Add accumulated files

108860/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,12540,12790,12930,12510,151219,1927272850,00,0.00,N,5,-120,
+20250326,12660,12450,12730,12280,146059,1836721250,00,0.00,N,2,270,
+20250325,12390,12880,13000,12360,161099,2031869095,00,0.00,N,5,-470,
+20250324,12860,12830,13100,12780,145337,1878665765,00,0.00,N,2,170,
 20250321,12690,12920,12930,12580,154943,1974796195,00,0.00,N,5,-110,
 20250320,12800,13130,13260,12800,153700,1987709480,00,0.00,N,5,-330,
 20250319,13130,13250,13300,13000,176958,2315116620,00,0.00,N,3,0,

108860/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
+20250328,12030,-510,5,3582,-11496,8878,47,-143,108,106135,18160,15229,1294,222,185,102553,29656,6351,1248,365,77
+20250327,12540,-120,5,10922,-14039,4068,140,-179,51,126547,20239,4341,1613,258,55,115625,34278,273,1473,438,3
+20250326,12660,270,2,-18658,1914,16721,-234,22,211,97254,31909,16840,1224,400,213,115912,29995,119,1458,377,1
+20250325,12390,-470,5,19960,-16498,-2495,253,-208,-33,142174,13224,5694,1792,168,72,122214,29722,8189,1540,375,105
+20250324,12860,170,2,10597,-8337,-3260,136,-107,-42,117771,21294,4773,1522,275,61,107174,29631,8033,1386,382,104
 20250321,12690,-110,5,-19655,18120,1570,-250,230,21,78260,39861,36812,997,508,470,97915,21741,35242,1247,278,449
 20250320,12800,-330,5,13943,-28890,14946,181,-373,192,124021,14517,15161,1604,189,195,110078,43407,215,1423,562,3
 20250319,13130,0,3,-217,-7521,7798,-2,-99,102,136608,31253,8747,1787,409,114,136825,38774,949,1789,508,12

108860/min/candle-20250324.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201500,1875785125,12860,12860,12860,12860,2726
+20250324,201400,1875785125,12860,12860,12860,12860,0
+20250324,201300,1875785125,12860,12860,12860,12860,0
+20250324,201200,1875785125,12860,12860,12860,12860,0
+20250324,201100,1875785125,12860,12860,12860,12860,0
+20250324,201000,1875785125,12860,12860,12860,12860,0
+20250324,200900,1875785125,12860,12860,12860,12860,0
+20250324,200800,1875785125,12860,12860,12860,12860,0
+20250324,200700,1875785125,12860,12860,12860,12860,0
+20250324,200600,1875785125,12860,12860,12860,12860,0
+20250324,200500,1875785125,12860,12860,12860,12860,0
+20250324,200400,1875785125,12860,12860,12860,12860,0
+20250324,200300,1875785125,12860,12860,12860,12860,0
+20250324,200200,1875785125,12860,12860,12860,12860,0
+20250324,200100,1875785125,12860,12860,12860,12860,0
+20250324,200000,1875785125,12860,12860,12860,12860,0
+20250324,195900,1875785125,12860,12860,12860,12860,0
+20250324,195800,1875785125,12860,12860,12860,12860,0
+20250324,195700,1875785125,12860,12860,12860,12860,0
+20250324,195600,1875785125,12860,12860,12860,12860,0
+20250324,195500,1875785125,12860,12860,12860,12860,0
+20250324,195400,1875785125,12860,12860,12860,12860,0
+20250324,195300,1875785125,12860,12860,12860,12860,0
+20250324,195200,1875785125,12860,12860,12860,12860,0
+20250324,195100,1875785125,12860,12860,12860,12860,0
+20250324,195000,1875785125,12860,12860,12860,12860,0
+20250324,194900,1875785125,12860,12860,12860,12860,0
+20250324,194800,1875785125,12860,12860,12860,12860,0
+20250324,194700,1875785125,12860,12860,12860,12860,0
+20250324,194600,1875785125,12860,12860,12860,12860,0
+20250324,194500,1875785125,12860,12860,12860,12860,2726
+20250324,194400,1875785125,12860,12860,12860,12860,0
+20250324,194300,1875785125,12860,12860,12860,12860,0
+20250324,194200,1875785125,12860,12860,12860,12860,0
+20250324,194100,1875785125,12860,12860,12860,12860,0
+20250324,194000,1875785125,12860,12860,12860,12860,0
+20250324,193900,1875785125,12860,12860,12860,12860,0
+20250324,193800,1875785125,12860,12860,12860,12860,0
+20250324,193700,1875785125,12860,12860,12860,12860,0
+20250324,193600,1875785125,12860,12860,12860,12860,0
+20250324,193500,1875785125,12860,12860,12860,12860,0
+20250324,193400,1875785125,12860,12860,12860,12860,0
+20250324,193300,1875785125,12860,12860,12860,12860,0
+20250324,193200,1875785125,12860,12860,12860,12860,0
+20250324,193100,1875785125,12860,12860,12860,12860,0
+20250324,193000,1875785125,12860,12860,12860,12860,0
+20250324,192900,1875785125,12860,12860,12860,12860,0
+20250324,192800,1875785125,12860,12860,12860,12860,0
+20250324,192700,1875785125,12860,12860,12860,12860,0
+20250324,192600,1875785125,12860,12860,12860,12860,0
+20250324,192500,1875785125,12860,12860,12860,12860,0
+20250324,192400,1875785125,12860,12860,12860,12860,0
+20250324,192300,1875785125,12860,12860,12860,12860,0
+20250324,192200,1875785125,12860,12860,12860,12860,0
+20250324,192100,1875785125,12860,12860,12860,12860,0
+20250324,192000,1875785125,12860,12860,12860,12860,0
+20250324,191900,1875785125,12860,12860,12860,12860,0
+20250324,191800,1875785125,12860,12860,12860,12860,0
+20250324,191700,1875785125,12860,12860,12860,12860,0
+20250324,191600,1875785125,12860,12860,12860,12860,0
+20250324,191500,1875785125,12860,12860,12860,12860,2726
+20250324,191400,1875785125,12860,12860,12860,12860,0
+20250324,191300,1875785125,12860,12860,12860,12860,0
+20250324,191200,1875785125,12860,12860,12860,12860,0
+20250324,191100,1875785125,12860,12860,12860,12860,0
+20250324,191000,1875785125,12860,12860,12860,12860,0
+20250324,190900,1875785125,12860,12860,12860,12860,0
+20250324,190800,1875785125,12860,12860,12860,12860,0
+20250324,190700,1875785125,12860,12860,12860,12860,0
+20250324,190600,1875785125,12860,12860,12860,12860,0
+20250324,190500,1875785125,12860,12860,12860,12860,0
+20250324,190400,1875785125,12860,12860,12860,12860,0
+20250324,190300,1875785125,12860,12860,12860,12860,0
+20250324,190200,1875785125,12860,12860,12860,12860,0
+20250324,190100,1875785125,12860,12860,12860,12860,0
+20250324,190000,1875785125,12860,12860,12860,12860,0
+20250324,185900,1875785125,12860,12860,12860,12860,0
+20250324,185800,1875785125,12860,12860,12860,12860,0
+20250324,185700,1875785125,12860,12860,12860,12860,0
+20250324,185600,1875785125,12860,12860,12860,12860,0
+20250324,185500,1875785125,12860,12860,12860,12860,0
