250325,141700,300582487,1132,1132,1132,1132,13
+20250325,141600,300567771,1132,1132,1132,1132,64
+20250325,141500,300495323,1134,1134,1134,1134,11
+20250325,141400,300482849,1134,1134,1134,1132,378
+20250325,141300,300054237,1134,1134,1134,1134,500
+20250325,141200,299487237,1128,1129,1129,1128,400
+20250325,141100,299035937,1128,1128,1128,1128,65
+20250325,141000,298962617,1128,1128,1128,1128,0
+20250325,140900,298962617,1128,1128,1128,1128,0
+20250325,140800,298962617,1128,1128,1128,1128,164
+20250325,140700,298777625,1130,1130,1130,1130,0
+20250325,140600,298777625,1130,1130,1130,1130,0
+20250325,140500,298777625,1130,1130,1130,1130,1038
+20250325,140400,297604685,1130,1130,1130,1130,64
+20250325,140300,297532365,1130,1130,1130,1130,51
+20250325,140200,297474735,1131,1130,1131,1130,68
+20250325,140100,297397877,1130,1130,1130,1130,65
+20250325,140000,297324427,1130,1130,1130,1130,0
+20250325,135900,297324427,1130,1130,1130,1130,300
+20250325,135800,296985427,1130,1131,1131,1130,500
+20250325,135700,296420004,1131,1131,1131,1131,64
+20250325,135600,296347620,1131,1132,1132,1131,64
+20250325,135500,296275196,1135,1135,1135,1135,0
+20250325,135400,296275196,1135,1135,1135,1135,0
+20250325,135300,296275196,1135,1134,1135,1134,2
+20250325,135200,296272927,1130,1130,1130,1130,0
+20250325,135100,296272927,1130,1130,1130,1130,0
+20250325,135000,296272927,1130,1129,1130,1129,1066
+20250325,134900,295068351,1130,1129,1130,1129,56
+20250325,134800,295005125,1130,1126,1130,1126,68
+20250325,134700,294928548,1128,1128,1128,1128,1
+20250325,134600,294927420,1126,1126,1126,1126,119
+20250325,134500,294793426,1123,1123,1123,1123,0
+20250325,134400,294793426,1123,1123,1123,1123,37
+20250325,134300,294751875,1120,1120,1120,1120,64
+20250325,134200,294680195,1119,1121,1121,1119,2400
+20250325,134100,291993193,1121,1128,1128,1121,4897
+20250325,134000,286498806,1129,1129,1129,1129,27
+20250325,133900,286468323,1130,1130,1130,1130,1
+20250325,133800,286467193,1129,1129,1129,1129,21
+20250325,133700,286443484,1129,1129,1129,1129,68
+20250325,133600,286366712,1130,1130,1130,1130,100
+20250325,133500,286253712,1130,1130,1130,1130,0
+20250325,133400,286253712,1130,1130,1130,1130,20
+20250325,133300,286231112,1130,1125,1130,1124,5985
+20250325,133200,279497820,1124,1124,1124,1124,0
+20250325,133100,279497820,1124,1124,1124,1124,0
+20250325,133000,279497820,1124,1124,1124,1124,65
+20250325,132900,279424760,1122,1122,1122,1122,0
+20250325,132800,279424760,1122,1122,1122,1122,0
+20250325,132700,279424760,1122,1124,1124,1122,5456
+20250325,132600,273296490,1125,1125,1125,1125,818
+20250325,132500,272376240,1123,1127,1127,1123,1500
+20250325,132400,270688275,1127,1130,1130,1127,700
+20250325,132300,269897659,1130,1137,1137,1130,3787
+20250325,132200,265603143,1137,1138,1138,1137,2828
+20250325,132100,262385520,1139,1139,1139,1139,4
+20250325,132000,262380964,1138,1138,1138,1138,64
+20250325,131900,262308132,1139,1139,1139,1139,1
+20250325,131800,262306993,1139,1139,1139,1139,0
+20250325,131700,262306993,1139,1139,1139,1139,3
+20250325,131600,262303576,1138,1138,1138,1138,64
+20250325,131500,262230744,1139,1139,1139,1139,0
+20250325,131400,262230744,1139,1139,1139,1139,0
+20250325,131300,262230744,1139,1139,1139,1139,64
+20250325,131200,262157848,1140,1140,1140,1140,0
+20250325,131100,262157848,1140,1140,1140,1140,0
+20250325,131000,262157848,1140,1140,1140,1140,0
+20250325,130900,262157848,1140,1139,1140,1138,814
+20250325,130800,261229960,1139,1139,1139,1139,0
+20250325,130700,261229960,1139,1139,1139,1139,0
+20250325,130600,261229960,1139,1139,1139,1139,0
+20250325,130500,261229960,1139,1139,1139,1139,113
+20250325,130400,261101253,1144,1144,1144,1144,0
+20250325,130300,261101253,1144,1144,1144,1144,15
+20250325,130200,261084093,1146,1146,1146,1146,0
+20250325,130100,261084093,1146,1146,1146,1146,69
+20250325,130000,261005019,1139,1138,1139,1138,1303
+20250325,125900,259521195,1139,1140,1140,1139,1133
+20250325,125800,258230672,1139,1139,1139,1139,64
+20250325,125700,258157776,1138,1138,1138,1138,0
+20250325,125600,258157776,1138,1139,1139,1138,1000
+20250325,125500,257019631,1139,1140,1140,1139,100
+20250325,125400,256905687,1139,1139,1139,1139,0
+20250325,125300,256905687,1139,1144,1144,1139,1000
+20250325,125200,255764274,1144,1144,1144,1144,0
+20250325,125100,255764274,1144,1144,1144,1144,174
+20250325,125000,255565218,1144,1145,1145,1144,1000
+20250325,124900,254421216,1149,1149,1149,1149,40
+20250325,124800,254375256,1143,1144,1144,1143,211
+20250325,124700,254134050,1149,1149,1149,1149,0
+20250325,124600,254134050,1149,1149,1149,1149,0
+20250325,124500,254134050,1149,1149,1149,1149,1001
+20250325,124400,252983901,1149,1149,1149,1149,200
+20250325,124300,252754101,1149,1149,1149,1149,800
+20250325,124200,251834901,1149,1148,1149,1148,784
+20250325,124100,250934086,1141,1148,1149,1140,2421
+20250325,124000,248153952,1148,1148,1148,1148,716
+20250325,123900,247331984,1148,1148,1148,1148,600
+20250325,123800,246643184,1146,1146,1146,1146,1
+20250325,123700,246642038,1146,1146,1146,1146,264
+20250325,123600,246339494,1145,1145,1145,1145,24
+20250325,123500,246312014,1142,1142,1142,1142,0
+20250325,123400,246312014,1142,1145,1145,1142,1092
+20250325,123300,245061771,1145,1145,1145,1145,27
+20250325,123200,245030856,1142,1142,1142,1142,0
+20250325,123100,245030856,1142,1142,1142,1142,64
+20250325,123000,244957768,1143,1143,1143,1143,352
+20250325,122900,244555432,1140,1140,1140,1140,9
+20250325,122800,244545172,1140,1140,1140,1140,0
+20250325,122700,244545172,1140,1139,1140,1139,74
+20250325,122600,244460876,1139,1139,1139,1139,9
+20250325,122500,244450625,1139,1139,1139,1139,0
+20250325,122400,244450625,1139,1139,1139,1139,64
+20250325,122300,244377729,1139,1139,1139,1139,35
+20250325,122200,244337864,1140,1140,1140,1140,46
+20250325,122100,244285424,1140,1140,1140,1140,64
+20250325,122000,244212464,1143,1143,1143,1143,1
+20250325,121900,244211321,1138,1139,1139,1138,64
+20250325,121800,244138488,1143,1143,1143,1143,0
+20250325,121700,244138488,1143,1143,1143,1143,0
+20250325,121600,244138488,1143,1143,1143,1143,0
+20250325,121500,244138488,1143,1143,1143,1143,1647
+20250325,121400,242255967,1146,1146,1146,1146,1
+20250325,121300,242254821,1146,1143,1146,1143,1594
+20250325,121200,240429255,1143,1143,1143,1143,0
+20250325,121100,240429255,1143,1143,1143,1143,0
+20250325,121000,240429255,1143,1143,1143,1143,214
+20250325,120900,240184653,1144,1143,1144,1143,2
+20250325,120800,240182366,1143,1138,1143,1138,124
+20250325,120700,240040884,1138,1138,1138,1138,0
+20250325,120600,240040884,1138,1138,1138,1138,65
+20250325,120500,239966914,1138,1138,1138,1138,0
+20250325,120400,239966914,1138,1138,1138,1138,575
+20250325,120300,239312564,1138,1138,1138,1138,65
+20250325,120200,239238594,1138,1138,1138,1138,30
+20250325,120100,239204454,1142,1142,1142,1142,1770
+20250325,120000,237183114,1138,1138,1138,1138,353
+20250325,115900,236781400,1138,1138,1138,1138,64
+20250325,115800,236708568,1138,1138,1138,1138,1
+20250325,115700,236707430,1138,1138,1138,1138,0
+20250325,115600,236707430,1138,1138,1138,1138,64
+20250325,115500,236634598,1138,1138,1138,1138,1
+20250325,115400,236633460,1138,1138,1138,1138,1
+20250325,115300,236632322,1138,1138,1138,1138,57
+20250325,115200,236567456,1139,1139,1139,1139,8
+20250325,115100,236558344,1139,1139,1139,1139,0
+20250325,115000,236558344,1139,1143,1143,1139,703
+20250325,114900,235754823,1145,1145,1145,1145,0
+20250325,114800,235754823,1145,1145,1145,1145,0
+20250325,114700,235754823,1145,1145,1145,1145,0
+20250325,114600,235754823,1145,1140,1145,1140,873
+20250325,114500,234755467,1140,1140,1140,1140,65
+20250325,114400,234681367,1140,1140,1140,1140,5149
+20250325,114300,228811507,1140,1140,1140,1140,0
+20250325,114200,228811507,1140,1140,1140,1140,64
+20250325,114100,228738547,1141,1141,1141,1141,120
+20250325,114000,228601627,1137,1137,1137,1137,5
+20250325,113900,228595942,1137,1137,1137,1137,30
+20250325,113800,228561832,1138,1138,1138,1138,99
+20250325,113700,228449170,1138,1138,1138,1138,0
+20250325,113600,228449170,1138,1139,1139,1138,221
+20250325,113500,228197591,1144,1144,1144,1144,0
+20250325,113400,228197591,1144,1144,1144,1144,0
+20250325,113300,228197591,1144,1144,1144,1144,450
+20250325,113200,227682791,1144,1144,1144,1144,0
+20250325,113100,227682791,1144,1144,1144,1144,871
+20250325,113000,226686367,1137,1137,1137,1137,0
+20250325,112900,226686367,1137,1137,1137,1137,64
+20250325,112800,226613599,1137,1137,1137,1137,198
+20250325,112700,226388473,1139,1139,1139,1139,0
+20250325,112600,226388473,1139,1137,1139,1137,153
+20250325,112500,226214510,1139,1140,1140,1139,1823
+20250325,112400,224138095,1145,1145,1145,1145,0
+20250325,112300,224138095,1145,1145,1145,1145,115
+20250325,112200,224006420,1145,1141,1145,1141,1100
+20250325,112100,222750948,1143,1140,1143,1140,2
+20250325,112000,222748665,1139,1145,1149,1139,6868
+20250325,111900,214913874,1151,1145,1151,1145,714
+20250325,111800,214096338,1145,1147,1147,1145,5000
+20250325,111700,208366582,1155,1150,1155,1146,5001
+20250325,111600,202629440,1157,1156,1157,1156,201
+20250325,111500,202396987,1150,1150,1150,1150,65
+20250325,111400,202322237,1151,1151,1151,1151,101
+20250325,111300,202205986,1147,1147,1151,1147,702
+20250325,111200,201400392,1151,1151,1151,1151,150
+20250325,111100,201227742,1152,1152,1152,1152,1
+20250325,111000,201226590,1146,1152,1152,1146,1604
+20250325,110900,199385756,1152,1152,1152,1152,100
+20250325,110800,199270556,1152,1152,1152,1150,327
+20250325,110700,198894006,1152,1154,1154,1152,1421
+20250325,110600,197256812,1155,1155,1155,1155,219
+20250325,110500,197003867,1156,1157,1157,1155,2625
+20250325,110400,193966912,1157,1167,1167,1157,688
+20250325,110300,193164127,1156,1168,1168,1156,895
+20250325,110200,192129147,1168,1162,1168,1162,980
+20250325,110100,190988868,1164,1164,1164,1164,12042
+20250325,110000,176971980,1165,1168,1170,1165,4030
+20250325,105900,172267475,1168,1168,1168,1164,795
+20250325,105800,171339038,1169,1169,1169,1169,0
+20250325,105700,171339038,1169,1164,1169,1164,1384
+20250325,105600,169726791,1164,1160,1164,1160,3305
+20250325,105500,165884067,1164,1164,1164,1164,267
+20250325,105400,165573279,1164,1164,1165,1164,228
+20250325,105300,165307856,1164,1171,1171,1164,1860
+20250325,105200,163140259,1175,1175,1176,1168,6126
+20250325,105100,155940574,1176,1167,1176,1167,1247
+20250325,105000,154476468,1167,1162,1172,1162,21841
+20250325,104900,129000874,1156,1156,1156,1156,516
+20250325,104800,128404378,1165,1165,1165,1165,0
+20250325,104700,128404378,1165,1164,1165,1164,2498
+20250325,104600,125495957,1162,1150,1163,1150,7432
+20250325,104500,116896601,1152,1151,1152,1148,1194
+20250325,104400,115523647,1153,1156,1156,1149,308
+20250325,104300,115169744,1148,1147,1157,1147,427
+20250325,104200,114675800,1147,1159,1160,1147,2900
+20250325,104100,111335518,1152,1152,1152,1152,40
+20250325,104000,111289438,1161,1162,1162,1161,2028
+20250325,103900,108932925,1151,1160,1166,1149,2954
+20250325,103800,105509368,1158,1146,1159,1146,20018
+20250325,103700,82413435,1150,1150,1150,1150,0
+20250325,103600,82413435,1150,1150,1150,1150,0
+20250325,103500,82413435,1150,1150,1150,1150,0
+20250325,103400,82413435,1150,1145,1150,1145,5556
+20250325,103300,76030636,1146,1146,1146,1146,1000
+20250325,103200,74884636,1146,1146,1146,1146,1
+20250325,103100,74883490,1144,1142,1144,1142,371
+20250325,103000,74459260,1144,1144,1144,1144,20
+20250325,102900,74436380,1147,1147,1147,1147,0
+20250325,102800,74436380,1147,1135,1147,1135,175
+20250325,102700,74237351,1139,1138,1139,1138,177
+20250325,102600,74035924,1139,1138,1139,1138,700
+20250325,102500,73238688,1140,1140,1140,1140,0
+20250325,102400,73238688,1140,1148,1148,1140,3906
+20250325,102300,68777716,1148,1139,1148,1139,2651
+20250325,102200,65744871,1138,1136,1138,1136,2999
+20250325,102100,62336165,1133,1131,1133,1131,820
+20250325,102000,61407126,1129,1129,1129,1129,1
+20250325,101900,61405997,1129,1130,1130,1129,63
+20250325,101800,61334808,1130,1129,1130,1129,7638
+20250325,101700,52711256,1126,1126,1126,1126,64
+20250325,101600,52639192,1129,1129,1129,1129,0
+20250325,101500,52639192,1129,1129,1129,1129,1
+20250325,101400,52638063,1127,1127,1127,1127,0
+20250325,101300,52638063,1127,1127,1127,1127,64
+20250325,101200,52565935,1129,1129,1129,1129,100
+20250325,101100,52453035,1129,1129,1129,1129,0
+20250325,101000,52453035,1129,1129,1129,1129,0
+20250325,100900,52453035,1129,1129,1129,1129,5
+20250325,100800,52447390,1124,1125,1125,1124,564
+20250325,100700,51813013,1129,1126,1129,1125,242
+20250325,100600,51540568,1126,1125,1126,1125,565
+20250325,100500,50904878,1129,1129,1129,1129,0
+20250325,100400,50904878,1129,1126,1129,1126,134
+20250325,100300,50753649,1126,1126,1126,1126,211
+20250325,100200,50516063,1125,1129,1129,1125,1439
+20250325,100100,48896102,1126,1126,1126,1126,65
+20250325,100000,48822912,1126,1126,1126,1126,0
+20250325,095900,48822912,1126,1128,1128,1126,2145
+20250325,095800,46405175,1128,1129,1129,1128,50
+20250325,095700,46348774,1130,1130,1130,1130,0
+20250325,095600,46348774,1130,1130,1130,1130,73
+20250325,095500,46266284,1129,1129,1129,1129,41
+20250325,095400,46219995,1128,1128,1128,1127,2366
+20250325,095300,43552250,1128,1130,1130,1128,63
+20250325,095200,43481184,1132,1132,1132,1132,0
+20250325,095100,43481184,1132,1130,1132,1128,1291
+20250325,095000,42023602,1133,1133,1133,1133,0
+20250325,094900,42023602,1133,1130,1133,1129,201
+20250325,094800,41796619,1130,1130,1130,1130,0
+20250325,094700,41796619,1130,1133,1133,1130,364
+20250325,094600,41384699,1130,1132,1132,1130,62
+20250325,094500,41314612,1133,1133,1133,1133,2
+20250325,094400,41312346,1136,1136,1136,1136,0
+20250325,094300,41312346,1136,1132,1136,1130,630
+20250325,094200,40599865,1130,1130,1130,1130,55
+20250325,094100,40537715,1131,1131,1131,1131,10
+20250325,094000,40526405,1132,1136,1136,1132,138
+20250325,093900,40369789,1137,1137,1137,1137,1
+20250325,093800,40368652,1132,1132,1132,1132,500
+20250325,093700,39802652,1132,1132,1137,1132,83
+20250325,093600,39708661,1137,1137,1137,1137,1
+20250325,093500,39707524,1132,1130,1132,1130,140
+20250325,093400,39549196,1135,1135,1135,1135,0
+20250325,093300,39549196,1135,1135,1135,1135,0
+20250325,093200,39549196,1135,1135,1135,1135,274
+20250325,093100,39238206,1127,1134,1134,1127,261
+20250325,093000,38943193,1129,1136,1136,1129,3551
+20250325,092900,34929906,1142,1142,1142,1142,0
+20250325,092800,34929906,1142,1142,1142,1142,0
+20250325,092700,34929906,1142,1138,1142,1130,10585
+20250325,092600,22949895,1135,1135,1135,1135,0
+20250325,092500,22949895,1135,1135,1135,1135,122
+20250325,092400,22811425,1140,1140,1140,1140,7
+20250325,092300,22803445,1135,1140,1140,1135,1185
+20250325,092200,21453878,1147,1147,1147,1147,0
+20250325,092100,21453878,1147,1141,1147,1139,123
+20250325,092000,21313729,1150,1150,1150,1150,0
+20250325,091900,21313729,1150,1150,1150,1140,65
+20250325,091800,21239609,1140,1138,1151,1138,3194
+20250325,091700,17582496,1138,1135,1138,1135,192
+20250325,091600,17364312,1140,1140,1140,1140,0
+20250325,091500,17364312,1140,1140,1140,1135,258
+20250325,091400,17070777,1140,1140,1140,1140,30
+20250325,091300,17036577,1135,1135,1146,1135,449
+20250325,091200,16526577,1136,1136,1136,1136,962
+20250325,091100,15433745,1136,1136,1136,1136,9
+20250325,091000,15423521,1133,1143,1143,1133,1630
+20250325,090900,13566053,1151,1151,1151,1151,0
+20250325,090800,13566053,1151,1145,1152,1145,881
+20250325,090700,12551366,1155,1141,1155,1141,1102
+20250325,090600,11287995,1141,1141,1141,1141,2
+20250325,090500,11285713,1132,1142,1142,1132,33
+20250325,090400,11248327,1138,1137,1138,1137,1022
+20250325,090300,10085301,1143,1144,1145,1138,217
+20250325,090200,9837160,1143,1132,1143,1132,4802
+20250325,090100,4391623,1132,1130,1132,1130,4
+20250325,090000,4387101,1132,1131,1132,1122,3883

106240/min/candle-20250326.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201300,279211509,1154,1154,1154,1154,954
+20250326,201200,279211509,1154,1154,1154,1154,0
+20250326,201100,279211509,1154,1154,1154,1154,0
+20250326,201000,279211509,1154,1154,1154,1154,0
+20250326,200900,279211509,1154,1154,1154,1154,0
+20250326,200800,279211509,1154,1154,1154,1154,0
+20250326,200700,279211509,1154,1154,1154,1154,0
+20250326,200600,279211509,1154,1154,1154,1154,0
+20250326,200500,279211509,1154,1154,1154,1154,0
+20250326,200400,279211509,1154,1154,1154,1154,0
+20250326,200300,279211509,1154,1154,1154,1154,0
+20250326,200200,279211509,1154,1154,1154,1154,0
+20250326,200100,279211509,1154,1154,1154,1154,0
+20250326,200000,279211509,1154,1154,1154,1154,0
+20250326,195900,279211509,1154,1154,1154,1154,0
+20250326,195800,279211509,1154,1154,1154,1154,0
+20250326,195700,279211509,1154,1154,1154,1154,0