+20250324,185400,1875785125,12860,12860,12860,12860,0
+20250324,185300,1875785125,12860,12860,12860,12860,0
+20250324,185200,1875785125,12860,12860,12860,12860,0
+20250324,185100,1875785125,12860,12860,12860,12860,0
+20250324,185000,1875785125,12860,12860,12860,12860,0
+20250324,184900,1875785125,12860,12860,12860,12860,0
+20250324,184800,1875785125,12860,12860,12860,12860,0
+20250324,184700,1875785125,12860,12860,12860,12860,0
+20250324,184600,1875785125,12860,12860,12860,12860,0
+20250324,184500,1875785125,12860,12860,12860,12860,2726
+20250324,184400,1875785125,12860,12860,12860,12860,0
+20250324,184300,1875785125,12860,12860,12860,12860,0
+20250324,184200,1875785125,12860,12860,12860,12860,0
+20250324,184100,1875785125,12860,12860,12860,12860,0
+20250324,184000,1875785125,12860,12860,12860,12860,0
+20250324,183900,1875785125,12860,12860,12860,12860,0
+20250324,183800,1875785125,12860,12860,12860,12860,0
+20250324,183700,1875785125,12860,12860,12860,12860,0
+20250324,183600,1875785125,12860,12860,12860,12860,0
+20250324,183500,1875785125,12860,12860,12860,12860,0
+20250324,183400,1875785125,12860,12860,12860,12860,0
+20250324,183300,1875785125,12860,12860,12860,12860,0
+20250324,183200,1875785125,12860,12860,12860,12860,0
+20250324,183100,1875785125,12860,12860,12860,12860,0
+20250324,183000,1875785125,12860,12860,12860,12860,0
+20250324,182900,1875785125,12860,12860,12860,12860,0
+20250324,182800,1875785125,12860,12860,12860,12860,0
+20250324,182700,1875785125,12860,12860,12860,12860,0
+20250324,182600,1875785125,12860,12860,12860,12860,0
+20250324,182500,1875785125,12860,12860,12860,12860,0
+20250324,182400,1875785125,12860,12860,12860,12860,0
+20250324,182300,1875785125,12860,12860,12860,12860,0
+20250324,182200,1875785125,12860,12860,12860,12860,0
+20250324,182100,1875785125,12860,12860,12860,12860,0
+20250324,182000,1875785125,12860,12860,12860,12860,0
+20250324,181900,1875785125,12860,12860,12860,12860,0
+20250324,181800,1875785125,12860,12860,12860,12860,0
+20250324,181700,1875785125,12860,12860,12860,12860,0
+20250324,181600,1875785125,12860,12860,12860,12860,0
+20250324,181500,1875785125,12860,12860,12860,12860,2726
+20250324,181400,1875785125,12860,12860,12860,12860,0
+20250324,181300,1875785125,12860,12860,12860,12860,0
+20250324,181200,1875785125,12860,12860,12860,12860,0
+20250324,181100,1875785125,12860,12860,12860,12860,0
+20250324,181000,1875785125,12860,12860,12860,12860,0
+20250324,180900,1875785125,12860,12860,12860,12860,0
+20250324,180800,1875785125,12860,12860,12860,12860,0
+20250324,180700,1875785125,12860,12860,12860,12860,0
+20250324,180600,1875785125,12860,12860,12860,12860,0
+20250324,180500,1875785125,12860,12860,12860,12860,0
+20250324,180400,1875785125,12860,12860,12860,12860,0
+20250324,180300,1875785125,12860,12860,12860,12860,0
+20250324,180200,1875785125,12860,12860,12860,12860,0
+20250324,180100,1875785125,12860,12860,12860,12860,0
+20250324,180000,1875785125,12860,12860,12860,12860,0
+20250324,175900,1875785125,12860,12860,12860,12860,0
+20250324,175800,1875785125,12860,12860,12860,12860,0
+20250324,175700,1875785125,12860,12860,12860,12860,0
+20250324,175600,1875785125,12860,12860,12860,12860,0
+20250324,175500,1875785125,12860,12860,12860,12860,0
+20250324,175400,1875785125,12860,12860,12860,12860,0
+20250324,175300,1875785125,12860,12860,12860,12860,0
+20250324,175200,1875785125,12860,12860,12860,12860,0
+20250324,175100,1875785125,12860,12860,12860,12860,0
+20250324,175000,1875785125,12860,12860,12860,12860,0
+20250324,174900,1875785125,12860,12860,12860,12860,0
+20250324,174800,1875785125,12860,12860,12860,12860,0
+20250324,174700,1875785125,12860,12860,12860,12860,0
+20250324,174600,1875785125,12860,12860,12860,12860,0
+20250324,174500,1875785125,12860,12860,12860,12860,2726
+20250324,174400,1875785125,12860,12860,12860,12860,0
+20250324,174300,1875785125,12860,12860,12860,12860,0
+20250324,174200,1875785125,12860,12860,12860,12860,0
+20250324,174100,1875785125,12860,12860,12860,12860,0
+20250324,174000,1875785125,12860,12860,12860,12860,0
+20250324,173900,1875785125,12860,12860,12860,12860,0
+20250324,173800,1875785125,12860,12860,12860,12860,0
+20250324,173700,1875785125,12860,12860,12860,12860,0
+20250324,173600,1875785125,12860,12860,12860,12860,0
+20250324,173500,1875785125,12860,12860,12860,12860,0
+20250324,173400,1875785125,12860,12860,12860,12860,0
+20250324,173300,1875785125,12860,12860,12860,12860,0
+20250324,173200,1875785125,12860,12860,12860,12860,0
+20250324,173100,1875785125,12860,12860,12860,12860,0
+20250324,173000,1875785125,12860,12860,12860,12860,0
+20250324,172900,1875785125,12860,12860,12860,12860,0
+20250324,172800,1875785125,12860,12860,12860,12860,0
+20250324,172700,1875785125,12860,12860,12860,12860,0
+20250324,172600,1875785125,12860,12860,12860,12860,0
+20250324,172500,1875785125,12860,12860,12860,12860,0
+20250324,172400,1875785125,12860,12860,12860,12860,0
+20250324,172300,1875785125,12860,12860,12860,12860,0
+20250324,172200,1875785125,12860,12860,12860,12860,0
+20250324,172100,1875785125,12860,12860,12860,12860,0
+20250324,172000,1875785125,12860,12860,12860,12860,0
+20250324,171900,1875785125,12860,12860,12860,12860,0
+20250324,171800,1875785125,12860,12860,12860,12860,0
+20250324,171700,1875785125,12860,12860,12860,12860,0
+20250324,171600,1875785125,12860,12860,12860,12860,0
+20250324,171500,1875785125,12860,12860,12860,12860,2726
+20250324,171400,1875785125,12860,12860,12860,12860,0
+20250324,171300,1875785125,12860,12860,12860,12860,0
+20250324,171200,1875785125,12860,12860,12860,12860,0
+20250324,171100,1875785125,12860,12860,12860,12860,0
+20250324,171000,1875785125,12860,12860,12860,12860,0
+20250324,170900,1875785125,12860,12860,12860,12860,0
+20250324,170800,1875785125,12860,12860,12860,12860,0
+20250324,170700,1875785125,12860,12860,12860,12860,0
+20250324,170600,1875785125,12860,12860,12860,12860,0
+20250324,170500,1875785125,12860,12860,12860,12860,0
+20250324,170400,1875785125,12860,12860,12860,12860,0
+20250324,170300,1875785125,12860,12860,12860,12860,0
+20250324,170200,1875785125,12860,12860,12860,12860,0
+20250324,170100,1875785125,12860,12860,12860,12860,0
+20250324,170000,1875785125,12860,12860,12860,12860,0
+20250324,165900,1875785125,12860,12860,12860,12860,0
+20250324,165800,1875785125,12860,12860,12860,12860,0
+20250324,165700,1875785125,12860,12860,12860,12860,0
+20250324,165600,1875785125,12860,12860,12860,12860,0
+20250324,165500,1875785125,12860,12860,12860,12860,0
+20250324,165400,1875785125,12860,12860,12860,12860,0
+20250324,165300,1875785125,12860,12860,12860,12860,0
+20250324,165200,1875785125,12860,12860,12860,12860,0
+20250324,165100,1875785125,12860,12860,12860,12860,0
+20250324,165000,1875785125,12860,12860,12860,12860,0
+20250324,164900,1875785125,12860,12860,12860,12860,0
+20250324,164800,1875785125,12860,12860,12860,12860,0
+20250324,164700,1875785125,12860,12860,12860,12860,0
+20250324,164600,1875785125,12860,12860,12860,12860,0
+20250324,164500,1875785125,12860,12860,12860,12860,2726
+20250324,164400,1875785125,12860,12860,12860,12860,0
+20250324,164300,1875785125,12860,12860,12860,12860,0
+20250324,164200,1875785125,12860,12860,12860,12860,0
+20250324,164100,1875785125,12860,12860,12860,12860,0
+20250324,164000,1875785125,12860,12860,12860,12860,0
+20250324,163900,1875785125,12860,12860,12860,12860,0
+20250324,163800,1875785125,12860,12860,12860,12860,0
+20250324,163700,1875785125,12860,12860,12860,12860,0
+20250324,163600,1875785125,12860,12860,12860,12860,0
+20250324,163500,1875785125,12860,12860,12860,12860,0
+20250324,163400,1875785125,12860,12860,12860,12860,0
+20250324,163300,1875785125,12860,12860,12860,12860,0
+20250324,163200,1875785125,12860,12860,12860,12860,0
+20250324,163100,1875785125,12860,12860,12860,12860,0
+20250324,163000,1875785125,12860,12860,12860,12860,0
+20250324,162900,1875785125,12860,12860,12860,12860,0
+20250324,162800,1875785125,12860,12860,12860,12860,0
+20250324,162700,1875785125,12860,12860,12860,12860,0
+20250324,162600,1875785125,12860,12860,12860,12860,0
+20250324,162500,1875785125,12860,12860,12860,12860,0
+20250324,162400,1875785125,12860,12860,12860,12860,0
+20250324,162300,1875785125,12860,12860,12860,12860,0
+20250324,162200,1875785125,12860,12860,12860,12860,0
+20250324,162100,1875785125,12860,12860,12860,12860,0
+20250324,162000,1875785125,12860,12860,12860,12860,0
+20250324,161900,1875785125,12860,12860,12860,12860,0
+20250324,161800,1875785125,12860,12860,12860,12860,0
+20250324,161700,1875785125,12860,12860,12860,12860,0
+20250324,161600,1875785125,12860,12860,12860,12860,0
+20250324,161500,1875785125,12860,12860,12860,12860,2726
+20250324,161400,1875785125,12860,12860,12860,12860,0
+20250324,161300,1875785125,12860,12860,12860,12860,0
+20250324,161200,1875785125,12860,12860,12860,12860,0
+20250324,161100,1875785125,12860,12860,12860,12860,0
+20250324,161000,1875785125,12860,12860,12860,12860,0
+20250324,160900,1875785125,12860,12860,12860,12860,0
+20250324,160800,1875785125,12860,12860,12860,12860,0
+20250324,160700,1875785125,12860,12860,12860,12860,0
+20250324,160600,1875785125,12860,12860,12860,12860,0
+20250324,160500,1875785125,12860,12860,12860,12860,0
+20250324,160400,1875785125,12860,12860,12860,12860,0
+20250324,160300,1875785125,12860,12860,12860,12860,0
+20250324,160200,1875785125,12860,12860,12860,12860,0
+20250324,160100,1875785125,12860,12860,12860,12860,0
+20250324,160000,1875785125,12860,12860,12860,12860,0
+20250324,155900,1875785125,12860,12860,12860,12860,0
+20250324,155800,1875785125,12860,12860,12860,12860,0
+20250324,155700,1875785125,12860,12860,12860,12860,0
+20250324,155600,1875785125,12860,12860,12860,12860,0
+20250324,155500,1875785125,12860,12860,12860,12860,0
+20250324,155400,1875785125,12860,12860,12860,12860,0
+20250324,155300,1875785125,12860,12860,12860,12860,0
+20250324,155200,1875785125,12860,12860,12860,12860,0
+20250324,155100,1875785125,12860,12860,12860,12860,0
+20250324,155000,1875785125,12860,12860,12860,12860,0
+20250324,154900,1875785125,12860,12860,12860,12860,0
+20250324,154800,1875785125,12860,12860,12860,12860,0
+20250324,154700,1875785125,12860,12860,12860,12860,0
+20250324,154600,1875785125,12860,12860,12860,12860,0
+20250324,154500,1875785125,12860,12860,12860,12860,2726
+20250324,154400,1875785125,12860,12860,12860,12860,0
+20250324,154300,1875785125,12860,12860,12860,12860,0
+20250324,154200,1875785125,12860,12860,12860,12860,0
+20250324,154100,1875785125,12860,12860,12860,12860,0
+20250324,154000,1875785125,12860,12860,12860,12860,0
+20250324,153900,1875785125,12860,12860,12860,12860,0
+20250324,153800,1875785125,12860,12860,12860,12860,0
+20250324,153700,1875785125,12860,12860,12860,12860,0
+20250324,153600,1875785125,12860,12860,12860,12860,0
+20250324,153500,1875785125,12860,12860,12860,12860,0
+20250324,153400,1875785125,12860,12860,12860,12860,0
+20250324,153300,1875785125,12860,12860,12860,12860,0
+20250324,153200,1875785125,12860,12860,12860,12860,0
+20250324,153100,1875785125,12860,12860,12860,12860,0
+20250324,153000,1875785125,12860,12860,12860,12860,2726
+20250324,152900,1840728765,12880,12880,12880,12880,0
+20250324,152800,1840728765,12880,12880,12880,12880,0
+20250324,152700,1840728765,12880,12880,12880,12880,0
+20250324,152600,1840728765,12880,12880,12880,12880,0
+20250324,152500,1840728765,12880,12880,12880,12880,0
+20250324,152400,1840728765,12880,12880,12880,12880,0
+20250324,152300,1840728765,12880,12880,12880,12880,0
+20250324,152200,1840728765,12880,12880,12880,12880,0
+20250324,152100,1840728765,12880,12880,12880,12880,0
+20250324,152000,1840728765,12880,12880,12880,12880,0
+20250324,151900,1840728765,12880,12880,12880,12880,837
+20250324,151800,1829948205,12880,12880,12890,12880,270
+20250324,151700,1826470585,12880,12870,12880,12870,84
+20250324,151600,1825389105,12870,12865,12870,12865,947
+20250324,151500,1813201965,12865,12860,12865,12860,31