+20250326,195600,279211509,1154,1154,1154,1154,0
+20250326,195500,279211509,1154,1154,1154,1154,0
+20250326,195400,279211509,1154,1154,1154,1154,0
+20250326,195300,279211509,1154,1154,1154,1154,0
+20250326,195200,279211509,1154,1154,1154,1154,0
+20250326,195100,279211509,1154,1154,1154,1154,0
+20250326,195000,279211509,1154,1154,1154,1154,0
+20250326,194900,279211509,1154,1154,1154,1154,0
+20250326,194800,279211509,1154,1154,1154,1154,0
+20250326,194700,279211509,1154,1154,1154,1154,0
+20250326,194600,279211509,1154,1154,1154,1154,0
+20250326,194500,279211509,1154,1154,1154,1154,0
+20250326,194400,279211509,1154,1154,1154,1154,0
+20250326,194300,279211509,1154,1154,1154,1154,954
+20250326,194200,279211509,1154,1154,1154,1154,0
+20250326,194100,279211509,1154,1154,1154,1154,0
+20250326,194000,279211509,1154,1154,1154,1154,0
+20250326,193900,279211509,1154,1154,1154,1154,0
+20250326,193800,279211509,1154,1154,1154,1154,0
+20250326,193700,279211509,1154,1154,1154,1154,0
+20250326,193600,279211509,1154,1154,1154,1154,0
+20250326,193500,279211509,1154,1154,1154,1154,0
+20250326,193400,279211509,1154,1154,1154,1154,0
+20250326,193300,279211509,1154,1154,1154,1154,0
+20250326,193200,279211509,1154,1154,1154,1154,0
+20250326,193100,279211509,1154,1154,1154,1154,0
+20250326,193000,279211509,1154,1154,1154,1154,0
+20250326,192900,279211509,1154,1154,1154,1154,0
+20250326,192800,279211509,1154,1154,1154,1154,0
+20250326,192700,279211509,1154,1154,1154,1154,0
+20250326,192600,279211509,1154,1154,1154,1154,0
+20250326,192500,279211509,1154,1154,1154,1154,0
+20250326,192400,279211509,1154,1154,1154,1154,0
+20250326,192300,279211509,1154,1154,1154,1154,0
+20250326,192200,279211509,1154,1154,1154,1154,0
+20250326,192100,279211509,1154,1154,1154,1154,0
+20250326,192000,279211509,1154,1154,1154,1154,0
+20250326,191900,279211509,1154,1154,1154,1154,0
+20250326,191800,279211509,1154,1154,1154,1154,0
+20250326,191700,279211509,1154,1154,1154,1154,0
+20250326,191600,279211509,1154,1154,1154,1154,0
+20250326,191500,279211509,1154,1154,1154,1154,0
+20250326,191400,279211509,1154,1154,1154,1154,0
+20250326,191300,279211509,1154,1154,1154,1154,954
+20250326,191200,279211509,1154,1154,1154,1154,0
+20250326,191100,279211509,1154,1154,1154,1154,0
+20250326,191000,279211509,1154,1154,1154,1154,0
+20250326,190900,279211509,1154,1154,1154,1154,0
+20250326,190800,279211509,1154,1154,1154,1154,0
+20250326,190700,279211509,1154,1154,1154,1154,0
+20250326,190600,279211509,1154,1154,1154,1154,0
+20250326,190500,279211509,1154,1154,1154,1154,0
+20250326,190400,279211509,1154,1154,1154,1154,0
+20250326,190300,279211509,1154,1154,1154,1154,0
+20250326,190200,279211509,1154,1154,1154,1154,0
+20250326,190100,279211509,1154,1154,1154,1154,0
+20250326,190000,279211509,1154,1154,1154,1154,0
+20250326,185900,279211509,1154,1154,1154,1154,0
+20250326,185800,279211509,1154,1154,1154,1154,0
+20250326,185700,279211509,1154,1154,1154,1154,0
+20250326,185600,279211509,1154,1154,1154,1154,0
+20250326,185500,279211509,1154,1154,1154,1154,0
+20250326,185400,279211509,1154,1154,1154,1154,0
+20250326,185300,279211509,1154,1154,1154,1154,0
+20250326,185200,279211509,1154,1154,1154,1154,0
+20250326,185100,279211509,1154,1154,1154,1154,0
+20250326,185000,279211509,1154,1154,1154,1154,0
+20250326,184900,279211509,1154,1154,1154,1154,0
+20250326,184800,279211509,1154,1154,1154,1154,0
+20250326,184700,279211509,1154,1154,1154,1154,0
+20250326,184600,279211509,1154,1154,1154,1154,0
+20250326,184500,279211509,1154,1154,1154,1154,0
+20250326,184400,279211509,1154,1154,1154,1154,0
+20250326,184300,279211509,1154,1154,1154,1154,954
+20250326,184200,279211509,1154,1154,1154,1154,0
+20250326,184100,279211509,1154,1154,1154,1154,0
+20250326,184000,279211509,1154,1154,1154,1154,0
+20250326,183900,279211509,1154,1154,1154,1154,0
+20250326,183800,279211509,1154,1154,1154,1154,0
+20250326,183700,279211509,1154,1154,1154,1154,0
+20250326,183600,279211509,1154,1154,1154,1154,0
+20250326,183500,279211509,1154,1154,1154,1154,0
+20250326,183400,279211509,1154,1154,1154,1154,0
+20250326,183300,279211509,1154,1154,1154,1154,0
+20250326,183200,279211509,1154,1154,1154,1154,0
+20250326,183100,279211509,1154,1154,1154,1154,0
+20250326,183000,279211509,1154,1154,1154,1154,0
+20250326,182900,279211509,1154,1154,1154,1154,0
+20250326,182800,279211509,1154,1154,1154,1154,0
+20250326,182700,279211509,1154,1154,1154,1154,0
+20250326,182600,279211509,1154,1154,1154,1154,0
+20250326,182500,279211509,1154,1154,1154,1154,0
+20250326,182400,279211509,1154,1154,1154,1154,0
+20250326,182300,279211509,1154,1154,1154,1154,0
+20250326,182200,279211509,1154,1154,1154,1154,0
+20250326,182100,279211509,1154,1154,1154,1154,0
+20250326,182000,279211509,1154,1154,1154,1154,0
+20250326,181900,279211509,1154,1154,1154,1154,0
+20250326,181800,279211509,1154,1154,1154,1154,0
+20250326,181700,279211509,1154,1154,1154,1154,0
+20250326,181600,279211509,1154,1154,1154,1154,0
+20250326,181500,279211509,1154,1154,1154,1154,0
+20250326,181400,279211509,1154,1154,1154,1154,0
+20250326,181300,279211509,1154,1154,1154,1154,954
+20250326,181200,279211509,1154,1154,1154,1154,0
+20250326,181100,279211509,1154,1154,1154,1154,0
+20250326,181000,279211509,1154,1154,1154,1154,0
+20250326,180900,279211509,1154,1154,1154,1154,0
+20250326,180800,279211509,1154,1154,1154,1154,0
+20250326,180700,279211509,1154,1154,1154,1154,0
+20250326,180600,279211509,1154,1154,1154,1154,0
+20250326,180500,279211509,1154,1154,1154,1154,0
+20250326,180400,279211509,1154,1154,1154,1154,0
+20250326,180300,279211509,1154,1154,1154,1154,0
+20250326,180200,279211509,1154,1154,1154,1154,0
+20250326,180100,279211509,1154,1154,1154,1154,0
+20250326,180000,279211509,1154,1154,1154,1154,0
+20250326,175900,279211509,1154,1154,1154,1154,0
+20250326,175800,279211509,1154,1154,1154,1154,0
+20250326,175700,279211509,1154,1154,1154,1154,0
+20250326,175600,279211509,1154,1154,1154,1154,0
+20250326,175500,279211509,1154,1154,1154,1154,0
+20250326,175400,279211509,1154,1154,1154,1154,0
+20250326,175300,279211509,1154,1154,1154,1154,0
+20250326,175200,279211509,1154,1154,1154,1154,0
+20250326,175100,279211509,1154,1154,1154,1154,0
+20250326,175000,279211509,1154,1154,1154,1154,0
+20250326,174900,279211509,1154,1154,1154,1154,0
+20250326,174800,279211509,1154,1154,1154,1154,0
+20250326,174700,279211509,1154,1154,1154,1154,0
+20250326,174600,279211509,1154,1154,1154,1154,0
+20250326,174500,279211509,1154,1154,1154,1154,0
+20250326,174400,279211509,1154,1154,1154,1154,0
+20250326,174300,279211509,1154,1154,1154,1154,954
+20250326,174200,279211509,1154,1154,1154,1154,0
+20250326,174100,279211509,1154,1154,1154,1154,0
+20250326,174000,279211509,1154,1154,1154,1154,0
+20250326,173900,279211509,1154,1154,1154,1154,0
+20250326,173800,279211509,1154,1154,1154,1154,0
+20250326,173700,279211509,1154,1154,1154,1154,0
+20250326,173600,279211509,1154,1154,1154,1154,0
+20250326,173500,279211509,1154,1154,1154,1154,0
+20250326,173400,279211509,1154,1154,1154,1154,0
+20250326,173300,279211509,1154,1154,1154,1154,0
+20250326,173200,279211509,1154,1154,1154,1154,0
+20250326,173100,279211509,1154,1154,1154,1154,0
+20250326,173000,279211509,1154,1154,1154,1154,0
+20250326,172900,279211509,1154,1154,1154,1154,0
+20250326,172800,279211509,1154,1154,1154,1154,0
+20250326,172700,279211509,1154,1154,1154,1154,0
+20250326,172600,279211509,1154,1154,1154,1154,0
+20250326,172500,279211509,1154,1154,1154,1154,0
+20250326,172400,279211509,1154,1154,1154,1154,0
+20250326,172300,279211509,1154,1154,1154,1154,0
+20250326,172200,279211509,1154,1154,1154,1154,0
+20250326,172100,279211509,1154,1154,1154,1154,0
+20250326,172000,279211509,1154,1154,1154,1154,0
+20250326,171900,279211509,1154,1154,1154,1154,0
+20250326,171800,279211509,1154,1154,1154,1154,0
+20250326,171700,279211509,1154,1154,1154,1154,0
+20250326,171600,279211509,1154,1154,1154,1154,0
+20250326,171500,279211509,1154,1154,1154,1154,0
+20250326,171400,279211509,1154,1154,1154,1154,0
+20250326,171300,279211509,1154,1154,1154,1154,954
+20250326,171200,279211509,1154,1154,1154,1154,0
+20250326,171100,279211509,1154,1154,1154,1154,0
+20250326,171000,279211509,1154,1154,1154,1154,0
+20250326,170900,279211509,1154,1154,1154,1154,0
+20250326,170800,279211509,1154,1154,1154,1154,0
+20250326,170700,279211509,1154,1154,1154,1154,0
+20250326,170600,279211509,1154,1154,1154,1154,0
+20250326,170500,279211509,1154,1154,1154,1154,0
+20250326,170400,279211509,1154,1154,1154,1154,0
+20250326,170300,279211509,1154,1154,1154,1154,0
+20250326,170200,279211509,1154,1154,1154,1154,0
+20250326,170100,279211509,1154,1154,1154,1154,0
+20250326,170000,279211509,1154,1154,1154,1154,0
+20250326,165900,279211509,1154,1154,1154,1154,0
+20250326,165800,279211509,1154,1154,1154,1154,0
+20250326,165700,279211509,1154,1154,1154,1154,0
+20250326,165600,279211509,1154,1154,1154,1154,0
+20250326,165500,279211509,1154,1154,1154,1154,0
+20250326,165400,279211509,1154,1154,1154,1154,0
+20250326,165300,279211509,1154,1154,1154,1154,0
+20250326,165200,279211509,1154,1154,1154,1154,0
+20250326,165100,279211509,1154,1154,1154,1154,0
+20250326,165000,279211509,1154,1154,1154,1154,0
+20250326,164900,279211509,1154,1154,1154,1154,0
+20250326,164800,279211509,1154,1154,1154,1154,0
+20250326,164700,279211509,1154,1154,1154,1154,0
+20250326,164600,279211509,1154,1154,1154,1154,0
+20250326,164500,279211509,1154,1154,1154,1154,0
+20250326,164400,279211509,1154,1154,1154,1154,0
+20250326,164300,279211509,1154,1154,1154,1154,954
+20250326,164200,279211509,1154,1154,1154,1154,0
+20250326,164100,279211509,1154,1154,1154,1154,0
+20250326,164000,279211509,1154,1154,1154,1154,0
+20250326,163900,279211509,1154,1154,1154,1154,0
+20250326,163800,279211509,1154,1154,1154,1154,0
+20250326,163700,279211509,1154,1154,1154,1154,0
+20250326,163600,279211509,1154,1154,1154,1154,0
+20250326,163500,279211509,1154,1154,1154,1154,0
+20250326,163400,279211509,1154,1154,1154,1154,0
+20250326,163300,279211509,1154,1154,1154,1154,0
+20250326,163200,279211509,1154,1154,1154,1154,0
+20250326,163100,279211509,1154,1154,1154,1154,0
+20250326,163000,279211509,1154,1154,1154,1154,0
+20250326,162900,279211509,1154,1154,1154,1154,0
+20250326,162800,279211509,1154,1154,1154,1154,0
+20250326,162700,279211509,1154,1154,1154,1154,0
+20250326,162600,279211509,1154,1154,1154,1154,0
+20250326,162500,279211509,1154,1154,1154,1154,0
+20250326,162400,279211509,1154,1154,1154,1154,0
+20250326,162300,279211509,1154,1154,1154,1154,0
+20250326,162200,279211509,1154,1154,1154,1154,0
+20250326,162100,279211509,1154,1154,1154,1154,0
+20250326,162000,279211509,1154,1154,1154,1154,0
+20250326,161900,279211509,1154,1154,1154,1154,0
+20250326,161800,279211509,1154,1154,1154,1154,0
+20250326,161700,279211509,1154,1154,1154,1154,0
+20250326,161600,279211509,1154,1154,1154,1154,0
+20250326,161500,279211509,1154,1154,1154,1154,0
+20250326,161400,279211509,1154,1154,1154,1154,0
+20250326,161300,279211509,1154,1154,1154,1154,954
+20250326,161200,279211509,1154,1154,1154,1154,0
+20250326,161100,279211509,1154,1154,1154,1154,0
+20250326,161000,279211509,1154,1154,1154,1154,0
+20250326,160900,279211509,1154,1154,1154,1154,0
+20250326,160800,279211509,1154,1154,1154,1154,0
+20250326,160700,279211509,1154,1154,1154,1154,0
+20250326,160600,279211509,1154,1154,1154,1154,0
+20250326,160500,279211509,1154,1154,1154,1154,0
+20250326,160400,279211509,1154,1154,1154,1154,0
+20250326,160300,279211509,1154,1154,1154,1154,0
+20250326,160200,279211509,1154,1154,1154,1154,0
+20250326,160100,279211509,1154,1154,1154,1154,0
+20250326,160000,279211509,1154,1154,1154,1154,0
+20250326,155900,279211509,1154,1154,1154,1154,0
+20250326,155800,279211509,1154,1154,1154,1154,0
+20250326,155700,279211509,1154,1154,1154,1154,0
+20250326,155600,279211509,1154,1154,1154,1154,0
+20250326,155500,279211509,1154,1154,1154,1154,0
+20250326,155400,279211509,1154,1154,1154,1154,0
+20250326,155300,279211509,1154,1154,1154,1154,0
+20250326,155200,279211509,1154,1154,1154,1154,0
+20250326,155100,279211509,1154,1154,1154,1154,0
+20250326,155000,279211509,1154,1154,1154,1154,0
+20250326,154900,279211509,1154,1154,1154,1154,0
+20250326,154800,279211509,1154,1154,1154,1154,0
+20250326,154700,279211509,1154,1154,1154,1154,0
+20250326,154600,279211509,1154,1154,1154,1154,0
+20250326,154500,279211509,1154,1154,1154,1154,0
+20250326,154400,279211509,1154,1154,1154,1154,0
+20250326,154300,279211509,1154,1154,1154,1154,954
+20250326,154200,279211509,1154,1154,1154,1154,0
+20250326,154100,279211509,1154,1154,1154,1154,0
+20250326,154000,279211509,1154,1154,1154,1154,0
+20250326,153900,279211509,1154,1154,1154,1154,0
+20250326,153800,279211509,1154,1154,1154,1154,0
+20250326,153700,279211509,1154,1154,1154,1154,0
+20250326,153600,279211509,1154,1154,1154,1154,0
+20250326,153500,279211509,1154,1154,1154,1154,0
+20250326,153400,279211509,1154,1154,1154,1154,0
+20250326,153300,279211509,1154,1154,1154,1154,0
+20250326,153200,279211509,1154,1154,1154,1154,0
+20250326,153100,279211509,1154,1154,1154,1154,0
+20250326,153000,279211509,1154,1154,1154,1154,954
+20250326,152900,278110593,1146,1146,1146,1146,0
+20250326,152800,278110593,1146,1146,1146,1146,0
+20250326,152700,278110593,1146,1146,1146,1146,0
+20250326,152600,278110593,1146,1146,1146,1146,0
+20250326,152500,278110593,1146,1146,1146,1146,0
+20250326,152400,278110593,1146,1146,1146,1146,0
+20250326,152300,278110593,1146,1146,1146,1146,0
+20250326,152200,278110593,1146,1146,1146,1146,0
+20250326,152100,278110593,1146,1146,1146,1146,0
+20250326,152000,278110593,1146,1146,1146,1146,0
+20250326,151900,278110593,1146,1143,1146,1143,111
+20250326,151800,277983701,1143,1145,1145,1143,3527
+20250326,151700,273951653,1145,1145,1145,1145,622
+20250326,151600,273239463,1145,1146,1147,1145,2236
+20250326,151500,270676219,1149,1149,1149,1149,144
+20250326,151400,270510763,1147,1147,1147,1147,267
+20250326,151300,270204514,1149,1149,1149,1149,0
+20250326,151200,270204514,1149,1147,1149,1147,366
+20250326,151100,269784360,1147,1147,1147,1147,0
+20250326,151000,269784360,1147,1147,1147,1147,267
+20250326,150900,269478111,1146,1146,1146,1146,0
+20250326,150800,269478111,1146,1146,1146,1146,0
+20250326,150700,269478111,1146,1146,1146,1146,11
+20250326,150600,269465505,1146,1146,1146,1146,0
+20250326,150500,269465505,1146,1144,1146,1144,332
+20250326,150400,269085073,1146,1146,1146,1146,0
+20250326,150300,269085073,1146,1144,1146,1144,707
+20250326,150200,268276137,1144,1146,1146,1144,314
+20250326,150100,267916711,1146,1146,1146,1146,0
+20250326,150000,267916711,1146,1146,1146,1146,0
+20250326,145900,267916711,1146,1146,1146,1146,244
+20250326,145800,267637087,1143,1143,1143,1143,0
+20250326,145700,267637087,1143,1143,1143,1143,0
+20250326,145600,267637087,1143,1143,1143,1143,0
+20250326,145500,267637087,1143,1143,1143,1143,1520
+20250326,145400,265899727,1142,1142,1142,1142,0
+20250326,145300,265899727,1142,1143,1143,1142,8036
+20250326,145200,256718323,1149,1149,1149,1149,0
+20250326,145100,256718323,1149,1149,1149,1149,0
+20250326,145000,256718323,1149,1149,1149,1149,1
+20250326,144900,256717174,1149,1148,1149,1148,589
+20250326,144800,256040992,1148,1148,1148,1148,0
+20250326,144700,256040992,1148,1143,1148,1143,244
+20250326,144600,255761930,1145,1145,1145,1145,130
+20250326,144500,255613080,1145,1143,1145,1143,2400
+20250326,144400,252866880,1143,1143,1143,1143,165
+20250326,144300,252678285,1143,1144,1144,1143,2000
+20250326,144200,250392153,1148,1148,1148,1148,200
+20250326,144100,250162553,1148,1148,1148,1148,200
+20250326,144000,249932953,1148,1148,1148,1148,0
+20250326,143900,249932953,1148,1144,1148,1144,1020
+20250326,143800,248766023,1143,1144,1144,1143,455
+20250326,143700,248245518,1144,1144,1144,1144,200
+20250326,143600,248016718,1148,1148,1148,1148,0
+20250326,143500,248016718,1148,1145,1148,1145,1164
+20250326,143400,246683908,1145,1147,1148,1145,1009
+20250326,143300,245528576,1147,1147,1147,1147,0
+20250326,143200,245528576,1147,1145,1147,1145,225
+20250326,143100,245270503,1144,1144,1144,1144,1592
+20250326,143000,243449255,1144,1144,1144,1144,2700
+20250326,142900,240360455,1150,1150,1150,1150,0
+20250326,142800,240360455,1150,1150,1150,1150,100
+20250326,142700,240245455,1152,1152,1152,1152,0
+20250326,142600,240245455,1152,1152,1152,1152,0
+20250326,142500,240245455,1152,1152,1152,1152,10
+20250326,142400,240233935,1144,1144,1144,1144,650
+20250326,142300,239490335,1152,1152,1152,1152,1
+20250326,142200,239489183,1144,1147,1153,1144,3926
+20250326,142100,234984195,1153,1153,1153,1153,100
+20250326,142000,234868895,1153,1150,1153,1150,7
+20250326,141900,234860827,1150,1150,1150,1150,0
+20250326,141800,234860827,1150,1150,1150,1150,11765
+20250326,141700,221331077,1153,1153,1153,1153,272
+20250326,141600,221017461,1155,1155,1155,1155,211