+20250324,151400,1812803155,12870,12870,12870,12870,463
+20250324,151300,1806844345,12870,12870,12870,12870,124
+20250324,151200,1805248465,12870,12875,12875,12870,26
+20250324,151100,1804913825,12870,12870,12870,12870,40
+20250324,151000,1804399025,12870,12880,12880,12870,199
+20250324,150900,1801836185,12880,12870,12880,12870,298
+20250324,150800,1797998725,12870,12880,12880,12870,121
+20250324,150700,1796440265,12880,12870,12880,12870,104
+20250324,150600,1795101375,12870,12870,12880,12870,1005
+20250324,150500,1782164025,12890,12880,12890,12880,4191
+20250324,150400,1728142045,12880,12870,12880,12870,100
+20250324,150300,1726854435,12870,12880,12880,12870,225
+20250324,150200,1723958495,12880,12870,12880,12870,31
+20250324,150100,1723559225,12870,12870,12870,12870,93
+20250324,150000,1722362315,12870,12880,12880,12870,33
+20250324,145900,1721937285,12890,12890,12890,12890,0
+20250324,145800,1721937285,12890,12880,12890,12880,23
+20250324,145700,1721641035,12890,12880,12890,12880,824
+20250324,145600,1711019905,12890,12890,12890,12890,0
+20250324,145500,1711019905,12890,12870,12890,12870,348
+20250324,145400,1706535125,12870,12870,12870,12870,114
+20250324,145300,1705067945,12880,12870,12880,12870,215
+20250324,145200,1702300095,12860,12860,12860,12860,1
+20250324,145100,1702287235,12870,12870,12870,12870,15
+20250324,145000,1702094185,12870,12870,12870,12870,0
+20250324,144900,1702094185,12870,12860,12870,12860,121
+20250324,144800,1700537655,12870,12870,12870,12870,9
+20250324,144700,1700421825,12860,12860,12860,12860,10
+20250324,144600,1700293225,12860,12860,12860,12860,5
+20250324,144500,1700228925,12860,12860,12860,12860,332
+20250324,144400,1695959405,12870,12870,12870,12870,46
+20250324,144300,1695367385,12880,12880,12880,12880,113
+20250324,144200,1693911945,12880,12880,12880,12880,1
+20250324,144100,1693899065,12880,12880,12880,12880,0
+20250324,144000,1693899065,12880,12880,12880,12880,533
+20250324,143900,1687034025,12880,12880,12880,12880,326
+20250324,143800,1682835145,12880,12880,12880,12880,351
+20250324,143700,1678314265,12870,12870,12870,12870,195
+20250324,143600,1675804615,12870,12870,12870,12870,10
+20250324,143500,1675675915,12880,12880,12880,12880,2
+20250324,143400,1675650155,12860,12860,12860,12860,2
+20250324,143300,1675624435,12860,12870,12870,12860,1923
+20250324,143200,1650893145,12870,12870,12870,12870,61
+20250324,143100,1650108075,12870,12870,12870,12870,52
+20250324,143000,1649438835,12870,12870,12870,12870,350
+20250324,142900,1644934335,12870,12880,12880,12870,40
+20250324,142800,1644419415,12870,12880,12880,12870,33
+20250324,142700,1643994685,12870,12870,12870,12870,24
+20250324,142600,1643685805,12880,12870,12880,12870,84
+20250324,142500,1642604175,12870,12870,12870,12870,111
+20250324,142400,1641175605,12870,12870,12870,12870,37
+20250324,142300,1640699415,12880,12870,12880,12870,24
+20250324,142200,1640390525,12870,12870,12870,12870,207
+20250324,142100,1637726435,12870,12870,12870,12870,41
+20250324,142000,1637198765,12870,12870,12870,12870,24
+20250324,141900,1636889885,12870,12870,12880,12870,106
+20250324,141800,1635525515,12870,12870,12870,12860,788
+20250324,141700,1625384195,12870,12860,12870,12860,84
+20250324,141600,1624303895,12860,12860,12860,12860,28
+20250324,141500,1623943815,12870,12860,12870,12860,214
+20250324,141400,1621190005,12870,12870,12870,12870,25
+20250324,141300,1620868255,12870,12870,12870,12870,84
+20250324,141200,1619787175,12870,12870,12870,12870,48
+20250324,141100,1619169415,12870,12870,12870,12860,121
+20250324,141000,1617613045,12870,12880,12880,12870,43
+20250324,140900,1617059535,12870,12870,12870,12870,50
+20250324,140800,1616416035,12870,12870,12870,12870,33
+20250324,140700,1615991325,12870,12870,12870,12870,132
+20250324,140600,1614292485,12870,12870,12870,12870,13
+20250324,140500,1614125175,12870,12870,12870,12870,9
+20250324,140400,1614009345,12870,12860,12870,12860,48
+20250324,140300,1613392055,12860,12860,12860,12860,13
+20250324,140200,1613224875,12860,12860,12860,12860,480
+20250324,140100,1607052075,12860,12860,12860,12860,29
+20250324,140000,1606679135,12870,12870,12870,12870,0
+20250324,135900,1606679135,12870,12860,12870,12860,144
+20250324,135800,1604826485,12870,12860,12870,12860,306
+20250324,135700,1600888765,12860,12870,12880,12860,456
+20250324,135600,1595020165,12880,12880,12880,12880,36
+20250324,135500,1594556485,12890,12880,12890,12880,34
+20250324,135400,1594118465,12880,12880,12880,12880,30
+20250324,135300,1593732065,12890,12890,12890,12890,19
+20250324,135200,1593487155,12890,12890,12890,12890,134
+20250324,135100,1591759895,12890,12890,12890,12890,28
+20250324,135000,1591398975,12890,12890,12890,12890,0
+20250324,134900,1591398975,12890,12900,12900,12890,29
+20250324,134800,1591025155,12890,12890,12890,12890,27
+20250324,134700,1590677125,12910,12910,12910,12910,1
+20250324,134600,1590664215,12890,12890,12890,12890,0
+20250324,134500,1590664215,12890,12890,12890,12890,33
+20250324,134400,1590238845,12890,12900,12900,12890,55
+20250324,134300,1589529765,12910,12910,12910,12910,49
+20250324,134200,1588897175,12910,12910,12910,12910,58
+20250324,134100,1588148395,12920,12920,12920,12920,37
+20250324,134000,1587670355,12910,12910,12910,12910,11
+20250324,133900,1587528345,12900,12900,12900,12900,174
+20250324,133800,1585283745,12900,12900,12900,12890,134
+20250324,133700,1583555475,12900,12900,12900,12900,27
+20250324,133600,1583207175,12900,12890,12900,12890,128
+20250324,133500,1581556255,12900,12890,12900,12880,641
+20250324,133400,1573296455,12900,12890,12900,12890,6
+20250324,133300,1573219065,12890,12900,12900,12890,34
+20250324,133200,1572780775,12900,12900,12900,12900,23
+20250324,133100,1572484075,12900,12900,12900,12900,31
+20250324,133000,1572084175,12900,12900,12900,12900,25
+20250324,132900,1571761675,12900,12900,12900,12900,31
+20250324,132800,1571361775,12900,12900,12900,12890,103
+20250324,132700,1570033305,12890,12900,12900,12890,231
+20250324,132600,1567054775,12900,12920,12920,12900,1407
+20250324,132500,1548893345,12920,12920,12920,12920,217
+20250324,132400,1546089705,12920,12920,12920,12920,185
+20250324,132300,1543699505,12910,12920,12920,12910,32
+20250324,132200,1543286315,12920,12920,12920,12920,446
+20250324,132100,1537523995,12920,12920,12920,12920,23
+20250324,132000,1537226835,12920,12920,12920,12920,42
+20250324,131900,1536684195,12920,12920,12920,12920,24
+20250324,131800,1536374115,12920,12920,12920,12920,0
+20250324,131700,1536374115,12920,12920,12920,12920,32
+20250324,131600,1535960675,12920,12920,12930,12920,29
+20250324,131500,1535585985,12920,12920,12920,12920,59
+20250324,131400,1534823705,12920,12920,12920,12920,66
+20250324,131300,1533970985,12930,12930,12930,12930,92
+20250324,131200,1532781425,12930,12930,12930,12930,187
+20250324,131100,1530363515,12930,12930,12930,12930,0
+20250324,131000,1530363515,12930,12930,12930,12930,0
+20250324,130900,1530363515,12930,12940,12940,12930,97
+20250324,130800,1529109205,12940,12950,12950,12940,26
+20250324,130700,1528772745,12940,12940,12940,12940,23
+20250324,130600,1528475125,12940,12930,12940,12930,122
+20250324,130500,1526896765,12930,12930,12930,12930,201
+20250324,130400,1524297835,12920,12920,12920,12920,0
+20250324,130300,1524297835,12920,12920,12920,12920,0
+20250324,130200,1524297835,12920,12920,12920,12920,0
+20250324,130100,1524297835,12920,12920,12920,12920,180
+20250324,130000,1521972235,12970,12920,12970,12920,612
+20250324,125900,1514064345,12930,12930,12930,12920,336
+20250324,125800,1509720145,12930,12940,12940,12930,14
+20250324,125700,1509539115,12940,12990,12990,12940,283
+20250324,125600,1505874595,12990,12940,12990,12940,480
+20250324,125500,1499656395,12930,12930,12930,12930,33
+20250324,125400,1499229705,12930,12930,12940,12930,80
+20250324,125300,1498195205,12930,12930,12930,12930,2
+20250324,125200,1498169345,12930,12930,12930,12930,419
+20250324,125100,1492751675,12930,12930,12930,12930,23
+20250324,125000,1492454285,12930,12930,12930,12930,120
+20250324,124900,1490902685,12930,12930,12930,12930,27
+20250324,124800,1490553575,12930,12930,12930,12930,243
+20250324,124700,1487411585,12930,12930,12940,12930,31
+20250324,124600,1487010735,12930,12930,12930,12930,20
+20250324,124500,1486752135,12930,12940,12940,12930,38
+20250324,124400,1486260695,12930,12930,12930,12930,27
+20250324,124300,1485911585,12940,12930,12940,12930,260
+20250324,124200,1482549775,12920,12920,12920,12920,22
+20250324,124100,1482265535,12910,12930,12930,12910,198
+20250324,124000,1479708955,12930,12920,12930,12920,24
+20250324,123900,1479398865,12930,12930,12930,12930,202
+20250324,123800,1476787005,12930,12920,12930,12910,270
+20250324,123700,1473298935,12920,12930,12930,12920,36
+20250324,123600,1472833715,12930,12930,12930,12930,67
+20250324,123500,1471967405,12940,12930,12940,12930,216
+20250324,123400,1469174515,12930,12930,12940,12930,28
+20250324,123300,1468812465,12920,12920,12920,12910,127
+20250324,123200,1467171855,12920,12910,12920,12910,46
+20250324,123100,1466577855,12920,12910,12920,12910,33
+20250324,123000,1466151775,12920,12920,12920,12920,10
+20250324,122900,1466022575,12920,12920,12930,12920,39
+20250324,122800,1465518685,12910,12920,12920,12910,60
+20250324,122700,1464743735,12920,12910,12930,12910,17
+20250324,122600,1464524235,12910,12920,12920,12910,141
+20250324,122500,1462703665,12920,12920,12920,12910,51
+20250324,122400,1462045135,12910,12920,12920,12910,473
+20250324,122300,1455935475,12920,12920,12920,12920,462
+20250324,122200,1449966435,12930,12930,12930,12930,10
+20250324,122100,1449837135,12930,12930,12930,12930,195
+20250324,122000,1447315785,12930,12930,12930,12930,29
+20250324,121900,1446940815,12930,12930,12930,12930,10
+20250324,121800,1446811515,12940,12930,12940,12930,31
+20250324,121700,1446410645,12930,12930,12930,12930,128
+20250324,121600,1444755605,12940,12930,12940,12930,41
+20250324,121500,1444225465,12930,12930,12930,12930,32
+20250324,121400,1443811705,12930,12930,12930,12930,200
+20250324,121300,1441225705,12930,12930,12930,12930,31
+20250324,121200,1440824875,12940,12940,12940,12940,132
+20250324,121100,1439116795,12940,12940,12940,12940,53
+20250324,121000,1438430975,12940,12950,12950,12940,77
+20250324,120900,1437434165,12950,12950,12950,12950,0
+20250324,120800,1437434165,12950,12950,12950,12950,0
+20250324,120700,1437434165,12950,12950,12950,12950,92
+20250324,120600,1436242765,12950,12950,12950,12950,23
+20250324,120500,1435944915,12950,12950,12950,12950,63
+20250324,120400,1435129065,12980,12930,12980,12930,79
+20250324,120300,1434106005,12930,12960,12960,12930,2822
+20250324,120200,1397578705,12960,12970,12970,12960,30
+20250324,120100,1397189895,12970,12970,12970,12960,66
+20250324,120000,1396334135,12970,12960,12970,12960,85
+20250324,115900,1395232425,12970,12960,12970,12960,88
+20250324,115800,1394091935,12970,12970,12970,12970,8
+20250324,115700,1393988175,12960,12970,12970,12960,31
+20250324,115600,1393586385,12980,12960,12980,12960,15
+20250324,115500,1393391965,12980,13000,13000,12980,116
+20250324,115400,1391884085,12990,12990,12990,12980,88
+20250324,115300,1390741215,12990,12990,12990,12990,388
+20250324,115200,1385701095,12990,12980,12990,12980,95
+20250324,115100,1384467945,12980,12970,12980,12970,234
+20250324,115000,1381432945,12970,12960,12970,12960,118
+20250324,114900,1379903605,12950,12950,12950,12950,47
+20250324,114800,1379294955,12960,12960,12960,12960,314
+20250324,114700,1375225515,12950,12950,12950,12950,140
+20250324,114600,1373412515,12960,12970,12970,12960,7
+20250324,114500,1373321765,12960,12960,12960,12960,28
+20250324,114400,1372958885,12970,12960,12970,12950,471
+20250324,114300,1366858975,12960,12960,12960,12960,26
+20250324,114200,1366522015,12960,12960,12960,12960,55
+20250324,114100,1365809215,12960,12960,12960,12960,10
+20250324,114000,1365679615,12960,12960,12970,12960,122
+20250324,113900,1364098485,12970,12990,12990,12970,503