+20250326,141500,220773756,1155,1153,1155,1153,14
+20250326,141400,220757606,1155,1155,1155,1155,2172
+20250326,141300,218248946,1154,1154,1154,1154,5116
+20250326,141200,212345082,1155,1155,1155,1155,0
+20250326,141100,212345082,1155,1155,1155,1155,0
+20250326,141000,212345082,1155,1152,1155,1152,5732
+20250326,140900,205727737,1152,1151,1152,1151,426
+20250326,140800,205237354,1151,1151,1151,1151,10
+20250326,140700,205225844,1144,1144,1144,1144,1000
+20250326,140600,204081844,1144,1144,1144,1144,4410
+20250326,140500,199036804,1144,1146,1146,1142,400
+20250326,140400,198579632,1151,1151,1151,1151,0
+20250326,140300,198579632,1151,1151,1151,1151,0
+20250326,140200,198579632,1151,1151,1151,1151,0
+20250326,140100,198579632,1151,1151,1151,1151,0
+20250326,140000,198579632,1151,1151,1151,1151,650
+20250326,135900,197831482,1146,1146,1146,1146,700
+20250326,135800,197029282,1151,1151,1151,1151,0
+20250326,135700,197029282,1151,1151,1151,1151,0
+20250326,135600,197029282,1151,1151,1151,1151,0
+20250326,135500,197029282,1151,1150,1151,1150,458
+20250326,135400,196502406,1145,1145,1145,1145,5
+20250326,135300,196496681,1145,1145,1145,1145,0
+20250326,135200,196496681,1145,1145,1145,1145,0
+20250326,135100,196496681,1145,1145,1145,1145,0
+20250326,135000,196496681,1145,1145,1145,1145,0
+20250326,134900,196496681,1145,1145,1145,1145,0
+20250326,134800,196496681,1145,1145,1145,1145,595
+20250326,134700,195815406,1139,1139,1139,1139,0
+20250326,134600,195815406,1139,1139,1139,1139,200
+20250326,134500,195587606,1139,1142,1142,1139,4751
+20250326,134400,190167236,1150,1142,1150,1142,1096
+20250326,134300,188913636,1147,1147,1147,1147,600
+20250326,134200,188225436,1142,1142,1142,1142,150
+20250326,134100,188054136,1142,1142,1142,1142,489
+20250326,134000,187495698,1150,1150,1150,1150,0
+20250326,133900,187495698,1150,1150,1150,1150,0
+20250326,133800,187495698,1150,1150,1150,1150,1
+20250326,133700,187494548,1150,1150,1150,1150,0
+20250326,133600,187494548,1150,1150,1150,1150,0
+20250326,133500,187494548,1150,1140,1150,1140,2020
+20250326,133400,185172250,1142,1142,1142,1142,800
+20250326,133300,184258650,1141,1141,1141,1141,0
+20250326,133200,184258650,1141,1141,1141,1141,500
+20250326,133100,183688150,1148,1148,1148,1148,21
+20250326,133000,183664042,1150,1150,1150,1150,0
+20250326,132900,183664042,1150,1150,1150,1150,0
+20250326,132800,183664042,1150,1150,1150,1150,0
+20250326,132700,183664042,1150,1140,1150,1139,8
+20250326,132600,183654914,1138,1145,1145,1138,6412
+20250326,132500,176336679,1150,1150,1150,1150,1
+20250326,132400,176335529,1155,1145,1155,1145,12108
+20250326,132300,162449696,1145,1145,1145,1145,250
+20250326,132200,162163446,1149,1149,1149,1149,0
+20250326,132100,162163446,1149,1149,1149,1149,0
+20250326,132000,162163446,1149,1149,1149,1149,0
+20250326,131900,162163446,1149,1149,1149,1149,0
+20250326,131800,162163446,1149,1149,1149,1149,0
+20250326,131700,162163446,1149,1149,1149,1149,0
+20250326,131600,162163446,1149,1149,1149,1149,4
+20250326,131500,162158850,1149,1149,1150,1141,228
+20250326,131400,161898318,1142,1142,1142,1142,300
+20250326,131300,161555718,1144,1144,1144,1144,23
+20250326,131200,161529406,1150,1150,1150,1150,0
+20250326,131100,161529406,1150,1150,1150,1150,0
+20250326,131000,161529406,1150,1144,1150,1144,50
+20250326,130900,161472194,1150,1150,1150,1150,34
+20250326,130800,161433094,1150,1150,1150,1150,10
+20250326,130700,161421594,1150,1150,1150,1150,0
+20250326,130600,161421594,1150,1150,1150,1150,0
+20250326,130500,161421594,1150,1150,1150,1150,0
+20250326,130400,161421594,1150,1150,1150,1150,0
+20250326,130300,161421594,1150,1149,1150,1149,132
+20250326,130200,161269795,1136,1150,1150,1136,1290
+20250326,130100,159794362,1150,1150,1150,1150,0
+20250326,130000,159794362,1150,1150,1150,1150,1
+20250326,125900,159793212,1144,1144,1144,1144,0
+20250326,125800,159793212,1144,1144,1144,1144,0
+20250326,125700,159793212,1144,1144,1144,1144,0
+20250326,125600,159793212,1144,1144,1144,1144,70
+20250326,125500,159713132,1150,1150,1150,1150,0
+20250326,125400,159713132,1150,1150,1150,1150,0
+20250326,125300,159713132,1150,1150,1150,1150,0
+20250326,125200,159713132,1150,1150,1150,1150,16
+20250326,125100,159694732,1150,1150,1150,1150,0
+20250326,125000,159694732,1150,1150,1150,1150,0
+20250326,124900,159694732,1150,1150,1150,1150,0
+20250326,124800,159694732,1150,1150,1150,1150,0
+20250326,124700,159694732,1150,1150,1150,1150,0
+20250326,124600,159694732,1150,1150,1150,1150,0
+20250326,124500,159694732,1150,1144,1150,1144,301
+20250326,124400,159350382,1144,1144,1144,1144,1
+20250326,124300,159349238,1151,1151,1151,1151,0
+20250326,124200,159349238,1151,1151,1151,1151,0
+20250326,124100,159349238,1151,1151,1151,1151,0
+20250326,124000,159349238,1151,1151,1151,1151,0
+20250326,123900,159349238,1151,1151,1151,1151,0
+20250326,123800,159349238,1151,1151,1151,1151,0
+20250326,123700,159349238,1151,1152,1152,1151,5200
+20250326,123600,153363838,1152,1152,1152,1152,100
+20250326,123500,153248638,1154,1154,1154,1154,0
+20250326,123400,153248638,1154,1154,1154,1154,0
+20250326,123300,153248638,1154,1155,1155,1154,14868
+20250326,123200,136090821,1157,1157,1157,1157,51
+20250326,123100,136031814,1156,1156,1156,1156,603
+20250326,123000,135334746,1155,1155,1155,1155,1207
+20250326,122900,133940661,1154,1154,1154,1154,0
+20250326,122800,133940661,1154,1154,1154,1154,1
+20250326,122700,133939507,1154,1154,1155,1154,308
+20250326,122600,133583975,1154,1155,1155,1154,801
+20250326,122500,132659020,1154,1152,1154,1152,1139
+20250326,122400,131345267,1151,1151,1151,1151,1536
+20250326,122300,129577331,1143,1143,1143,1143,0
+20250326,122200,129577331,1143,1143,1143,1143,0
+20250326,122100,129577331,1143,1146,1146,1143,1521
+20250326,122000,127838384,1152,1145,1152,1145,6220
+20250326,121900,120692404,1142,1142,1142,1142,0
+20250326,121800,120692404,1142,1142,1142,1142,0
+20250326,121700,120692404,1142,1142,1142,1142,0
+20250326,121600,120692404,1142,1142,1142,1142,100
+20250326,121500,120578204,1142,1142,1142,1142,89
+20250326,121400,120476566,1145,1145,1145,1145,0
+20250326,121300,120476566,1145,1145,1145,1145,0
+20250326,121200,120476566,1145,1145,1145,1145,0
+20250326,121100,120476566,1145,1145,1145,1145,0
+20250326,121000,120476566,1145,1145,1145,1145,1
+20250326,120900,120475421,1145,1146,1146,1145,11
+20250326,120800,120462816,1142,1142,1142,1142,0
+20250326,120700,120462816,1142,1142,1142,1142,0
+20250326,120600,120462816,1142,1142,1142,1142,0
+20250326,120500,120462816,1142,1142,1142,1142,1386
+20250326,120400,118880004,1142,1142,1142,1142,1900
+20250326,120300,116710204,1142,1142,1142,1142,1
+20250326,120200,116709062,1142,1142,1142,1142,0
+20250326,120100,116709062,1142,1142,1142,1142,1700
+20250326,120000,114767662,1140,1141,1141,1140,1138
+20250326,115900,113469556,1144,1144,1144,1144,0
+20250326,115800,113469556,1144,1144,1144,1144,0
+20250326,115700,113469556,1144,1144,1144,1144,0
+20250326,115600,113469556,1144,1144,1144,1144,0
+20250326,115500,113469556,1144,1144,1144,1144,0
+20250326,115400,113469556,1144,1144,1144,1144,0
+20250326,115300,113469556,1144,1144,1144,1144,0
+20250326,115200,113469556,1144,1144,1144,1144,20
+20250326,115100,113446676,1144,1144,1144,1144,200
+20250326,115000,113217876,1143,1143,1143,1143,0
+20250326,114900,113217876,1143,1143,1143,1143,0
+20250326,114800,113217876,1143,1143,1143,1143,1
+20250326,114700,113216733,1143,1143,1143,1143,0
+20250326,114600,113216733,1143,1143,1143,1143,0
+20250326,114500,113216733,1143,1143,1143,1143,0
+20250326,114400,113216733,1143,1143,1143,1143,0
+20250326,114300,113216733,1143,1143,1143,1143,0
+20250326,114200,113216733,1143,1143,1143,1143,0
+20250326,114100,113216733,1143,1143,1143,1143,1101
+20250326,114000,111958290,1141,1141,1141,1141,1
+20250326,113900,111957149,1143,1143,1143,1143,0
+20250326,113800,111957149,1143,1143,1143,1143,133
+20250326,113700,111805130,1142,1142,1142,1142,275
+20250326,113600,111491080,1143,1143,1143,1143,0
+20250326,113500,111491080,1143,1143,1143,1143,0
+20250326,113400,111491080,1143,1144,1144,1143,887
+20250326,113300,110476452,1144,1144,1144,1144,0
+20250326,113200,110476452,1144,1144,1144,1144,0
+20250326,113100,110476452,1144,1145,1145,1144,2263
+20250326,113000,107887080,1144,1144,1144,1144,0
+20250326,112900,107887080,1144,1144,1144,1144,0
+20250326,112800,107887080,1144,1144,1144,1144,1800
+20250326,112700,105827880,1143,1143,1143,1143,0
+20250326,112600,105827880,1143,1143,1143,1143,0
+20250326,112500,105827880,1143,1143,1143,1143,0
+20250326,112400,105827880,1143,1143,1143,1143,702
+20250326,112300,105025494,1146,1146,1146,1146,0
+20250326,112200,105025494,1146,1146,1146,1146,0
+20250326,112100,105025494,1146,1146,1146,1146,0
+20250326,112000,105025494,1146,1146,1146,1146,0
+20250326,111900,105025494,1146,1146,1146,1146,0
+20250326,111800,105025494,1146,1146,1146,1146,0
+20250326,111700,105025494,1146,1146,1146,1146,41
+20250326,111600,104978508,1146,1146,1146,1146,100
+20250326,111500,104863908,1146,1152,1152,1146,2103
+20250326,111400,102447174,1152,1152,1152,1152,5
+20250326,111300,102441414,1150,1150,1152,1150,1802
+20250326,111200,100369076,1150,1150,1150,1150,2902
+20250326,111100,97031776,1150,1150,1150,1150,0
+20250326,111000,97031776,1150,1150,1150,1150,0
+20250326,110900,97031776,1150,1146,1150,1146,3
+20250326,110800,97028334,1146,1146,1146,1146,1050
+20250326,110700,95825034,1146,1147,1149,1146,3559
+20250326,110600,91741020,1146,1146,1146,1146,0
+20250326,110500,91741020,1146,1146,1146,1146,1560
+20250326,110400,89953260,1145,1145,1145,1145,0
+20250326,110300,89953260,1145,1143,1145,1143,575
+20250326,110200,89295566,1142,1142,1142,1142,0
+20250326,110100,89295566,1142,1142,1142,1142,225
+20250326,110000,89038616,1143,1143,1143,1143,0
+20250326,105900,89038616,1143,1143,1143,1143,0
+20250326,105800,89038616,1143,1143,1143,1143,0
+20250326,105700,89038616,1143,1143,1143,1143,0
+20250326,105600,89038616,1143,1143,1143,1143,0
+20250326,105500,89038616,1143,1143,1143,1143,1
+20250326,105400,89037473,1143,1143,1143,1143,96
+20250326,105300,88927745,1143,1143,1143,1143,0
+20250326,105200,88927745,1143,1143,1143,1143,0
+20250326,105100,88927745,1143,1140,1143,1140,200
+20250326,105000,88699211,1140,1140,1140,1140,0
+20250326,104900,88699211,1140,1140,1140,1140,78
+20250326,104800,88610291,1143,1143,1143,1143,0
+20250326,104700,88610291,1143,1143,1143,1143,0
+20250326,104600,88610291,1143,1143,1143,1143,0
+20250326,104500,88610291,1143,1143,1143,1143,0
+20250326,104400,88610291,1143,1143,1143,1143,1
+20250326,104300,88609148,1143,1143,1143,1143,0
+20250326,104200,88609148,1143,1143,1143,1143,1
+20250326,104100,88608005,1140,1140,1143,1140,426
+20250326,104000,88122362,1143,1143,1144,1140,331
+20250326,103900,87744389,1143,1144,1144,1143,293
+20250326,103800,87409297,1144,1144,1144,1140,338
+20250326,103700,87022705,1146,1146,1146,1146,0
+20250326,103600,87022705,1146,1144,1146,1144,1900
+20250326,103500,84846299,1144,1143,1144,1143,253
+20250326,103400,84557067,1143,1139,1143,1139,3228
+20250326,103300,80874935,1139,1139,1139,1139,0
+20250326,103200,80874935,1139,1139,1139,1139,0
+20250326,103100,80874935,1139,1139,1139,1139,0
+20250326,103000,80874935,1139,1139,1139,1139,0
+20250326,102900,80874935,1139,1139,1139,1139,1
+20250326,102800,80873796,1133,1135,1135,1133,500
+20250326,102700,80306452,1135,1135,1135,1135,3
+20250326,102600,80303047,1139,1139,1139,1139,0
+20250326,102500,80303047,1139,1139,1139,1139,0
+20250326,102400,80303047,1139,1139,1139,1139,0
+20250326,102300,80303047,1139,1139,1139,1139,0
+20250326,102200,80303047,1139,1139,1139,1139,0
+20250326,102100,80303047,1139,1139,1139,1139,22
+20250326,102000,80277989,1140,1140,1140,1140,0
+20250326,101900,80277989,1140,1140,1140,1140,2399
+20250326,101800,77543129,1139,1137,1139,1137,186
+20250326,101700,77331475,1138,1133,1138,1133,398
+20250326,101600,76878790,1134,1133,1134,1133,356
+20250326,101500,76475088,1134,1134,1134,1134,1
+20250326,101400,76473954,1137,1137,1137,1137,0
+20250326,101300,76473954,1137,1137,1137,1137,10
+20250326,101200,76462584,1139,1139,1139,1139,0
+20250326,101100,76462584,1139,1139,1139,1139,0
+20250326,101000,76462584,1139,1139,1139,1139,0
+20250326,100900,76462584,1139,1139,1139,1139,0
+20250326,100800,76462584,1139,1133,1139,1127,1970
+20250326,100700,74241927,1140,1140,1140,1140,0
+20250326,100600,74241927,1140,1140,1140,1140,1
+20250326,100500,74240787,1142,1142,1142,1142,0
+20250326,100400,74240787,1142,1142,1142,1142,0
+20250326,100300,74240787,1142,1142,1142,1142,111
+20250326,100200,74114025,1137,1137,1137,1137,100
+20250326,100100,74000325,1142,1128,1142,1128,120
+20250326,100000,73864638,1127,1126,1127,1126,301
+20250326,095900,73525511,1126,1126,1126,1126,0
+20250326,095800,73525511,1126,1126,1126,1126,0
+20250326,095700,73525511,1126,1126,1126,1126,0
+20250326,095600,73525511,1126,1126,1126,1126,0
+20250326,095500,73525511,1126,1126,1126,1126,754
+20250326,095400,72676507,1122,1124,1124,1122,169
+20250326,095300,72486887,1129,1129,1129,1129,0
+20250326,095200,72486887,1129,1129,1129,1129,0
+20250326,095100,72486887,1129,1129,1129,1129,0
+20250326,095000,72486887,1129,1129,1129,1129,1007
+20250326,094900,71349984,1127,1122,1127,1122,4768
+20250326,094800,65980706,1117,1117,1117,1117,0
+20250326,094700,65980706,1117,1114,1117,1114,512
+20250326,094600,65410212,1117,1122,1122,1117,132
+20250326,094500,65262758,1118,1117,1118,1117,44
+20250326,094400,65213578,1116,1114,1116,1114,910
+20250326,094300,64198447,1111,1114,1114,1111,535
+20250326,094200,63604026,1114,1114,1114,1114,815
+20250326,094100,62696116,1116,1115,1116,1115,900
+20250326,094000,61691720,1116,1116,1116,1116,300
+20250326,093900,61356920,1116,1116,1116,1116,200
+20250326,093800,61133720,1117,1117,1117,1117,1
+20250326,093700,61132603,1117,1117,1117,1117,0
+20250326,093600,61132603,1117,1117,1117,1117,1
+20250326,093500,61131486,1111,1111,1111,1111,0
+20250326,093400,61131486,1111,1111,1111,1111,1000
+20250326,093300,60020486,1111,1112,1112,1111,147
+20250326,093200,59857130,1112,1118,1118,1112,878
+20250326,093100,58880776,1118,1118,1118,1118,35
+20250326,093000,58841646,1123,1123,1123,1123,8
+20250326,092900,58832662,1112,1113,1113,1112,952
+20250326,092800,57774028,1112,1113,1113,1112,3049
+20250326,092700,54380641,1113,1124,1124,1113,2923
+20250326,092600,51124889,1124,1121,1124,1121,1001
+20250326,092500,50000488,1124,1124,1124,1124,0
+20250326,092400,50000488,1124,1124,1124,1124,0
+20250326,092300,50000488,1124,1115,1124,1109,4831
+20250326,092200,44640694,1126,1126,1126,1126,0
+20250326,092100,44640694,1126,1126,1126,1126,1
+20250326,092000,44639568,1115,1116,1116,1115,1190
+20250326,091900,43312387,1115,1116,1119,1115,2108
+20250326,091800,40957176,1115,1121,1125,1113,750
+20250326,091700,40117909,1111,1111,1111,1111,100
+20250326,091600,40006809,1121,1121,1121,1121,2553
+20250326,091500,37144896,1120,1120,1121,1120,3700
+20250326,091400,33000573,1120,1120,1120,1120,1
+20250326,091300,32999453,1105,1114,1114,1104,6526
+20250326,091200,25784341,1103,1121,1121,1103,4030
+20250326,091100,21286682,1121,1122,1122,1121,2689
+20250326,091000,18269633,1124,1124,1124,1124,1
+20250326,090900,18268509,1125,1130,1130,1125,8985
+20250326,090800,8150134,1135,1130,1135,1128,3722
+20250326,090700,3951349,1138,1138,1138,1138,0
+20250326,090600,3951349,1138,1138,1138,1138,0
+20250326,090500,3951349,1138,1136,1138,1136,1285
+20250326,090400,2489242,1137,1137,1137,1137,0
+20250326,090300,2489242,1137,1132,1137,1132,129
+20250326,090200,2342616,1132,1130,1132,1130,14
+20250326,090100,2326787,1129,1126,1129,1126,1274
+20250326,090000,892248,1128,1128,1128,1128,791

106240/min/candle-20250327.csv

@@ -0,0 +1,674 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201200,376593669,1098,1098,1098,1098,8717
+20250327,201100,376593669,1098,1098,1098,1098,0
+20250327,201000,376593669,1098,1098,1098,1098,0
+20250327,200900,376593669,1098,1098,1098,1098,0
+20250327,200800,376593669,1098,1098,1098,1098,0
+20250327,200700,376593669,1098,1098,1098,1098,0
+20250327,200600,376593669,1098,1098,1098,1098,0
+20250327,200500,376593669,1098,1098,1098,1098,0
+20250327,200400,376593669,1098,1098,1098,1098,0
+20250327,200300,376593669,1098,1098,1098,1098,0
+20250327,200200,376593669,1098,1098,1098,1098,0
+20250327,200100,376593669,1098,1098,1098,1098,0
+20250327,200000,376593669,1098,1098,1098,1098,0
+20250327,195900,376593669,1098,1098,1098,1098,0
+20250327,195800,376593669,1098,1098,1098,1098,0
+20250327,195700,376593669,1098,1098,1098,1098,0
+20250327,195600,376593669,1098,1098,1098,1098,0
+20250327,195500,376593669,1098,1098,1098,1098,0
+20250327,195400,376593669,1098,1098,1098,1098,0
+20250327,195300,376593669,1098,1098,1098,1098,0
+20250327,195200,376593669,1098,1098,1098,1098,0
+20250327,195100,376593669,1098,1098,1098,1098,0