+20250324,113800,1357572005,12980,12980,12990,12980,43
+20250324,113700,1357013765,12980,12980,12980,12980,76
+20250324,113600,1356027285,12980,12980,12980,12980,23
+20250324,113500,1355728745,12980,12970,12980,12970,130
+20250324,113400,1354042345,12990,12980,12990,12980,37
+20250324,113300,1353561975,12990,12980,12990,12970,12
+20250324,113200,1353406215,12980,12970,13000,12970,723
+20250324,113100,1344015765,12980,12980,12980,12980,200
+20250324,113000,1341419765,12970,12980,12980,12970,38
+20250324,112900,1340926815,12980,12980,12980,12980,10
+20250324,112800,1340797015,13000,12950,13000,12950,268
+20250324,112700,1337315595,12950,12970,13000,12950,2338
+20250324,112600,1307027465,12970,12970,12980,12970,286
+20250324,112500,1303317315,12970,12980,12980,12970,213
+20250324,112400,1300554575,13000,13000,13000,13000,32
+20250324,112300,1300138575,13010,13010,13010,13010,38
+20250324,112200,1299644195,13010,12970,13010,12970,93
+20250324,112100,1298435075,12970,12990,12990,12960,1782
+20250324,112000,1275320465,12990,13000,13000,12990,79
+20250324,111900,1274293795,13000,12980,13000,12980,924
+20250324,111800,1262300245,12990,12980,12990,12980,295
+20250324,111700,1258470845,13000,13000,13010,12990,3045
+20250324,111600,1218886245,13010,13010,13020,13010,79
+20250324,111500,1217858445,13030,13040,13040,13030,12
+20250324,111400,1217702015,13040,13050,13050,13010,2277
+20250324,111300,1188020615,13050,13040,13050,13040,1166
+20250324,111200,1172815965,13040,13040,13040,13040,610
+20250324,111100,1164861565,13030,13050,13050,13030,1680
+20250324,111000,1142943815,13050,13040,13050,13040,222
+20250324,110900,1140048145,13030,13040,13050,13030,518
+20250324,110800,1133293715,13030,13040,13040,13030,429
+20250324,110700,1127700005,13030,13030,13030,13030,44
+20250324,110600,1127126685,13030,13030,13030,13030,72
+20250324,110500,1126188525,13030,13030,13030,13020,170
+20250324,110400,1123973735,13030,13020,13030,13020,835
+20250324,110300,1113101935,13030,13030,13030,13030,180
+20250324,110200,1110756535,13040,13030,13040,13030,333
+20250324,110100,1106414515,13030,13040,13040,13030,251
+20250324,110000,1103141865,13030,13040,13040,13030,103
+20250324,105900,1101799025,13030,13030,13030,13030,247
+20250324,105800,1098580615,13030,13030,13040,13030,292
+20250324,105700,1094775035,13030,13030,13030,13030,96
+20250324,105600,1093524155,13030,13040,13040,13030,142
+20250324,105500,1091672605,13040,13030,13060,13030,1349
+20250324,105400,1074064565,13030,13050,13050,13030,1862
+20250324,105300,1049793845,13040,13050,13050,13040,336
+20250324,105200,1045409355,13040,13040,13040,13030,290
+20250324,105100,1041627995,13040,13040,13050,13040,828
+20250324,105000,1030829615,13030,13020,13030,13010,1299
+20250324,104900,1013914895,13020,13010,13020,13010,1217
+20250324,104800,998081715,13000,13010,13040,13000,1268
+20250324,104700,981590215,13010,13000,13020,13000,516
+20250324,104600,974877605,13010,13030,13030,13010,854
+20250324,104500,963764955,13030,13030,13030,13030,48
+20250324,104400,963139515,13030,13030,13030,13030,667
+20250324,104300,954448505,13040,13040,13040,13040,567
+20250324,104200,947054825,13040,13050,13050,13040,1293
+20250324,104100,930188355,13050,13040,13050,13040,565
+20250324,104000,922818105,13040,13040,13050,13040,552
+20250324,103900,915619625,13040,13020,13040,13020,1628
+20250324,103800,894405350,13020,13010,13020,13010,501
+20250324,103700,887882440,13020,13020,13030,13020,488
+20250324,103600,881528670,13010,13010,13020,13000,286
+20250324,103500,877809920,13000,13020,13020,13000,22
+20250324,103400,877523620,13020,13010,13020,13010,1172
+20250324,103300,862268050,13020,13010,13020,13000,1499
+20250324,103200,842765100,13010,12990,13010,12990,816
+20250324,103100,832158290,12990,12990,12990,12990,622
+20250324,103000,824078510,12980,12980,12980,12980,11
+20250324,102900,823935730,12990,12990,12990,12990,11
+20250324,102800,823792840,12980,12980,12980,12980,122
+20250324,102700,822209280,12980,12990,12990,12980,389
+20250324,102600,817156230,12990,12990,12990,12990,500
+20250324,102500,810661230,13000,12990,13000,12990,1133
+20250324,102400,795938250,13000,12980,13000,12970,876
+20250324,102300,784568470,12970,12970,12970,12970,587
+20250324,102200,776955080,12970,12970,12970,12970,76
+20250324,102100,775969360,12970,12970,12970,12970,2
+20250324,102000,775943420,12970,12970,12970,12960,766
+20250324,101900,766015090,12970,12970,12970,12960,916
+20250324,101800,754137180,12970,12960,12970,12960,272
+20250324,101700,750609440,12970,12980,12990,12970,672
+20250324,101600,741886980,12980,12990,12990,12970,445
+20250324,101500,736108290,12970,12980,13000,12970,931
+20250324,101400,724015280,12980,12980,12980,12970,206
+20250324,101300,721342150,13000,12990,13000,12980,870
+20250324,101200,710043070,12990,12970,12990,12970,1033
+20250324,101100,696633170,12950,12920,12980,12920,4228
+20250324,101000,641918000,12930,12900,12930,12890,1125
+20250324,100900,627377070,12900,12900,12900,12900,92
+20250324,100800,626190270,12900,12880,12900,12880,735
+20250324,100700,616716550,12880,12870,12880,12840,621
+20250324,100600,608731070,12880,12880,12880,12880,809
+20250324,100500,598311150,12880,12880,12880,12880,0
+20250324,100400,598311150,12880,12900,12900,12870,12
+20250324,100300,598156580,12900,12880,12900,12880,614
+20250324,100200,590246260,12890,12900,12900,12880,173
+20250324,100100,588015440,12900,12900,12920,12900,667
+20250324,100000,579404060,12900,12890,12900,12880,1118
+20250324,095900,564989550,12890,12850,12890,12850,1103
+20250324,095800,550785560,12850,12850,12850,12830,149
+20250324,095700,548870930,12860,12860,12860,12860,28
+20250324,095600,548510850,12860,12850,12860,12850,681
+20250324,095500,539758090,12850,12830,12850,12830,782
+20250324,095400,529718710,12820,12820,12820,12820,142
+20250324,095300,527898270,12820,12810,12820,12810,67
+20250324,095200,527039600,12830,12810,12830,12810,101
+20250324,095100,525745770,12830,12800,12830,12800,163