+20250327,195000,376593669,1098,1098,1098,1098,0
+20250327,194900,376593669,1098,1098,1098,1098,0
+20250327,194800,376593669,1098,1098,1098,1098,0
+20250327,194700,376593669,1098,1098,1098,1098,0
+20250327,194600,376593669,1098,1098,1098,1098,0
+20250327,194500,376593669,1098,1098,1098,1098,0
+20250327,194400,376593669,1098,1098,1098,1098,0
+20250327,194300,376593669,1098,1098,1098,1098,0
+20250327,194200,376593669,1098,1098,1098,1098,8717
+20250327,194100,376593669,1098,1098,1098,1098,0
+20250327,194000,376593669,1098,1098,1098,1098,0
+20250327,193900,376593669,1098,1098,1098,1098,0
+20250327,193800,376593669,1098,1098,1098,1098,0
+20250327,193700,376593669,1098,1098,1098,1098,0
+20250327,193600,376593669,1098,1098,1098,1098,0
+20250327,193500,376593669,1098,1098,1098,1098,0
+20250327,193400,376593669,1098,1098,1098,1098,0
+20250327,193300,376593669,1098,1098,1098,1098,0
+20250327,193200,376593669,1098,1098,1098,1098,0
+20250327,193100,376593669,1098,1098,1098,1098,0
+20250327,193000,376593669,1098,1098,1098,1098,0
+20250327,192900,376593669,1098,1098,1098,1098,0
+20250327,192800,376593669,1098,1098,1098,1098,0
+20250327,192700,376593669,1098,1098,1098,1098,0
+20250327,192600,376593669,1098,1098,1098,1098,0
+20250327,192500,376593669,1098,1098,1098,1098,0
+20250327,192400,376593669,1098,1098,1098,1098,0
+20250327,192300,376593669,1098,1098,1098,1098,0
+20250327,192200,376593669,1098,1098,1098,1098,0
+20250327,192100,376593669,1098,1098,1098,1098,0
+20250327,192000,376593669,1098,1098,1098,1098,0
+20250327,191900,376593669,1098,1098,1098,1098,0
+20250327,191800,376593669,1098,1098,1098,1098,0
+20250327,191700,376593669,1098,1098,1098,1098,0
+20250327,191600,376593669,1098,1098,1098,1098,0
+20250327,191500,376593669,1098,1098,1098,1098,0
+20250327,191400,376593669,1098,1098,1098,1098,0
+20250327,191300,376593669,1098,1098,1098,1098,0
+20250327,191200,376593669,1098,1098,1098,1098,8717
+20250327,191100,376593669,1098,1098,1098,1098,0
+20250327,191000,376593669,1098,1098,1098,1098,0
+20250327,190900,376593669,1098,1098,1098,1098,0
+20250327,190800,376593669,1098,1098,1098,1098,0
+20250327,190700,376593669,1098,1098,1098,1098,0
+20250327,190600,376593669,1098,1098,1098,1098,0
+20250327,190500,376593669,1098,1098,1098,1098,0
+20250327,190400,376593669,1098,1098,1098,1098,0
+20250327,190300,376593669,1098,1098,1098,1098,0
+20250327,190200,376593669,1098,1098,1098,1098,0
+20250327,190100,376593669,1098,1098,1098,1098,0
+20250327,190000,376593669,1098,1098,1098,1098,0
+20250327,185900,376593669,1098,1098,1098,1098,0
+20250327,185800,376593669,1098,1098,1098,1098,0
+20250327,185700,376593669,1098,1098,1098,1098,0
+20250327,185600,376593669,1098,1098,1098,1098,0
+20250327,185500,376593669,1098,1098,1098,1098,0
+20250327,185400,376593669,1098,1098,1098,1098,0
+20250327,185300,376593669,1098,1098,1098,1098,0
+20250327,185200,376593669,1098,1098,1098,1098,0
+20250327,185100,376593669,1098,1098,1098,1098,0
+20250327,185000,376593669,1098,1098,1098,1098,0
+20250327,184900,376593669,1098,1098,1098,1098,0
+20250327,184800,376593669,1098,1098,1098,1098,0
+20250327,184700,376593669,1098,1098,1098,1098,0
+20250327,184600,376593669,1098,1098,1098,1098,0
+20250327,184500,376593669,1098,1098,1098,1098,0
+20250327,184400,376593669,1098,1098,1098,1098,0
+20250327,184300,376593669,1098,1098,1098,1098,0
+20250327,184200,376593669,1098,1098,1098,1098,8717
+20250327,184100,376593669,1098,1098,1098,1098,0
+20250327,184000,376593669,1098,1098,1098,1098,0
+20250327,183900,376593669,1098,1098,1098,1098,0
+20250327,183800,376593669,1098,1098,1098,1098,0
+20250327,183700,376593669,1098,1098,1098,1098,0
+20250327,183600,376593669,1098,1098,1098,1098,0
+20250327,183500,376593669,1098,1098,1098,1098,0
+20250327,183400,376593669,1098,1098,1098,1098,0
+20250327,183300,376593669,1098,1098,1098,1098,0
+20250327,183200,376593669,1098,1098,1098,1098,0
+20250327,183100,376593669,1098,1098,1098,1098,0
+20250327,183000,376593669,1098,1098,1098,1098,0
+20250327,182900,376593669,1098,1098,1098,1098,0
+20250327,182800,376593669,1098,1098,1098,1098,0
+20250327,182700,376593669,1098,1098,1098,1098,0
+20250327,182600,376593669,1098,1098,1098,1098,0
+20250327,182500,376593669,1098,1098,1098,1098,0
+20250327,182400,376593669,1098,1098,1098,1098,0
+20250327,182300,376593669,1098,1098,1098,1098,0
+20250327,182200,376593669,1098,1098,1098,1098,0
+20250327,182100,376593669,1098,1098,1098,1098,0
+20250327,182000,376593669,1098,1098,1098,1098,0
+20250327,181900,376593669,1098,1098,1098,1098,0
+20250327,181800,376593669,1098,1098,1098,1098,0
+20250327,181700,376593669,1098,1098,1098,1098,0
+20250327,181600,376593669,1098,1098,1098,1098,0
+20250327,181500,376593669,1098,1098,1098,1098,0
+20250327,181400,376593669,1098,1098,1098,1098,0
+20250327,181300,376593669,1098,1098,1098,1098,0
+20250327,181200,376593669,1098,1098,1098,1098,8717
+20250327,181100,376593669,1098,1098,1098,1098,0
+20250327,181000,376593669,1098,1098,1098,1098,0
+20250327,180900,376593669,1098,1098,1098,1098,0
+20250327,180800,376593669,1098,1098,1098,1098,0
+20250327,180700,376593669,1098,1098,1098,1098,0
+20250327,180600,376593669,1098,1098,1098,1098,0
+20250327,180500,376593669,1098,1098,1098,1098,0
+20250327,180400,376593669,1098,1098,1098,1098,0
+20250327,180300,376593669,1098,1098,1098,1098,0
+20250327,180200,376593669,1098,1098,1098,1098,0
+20250327,180100,376593669,1098,1098,1098,1098,0
+20250327,180000,376593669,1098,1098,1098,1098,0
+20250327,175900,376593669,1098,1098,1098,1098,0
+20250327,175800,376593669,1098,1098,1098,1098,0
+20250327,175700,376593669,1098,1098,1098,1098,0
+20250327,175600,376593669,1098,1098,1098,1098,0
+20250327,175500,376593669,1098,1098,1098,1098,0
+20250327,175400,376593669,1098,1098,1098,1098,0
+20250327,175300,376593669,1098,1098,1098,1098,0
+20250327,175200,376593669,1098,1098,1098,1098,0
+20250327,175100,376593669,1098,1098,1098,1098,0
+20250327,175000,376593669,1098,1098,1098,1098,0
+20250327,174900,376593669,1098,1098,1098,1098,0
+20250327,174800,376593669,1098,1098,1098,1098,0
+20250327,174700,376593669,1098,1098,1098,1098,0
+20250327,174600,376593669,1098,1098,1098,1098,0
+20250327,174500,376593669,1098,1098,1098,1098,0
+20250327,174400,376593669,1098,1098,1098,1098,0
+20250327,174300,376593669,1098,1098,1098,1098,0
+20250327,174200,376593669,1098,1098,1098,1098,8717
+20250327,174100,376593669,1098,1098,1098,1098,0
+20250327,174000,376593669,1098,1098,1098,1098,0
+20250327,173900,376593669,1098,1098,1098,1098,0
+20250327,173800,376593669,1098,1098,1098,1098,0
+20250327,173700,376593669,1098,1098,1098,1098,0
+20250327,173600,376593669,1098,1098,1098,1098,0
+20250327,173500,376593669,1098,1098,1098,1098,0
+20250327,173400,376593669,1098,1098,1098,1098,0
+20250327,173300,376593669,1098,1098,1098,1098,0
+20250327,173200,376593669,1098,1098,1098,1098,0
+20250327,173100,376593669,1098,1098,1098,1098,0
+20250327,173000,376593669,1098,1098,1098,1098,0
+20250327,172900,376593669,1098,1098,1098,1098,0
+20250327,172800,376593669,1098,1098,1098,1098,0
+20250327,172700,376593669,1098,1098,1098,1098,0
+20250327,172600,376593669,1098,1098,1098,1098,0
+20250327,172500,376593669,1098,1098,1098,1098,0
+20250327,172400,376593669,1098,1098,1098,1098,0
+20250327,172300,376593669,1098,1098,1098,1098,0
+20250327,172200,376593669,1098,1098,1098,1098,0
+20250327,172100,376593669,1098,1098,1098,1098,0
+20250327,172000,376593669,1098,1098,1098,1098,0
+20250327,171900,376593669,1098,1098,1098,1098,0
+20250327,171800,376593669,1098,1098,1098,1098,0
+20250327,171700,376593669,1098,1098,1098,1098,0
+20250327,171600,376593669,1098,1098,1098,1098,0
+20250327,171500,376593669,1098,1098,1098,1098,0
+20250327,171400,376593669,1098,1098,1098,1098,0
+20250327,171300,376593669,1098,1098,1098,1098,0
+20250327,171200,376593669,1098,1098,1098,1098,8717
+20250327,171100,376593669,1098,1098,1098,1098,0
+20250327,171000,376593669,1098,1098,1098,1098,0
+20250327,170900,376593669,1098,1098,1098,1098,0
+20250327,170800,376593669,1098,1098,1098,1098,0
+20250327,170700,376593669,1098,1098,1098,1098,0
+20250327,170600,376593669,1098,1098,1098,1098,0
+20250327,170500,376593669,1098,1098,1098,1098,0
+20250327,170400,376593669,1098,1098,1098,1098,0
+20250327,170300,376593669,1098,1098,1098,1098,0
+20250327,170200,376593669,1098,1098,1098,1098,0
+20250327,170100,376593669,1098,1098,1098,1098,0
+20250327,170000,376593669,1098,1098,1098,1098,0
+20250327,165900,376593669,1098,1098,1098,1098,0
+20250327,165800,376593669,1098,1098,1098,1098,0
+20250327,165700,376593669,1098,1098,1098,1098,0
+20250327,165600,376593669,1098,1098,1098,1098,0
+20250327,165500,376593669,1098,1098,1098,1098,0
+20250327,165400,376593669,1098,1098,1098,1098,0
+20250327,165300,376593669,1098,1098,1098,1098,0
+20250327,165200,376593669,1098,1098,1098,1098,0
+20250327,165100,376593669,1098,1098,1098,1098,0
+20250327,165000,376593669,1098,1098,1098,1098,0
+20250327,164900,376593669,1098,1098,1098,1098,0
+20250327,164800,376593669,1098,1098,1098,1098,0
+20250327,164700,376593669,1098,1098,1098,1098,0
+20250327,164600,376593669,1098,1098,1098,1098,0
+20250327,164500,376593669,1098,1098,1098,1098,0
+20250327,164400,376593669,1098,1098,1098,1098,0
+20250327,164300,376593669,1098,1098,1098,1098,0
+20250327,164200,376593669,1098,1098,1098,1098,8717
+20250327,164100,376593669,1098,1098,1098,1098,0
+20250327,164000,376593669,1098,1098,1098,1098,0
+20250327,163900,376593669,1098,1098,1098,1098,0
+20250327,163800,376593669,1098,1098,1098,1098,0
+20250327,163700,376593669,1098,1098,1098,1098,0
+20250327,163600,376593669,1098,1098,1098,1098,0
+20250327,163500,376593669,1098,1098,1098,1098,0
+20250327,163400,376593669,1098,1098,1098,1098,0
+20250327,163300,376593669,1098,1098,1098,1098,0
+20250327,163200,376593669,1098,1098,1098,1098,0
+20250327,163100,376593669,1098,1098,1098,1098,0
+20250327,163000,376593669,1098,1098,1098,1098,0
+20250327,162900,376593669,1098,1098,1098,1098,0
+20250327,162800,376593669,1098,1098,1098,1098,0
+20250327,162700,376593669,1098,1098,1098,1098,0
+20250327,162600,376593669,1098,1098,1098,1098,0
+20250327,162500,376593669,1098,1098,1098,1098,0
+20250327,162400,376593669,1098,1098,1098,1098,0
+20250327,162300,376593669,1098,1098,1098,1098,0
+20250327,162200,376593669,1098,1098,1098,1098,0
+20250327,162100,376593669,1098,1098,1098,1098,0
+20250327,162000,376593669,1098,1098,1098,1098,0
+20250327,161900,376593669,1098,1098,1098,1098,0
+20250327,161800,376593669,1098,1098,1098,1098,0
+20250327,161700,376593669,1098,1098,1098,1098,0
+20250327,161600,376593669,1098,1098,1098,1098,0
+20250327,161500,376593669,1098,1098,1098,1098,0
+20250327,161400,376593669,1098,1098,1098,1098,0
+20250327,161300,376593669,1098,1098,1098,1098,0
+20250327,161200,376593669,1098,1098,1098,1098,8717
+20250327,161100,376593669,1098,1098,1098,1098,0
+20250327,161000,376593669,1098,1098,1098,1098,0
+20250327,160900,376593669,1098,1098,1098,1098,0
+20250327,160800,376593669,1098,1098,1098,1098,0
+20250327,160700,376593669,1098,1098,1098,1098,0
+20250327,160600,376593669,1098,1098,1098,1098,0
+20250327,160500,376593669,1098,1098,1098,1098,0
+20250327,160400,376593669,1098,1098,1098,1098,0
+20250327,160300,376593669,1098,1098,1098,1098,0
+20250327,160200,376593669,1098,1098,1098,1098,0
+20250327,160100,376593669,1098,1098,1098,1098,0
+20250327,160000,376593669,1098,1098,1098,1098,0
+20250327,155900,376593669,1098,1098,1098,1098,0
+20250327,155800,376593669,1098,1098,1098,1098,0
+20250327,155700,376593669,1098,1098,1098,1098,0
+20250327,155600,376593669,1098,1098,1098,1098,0
+20250327,155500,376593669,1098,1098,1098,1098,0
+20250327,155400,376593669,1098,1098,1098,1098,0
+20250327,155300,376593669,1098,1098,1098,1098,0
+20250327,155200,376593669,1098,1098,1098,1098,0
+20250327,155100,376593669,1098,1098,1098,1098,0
+20250327,155000,376593669,1098,1098,1098,1098,0
+20250327,154900,376593669,1098,1098,1098,1098,0
+20250327,154800,376593669,1098,1098,1098,1098,0
+20250327,154700,376593669,1098,1098,1098,1098,0
+20250327,154600,376593669,1098,1098,1098,1098,0
+20250327,154500,376593669,1098,1098,1098,1098,0
+20250327,154400,376593669,1098,1098,1098,1098,0
+20250327,154300,376593669,1098,1098,1098,1098,0
+20250327,154200,376593669,1098,1098,1098,1098,8717
+20250327,154100,376593669,1098,1098,1098,1098,0
+20250327,154000,376593669,1098,1098,1098,1098,0
+20250327,153900,376593669,1098,1098,1098,1098,0
+20250327,153800,376593669,1098,1098,1098,1098,0
+20250327,153700,376593669,1098,1098,1098,1098,0
+20250327,153600,376593669,1098,1098,1098,1098,0
+20250327,153500,376593669,1098,1098,1098,1098,0
+20250327,153400,376593669,1098,1098,1098,1098,0
+20250327,153300,376593669,1098,1098,1098,1098,0
+20250327,153200,376593669,1098,1098,1098,1098,0
+20250327,153100,376593669,1098,1098,1098,1098,0
+20250327,153000,376593669,1098,1098,1098,1098,8717
+20250327,152900,367022403,1098,1098,1098,1098,0
+20250327,152800,367022403,1098,1098,1098,1098,0
+20250327,152700,367022403,1098,1098,1098,1098,0
+20250327,152600,367022403,1098,1098,1098,1098,0
+20250327,152500,367022403,1098,1098,1098,1098,0
+20250327,152400,367022403,1098,1098,1098,1098,0
+20250327,152300,367022403,1098,1098,1098,1098,0
+20250327,152200,367022403,1098,1098,1098,1098,0
+20250327,152100,367022403,1098,1098,1098,1098,0
+20250327,152000,367022403,1098,1098,1098,1098,0
+20250327,151900,367022403,1098,1101,1103,1098,2487
+20250327,151800,364288348,1103,1103,1103,1103,0
+20250327,151700,364288348,1103,1105,1105,1103,539
+20250327,151600,363693645,1105,1105,1105,1105,0
+20250327,151500,363693645,1105,1105,1105,1105,46
+20250327,151400,363642815,1107,1107,1107,1105,512
+20250327,151300,363077041,1108,1108,1108,1108,0
+20250327,151200,363077041,1108,1108,1108,1108,0
+20250327,151100,363077041,1108,1108,1108,1108,4
+20250327,151000,363072609,1110,1110,1110,1110,431
+20250327,150900,362594199,1110,1110,1110,1110,169
+20250327,150800,362406609,1110,1113,1113,1110,101
+20250327,150700,362294199,1113,1113,1113,1113,0
+20250327,150600,362294199,1113,1113,1113,1113,238
+20250327,150500,362029305,1113,1113,1113,1113,2500
+20250327,150400,359246805,1112,1112,1112,1112,0
+20250327,150300,359246805,1112,1112,1112,1112,2000
+20250327,150200,357022805,1112,1112,1112,1112,0
+20250327,150100,357022805,1112,1112,1112,1112,38
+20250327,150000,356980549,1111,1112,1112,1111,450
+20250327,145900,356480154,1111,1109,1111,1109,1619
+20250327,145800,354682779,1108,1108,1108,1108,0
+20250327,145700,354682779,1108,1108,1108,1108,0
+20250327,145600,354682779,1108,1108,1108,1108,241
+20250327,145500,354415751,1108,1109,1109,1108,694
+20250327,145400,353646205,1109,1107,1109,1107,256
+20250327,145300,353362559,1108,1108,1108,1108,334
+20250327,145200,352992487,1108,1107,1108,1107,1277
+20250327,145100,351578182,1100,1100,1100,1100,0
+20250327,145000,351578182,1100,1100,1100,1100,74
+20250327,144900,351496782,1100,1100,1100,1100,0
+20250327,144800,351496782,1100,1100,1100,1100,0
+20250327,144700,351496782,1100,1100,1100,1100,0
+20250327,144600,351496782,1100,1100,1100,1100,0
+20250327,144500,351496782,1100,1101,1101,1100,180
+20250327,144400,351298735,1109,1109,1109,1109,31
+20250327,144300,351264356,1109,1109,1109,1109,0
+20250327,144200,351264356,1109,1107,1109,1107,1229
+20250327,144100,349902790,1107,1107,1107,1107,0
+20250327,144000,349902790,1107,1105,1107,1105,215
+20250327,143900,349665000,1098,1098,1098,1098,0
+20250327,143800,349665000,1098,1098,1098,1098,0
+20250327,143700,349665000,1098,1098,1098,1098,0
+20250327,143600,349665000,1098,1104,1105,1098,3076
+20250327,143500,346268551,1104,1104,1104,1104,2
+20250327,143400,346266343,1103,1103,1103,1103,0
+20250327,143300,346266343,1103,1103,1103,1103,0
+20250327,143200,346266343,1103,1103,1103,1103,161
+20250327,143100,346088760,1103,1103,1103,1103,0
+20250327,143000,346088760,1103,1103,1103,1103,0
+20250327,142900,346088760,1103,1103,1103,1103,0
+20250327,142800,346088760,1103,1102,1103,1102,890
+20250327,142700,345107138,1097,1097,1097,1097,200
+20250327,142600,344887738,1100,1100,1100,1100,42
+20250327,142500,344841538,1100,1100,1100,1100,0
+20250327,142400,344841538,1100,1100,1100,1100,0
+20250327,142300,344841538,1100,1100,1100,1100,30
+20250327,142200,344808538,1100,1100,1100,1100,0
+20250327,142100,344808538,1100,1100,1100,1100,0
+20250327,142000,344808538,1100,1100,1100,1100,0
+20250327,141900,344808538,1100,1100,1100,1100,0
+20250327,141800,344808538,1100,1100,1100,1100,0
+20250327,141700,344808538,1100,1100,1100,1100,0
+20250327,141600,344808538,1100,1100,1100,1100,0
+20250327,141500,344808538,1100,1100,1100,1100,163
+20250327,141400,344629238,1100,1100,1100,1100,1
+20250327,141300,344628138,1095,1095,1095,1095,0
+20250327,141200,344628138,1095,1095,1095,1095,0
+20250327,141100,344628138,1095,1099,1099,1095,1000
+20250327,141000,343532054,1099,1099,1099,1099,89
+20250327,140900,343434243,1099,1099,1099,1099,200
+20250327,140800,343214443,1099,1100,1100,1099,1130
+20250327,140700,341971812,1101,1101,1101,1101,1
+20250327,140600,341970711,1099,1099,1099,1099,0
+20250327,140500,341970711,1099,1099,1099,1099,0
+20250327,140400,341970711,1099,1099,1099,1099,0
+20250327,140300,341970711,1099,1099,1099,1099,0
+20250327,140200,341970711,1099,1099,1099,1099,0
+20250327,140100,341970711,1099,1098,1099,1098,104
+20250327,140000,341856419,1098,1098,1098,1098,0
+20250327,135900,341856419,1098,1098,1098,1098,0
+20250327,135800,341856419,1098,1098,1098,1098,0
+20250327,135700,341856419,1098,1098,1098,1098,287
+20250327,135600,341541293,1095,1095,1095,1095,0
+20250327,135500,341541293,1095,1095,1095,1095,0
+20250327,135400,341541293,1095,1095,1095,1095,0
+20250327,135300,341541293,1095,1095,1095,1095,14
+20250327,135200,341525963,1095,1095,1095,1095,1
+20250327,135100,341524868,1098,1098,1098,1098,0
+20250327,135000,341524868,1098,1098,1098,1098,112
+20250327,134900,341401892,1099,1099,1099,1099,0
+20250327,134800,341401892,1099,1099,1099,1099,0
+20250327,134700,341401892,1099,1099,1099,1099,0
+20250327,134600,341401892,1099,1099,1099,1099,0
+20250327,134500,341401892,1099,1099,1099,1099,0
+20250327,134400,341401892,1099,1099,1099,1099,0
+20250327,134300,341401892,1099,1099,1099,1099,0
+20250327,134200,341401892,1099,1099,1099,1099,900
+20250327,134100,340412792,1099,1099,1099,1099,0
+20250327,134000,340412792,1099,1099,1099,1099,0
+20250327,133900,340412792,1099,1099,1099,1099,200
+20250327,133800,340192992,1101,1101,1101,1101,0
+20250327,133700,340192992,1101,1101,1101,1101,0
+20250327,133600,340192992,1101,1101,1101,1101,335
+20250327,133500,339824157,1101,1101,1101,1101,0
+20250327,133400,339824157,1101,1101,1101,1101,0
+20250327,133300,339824157,1101,1101,1101,1101,0
+20250327,133200,339824157,1101,1097,1101,1095,522
+20250327,133100,339252533,1098,1098,1098,1098,1
+20250327,133000,339251435,1097,1097,1097,1097,2
+20250327,132900,339249241,1102,1102,1102,1102,0
+20250327,132800,339249241,1102,1102,1102,1102,1038
+20250327,132700,338105365,1099,1099,1099,1099,0
+20250327,132600,338105365,1099,1099,1099,1099,0
+20250327,132500,338105365,1099,1099,1099,1099,0
+20250327,132400,338105365,1099,1099,1099,1099,240
+20250327,132300,337841605,1099,1099,1099,1099,0
+20250327,132200,337841605,1099,1095,1099,1095,200
+20250327,132100,337622486,1095,1095,1095,1095,0
+20250327,132000,337622486,1095,1095,1095,1095,0
+20250327,131900,337622486,1095,1095,1095,1095,0
+20250327,131800,337622486,1095,1095,1095,1095,0
+20250327,131700,337622486,1095,1095,1095,1095,0
+20250327,131600,337622486,1095,1095,1095,1095,1000
+20250327,131500,336527486,1099,1099,1099,1099,100
+20250327,131400,336417586,1096,1096,1096,1096,211
+20250327,131300,336186330,1099,1099,1099,1099,600
+20250327,131200,335526930,1099,1099,1099,1099,387
+20250327,131100,335101617,1099,1097,1099,1097,37
+20250327,131000,335060957,1096,1096,1096,1096,0
+20250327,130900,335060957,1096,1096,1096,1096,0
+20250327,130800,335060957,1096,1096,1096,1096,0
+20250327,130700,335060957,1096,1096,1096,1096,0
+20250327,130600,335060957,1096,1096,1096,1096,126
+20250327,130500,334922861,1096,1096,1096,1096,0
+20250327,130400,334922861,1096,1096,1096,1096,1033
+20250327,130300,333790693,1096,1096,1096,1096,274
+20250327,130200,333490389,1096,1096,1096,1096,0
+20250327,130100,333490389,1096,1096,1096,1096,5
+20250327,130000,333484909,1095,1095,1095,1095,0
+20250327,125900,333484909,1095,1095,1095,1095,104
+20250327,125800,333371029,1089,1089,1089,1089,316
+20250327,125700,333026905,1091,1091,1091,1091,0
+20250327,125600,333026905,1091,1091,1091,1091,200
+20250327,125500,332808705,1092,1092,1092,1092,1
+20250327,125400,332807613,1092,1092,1092,1092,0
+20250327,125300,332807613,1092,1092,1092,1092,0
+20250327,125200,332807613,1092,1092,1092,1092,280
+20250327,125100,332501853,1092,1092,1092,1092,15
+20250327,125000,332485473,1094,1096,1096,1094,425
+20250327,124900,332020002,1097,1097,1097,1097,1
+20250327,124800,332018905,1096,1096,1096,1096,0
+20250327,124700,332018905,1096,1096,1096,1096,0
+20250327,124600,332018905,1096,1096,1096,1096,0
+20250327,124500,332018905,1096,1096,1096,1096,0
+20250327,124400,332018905,1096,1096,1096,1096,34
+20250327,124300,331981641,1095,1100,1100,1095,1059
+20250327,124200,330822021,1102,1102,1102,1102,76
+20250327,124100,330738269,1102,1102,1102,1102,0
+20250327,124000,330738269,1102,1102,1102,1102,100
+20250327,123900,330628069,1102,1102,1102,1102,1
+20250327,123800,330626967,1102,1102,1102,1102,0
+20250327,123700,330626967,1102,1102,1102,1102,0
+20250327,123600,330626967,1102,1102,1102,1102,0
+20250327,123500,330626967,1102,1102,1102,1102,3
+20250327,123400,330623661,1102,1102,1102,1102,0
+20250327,123300,330623661,1102,1099,1102,1099,4
+20250327,123200,330619259,1098,1097,1098,1097,2
+20250327,123100,330617064,1095,1095,1095,1095,2
+20250327,123000,330614874,1096,1096,1096,1096,0
+20250327,122900,330614874,1096,1096,1096,1096,861
+20250327,122800,329671218,1095,1095,1095,1095,624
+20250327,122700,328987938,1095,1094,1095,1094,2000
+20250327,122600,326798257,1094,1094,1094,1094,0
+20250327,122500,326798257,1094,1093,1094,1089,3026
+20250327,122400,323492488,1095,1095,1095,1095,0
+20250327,122300,323492488,1095,1095,1095,1095,9
+20250327,122200,323482633,1095,1095,1095,1095,1
+20250327,122100,323481538,1094,1094,1094,1094,1
+20250327,122000,323480444,1093,1095,1095,1093,303
+20250327,121900,323149202,1096,1098,1098,1096,197
+20250327,121800,322933287,1096,1096,1096,1096,0
+20250327,121700,322933287,1096,1097,1097,1096,26
+20250327,121600,322904770,1099,1099,1099,1099,0
+20250327,121500,322904770,1099,1099,1099,1099,0
+20250327,121400,322904770,1099,1099,1099,1099,2005
+20250327,121300,320701275,1099,1099,1099,1099,0
+20250327,121200,320701275,1099,1099,1099,1099,0
+20250327,121100,320701275,1099,1099,1099,1099,0
+20250327,121000,320701275,1099,1099,1099,1099,0
+20250327,120900,320701275,1099,1097,1099,1096,2749
+20250327,120800,317682722,1097,1097,1097,1097,9
+20250327,120700,317672849,1096,1095,1096,1095,3
+20250327,120600,317669563,1097,1096,1097,1092,180
+20250327,120500,317472776,1093,1093,1093,1093,1
+20250327,120400,317471683,1094,1094,1094,1094,36
+20250327,120300,317432299,1097,1098,1098,1097,159
+20250327,120200,317257722,1098,1100,1100,1098,246
+20250327,120100,316987214,1108,1108,1108,1108,0
+20250327,120000,316987214,1108,1108,1108,1108,0
+20250327,115900,316987214,1108,1108,1108,1108,20
+20250327,115800,316965054,1108,1108,1108,1108,10
+20250327,115700,316953974,1108,1108,1108,1108,10
+20250327,115600,316942894,1109,1109,1109,1109,0
+20250327,115500,316942894,1109,1090,1109,1090,1247
+20250327,115400,315567494,1093,1093,1093,1093,0
+20250327,115300,315567494,1093,1093,1093,1093,0
+20250327,115200,315567494,1093,1093,1093,1093,0
+20250327,115100,315567494,1093,1093,1093,1093,0
+20250327,115000,315567494,1093,1093,1093,1093,1
+20250327,114900,315566401,1090,1090,1090,1090,1937
+20250327,114800,313455071,1090,1090,1090,1090,0
+20250327,114700,313455071,1090,1090,1090,1090,0
+20250327,114600,313455071,1090,1090,1090,1090,0
+20250327,114500,313455071,1090,1090,1093,1090,1764
+20250327,114400,311532248,1090,1090,1090,1090,1967
+20250327,114300,309388218,1090,1090,1090,1090,0
+20250327,114200,309388218,1090,1090,1090,1090,0
+20250327,114100,309388218,1090,1090,1090,1090,50
+20250327,114000,309333718,1090,1090,1090,1089,27
+20250327,113900,309304290,1090,1090,1090,1090,5
+20250327,113800,309298840,1090,1090,1090,1090,85
+20250327,113700,309206190,1090,1090,1090,1090,0
+20250327,113600,309206190,1090,1090,1090,1090,1125
+20250327,113500,307979940,1091,1091,1091,1091,47
+20250327,113400,307928663,1089,1089,1089,1089,0
+20250327,113300,307928663,1089,1089,1089,1089,227
+20250327,113200,307681460,1091,1087,1091,1087,16691
+20250327,113100,289530298,1087,1087,1087,1087,0
+20250327,113000,289530298,1087,1087,1087,1087,0
+20250327,112900,289530298,1087,1087,1087,1087,50
+20250327,112800,289475948,1093,1089,1093,1089,317
+20250327,112700,289130659,1089,1088,1089,1087,67
+20250327,112600,289057792,1089,1089,1089,1089,13
+20250327,112500,289043635,1092,1094,1094,1089,3994
+20250327,112400,284680958,1093,1093,1093,1093,0
+20250327,112300,284680958,1093,1094,1094,1093,3325
+20250327,112200,281044487,1095,1097,1097,1095,7376
+20250327,112100,272961667,1097,1097,1097,1097,168
+20250327,112000,272777371,1098,1098,1098,1098,0
+20250327,111900,272777371,1098,1098,1098,1098,1020
+20250327,111800,271657411,1098,1098,1098,1098,10
+20250327,111700,271646431,1098,1098,1098,1098,2000
+20250327,111600,269450431,1098,1098,1098,1098,0
+20250327,111500,269450431,1098,1098,1098,1098,1000
+20250327,111400,268352431,1098,1098,1098,1098,0
+20250327,111300,268352431,1098,1098,1098,1098,0
+20250327,111200,268352431,1098,1105,1105,1098,19
+20250327,111100,268331562,1098,1098,1098,1098,0
+20250327,111000,268331562,1098,1098,1098,1098,0
+20250327,110900,268331562,1098,1100,1100,1098,3821
+20250327,110800,264134227,1108,1108,1108,1108,0
+20250327,110700,264134227,1108,1108,1108,1108,0
+20250327,110600,264134227,1108,1109,1109,1108,11
+20250327,110500,264122038,1109,1100,1109,1099,458
+20250327,110400,263618598,1100,1100,1100,1100,599
+20250327,110300,262959698,1100,1100,1100,1100,0
+20250327,110200,262959698,1100,1100,1100,1100,0
+20250327,110100,262959698,1100,1100,1100,1100,1000
+20250327,110000,261859698,1104,1105,1105,1103,11055
+20250327,105900,249655006,1105,1105,1105,1105,0
+20250327,105800,249655006,1105,1110,1110,1105,6
+20250327,105700,249648371,1111,1111,1111,1111,0
+20250327,105600,249648371,1111,1111,1111,1111,0
+20250327,105500,249648371,1111,1111,1111,1111,0
+20250327,105400,249648371,1111,1111,1111,1111,1
+20250327,105300,249647260,1101,1101,1101,1101,0
+20250327,105200,249647260,1101,1101,1101,1101,0
+20250327,105100,249647260,1101,1108,1112,1101,1000
+20250327,105000,248541214,1107,1107,1107,1107,115
+20250327,104900,248413909,1099,1100,1100,1099,1015
+20250327,104800,247297457,1100,1106,1106,1100,2757
+20250327,104700,244260343,1106,1109,1109,1106,99
+20250327,104600,244150841,1110,1110,1110,1110,401
+20250327,104500,243705731,1112,1113,1113,1112,2098
+20250327,104400,241371756,1114,1113,1114,1113,123
+20250327,104300,241234735,1114,1115,1115,1114,1022
+20250327,104200,240096205,1115,1115,1115,1115,1001
+20250327,104100,238980090,1116,1116,1116,1116,410
+20250327,104000,238522530,1116,1118,1118,1116,3788
+20250327,103900,234291726,1128,1128,1128,1128,0
+20250327,103800,234291726,1128,1128,1128,1128,1079
+20250327,103700,233074614,1129,1129,1129,1129,442
+20250327,103600,232575596,1131,1131,1131,1131,0
+20250327,103500,232575596,1131,1131,1131,1131,19
+20250327,103400,232554107,1131,1131,1131,1131,551
+20250327,103300,231930926,1120,1131,1131,1120,925
+20250327,103200,230894849,1133,1133,1133,1133,0
+20250327,103100,230894849,1133,1134,1134,1126,5159
+20250327,103000,225064918,1135,1135,1135,1135,10
+20250327,102900,225053568,1136,1132,1136,1132,873
+20250327,102800,224062720,1132,1128,1132,1128,1542
+20250327,102700,222319772,1128,1126,1128,1126,382
+20250327,102600,221889277,1125,1124,1125,1124,232
+20250327,102500,221628281,1124,1123,1124,1123,1001
+20250327,102400,220504157,1123,1110,1123,1110,1100
+20250327,102300,219275259,1101,1101,1101,1101,550
+20250327,102200,218669709,1113,1113,1113,1113,1
+20250327,102100,218668596,1112,1108,1112,1108,2155
+20250327,102000,216276033,1108,1107,1108,1100,1904
+20250327,101900,214174170,1100,1100,1100,1100,2500
+20250327,101800,211424170,1104,1100,1104,1100,2001
+20250327,101700,209215986,1100,1100,1100,1100,0
+20250327,101600,209215986,1100,1096,1100,1096,3231
+20250327,101500,205671048,1094,1099,1099,1094,832
+20250327,101400,204759905,1098,1098,1098,1098,10
+20250327,101300,204748925,1098,1098,1098,1098,542
+20250327,101200,204153809,1099,1102,1102,1099,2219
+20250327,101100,201712406,1103,1103,1103,1103,3
+20250327,101000,201709097,1102,1103,1103,1102,2057
+20250327,100900,199442282,1101,1102,1102,1101,230
+20250327,100800,199189002,1101,1101,1101,1101,0
+20250327,100700,199189002,1101,1103,1103,1101,1267
+20250327,100600,197792995,1105,1105,1105,1105,921
+20250327,100500,196775290,1109,1109,1109,1109,951
+20250327,100400,195720631,1112,1112,1112,1112,153
+20250327,100300,195550495,1112,1122,1122,1112,1470
+20250327,100200,193915155,1122,1122,1122,1122,0
+20250327,100100,193915155,1122,1122,1122,1122,100
+20250327,100000,193802955,1122,1113,1122,1112,389
+20250327,095900,193369488,1122,1122,1122,1122,230
+20250327,095800,193111428,1123,1123,1123,1123,0
+20250327,095700,193111428,1123,1123,1123,1123,443
+20250327,095600,192613939,1123,1121,1124,1121,4169
+20250327,095500,187933264,1121,1113,1121,1113,558
+20250327,095400,187310425,1112,1109,1112,1109,1093
+20250327,095300,186096056,1109,1102,1109,1098,2818
+20250327,095200,182980590,1109,1109,1109,1109,2301
+20250327,095100,180428781,1098,1099,1099,1098,300
+20250327,095000,180099082,1098,1097,1098,1094,5296
+20250327,094900,174293800,1097,1108,1108,1097,1698
+20250327,094800,172428670,1109,1109,1109,1103,511
+20250327,094700,171864593,1103,1104,1104,1103,1219
+20250327,094600,170518847,1104,1113,1113,1104,58
+20250327,094500,170454796,1113,1106,1113,1106,286
+20250327,094400,170137617,1106,1106,1106,1106,5
+20250327,094300,170132087,1106,1104,1106,1104,12
+20250327,094200,170118822,1103,1102,1103,1102,327
+20250327,094100,169758159,1102,1102,1102,1102,506
+20250327,094000,169200547,1102,1102,1102,1102,56
+20250327,093900,169138835,1094,1102,1102,1094,444
+20250327,093800,168651613,1095,1096,1096,1094,2073
+20250327,093700,166382178,1095,1096,1096,1095,918
+20250327,093600,165376056,1103,1104,1104,1103,478
+20250327,093500,164848345,1104,1104,1104,1104,3
+20250327,093400,164845033,1105,1101,1105,1092,2323
+20250327,093300,162297693,1105,1101,1105,1101,1442
+20250327,093200,160710043,1101,1105,1105,1101,1561
+20250327,093100,158991378,1098,1098,1098,1098,24
+20250327,093000,158965026,1105,1105,1105,1105,504
+20250327,092900,158408106,1105,1100,1105,1100,9204
+20250327,092800,148262445,1099,1106,1106,1096,6135
+20250327,092700,141485556,1105,1106,1106,1105,50
+20250327,092600,141430272,1109,1103,1109,1100,170
+20250327,092500,141242807,1102,1096,1102,1096,2407
+20250327,092400,138595244,1100,1097,1100,1097,117
+20250327,092300,138466892,1097,1090,1097,1088,919
+20250327,092200,137465313,1097,1089,1098,1089,6722
+20250327,092100,130102698,1090,1090,1090,1090,4100
+20250327,092000,125633698,1090,1090,1090,1090,1091
+20250327,091900,124444508,1090,1087,1090,1081,1131
+20250327,091800,123212038,1079,1078,1088,1078,2467
+20250327,091700,120538521,1078,1077,1084,1077,870
+20250327,091600,119595677,1077,1072,1082,1072,2879
+20250327,091500,116501045,1070,1069,1072,1064,1615
+20250327,091400,114773698,1069,1060,1071,1060,1588
+20250327,091300,113075631,1070,1071,1073,1058,2404
+20250327,091200,110499242,1072,1064,1072,1053,15009
+20250327,091100,94576027,1065,1078,1080,1065,12919
+20250327,091000,80773248,1073,1083,1083,1072,8662
+20250327,090900,71444945,1084,1102,1102,1084,16952
+20250327,090800,52995114,1091,1098,1103,1091,2149
+20250327,090700,50634996,1096,1097,1103,1085,6063
+20250327,090600,44012806,1102,1082,1102,1082,15325
+20250327,090500,27394125,1045,1045,1045,1045,0
+20250327,090400,27394125,1045,1113,1113,1045,12012
+20250327,090300,14249390,1113,1118,1118,1111,1321
+20250327,090200,12780257,1127,1133,1133,1117,6470
+20250327,090100,5502826,1135,1148,1148,1135,2274
+20250327,090000,2917815,1150,1154,1154,1143,2537

106240/min/candle-20250328.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201300,175574420,1104,1104,1104,1104,1843
+20250328,201200,175574420,1104,1104,1104,1104,0
+20250328,201100,175574420,1104,1104,1104,1104,0
+20250328,201000,175574420,1104,1104,1104,1104,0
+20250328,200900,175574420,1104,1104,1104,1104,0
+20250328,200800,175574420,1104,1104,1104,1104,0
+20250328,200700,175574420,1104,1104,1104,1104,0
+20250328,200600,175574420,1104,1104,1104,1104,0
+20250328,200500,175574420,1104,1104,1104,1104,0
+20250328,200400,175574420,1104,1104,1104,1104,0
+20250328,200300,175574420,1104,1104,1104,1104,0
+20250328,200200,175574420,1104,1104,1104,1104,0
+20250328,200100,175574420,1104,1104,1104,1104,0
+20250328,200000,175574420,1104,1104,1104,1104,0
+20250328,195900,175574420,1104,1104,1104,1104,0
+20250328,195800,175574420,1104,1104,1104,1104,0
+20250328,195700,175574420,1104,1104,1104,1104,0
+20250328,195600,175574420,1104,1104,1104,1104,0
+20250328,195500,175574420,1104,1104,1104,1104,0
+20250328,195400,175574420,1104,1104,1104,1104,0
+20250328,195300,175574420,1104,1104,1104,1104,0
+20250328,195200,175574420,1104,1104,1104,1104,0
+20250328,195100,175574420,1104,1104,1104,1104,0
+20250328,195000,175574420,1104,1104,1104,1104,0