+20250324,095000,523657770,12800,12800,12800,12800,65
+20250324,094900,522825770,12800,12810,12810,12790,894
+20250324,094800,511385230,12800,12800,12800,12800,94
+20250324,094700,510182030,12810,12810,12810,12810,76
+20250324,094600,509208470,12810,12810,12810,12810,1
+20250324,094500,509195660,12810,12830,12830,12810,89
+20250324,094400,508055370,12830,12830,12830,12830,19
+20250324,094300,507811600,12800,12800,12830,12800,161
+20250324,094200,505750770,12800,12800,12800,12800,138
+20250324,094100,503984370,12800,12820,12820,12800,179
+20250324,094000,501692840,12820,12820,12820,12820,12
+20250324,093900,501539000,12820,12820,12820,12820,0
+20250324,093800,501539000,12820,12820,12820,12820,20
+20250324,093700,501282600,12820,12830,12830,12820,545
+20250324,093600,494290700,12830,12830,12830,12830,564
+20250324,093500,487054580,12820,12830,12830,12820,41
+20250324,093400,486528710,12830,12800,12830,12790,90
+20250324,093300,485377400,12800,12800,12800,12800,9
+20250324,093200,485262200,12780,12830,12830,12780,221
+20250324,093100,482428720,12820,12820,12820,12820,152
+20250324,093000,480480080,12820,12820,12830,12780,560
+20250324,092900,473317090,12840,12840,12840,12840,118
+20250324,092800,471801970,12840,12850,12850,12840,79
+20250324,092700,470786960,12860,12860,12870,12860,35
+20250324,092600,470336850,12870,12850,12880,12850,289
+20250324,092500,466618890,12850,12820,12850,12820,479
+20250324,092400,460469440,12840,12820,12840,12820,320
+20250324,092300,456362110,12820,12820,12820,12820,31
+20250324,092200,455964690,12790,12830,12830,12790,1346
+20250324,092100,438727650,12830,12830,12830,12830,62
+20250324,092000,437932190,12840,12840,12840,12820,314
+20250324,091900,433904420,12840,12840,12840,12830,84
+20250324,091800,432825960,12840,12830,12840,12820,211
+20250324,091700,430120500,12840,12850,12850,12840,532
+20250324,091600,423289030,12850,12850,12850,12840,211
+20250324,091500,420577700,12850,12840,12860,12840,346
+20250324,091400,416133150,12840,12830,12840,12830,304
+20250324,091300,412232230,12830,12840,12840,12820,195
+20250324,091200,409731200,12860,12860,12860,12850,406
+20250324,091100,404511730,12850,12820,12850,12820,339
+20250324,091000,400161350,12820,12820,12840,12810,832
+20250324,090900,389493580,12800,12810,12810,12800,951
+20250324,090800,377312870,12810,12820,12820,12810,654
+20250324,090700,368928780,12800,12800,12820,12790,784
+20250324,090600,358892520,12790,12820,12820,12790,1883
+20250324,090500,334786420,12810,12810,12830,12810,1068
+20250324,090400,321102570,12810,12830,12840,12790,1369
+20250324,090300,303567690,12850,12800,12850,12800,1983
+20250324,090200,278124880,12790,12870,12930,12790,7097
+20250324,090100,187169180,12920,12880,12980,12850,2436
+20250324,090000,155722050,12970,12830,13100,12830,11993

108860/min/candle-20250325.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201300,2030630095,12390,12390,12390,12390,3265
+20250325,201200,2030630095,12390,12390,12390,12390,0
+20250325,201100,2030630095,12390,12390,12390,12390,0
+20250325,201000,2030630095,12390,12390,12390,12390,0
+20250325,200900,2030630095,12390,12390,12390,12390,0
+20250325,200800,2030630095,12390,12390,12390,12390,0
+20250325,200700,2030630095,12390,12390,12390,12390,0
+20250325,200600,2030630095,12390,12390,12390,12390,0
+20250325,200500,2030630095,12390,12390,12390,12390,0
+20250325,200400,2030630095,12390,12390,12390,12390,0
+20250325,200300,2030630095,12390,12390,12390,12390,0
+20250325,200200,2030630095,12390,12390,12390,12390,0
+20250325,200100,2030630095,12390,12390,12390,12390,0
+20250325,200000,2030630095,12390,12390,12390,12390,0
+20250325,195900,2030630095,12390,12390,12390,12390,0
+20250325,195800,2030630095,12390,12390,12390,12390,0
+20250325,195700,2030630095,12390,12390,12390,12390,0
+20250325,195600,2030630095,12390,12390,12390,12390,0
+20250325,195500,2030630095,12390,12390,12390,12390,0
+20250325,195400,2030630095,12390,12390,12390,12390,0
+20250325,195300,2030630095,12390,12390,12390,12390,0
+20250325,195200,2030630095,12390,12390,12390,12390,0
+20250325,195100,2030630095,12390,12390,12390,12390,0
+20250325,195000,2030630095,12390,12390,12390,12390,0
+20250325,194900,2030630095,12390,12390,12390,12390,0
+20250325,194800,2030630095,12390,12390,12390,12390,0
+20250325,194700,2030630095,12390,12390,12390,12390,0
+20250325,194600,2030630095,12390,12390,12390,12390,0
+20250325,194500,2030630095,12390,12390,12390,12390,0
+20250325,194400,2030630095,12390,12390,12390,12390,0
+20250325,194300,2030630095,12390,12390,12390,12390,3265
+20250325,194200,2030630095,12390,12390,12390,12390,0
+20250325,194100,2030630095,12390,12390,12390,12390,0
+20250325,194000,2030630095,12390,12390,12390,12390,0
+20250325,193900,2030630095,12390,12390,12390,12390,0
+20250325,193800,2030630095,12390,12390,12390,12390,0
+20250325,193700,2030630095,12390,12390,12390,12390,0
+20250325,193600,2030630095,12390,12390,12390,12390,0
+20250325,193500,2030630095,12390,12390,12390,12390,0
+20250325,193400,2030630095,12390,12390,12390,12390,0
+20250325,193300,2030630095,12390,12390,12390,12390,0
+20250325,193200,2030630095,12390,12390,12390,12390,0
+20250325,193100,2030630095,12390,12390,12390,12390,0
+20250325,193000,2030630095,12390,12390,12390,12390,0
+20250325,192900,2030630095,12390,12390,12390,12390,0
+20250325,192800,2030630095,12390,12390,12390,12390,0
+20250325,192700,2030630095,12390,12390,12390,12390,0
+20250325,192600,2030630095,12390,12390,12390,12390,0
+20250325,192500,2030630095,12390,12390,12390,12390,0
+20250325,192400,2030630095,12390,12390,12390,12390,0
+20250325,192300,2030630095,12390,12390,12390,12390,0
+20250325,192200,2030630095,12390,12390,12390,12390,0
+20250325,192100,2030630095,12390,12390,12390,12390,0
+20250325,192000,2030630095,12390,12390,12390,12390,0
+20250325,191900,2030630095,12390,12390,12390,12390,0
+20250325,191800,2030630095,12390,12390,12390,12390,0
+20250325,191700,2030630095,12390,12390,12390,12390,0
+20250325,191600,2030630095,12390,12390,12390,12390,0