+20250328,194900,175574420,1104,1104,1104,1104,0
+20250328,194800,175574420,1104,1104,1104,1104,0
+20250328,194700,175574420,1104,1104,1104,1104,0
+20250328,194600,175574420,1104,1104,1104,1104,0
+20250328,194500,175574420,1104,1104,1104,1104,0
+20250328,194400,175574420,1104,1104,1104,1104,0
+20250328,194300,175574420,1104,1104,1104,1104,1843
+20250328,194200,175574420,1104,1104,1104,1104,0
+20250328,194100,175574420,1104,1104,1104,1104,0
+20250328,194000,175574420,1104,1104,1104,1104,0
+20250328,193900,175574420,1104,1104,1104,1104,0
+20250328,193800,175574420,1104,1104,1104,1104,0
+20250328,193700,175574420,1104,1104,1104,1104,0
+20250328,193600,175574420,1104,1104,1104,1104,0
+20250328,193500,175574420,1104,1104,1104,1104,0
+20250328,193400,175574420,1104,1104,1104,1104,0
+20250328,193300,175574420,1104,1104,1104,1104,0
+20250328,193200,175574420,1104,1104,1104,1104,0
+20250328,193100,175574420,1104,1104,1104,1104,0
+20250328,193000,175574420,1104,1104,1104,1104,0
+20250328,192900,175574420,1104,1104,1104,1104,0
+20250328,192800,175574420,1104,1104,1104,1104,0
+20250328,192700,175574420,1104,1104,1104,1104,0
+20250328,192600,175574420,1104,1104,1104,1104,0
+20250328,192500,175574420,1104,1104,1104,1104,0
+20250328,192400,175574420,1104,1104,1104,1104,0
+20250328,192300,175574420,1104,1104,1104,1104,0
+20250328,192200,175574420,1104,1104,1104,1104,0
+20250328,192100,175574420,1104,1104,1104,1104,0
+20250328,192000,175574420,1104,1104,1104,1104,0
+20250328,191900,175574420,1104,1104,1104,1104,0
+20250328,191800,175574420,1104,1104,1104,1104,0
+20250328,191700,175574420,1104,1104,1104,1104,0
+20250328,191600,175574420,1104,1104,1104,1104,0
+20250328,191500,175574420,1104,1104,1104,1104,0
+20250328,191400,175574420,1104,1104,1104,1104,0
+20250328,191300,175574420,1104,1104,1104,1104,1843
+20250328,191200,175574420,1104,1104,1104,1104,0
+20250328,191100,175574420,1104,1104,1104,1104,0
+20250328,191000,175574420,1104,1104,1104,1104,0
+20250328,190900,175574420,1104,1104,1104,1104,0
+20250328,190800,175574420,1104,1104,1104,1104,0
+20250328,190700,175574420,1104,1104,1104,1104,0
+20250328,190600,175574420,1104,1104,1104,1104,0
+20250328,190500,175574420,1104,1104,1104,1104,0
+20250328,190400,175574420,1104,1104,1104,1104,0
+20250328,190300,175574420,1104,1104,1104,1104,0
+20250328,190200,175574420,1104,1104,1104,1104,0
+20250328,190100,175574420,1104,1104,1104,1104,0
+20250328,190000,175574420,1104,1104,1104,1104,0
+20250328,185900,175574420,1104,1104,1104,1104,0
+20250328,185800,175574420,1104,1104,1104,1104,0
+20250328,185700,175574420,1104,1104,1104,1104,0
+20250328,185600,175574420,1104,1104,1104,1104,0
+20250328,185500,175574420,1104,1104,1104,1104,0
+20250328,185400,175574420,1104,1104,1104,1104,0
+20250328,185300,175574420,1104,1104,1104,1104,0
+20250328,185200,175574420,1104,1104,1104,1104,0
+20250328,185100,175574420,1104,1104,1104,1104,0
+20250328,185000,175574420,1104,1104,1104,1104,0
+20250328,184900,175574420,1104,1104,1104,1104,0
+20250328,184800,175574420,1104,1104,1104,1104,0
+20250328,184700,175574420,1104,1104,1104,1104,0
+20250328,184600,175574420,1104,1104,1104,1104,0
+20250328,184500,175574420,1104,1104,1104,1104,0
+20250328,184400,175574420,1104,1104,1104,1104,0
+20250328,184300,175574420,1104,1104,1104,1104,1843
+20250328,184200,175574420,1104,1104,1104,1104,0
+20250328,184100,175574420,1104,1104,1104,1104,0
+20250328,184000,175574420,1104,1104,1104,1104,0
+20250328,183900,175574420,1104,1104,1104,1104,0
+20250328,183800,175574420,1104,1104,1104,1104,0
+20250328,183700,175574420,1104,1104,1104,1104,0
+20250328,183600,175574420,1104,1104,1104,1104,0
+20250328,183500,175574420,1104,1104,1104,1104,0
+20250328,183400,175574420,1104,1104,1104,1104,0
+20250328,183300,175574420,1104,1104,1104,1104,0
+20250328,183200,175574420,1104,1104,1104,1104,0
+20250328,183100,175574420,1104,1104,1104,1104,0
+20250328,183000,175574420,1104,1104,1104,1104,0
+20250328,182900,175574420,1104,1104,1104,1104,0
+20250328,182800,175574420,1104,1104,1104,1104,0
+20250328,182700,175574420,1104,1104,1104,1104,0
+20250328,182600,175574420,1104,1104,1104,1104,0
+20250328,182500,175574420,1104,1104,1104,1104,0
+20250328,182400,175574420,1104,1104,1104,1104,0
+20250328,182300,175574420,1104,1104,1104,1104,0
+20250328,182200,175574420,1104,1104,1104,1104,0
+20250328,182100,175574420,1104,1104,1104,1104,0
+20250328,182000,175574420,1104,1104,1104,1104,0
+20250328,181900,175574420,1104,1104,1104,1104,0
+20250328,181800,175574420,1104,1104,1104,1104,0
+20250328,181700,175574420,1104,1104,1104,1104,0
+20250328,181600,175574420,1104,1104,1104,1104,0
+20250328,181500,175574420,1104,1104,1104,1104,0
+20250328,181400,175574420,1104,1104,1104,1104,0
+20250328,181300,175574420,1104,1104,1104,1104,1843
+20250328,181200,175574420,1104,1104,1104,1104,0
+20250328,181100,175574420,1104,1104,1104,1104,0
+20250328,181000,175574420,1104,1104,1104,1104,0
+20250328,180900,175574420,1104,1104,1104,1104,0
+20250328,180800,175574420,1104,1104,1104,1104,0
+20250328,180700,175574420,1104,1104,1104,1104,0
+20250328,180600,175574420,1104,1104,1104,1104,0
+20250328,180500,175574420,1104,1104,1104,1104,0
+20250328,180400,175574420,1104,1104,1104,1104,0
+20250328,180300,175574420,1104,1104,1104,1104,0
+20250328,180200,175574420,1104,1104,1104,1104,0
+20250328,180100,175574420,1104,1104,1104,1104,0
+20250328,180000,175574420,1104,1104,1104,1104,0
+20250328,175900,175574420,1104,1104,1104,1104,0
+20250328,175800,175574420,1104,1104,1104,1104,0
+20250328,175700,175574420,1104,1104,1104,1104,0
+20250328,175600,175574420,1104,1104,1104,1104,0
+20250328,175500,175574420,1104,1104,1104,1104,0
+20250328,175400,175574420,1104,1104,1104,1104,0
+20250328,175300,175574420,1104,1104,1104,1104,0
+20250328,175200,175574420,1104,1104,1104,1104,0
+20250328,175100,175574420,1104,1104,1104,1104,0
+20250328,175000,175574420,1104,1104,1104,1104,0
+20250328,174900,175574420,1104,1104,1104,1104,0
+20250328,174800,175574420,1104,1104,1104,1104,0
+20250328,174700,175574420,1104,1104,1104,1104,0
+20250328,174600,175574420,1104,1104,1104,1104,0
+20250328,174500,175574420,1104,1104,1104,1104,0
+20250328,174400,175574420,1104,1104,1104,1104,0
+20250328,174300,175574420,1104,1104,1104,1104,1843
+20250328,174200,175574420,1104,1104,1104,1104,0
+20250328,174100,175574420,1104,1104,1104,1104,0
+20250328,174000,175574420,1104,1104,1104,1104,0
+20250328,173900,175574420,1104,1104,1104,1104,0
+20250328,173800,175574420,1104,1104,1104,1104,0
+20250328,173700,175574420,1104,1104,1104,1104,0
+20250328,173600,175574420,1104,1104,1104,1104,0
+20250328,173500,175574420,1104,1104,1104,1104,0
+20250328,173400,175574420,1104,1104,1104,1104,0
+20250328,173300,175574420,1104,1104,1104,1104,0
+20250328,173200,175574420,1104,1104,1104,1104,0
+20250328,173100,175574420,1104,1104,1104,1104,0
+20250328,173000,175574420,1104,1104,1104,1104,0
+20250328,172900,175574420,1104,1104,1104,1104,0
+20250328,172800,175574420,1104,1104,1104,1104,0
+20250328,172700,175574420,1104,1104,1104,1104,0
+20250328,172600,175574420,1104,1104,1104,1104,0
+20250328,172500,175574420,1104,1104,1104,1104,0
+20250328,172400,175574420,1104,1104,1104,1104,0
+20250328,172300,175574420,1104,1104,1104,1104,0
+20250328,172200,175574420,1104,1104,1104,1104,0
+20250328,172100,175574420,1104,1104,1104,1104,0
+20250328,172000,175574420,1104,1104,1104,1104,0
+20250328,171900,175574420,1104,1104,1104,1104,0
+20250328,171800,175574420,1104,1104,1104,1104,0
+20250328,171700,175574420,1104,1104,1104,1104,0
+20250328,171600,175574420,1104,1104,1104,1104,0
+20250328,171500,175574420,1104,1104,1104,1104,0
+20250328,171400,175574420,1104,1104,1104,1104,0
+20250328,171300,175574420,1104,1104,1104,1104,1843
+20250328,171200,175574420,1104,1104,1104,1104,0
+20250328,171100,175574420,1104,1104,1104,1104,0
+20250328,171000,175574420,1104,1104,1104,1104,0
+20250328,170900,175574420,1104,1104,1104,1104,0
+20250328,170800,175574420,1104,1104,1104,1104,0
+20250328,170700,175574420,1104,1104,1104,1104,0
+20250328,170600,175574420,1104,1104,1104,1104,0
+20250328,170500,175574420,1104,1104,1104,1104,0
+20250328,170400,175574420,1104,1104,1104,1104,0
+20250328,170300,175574420,1104,1104,1104,1104,0
+20250328,170200,175574420,1104,1104,1104,1104,0
+20250328,170100,175574420,1104,1104,1104,1104,0
+20250328,170000,175574420,1104,1104,1104,1104,0
+20250328,165900,175574420,1104,1104,1104,1104,0
+20250328,165800,175574420,1104,1104,1104,1104,0
+20250328,165700,175574420,1104,1104,1104,1104,0
+20250328,165600,175574420,1104,1104,1104,1104,0
+20250328,165500,175574420,1104,1104,1104,1104,0
+20250328,165400,175574420,1104,1104,1104,1104,0
+20250328,165300,175574420,1104,1104,1104,1104,0
+20250328,165200,175574420,1104,1104,1104,1104,0
+20250328,165100,175574420,1104,1104,1104,1104,0
+20250328,165000,175574420,1104,1104,1104,1104,0
+20250328,164900,175574420,1104,1104,1104,1104,0
+20250328,164800,175574420,1104,1104,1104,1104,0
+20250328,164700,175574420,1104,1104,1104,1104,0
+20250328,164600,175574420,1104,1104,1104,1104,0
+20250328,164500,175574420,1104,1104,1104,1104,0
+20250328,164400,175574420,1104,1104,1104,1104,0
+20250328,164300,175574420,1104,1104,1104,1104,1843
+20250328,164200,175574420,1104,1104,1104,1104,0
+20250328,164100,175574420,1104,1104,1104,1104,0
+20250328,164000,175574420,1104,1104,1104,1104,0
+20250328,163900,175574420,1104,1104,1104,1104,0
+20250328,163800,175574420,1104,1104,1104,1104,0
+20250328,163700,175574420,1104,1104,1104,1104,0
+20250328,163600,175574420,1104,1104,1104,1104,0
+20250328,163500,175574420,1104,1104,1104,1104,0
+20250328,163400,175574420,1104,1104,1104,1104,0
+20250328,163300,175574420,1104,1104,1104,1104,0
+20250328,163200,175574420,1104,1104,1104,1104,0
+20250328,163100,175574420,1104,1104,1104,1104,0
+20250328,163000,175574420,1104,1104,1104,1104,0
+20250328,162900,175574420,1104,1104,1104,1104,0
+20250328,162800,175574420,1104,1104,1104,1104,0
+20250328,162700,175574420,1104,1104,1104,1104,0
+20250328,162600,175574420,1104,1104,1104,1104,0
+20250328,162500,175574420,1104,1104,1104,1104,0
+20250328,162400,175574420,1104,1104,1104,1104,0
+20250328,162300,175574420,1104,1104,1104,1104,0
+20250328,162200,175574420,1104,1104,1104,1104,0
+20250328,162100,175574420,1104,1104,1104,1104,0
+20250328,162000,175574420,1104,1104,1104,1104,0
+20250328,161900,175574420,1104,1104,1104,1104,0
+20250328,161800,175574420,1104,1104,1104,1104,0
+20250328,161700,175574420,1104,1104,1104,1104,0
+20250328,161600,175574420,1104,1104,1104,1104,0
+20250328,161500,175574420,1104,1104,1104,1104,0
+20250328,161400,175574420,1104,1104,1104,1104,0
+20250328,161300,175574420,1104,1104,1104,1104,1843
+20250328,161200,175574420,1104,1104,1104,1104,0
+20250328,161100,175574420,1104,1104,1104,1104,0
+20250328,161000,175574420,1104,1104,1104,1104,0
+20250328,160900,175574420,1104,1104,1104,1104,0
+20250328,160800,175574420,1104,1104,1104,1104,0
+20250328,160700,175574420,1104,1104,1104,1104,0
+20250328,160600,175574420,1104,1104,1104,1104,0
+20250328,160500,175574420,1104,1104,1104,1104,0
+20250328,160400,175574420,1104,1104,1104,1104,0
+20250328,160300,175574420,1104,1104,1104,1104,0
+20250328,160200,175574420,1104,1104,1104,1104,0
+20250328,160100,175574420,1104,1104,1104,1104,0
+20250328,160000,175574420,1104,1104,1104,1104,0
+20250328,155900,175574420,1104,1104,1104,1104,0
+20250328,155800,175574420,1104,1104,1104,1104,0
+20250328,155700,175574420,1104,1104,1104,1104,0
+20250328,155600,175574420,1104,1104,1104,1104,0
+20250328,155500,175574420,1104,1104,1104,1104,0
+20250328,155400,175574420,1104,1104,1104,1104,0
+20250328,155300,175574420,1104,1104,1104,1104,0
+20250328,155200,175574420,1104,1104,1104,1104,0
+20250328,155100,175574420,1104,1104,1104,1104,0
+20250328,155000,175574420,1104,1104,1104,1104,0
+20250328,154900,175574420,1104,1104,1104,1104,0
+20250328,154800,175574420,1104,1104,1104,1104,0
+20250328,154700,175574420,1104,1104,1104,1104,0
+20250328,154600,175574420,1104,1104,1104,1104,0
+20250328,154500,175574420,1104,1104,1104,1104,0
+20250328,154400,175574420,1104,1104,1104,1104,0
+20250328,154300,175574420,1104,1104,1104,1104,1843
+20250328,154200,175574420,1104,1104,1104,1104,0
+20250328,154100,175574420,1104,1104,1104,1104,0
+20250328,154000,175574420,1104,1104,1104,1104,0
+20250328,153900,175574420,1104,1104,1104,1104,0
+20250328,153800,175574420,1104,1104,1104,1104,0
+20250328,153700,175574420,1104,1104,1104,1104,0
+20250328,153600,175574420,1104,1104,1104,1104,0
+20250328,153500,175574420,1104,1104,1104,1104,0
+20250328,153400,175574420,1104,1104,1104,1104,0
+20250328,153300,175574420,1104,1104,1104,1104,0
+20250328,153200,175574420,1104,1104,1104,1104,0
+20250328,153100,175574420,1104,1104,1104,1104,0
+20250328,153000,175574420,1104,1104,1104,1104,1843
+20250328,152900,173539748,1104,1104,1104,1104,0
+20250328,152800,173539748,1104,1104,1104,1104,0
+20250328,152700,173539748,1104,1104,1104,1104,0
+20250328,152600,173539748,1104,1104,1104,1104,0
+20250328,152500,173539748,1104,1104,1104,1104,0
+20250328,152400,173539748,1104,1104,1104,1104,0
+20250328,152300,173539748,1104,1104,1104,1104,0
+20250328,152200,173539748,1104,1104,1104,1104,0
+20250328,152100,173539748,1104,1104,1104,1104,0
+20250328,152000,173539748,1104,1104,1104,1104,0
+20250328,151900,173539748,1104,1110,1110,1104,3111
+20250328,151800,170094226,1110,1111,1115,1110,769
+20250328,151700,169239642,1115,1115,1115,1115,237
+20250328,151600,168975387,1115,1115,1115,1115,159
+20250328,151500,168798102,1115,1115,1115,1115,232
+20250328,151400,168539422,1116,1116,1116,1116,0
+20250328,151300,168539422,1116,1116,1116,1116,0
+20250328,151200,168539422,1116,1116,1116,1116,116
+20250328,151100,168409966,1111,1111,1111,1111,0
+20250328,151000,168409966,1111,1111,1111,1111,2
+20250328,150900,168407744,1111,1111,1111,1111,1056
+20250328,150800,167234528,1116,1116,1116,1116,213
+20250328,150700,166996820,1116,1116,1116,1116,0
+20250328,150600,166996820,1116,1116,1116,1116,427
+20250328,150500,166520288,1116,1116,1116,1116,0
+20250328,150400,166520288,1116,1116,1116,1116,0
+20250328,150300,166520288,1116,1116,1116,1116,0
+20250328,150200,166520288,1116,1116,1116,1116,79
+20250328,150100,166432124,1109,1109,1109,1109,1
+20250328,150000,166431015,1117,1117,1117,1117,0
+20250328,145900,166431015,1117,1116,1117,1116,50
+20250328,145800,166375181,1117,1117,1117,1117,0
+20250328,145700,166375181,1117,1117,1117,1117,0
+20250328,145600,166375181,1117,1117,1117,1117,0
+20250328,145500,166375181,1117,1117,1117,1117,238
+20250328,145400,166109335,1117,1113,1117,1110,2807
+20250328,145300,162993543,1111,1111,1111,1111,0
+20250328,145200,162993543,1111,1111,1111,1111,0
+20250328,145100,162993543,1111,1112,1112,1111,5
+20250328,145000,162987987,1111,1111,1111,1111,2
+20250328,144900,162985765,1117,1117,1117,1117,0
+20250328,144800,162985765,1117,1112,1117,1110,2401
+20250328,144700,160319172,1117,1111,1117,1111,6
+20250328,144600,160312500,1117,1111,1117,1111,3
+20250328,144500,160309155,1117,1115,1117,1115,1077
+20250328,144400,159107839,1114,1114,1114,1114,35
+20250328,144300,159068849,1112,1112,1112,1112,522
+20250328,144200,158488385,1112,1112,1112,1112,186
+20250328,144100,158281553,1112,1112,1112,1112,0
+20250328,144000,158281553,1112,1112,1112,1112,1
+20250328,143900,158280441,1111,1111,1111,1111,0
+20250328,143800,158280441,1111,1111,1111,1111,0
+20250328,143700,158280441,1111,1111,1111,1111,520
+20250328,143600,157702721,1111,1111,1111,1111,0
+20250328,143500,157702721,1111,1111,1111,1111,0
+20250328,143400,157702721,1111,1111,1111,1111,1
+20250328,143300,157701610,1108,1108,1108,1108,0
+20250328,143200,157701610,1108,1108,1108,1108,0
+20250328,143100,157701610,1108,1109,1109,1108,221
+20250328,143000,157456741,1111,1111,1111,1111,0
+20250328,142900,157456741,1111,1109,1111,1109,3
+20250328,142800,157453411,1108,1108,1108,1108,0
+20250328,142700,157453411,1108,1108,1108,1108,1
+20250328,142600,157452303,1111,1111,1111,1111,0
+20250328,142500,157452303,1111,1110,1111,1108,3681
+20250328,142400,153369310,1110,1115,1115,1110,101
+20250328,142300,153257195,1110,1110,1110,1110,0
+20250328,142200,153257195,1110,1112,1112,1110,400
+20250328,142100,152813035,1115,1115,1115,1115,0
+20250328,142000,152813035,1115,1115,1115,1115,0
+20250328,141900,152813035,1115,1115,1115,1115,0
+20250328,141800,152813035,1115,1115,1115,1115,0
+20250328,141700,152813035,1115,1115,1115,1115,0
+20250328,141600,152813035,1115,1115,1115,1115,0
+20250328,141500,152813035,1115,1115,1115,1115,0
+20250328,141400,152813035,1115,1115,1115,1115,0
+20250328,141300,152813035,1115,1114,1115,1107,28
+20250328,141200,152782016,1115,1115,1115,1115,0
+20250328,141100,152782016,1115,1115,1115,1115,0
+20250328,141000,152782016,1115,1115,1115,1115,0
+20250328,140900,152782016,1115,1115,1115,1115,1
+20250328,140800,152780901,1107,1110,1110,1107,1000
+20250328,140700,151671939,1115,1115,1115,1115,50
+20250328,140600,151616189,1115,1115,1115,1115,0
+20250328,140500,151616189,1115,1115,1115,1115,0
+20250328,140400,151616189,1115,1115,1115,1115,65
+20250328,140300,151543714,1115,1108,1115,1108,101
+20250328,140200,151431449,1115,1115,1115,1115,0
+20250328,140100,151431449,1115,1115,1115,1115,0
+20250328,140000,151431449,1115,1115,1115,1115,0
+20250328,135900,151431449,1115,1115,1115,1115,0
+20250328,135800,151431449,1115,1107,1115,1107,8
+20250328,135700,151422577,1108,1108,1108,1108,0
+20250328,135600,151422577,1108,1110,1110,1108,2040
+20250328,135500,149162119,1110,1110,1110,1110,0
+20250328,135400,149162119,1110,1116,1116,1110,1533
+20250328,135300,147457489,1118,1117,1118,1117,2
+20250328,135200,147455254,1116,1116,1116,1116,500
+20250328,135100,146897254,1118,1118,1118,1118,1
+20250328,135000,146896136,1118,1118,1118,1118,0
+20250328,134900,146896136,1118,1115,1118,1115,1000
+20250328,134800,145779706,1118,1118,1118,1118,0
+20250328,134700,145779706,1118,1118,1118,1118,0
+20250328,134600,145779706,1118,1118,1118,1118,0
+20250328,134500,145779706,1118,1118,1118,1118,1
+20250328,134400,145778588,1113,1113,1113,1113,0
+20250328,134300,145778588,1113,1113,1113,1111,1480
+20250328,134200,144131351,1113,1113,1113,1113,0
+20250328,134100,144131351,1113,1113,1113,1113,0
+20250328,134000,144131351,1113,1113,1113,1113,6
+20250328,133900,144124673,1107,1107,1107,1107,0
+20250328,133800,144124673,1107,1107,1107,1107,0
+20250328,133700,144124673,1107,1107,1107,1107,0
+20250328,133600,144124673,1107,1107,1107,1107,46
+20250328,133500,144073751,1105,1105,1105,1105,0
+20250328,133400,144073751,1105,1105,1105,1105,0
+20250328,133300,144073751,1105,1105,1105,1105,0
+20250328,133200,144073751,1105,1105,1105,1105,88
+20250328,133100,143976511,1104,1104,1104,1104,54
+20250328,133000,143916895,1104,1109,1109,1103,1500
+20250328,132900,142259962,1110,1110,1110,1110,50
+20250328,132800,142204462,1113,1113,1113,1113,137
+20250328,132700,142051981,1120,1120,1120,1120,400
+20250328,132600,141603981,1120,1119,1120,1119,2
+20250328,132500,141601742,1112,1112,1112,1112,7
+20250328,132400,141593958,1111,1111,1111,1111,1
+20250328,132300,141592847,1110,1110,1110,1110,0
+20250328,132200,141592847,1110,1110,1110,1110,1
+20250328,132100,141591737,1112,1112,1112,1112,20
+20250328,132000,141569497,1121,1121,1121,1121,0
+20250328,131900,141569497,1121,1121,1121,1121,0
+20250328,131800,141569497,1121,1121,1121,1121,24
+20250328,131700,141542593,1108,1108,1108,1108,0
+20250328,131600,141542593,1108,1108,1108,1108,0
+20250328,131500,141542593,1108,1108,1108,1108,0
+20250328,131400,141542593,1108,1108,1108,1108,0
+20250328,131300,141542593,1108,1108,1108,1108,121
+20250328,131200,141408525,1122,1122,1122,1122,0
+20250328,131100,141408525,1122,1122,1122,1122,0
+20250328,131000,141408525,1122,1122,1122,1122,0
+20250328,130900,141408525,1122,1122,1122,1122,34
+20250328,130800,141370377,1122,1119,1122,1119,1765
+20250328,130700,139391501,1120,1120,1120,1120,500
+20250328,130600,138831501,1121,1120,1121,1120,1022
+20250328,130500,137686090,1120,1120,1120,1120,401
+20250328,130400,137236970,1121,1117,1122,1117,310
+20250328,130300,136889650,1117,1115,1117,1115,850
+20250328,130200,135941837,1115,1107,1115,1107,470
+20250328,130100,135419309,1106,1106,1106,1106,0
+20250328,130000,135419309,1106,1106,1106,1106,0
+20250328,125900,135419309,1106,1106,1106,1106,76
+20250328,125800,135335253,1095,1095,1095,1095,0
+20250328,125700,135335253,1095,1095,1095,1095,0
+20250328,125600,135335253,1095,1095,1095,1095,0
+20250328,125500,135335253,1095,1103,1103,1095,1400
+20250328,125400,133797171,1103,1103,1103,1103,512
+20250328,125300,133232435,1099,1104,1104,1099,555
+20250328,125200,132621509,1104,1104,1104,1104,282
+20250328,125100,132310181,1104,1104,1104,1104,84
+20250328,125000,132217445,1104,1104,1104,1104,29
+20250328,124900,132185429,1104,1104,1104,1104,0
+20250328,124800,132185429,1104,1104,1104,1104,0
+20250328,124700,132185429,1104,1104,1104,1104,20
+20250328,124600,132163349,1099,1099,1099,1099,0
+20250328,124500,132163349,1099,1099,1099,1099,0
+20250328,124400,132163349,1099,1105,1105,1099,518
+20250328,124300,131591663,1115,1115,1115,1115,0
+20250328,124200,131591663,1115,1115,1115,1115,0
+20250328,124100,131591663,1115,1115,1115,1115,0
+20250328,124000,131591663,1115,1109,1115,1109,900
+20250328,123900,130590344,1109,1109,1109,1109,0
+20250328,123800,130590344,1109,1109,1109,1109,46
+20250328,123700,130539330,1109,1109,1109,1109,0
+20250328,123600,130539330,1109,1109,1109,1109,0
+20250328,123500,130539330,1109,1109,1109,1109,0
+20250328,123400,130539330,1109,1109,1109,1109,8
+20250328,123300,130530458,1098,1098,1098,1098,0
+20250328,123200,130530458,1098,1098,1098,1098,0
+20250328,123100,130530458,1098,1098,1098,1098,0
+20250328,123000,130530458,1098,1098,1098,1098,0
+20250328,122900,130530458,1098,1098,1098,1098,0
+20250328,122800,130530458,1098,1098,1099,1095,300
+20250328,122700,130201067,1110,1110,1110,1110,0
+20250328,122600,130201067,1110,1110,1110,1110,12
+20250328,122500,130187747,1098,1110,1110,1098,310
+20250328,122400,129847237,1098,1105,1105,1098,37
+20250328,122300,129806386,1110,1110,1110,1110,0
+20250328,122200,129806386,1110,1110,1110,1110,0
+20250328,122100,129806386,1110,1110,1110,1110,599
+20250328,122000,129141496,1110,1108,1110,1108,500
+20250328,121900,128587032,1108,1108,1108,1108,0
+20250328,121800,128587032,1108,1108,1108,1108,3
+20250328,121700,128583708,1108,1108,1108,1108,1
+20250328,121600,128582600,1108,1108,1108,1108,0
+20250328,121500,128582600,1108,1108,1108,1108,0
+20250328,121400,128582600,1108,1106,1108,1106,132
+20250328,121300,128436394,1105,1105,1105,1105,0
+20250328,121200,128436394,1105,1104,1105,1104,2551
+20250328,121100,125617614,1103,1103,1103,1103,0
+20250328,121000,125617614,1103,1103,1103,1103,0
+20250328,120900,125617614,1103,1103,1103,1103,0
+20250328,120800,125617614,1103,1103,1103,1103,570
+20250328,120700,124988904,1103,1103,1103,1103,0
+20250328,120600,124988904,1103,1103,1103,1103,0
+20250328,120500,124988904,1103,1103,1103,1103,0
+20250328,120400,124988904,1103,1103,1103,1103,0
+20250328,120300,124988904,1103,1103,1103,1103,0
+20250328,120200,124988904,1103,1103,1103,1103,0
+20250328,120100,124988904,1103,1103,1103,1103,1
+20250328,120000,124987801,1102,1100,1102,1100,273
+20250328,115900,124687102,1097,1097,1097,1097,0
+20250328,115800,124687102,1097,1097,1097,1097,0
+20250328,115700,124687102,1097,1098,1098,1097,148
+20250328,115600,124524745,1100,1100,1100,1100,10
+20250328,115500,124513745,1095,1096,1096,1095,302
+20250328,115400,124183054,1100,1100,1100,1097,25
+20250328,115300,124155569,1094,1094,1094,1094,130
+20250328,115200,124013349,1093,1093,1093,1093,0
+20250328,115100,124013349,1093,1093,1093,1093,0
+20250328,115000,124013349,1093,1093,1093,1093,0
+20250328,114900,124013349,1093,1093,1093,1093,44
+20250328,114800,123965257,1093,1093,1094,1093,1188
+20250328,114700,122666753,1100,1093,1100,1093,2
+20250328,114600,122664560,1101,1101,1101,1101,0
+20250328,114500,122664560,1101,1101,1101,1101,0
+20250328,114400,122664560,1101,1101,1101,1101,0
+20250328,114300,122664560,1101,1101,1101,1101,0
+20250328,114200,122664560,1101,1101,1101,1101,1
+20250328,114100,122663459,1093,1093,1093,1093,0
+20250328,114000,122663459,1093,1093,1093,1093,50
+20250328,113900,122608809,1098,1098,1098,1098,0
+20250328,113800,122608809,1098,1098,1098,1098,0
+20250328,113700,122608809,1098,1098,1098,1098,0
+20250328,113600,122608809,1098,1098,1098,1098,10
+20250328,113500,122597829,1098,1099,1099,1098,851
+20250328,113400,121663424,1100,1100,1100,1100,15
+20250328,113300,121646924,1102,1101,1102,1101,3
+20250328,113200,121643620,1101,1099,1101,1098,218
+20250328,113100,121404162,1099,1098,1099,1098,700
+20250328,113000,120634865,1096,1096,1096,1096,0
+20250328,112900,120634865,1096,1096,1096,1096,0
+20250328,112800,120634865,1096,1096,1096,1096,0
+20250328,112700,120634865,1096,1095,1096,1095,1824
+20250328,112600,118636424,1083,1083,1083,1083,0
+20250328,112500,118636424,1083,1083,1083,1083,39
+20250328,112400,118594187,1083,1083,1083,1083,1
+20250328,112300,118593104,1090,1090,1090,1090,0
+20250328,112200,118593104,1090,1090,1090,1090,0
+20250328,112100,118593104,1090,1090,1090,1090,500
+20250328,112000,118048104,1090,1090,1090,1090,0
+20250328,111900,118048104,1090,1090,1090,1090,0
+20250328,111800,118048104,1090,1090,1090,1090,0
+20250328,111700,118048104,1090,1096,1096,1090,938
+20250328,111600,117023056,1097,1090,1097,1090,501
+20250328,111500,116476959,1090,1090,1090,1090,500
+20250328,111400,115931959,1090,1090,1090,1089,719
+20250328,111300,115148409,1090,1090,1090,1090,975
+20250328,111200,114085659,1097,1097,1097,1097,0
+20250328,111100,114085659,1097,1097,1097,1097,0
+20250328,111000,114085659,1097,1097,1097,1097,0
+20250328,110900,114085659,1097,1097,1097,1097,0
+20250328,110800,114085659,1097,1097,1097,1097,0
+20250328,110700,114085659,1097,1097,1097,1097,0
+20250328,110600,114085659,1097,1097,1097,1097,14
+20250328,110500,114070301,1097,1097,1097,1097,15
+20250328,110400,114053846,1097,1097,1097,1097,0
+20250328,110300,114053846,1097,1097,1097,1097,0
+20250328,110200,114053846,1097,1097,1097,1097,0
+20250328,110100,114053846,1097,1097,1097,1097,0
+20250328,110000,114053846,1097,1097,1097,1097,8
+20250328,105900,114045070,1098,1098,1098,1098,4
+20250328,105800,114040678,1088,1088,1088,1088,0
+20250328,105700,114040678,1088,1089,1089,1088,14
+20250328,105600,114025445,1080,1094,1094,1080,7630
+20250328,105500,105723650,1096,1096,1096,1096,200
+20250328,105400,105504450,1102,1102,1102,1102,0
+20250328,105300,105504450,1102,1102,1102,1102,1
+20250328,105200,105503348,1103,1103,1103,1103,0
+20250328,105100,105503348,1103,1103,1103,1103,1
+20250328,105000,105502245,1104,1104,1104,1104,6730
+20250328,104900,98072325,1104,1104,1104,1104,0
+20250328,104800,98072325,1104,1104,1104,1104,0
+20250328,104700,98072325,1104,1104,1104,1104,0
+20250328,104600,98072325,1104,1104,1104,1104,0
+20250328,104500,98072325,1104,1104,1104,1104,0
+20250328,104400,98072325,1104,1103,1104,1103,10
+20250328,104300,98061294,1094,1094,1094,1094,1
+20250328,104200,98060200,1094,1094,1094,1094,0
+20250328,104100,98060200,1094,1094,1094,1094,0
+20250328,104000,98060200,1094,1094,1094,1094,1
+20250328,103900,98059106,1094,1094,1094,1094,6
+20250328,103800,98052542,1094,1094,1094,1094,1
+20250328,103700,98051448,1105,1105,1105,1105,0
+20250328,103600,98051448,1105,1105,1105,1105,0
+20250328,103500,98051448,1105,1100,1105,1092,264
+20250328,103400,97761287,1107,1107,1107,1107,0
+20250328,103300,97761287,1107,1107,1107,1107,0
+20250328,103200,97761287,1107,1103,1107,1100,1482
+20250328,103100,96129910,1102,1103,1103,1102,400
+20250328,103000,95688910,1104,1104,1105,1104,868
+20250328,102900,94730438,1104,1100,1104,1100,101
+20250328,102800,94619334,1105,1108,1108,1105,2401
+20250328,102700,91965226,1109,1105,1109,1105,212
+20250328,102600,91730934,1106,1103,1106,1102,729
+20250328,102500,90925994,1099,1099,1099,1099,200
+20250328,102400,90706194,1100,1099,1100,1099,3685
+20250328,102300,86653094,1100,1100,1100,1100,0
+20250328,102200,86653094,1100,1104,1104,1100,1335
+20250328,102100,85183136,1105,1105,1105,1105,80
+20250328,102000,85094736,1106,1100,1106,1100,1356
+20250328,101900,83602888,1100,1098,1100,1098,3000
+20250328,101800,80304869,1098,1098,1098,1098,0
+20250328,101700,80304869,1098,1098,1098,1098,200
+20250328,101600,80085269,1099,1099,1099,1099,0
+20250328,101500,80085269,1099,1099,1099,1099,0
+20250328,101400,80085269,1099,1097,1099,1095,2865
+20250328,101300,76938598,1096,1095,1096,1094,1703
+20250328,101200,75072514,1094,1093,1094,1092,1879
+20250328,101100,73018966,1092,1090,1092,1090,901
+20250328,101000,72036334,1089,1088,1089,1088,548
+20250328,100900,71439910,1090,1084,1090,1084,122
+20250328,100800,71307166,1089,1089,1089,1089,0
+20250328,100700,71307166,1089,1084,1089,1084,51
+20250328,100600,71251877,1089,1089,1089,1089,101
+20250328,100500,71141888,1090,1090,1090,1090,0
+20250328,100400,71141888,1090,1090,1090,1090,0
+20250328,100300,71141888,1090,1090,1090,1090,0
+20250328,100200,71141888,1090,1090,1090,1090,0
+20250328,100100,71141888,1090,1090,1090,1090,0
+20250328,100000,71141888,1090,1090,1090,1090,0
+20250328,095900,71141888,1090,1090,1090,1090,20
+20250328,095800,71120088,1085,1090,1090,1085,785
+20250328,095700,70268358,1085,1085,1085,1085,0
+20250328,095600,70268358,1085,1085,1085,1085,6
+20250328,095500,70261848,1090,1090,1090,1090,0
+20250328,095400,70261848,1090,1090,1090,1090,0
+20250328,095300,70261848,1090,1090,1090,1090,101
+20250328,095200,70151758,1085,1085,1085,1085,1000
+20250328,095100,69066758,1085,1085,1085,1085,0
+20250328,095000,69066758,1085,1085,1085,1085,0
+20250328,094900,69066758,1085,1085,1085,1085,62
+20250328,094800,68999488,1085,1085,1085,1085,468
+20250328,094700,68491708,1090,1090,1090,1090,1
+20250328,094600,68490618,1090,1090,1090,1090,4
+20250328,094500,68486258,1090,1090,1090,1090,24
+20250328,094400,68460098,1087,1087,1087,1087,0
+20250328,094300,68460098,1087,1087,1087,1087,377
+20250328,094200,68050299,1091,1091,1091,1091,145
+20250328,094100,67892104,1087,1087,1087,1087,0
+20250328,094000,67892104,1087,1091,1091,1087,210
+20250328,093900,67663794,1087,1085,1087,1085,795
+20250328,093800,66799729,1085,1087,1087,1085,555
+20250328,093700,66197344,1087,1087,1087,1087,196
+20250328,093600,65984292,1092,1092,1092,1092,0
+20250328,093500,65984292,1092,1092,1092,1092,0
+20250328,093400,65984292,1092,1092,1092,1092,0
+20250328,093300,65984292,1092,1092,1092,1092,0
+20250328,093200,65984292,1092,1083,1092,1082,1232
+20250328,093100,64649921,1082,1082,1082,1082,200
+20250328,093000,64433521,1083,1084,1084,1083,950
+20250328,092900,63404494,1083,1083,1083,1083,0
+20250328,092800,63404494,1083,1090,1090,1083,2296
+20250328,092700,60915854,1092,1092,1092,1092,104
+20250328,092600,60802286,1093,1093,1093,1093,55
+20250328,092500,60742171,1082,1082,1082,1082,1
+20250328,092400,60741089,1081,1081,1081,1081,0
+20250328,092300,60741089,1081,1081,1081,1081,49
+20250328,092200,60688120,1094,1094,1094,1094,1
+20250328,092100,60687026,1077,1094,1094,1077,881
+20250328,092000,59734720,1094,1094,1094,1094,0
+20250328,091900,59734720,1094,1089,1094,1084,747
+20250328,091800,58923350,1093,1089,1093,1089,757
+20250328,091700,58098973,1089,1094,1094,1089,51
+20250328,091600,58043184,1093,1093,1093,1093,700
+20250328,091500,57278084,1093,1093,1093,1093,0
+20250328,091400,57278084,1093,1093,1093,1093,0
+20250328,091300,57278084,1093,1093,1093,1093,73
+20250328,091200,57198295,1095,1095,1095,1095,1
+20250328,091100,57197200,1067,1080,1080,1067,4461
+20250328,091000,52411658,1075,1074,1075,1073,5551
+20250328,090900,46446394,1074,1082,1082,1074,5402
+20250328,090800,40639655,1083,1090,1090,1083,7600
+20250328,090700,32363974,1099,1099,1099,1099,0
+20250328,090600,32363974,1099,1087,1099,1087,11
+20250328,090500,32351921,1088,1091,1102,1088,4613
+20250328,090400,27296384,1102,1101,1102,1101,52
+20250328,090300,27239081,1091,1100,1100,1091,228
+20250328,090200,26990252,1103,1097,1103,1090,570
+20250328,090100,26365590,1091,1102,1102,1091,803
+20250328,090000,25482215,1102,1100,1102,1098,23168

106240/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
+20250328,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1104,6,2,0.55,175574420,159964,45.69,1100,1122,1067,1427,769,1098,1097.59,2.36,0,30599,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,188,-3.53,0.23,12,0.94,-313.00,4827.00,2450,20250305,-54.94,700,20241209,57.71,2450,-54.94,20250305,1009,9.42,20250109,2450,-54.94,20250305,700,57.71,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250328,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,18,2,1.64,166996820,152226,43.48,1100,1122,1067,1427,769,1098,1097.03,2.36,0,29193,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,190,-3.57,0.23,12,0.90,-313.00,4827.00,2450,20250305,-54.45,700,20241209,59.43,2450,-54.45,20250305,1009,10.60,20250109,2450,-54.45,20250305,700,59.43,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250328,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,17,2,1.55,151671939,138429,39.53,1100,1122,1067,1427,769,1098,1095.67,2.36,0,22747,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,190,-3.56,0.23,12,0.81,-313.00,4827.00,2450,20250305,-54.49,700,20241209,59.29,2450,-54.49,20250305,1009,10.51,20250109,2450,-54.49,20250305,700,59.29,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250328,130819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,22,2,2.00,139391501,127392,36.38,1100,1122,1067,1427,769,1098,1094.19,2.36,0,17975,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,190,-3.58,0.23,12,0.75,-313.00,4827.00,2450,20250305,-54.29,700,20241209,60.00,2450,-54.29,20250305,1009,11.00,20250109,2450,-54.29,20250305,700,60.00,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250328,120817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1103,5,2,0.46,125617614,114964,32.83,1100,1109,1067,1427,769,1098,1092.67,2.36,0,13624,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,188,-3.52,0.23,12,0.68,-313.00,4827.00,2450,20250305,-54.98,700,20241209,57.57,2450,-54.98,20250305,1009,9.32,20250109,2450,-54.98,20250305,700,57.57,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250328,110815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1097,-1,5,-0.09,114085659,104426,29.82,1100,1109,1067,1427,769,1098,1092.50,2.36,0,10555,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,186,-3.50,0.23,12,0.61,-313.00,4827.00,2450,20250305,-55.22,700,20241209,56.71,2450,-55.22,20250305,1009,8.72,20250109,2450,-55.22,20250305,700,56.71,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250328,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1089,-9,5,-0.82,71307166,65459,18.69,1100,1103,1067,1427,769,1098,1089.34,2.36,0,2953,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,185,-3.48,0.23,12,0.39,-313.00,4827.00,2450,20250305,-55.55,700,20241209,55.57,2450,-55.55,20250305,1009,7.93,20250109,2450,-55.55,20250305,700,55.57,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250328,090826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1099,1,2,0.09,32363974,29446,8.41,1100,1103,1087,1427,769,1098,1099.10,2.36,0,-9390,1208,1153,1099,1044,990,1126,1017,85,329,500,760,1,1,16999340,187,-3.51,0.23,12,0.17,-313.00,4827.00,2450,20250305,-55.14,700,20241209,57.00,2450,-55.14,20250305,1009,8.92,20250109,2450,-55.14,20250305,700,57.00,20241209,0.18,N,106240,500,84 억,,402009,N,N,0,N,00,N
+20250327,162020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1098,-56,5,-4.85,377048343,343940,137.64,1154,1154,1045,1500,808,1154,1096.26,2.25,0,20963,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,187,-3.51,0.23,12,2.02,-313.00,4827.00,2450,20250305,-55.18,700,20241209,56.86,2450,-55.18,20250305,1009,8.82,20250109,2450,-55.18,20250305,700,56.86,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250327,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1113,-41,5,-3.55,362294199,330520,132.27,1154,1154,1045,1500,808,1154,1096.13,2.25,0,20163,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,189,-3.56,0.23,12,1.94,-313.00,4827.00,2450,20250305,-54.57,700,20241209,59.00,2450,-54.57,20250305,1009,10.31,20250109,2450,-54.57,20250305,700,59.00,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250327,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,-53,5,-4.59,341971812,312160,124.92,1154,1154,1045,1500,808,1154,1095.50,2.25,0,24380,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,187,-3.52,0.23,12,1.84,-313.00,4827.00,2450,20250305,-55.06,700,20241209,57.29,2450,-55.06,20250305,1009,9.12,20250109,2450,-55.06,20250305,700,57.29,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250327,130814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-58,5,-5.03,335060957,305868,122.40,1154,1154,1045,1500,808,1154,1095.44,2.25,0,23756,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,186,-3.50,0.23,12,1.80,-313.00,4827.00,2450,20250305,-55.27,700,20241209,56.57,2450,-55.27,20250305,1009,8.62,20250109,2450,-55.27,20250305,700,56.57,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250327,120822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-58,5,-5.03,317672849,289996,116.05,1154,1154,1045,1500,808,1154,1095.44,2.25,0,31112,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,186,-3.50,0.23,12,1.71,-313.00,4827.00,2450,20250305,-55.27,700,20241209,56.57,2450,-55.27,20250305,1009,8.62,20250109,2450,-55.27,20250305,700,56.57,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250327,110819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1108,-46,5,-3.99,264134227,240978,96.44,1154,1154,1045,1500,808,1154,1096.09,2.25,0,10818,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,188,-3.54,0.23,12,1.42,-313.00,4827.00,2450,20250305,-54.78,700,20241209,58.29,2450,-54.78,20250305,1009,9.81,20250109,2450,-54.78,20250305,700,58.29,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250327,100814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,-53,5,-4.59,199189002,182469,73.02,1154,1154,1045,1500,808,1154,1091.63,2.25,0,-4518,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,187,-3.52,0.23,12,1.07,-313.00,4827.00,2450,20250305,-55.06,700,20241209,57.29,2450,-55.06,20250305,1009,9.12,20250109,2450,-55.06,20250305,700,57.29,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250327,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,-52,5,-4.51,50768350,46123,18.46,1154,1154,1045,1500,808,1154,1100.72,2.25,0,-54,1192,1173,1138,1119,1084,1182,1128,85,346,500,800,1,1,16999340,187,-3.52,0.23,12,0.27,-313.00,4827.00,2450,20250305,-55.02,700,20241209,57.43,2450,-55.02,20250305,1009,9.22,20250109,2450,-55.02,20250305,700,57.43,20241209,0.17,N,106240,500,84 억,,382681,N,N,0,N,00,N
+20250326,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1154,26,2,2.30,280365509,246084,85.91,1128,1157,1103,1466,790,1128,1139.25,1.94,0,43588,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,196,-3.69,0.24,12,1.45,-313.00,4827.00,2450,20250305,-52.90,700,20241209,64.86,2450,-52.90,20250305,1009,14.37,20250109,2450,-52.90,20250305,700,64.86,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250326,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,18,2,1.60,269478111,236590,82.60,1128,1157,1103,1466,790,1128,1139.01,1.94,0,43627,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,195,-3.66,0.24,12,1.39,-313.00,4827.00,2450,20250305,-53.22,700,20241209,63.71,2450,-53.22,20250305,1009,13.58,20250109,2450,-53.22,20250305,700,63.71,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250326,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1144,16,2,1.42,205225844,180620,63.06,1128,1157,1103,1466,790,1128,1136.23,1.94,0,40811,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,194,-3.65,0.24,12,1.06,-313.00,4827.00,2450,20250305,-53.31,700,20241209,63.43,2450,-53.31,20250305,1009,13.38,20250109,2450,-53.31,20250305,700,63.43,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250326,130810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1150,22,2,1.95,161421594,142346,49.70,1128,1157,1103,1466,790,1128,1134.01,1.94,0,22738,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,195,-3.67,0.24,12,0.84,-313.00,4827.00,2450,20250305,-53.06,700,20241209,64.29,2450,-53.06,20250305,1009,13.97,20250109,2450,-53.06,20250305,700,64.29,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250326,120815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1142,14,2,1.24,120462816,106779,37.28,1128,1152,1103,1466,790,1128,1128.15,1.94,0,26455,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,194,-3.65,0.24,12,0.63,-313.00,4827.00,2450,20250305,-53.39,700,20241209,63.14,2450,-53.39,20250305,1009,13.18,20250109,2450,-53.39,20250305,700,63.14,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250326,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,18,2,1.60,96971034,86265,30.12,1128,1149,1103,1466,790,1128,1124.11,1.94,0,26347,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,195,-3.66,0.24,12,0.51,-313.00,4827.00,2450,20250305,-53.22,700,20241209,63.71,2450,-53.22,20250305,1009,13.58,20250109,2450,-53.22,20250305,700,63.71,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250326,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,12,2,1.06,74241927,66354,23.17,1128,1142,1103,1466,790,1128,1118.88,1.94,0,16462,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,194,-3.64,0.24,12,0.39,-313.00,4827.00,2450,20250305,-53.47,700,20241209,62.86,2450,-53.47,20250305,1009,12.98,20250109,2450,-53.47,20250305,700,62.86,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250326,090811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1128,0,3,0.00,8148999,7214,2.52,1128,1138,1126,1466,790,1128,1129.61,1.94,0,2223,1198,1163,1141,1106,1084,1152,1095,85,338,500,780,1,1,16999340,192,-3.60,0.23,12,0.04,-313.00,4827.00,2450,20250305,-53.96,700,20241209,61.14,2450,-53.96,20250305,1009,11.79,20250109,2450,-53.96,20250305,700,61.14,20241209,0.17,N,106240,500,84 억,,330132,N,N,0,N,00,N
+20250325,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1128,-2,5,-0.18,326579321,285230,105.92,1131,1176,1119,1469,791,1130,1144.97,2.05,0,-29502,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,192,-3.60,0.23,12,1.68,-313.00,4827.00,2450,20250305,-53.96,700,20241209,61.14,2450,-53.96,20250305,1009,11.79,20250109,2450,-53.96,20250305,700,61.14,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250325,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,10,2,0.88,320405822,279765,103.89,1131,1176,1119,1469,791,1130,1145.27,2.05,0,-29363,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,194,-3.64,0.24,12,1.65,-313.00,4827.00,2450,20250305,-53.47,700,20241209,62.86,2450,-53.47,20250305,1009,12.98,20250109,2450,-53.47,20250305,700,62.86,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250325,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,0,3,0.00,298777625,260682,96.80,1131,1176,1119,1469,791,1130,1146.14,2.05,0,-31349,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,192,-3.61,0.23,12,1.53,-313.00,4827.00,2450,20250305,-53.88,700,20241209,61.43,2450,-53.88,20250305,1009,11.99,20250109,2450,-53.88,20250305,700,61.43,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250325,130806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1139,9,2,0.80,261229960,227368,84.43,1131,1176,1122,1469,791,1130,1148.93,2.05,0,-34338,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,194,-3.64,0.24,12,1.34,-313.00,4827.00,2450,20250305,-53.51,700,20241209,62.71,2450,-53.51,20250305,1009,12.88,20250109,2450,-53.51,20250305,700,62.71,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250325,120806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1138,8,2,0.71,240040884,208852,77.56,1131,1176,1122,1469,791,1130,1149.33,2.05,0,-34285,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,193,-3.64,0.24,12,1.23,-313.00,4827.00,2450,20250305,-53.55,700,20241209,62.57,2450,-53.55,20250305,1009,12.78,20250109,2450,-53.55,20250305,700,62.57,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250325,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,22,2,1.95,199124406,173059,64.27,1131,1176,1122,1469,791,1130,1150.62,2.05,0,-30626,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,196,-3.68,0.24,12,1.02,-313.00,4827.00,2450,20250305,-52.98,700,20241209,64.57,2450,-52.98,20250305,1009,14.17,20250109,2450,-52.98,20250305,700,64.57,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250325,100816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1129,-1,5,-0.09,51813013,45715,16.98,1131,1155,1122,1469,791,1130,1133.39,2.05,0,-12025,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,192,-3.61,0.23,12,0.27,-313.00,4827.00,2450,20250305,-53.92,700,20241209,61.29,2450,-53.92,20250305,1009,11.89,20250109,2450,-53.92,20250305,700,61.29,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250325,090812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,25,2,2.21,12551366,11065,4.11,1131,1155,1122,1469,791,1130,1134.33,2.05,0,-742,1164,1146,1114,1096,1064,1156,1106,85,339,500,790,1,1,16999340,196,-3.69,0.24,12,0.07,-313.00,4827.00,2450,20250305,-52.86,700,20241209,65.00,2450,-52.86,20250305,1009,14.47,20250109,2450,-52.86,20250305,700,65.00,20241209,0.15,N,106240,500,84 억,,349215,N,N,0,N,00,N
+20250324,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,16,2,1.44,293314839,265566,104.44,1114,1132,1082,1448,780,1114,1104.27,1.91,0,24449,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,192,-3.61,0.23,12,1.56,-313.00,4827.00,2450,20250305,-53.88,700,20241209,61.43,2450,-53.88,20250305,1009,11.99,20250109,2450,-53.88,20250305,700,61.43,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
+20250324,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1122,8,2,0.72,266129632,241457,94.96,1114,1132,1082,1448,780,1114,1102.18,1.91,0,24300,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,191,-3.58,0.23,12,1.42,-313.00,4827.00,2450,20250305,-54.20,700,20241209,60.29,2450,-54.20,20250305,1009,11.20,20250109,2450,-54.20,20250305,700,60.29,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
+20250324,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,-13,5,-1.17,222845957,202638,79.69,1114,1132,1082,1448,780,1114,1099.72,1.91,0,3135,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,187,-3.52,0.23,12,1.19,-313.00,4827.00,2450,20250305,-55.06,700,20241209,57.29,2450,-55.06,20250305,1009,9.12,20250109,2450,-55.06,20250305,700,57.29,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
+20250324,130809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,-8,5,-0.72,202266640,183967,72.35,1114,1132,1082,1448,780,1114,1099.47,1.91,0,-5341,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,188,-3.53,0.23,12,1.08,-313.00,4827.00,2450,20250305,-54.86,700,20241209,58.00,2450,-54.86,20250305,1009,9.61,20250109,2450,-54.86,20250305,700,58.00,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
+20250324,120810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,-5,5,-0.45,179999201,163777,64.41,1114,1132,1082,1448,780,1114,1099.05,1.91,0,-7644,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,189,-3.54,0.23,12,0.96,-313.00,4827.00,2450,20250305,-54.73,700,20241209,58.43,2450,-54.73,20250305,1009,9.91,20250109,2450,-54.73,20250305,700,58.43,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
+20250324,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1084,-30,5,-2.69,146380821,133161,52.37,1114,1132,1082,1448,780,1114,1099.28,1.91,0,-12284,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,184,-3.46,0.22,12,0.78,-313.00,4827.00,2450,20250305,-55.76,700,20241209,54.86,2450,-55.76,20250305,1009,7.43,20250109,2450,-55.76,20250305,700,54.86,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
+20250324,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1093,-21,5,-1.89,115041813,104387,41.05,1114,1132,1082,1448,780,1114,1102.07,1.91,0,-22955,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,186,-3.49,0.23,12,0.61,-313.00,4827.00,2450,20250305,-55.39,700,20241209,56.14,2450,-55.39,20250305,1009,8.33,20250109,2450,-55.39,20250305,700,56.14,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
+20250324,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,5,2,0.45,49723957,44667,17.57,1114,1132,1094,1448,780,1114,1113.21,1.91,0,-29870,1161,1137,1098,1074,1035,1149,1086,85,334,500,770,1,1,16999340,190,-3.58,0.23,12,0.26,-313.00,4827.00,2450,20250305,-54.33,700,20241209,59.86,2450,-54.33,20250305,1009,10.90,20250109,2450,-54.33,20250305,700,59.86,20241209,0.16,N,106240,500,84 억,,324752,N,N,0,N,00,N
 20250321,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1114,27,2,2.48,276823077,253456,32.96,1087,1122,1059,1413,761,1087,1091.99,1.60,0,54296,1190,1138,1103,1051,1016,1121,1034,85,326,500,760,1,1,16999340,189,-4.76,0.19,12,1.49,-234.00,5737.00,2450,20250305,-54.53,700,20241209,59.14,2450,-54.53,20250305,1009,10.41,20250109,2450,-54.53,20250305,700,59.14,20241209,0.21,N,106240,500,84 억,,272119,N,N,0,N,00,N
 20250321,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,22,2,2.02,258251920,236767,30.79,1087,1122,1059,1413,761,1087,1090.74,1.60,0,55609,1190,1138,1103,1051,1016,1121,1034,85,326,500,760,1,1,16999340,189,-4.74,0.19,12,1.39,-234.00,5737.00,2450,20250305,-54.73,700,20241209,58.43,2450,-54.73,20250305,1009,9.91,20250109,2450,-54.73,20250305,700,58.43,20241209,0.21,N,106240,500,84 억,,272119,N,N,0,N,00,N
 20250321,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1107,20,2,1.84,239889418,220092,28.62,1087,1122,1059,1413,761,1087,1089.95,1.60,0,47312,1190,1138,1103,1051,1016,1121,1034,85,326,500,760,1,1,16999340,188,-4.73,0.19,12,1.29,-234.00,5737.00,2450,20250305,-54.82,700,20241209,58.14,2450,-54.82,20250305,1009,9.71,20250109,2450,-54.82,20250305,700,58.14,20241209,0.21,N,106240,500,84 억,,272119,N,N,0,N,00,N

106240/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,16999340,0,19617238360,0.00
+20250325,0,16999340,0,19175255520,0.00
+20250324,0,16999340,0,19209254200,0.00
+20250321,0,16999340,0,18937264760,0.00
+20250320,0,16999340,0,18478282580,0.00
 20250319,0,16999340,0,19600239020,0.00
 20250318,0,16999340,0,20059221200,0.00
 20250317,0,16218740,0,19397613040,0.00

106240/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1114,1313,1313,1059,3564354,4145481055,00,0.00,N,5,-206,
 20250310,1320,1432,1535,1312,2971935,4197708745,00,0.00,N,5,-107,
 20250304,1427,1887,2450,1416,17432510,31801466296,00,0.00,N,5,-25,
 20250224,1452,1415,1477,1296,1826714,2534882287,00,0.00,N,2,63,