+20250325,191500,2030630095,12390,12390,12390,12390,0
+20250325,191400,2030630095,12390,12390,12390,12390,0
+20250325,191300,2030630095,12390,12390,12390,12390,3265
+20250325,191200,2030630095,12390,12390,12390,12390,0
+20250325,191100,2030630095,12390,12390,12390,12390,0
+20250325,191000,2030630095,12390,12390,12390,12390,0
+20250325,190900,2030630095,12390,12390,12390,12390,0
+20250325,190800,2030630095,12390,12390,12390,12390,0
+20250325,190700,2030630095,12390,12390,12390,12390,0
+20250325,190600,2030630095,12390,12390,12390,12390,0
+20250325,190500,2030630095,12390,12390,12390,12390,0
+20250325,190400,2030630095,12390,12390,12390,12390,0
+20250325,190300,2030630095,12390,12390,12390,12390,0
+20250325,190200,2030630095,12390,12390,12390,12390,0
+20250325,190100,2030630095,12390,12390,12390,12390,0
+20250325,190000,2030630095,12390,12390,12390,12390,0
+20250325,185900,2030630095,12390,12390,12390,12390,0
+20250325,185800,2030630095,12390,12390,12390,12390,0
+20250325,185700,2030630095,12390,12390,12390,12390,0
+20250325,185600,2030630095,12390,12390,12390,12390,0
+20250325,185500,2030630095,12390,12390,12390,12390,0
+20250325,185400,2030630095,12390,12390,12390,12390,0
+20250325,185300,2030630095,12390,12390,12390,12390,0
+20250325,185200,2030630095,12390,12390,12390,12390,0
+20250325,185100,2030630095,12390,12390,12390,12390,0
+20250325,185000,2030630095,12390,12390,12390,12390,0
+20250325,184900,2030630095,12390,12390,12390,12390,0
+20250325,184800,2030630095,12390,12390,12390,12390,0
+20250325,184700,2030630095,12390,12390,12390,12390,0
+20250325,184600,2030630095,12390,12390,12390,12390,0
+20250325,184500,2030630095,12390,12390,12390,12390,0
+20250325,184400,2030630095,12390,12390,12390,12390,0
+20250325,184300,2030630095,12390,12390,12390,12390,3265
+20250325,184200,2030630095,12390,12390,12390,12390,0
+20250325,184100,2030630095,12390,12390,12390,12390,0
+20250325,184000,2030630095,12390,12390,12390,12390,0
+20250325,183900,2030630095,12390,12390,12390,12390,0
+20250325,183800,2030630095,12390,12390,12390,12390,0
+20250325,183700,2030630095,12390,12390,12390,12390,0
+20250325,183600,2030630095,12390,12390,12390,12390,0
+20250325,183500,2030630095,12390,12390,12390,12390,0
+20250325,183400,2030630095,12390,12390,12390,12390,0
+20250325,183300,2030630095,12390,12390,12390,12390,0
+20250325,183200,2030630095,12390,12390,12390,12390,0
+20250325,183100,2030630095,12390,12390,12390,12390,0
+20250325,183000,2030630095,12390,12390,12390,12390,0
+20250325,182900,2030630095,12390,12390,12390,12390,0
+20250325,182800,2030630095,12390,12390,12390,12390,0
+20250325,182700,2030630095,12390,12390,12390,12390,0
+20250325,182600,2030630095,12390,12390,12390,12390,0
+20250325,182500,2030630095,12390,12390,12390,12390,0
+20250325,182400,2030630095,12390,12390,12390,12390,0
+20250325,182300,2030630095,12390,12390,12390,12390,0
+20250325,182200,2030630095,12390,12390,12390,12390,0
+20250325,182100,2030630095,12390,12390,12390,12390,0
+20250325,182000,2030630095,12390,12390,12390,12390,0
+20250325,181900,2030630095,12390,12390,12390,12390,0
+20250325,181800,2030630095,12390,12390,12390,12390,0
+20250325,181700,2030630095,12390,12390,12390,12390,0
+20250325,181600,2030630095,12390,12390,12390,12390,0
+20250325,181500,2030630095,12390,12390,12390,12390,0
+20250325,181400,2030630095,12390,12390,12390,12390,0
+20250325,181300,2030630095,12390,12390,12390,12390,3265
+20250325,181200,2030630095,12390,12390,12390,12390,0
+20250325,181100,2030630095,12390,12390,12390,12390,0
+20250325,181000,2030630095,12390,12390,12390,12390,0
+20250325,180900,2030630095,12390,12390,12390,12390,0
+20250325,180800,2030630095,12390,12390,12390,12390,0
+20250325,180700,2030630095,12390,12390,12390,12390,0
+20250325,180600,2030630095,12390,12390,12390,12390,0
+20250325,180500,2030630095,12390,12390,12390,12390,0
+20250325,180400,2030630095,12390,12390,12390,12390,0
+20250325,180300,2030630095,12390,12390,12390,12390,0
+20250325,180200,2030630095,12390,12390,12390,12390,0
+20250325,180100,2030630095,12390,12390,12390,12390,0
+20250325,180000,2030630095,12390,12390,12390,12390,0
+20250325,175900,2030630095,12390,12390,12390,12390,0
+20250325,175800,2030630095,12390,12390,12390,12390,0
+20250325,175700,2030630095,12390,12390,12390,12390,0
+20250325,175600,2030630095,12390,12390,12390,12390,0
+20250325,175500,2030630095,12390,12390,12390,12390,0
+20250325,175400,2030630095,12390,12390,12390,12390,0
+20250325,175300,2030630095,12390,12390,12390,12390,0
+20250325,175200,2030630095,12390,12390,12390,12390,0
+20250325,175100,2030630095,12390,12390,12390,12390,0
+20250325,175000,2030630095,12390,12390,12390,12390,0
+20250325,174900,2030630095,12390,12390,12390,12390,0
+20250325,174800,2030630095,12390,12390,12390,12390,0
+20250325,174700,2030630095,12390,12390,12390,12390,0
+20250325,174600,2030630095,12390,12390,12390,12390,0
+20250325,174500,2030630095,12390,12390,12390,12390,0
+20250325,174400,2030630095,12390,12390,12390,12390,0
+20250325,174300,2030630095,12390,12390,12390,12390,3265
+20250325,174200,2030630095,12390,12390,12390,12390,0
+20250325,174100,2030630095,12390,12390,12390,12390,0
+20250325,174000,2030630095,12390,12390,12390,12390,0
+20250325,173900,2030630095,12390,12390,12390,12390,0
+20250325,173800,2030630095,12390,12390,12390,12390,0
+20250325,173700,2030630095,12390,12390,12390,12390,0
+20250325,173600,2030630095,12390,12390,12390,12390,0
+20250325,173500,2030630095,12390,12390,12390,12390,0
+20250325,173400,2030630095,12390,12390,12390,12390,0
+20250325,173300,2030630095,12390,12390,12390,12390,0
+20250325,173200,2030630095,12390,12390,12390,12390,0
+20250325,173100,2030630095,12390,12390,12390,12390,0
+20250325,173000,2030630095,12390,12390,12390,12390,0
+20250325,172900,2030630095,12390,12390,12390,12390,0
+20250325,172800,2030630095,12390,12390,12390,12390,0
+20250325,172700,2030630095,12390,12390,12390,12390,0
+20250325,172600,2030630095,12390,12390,12390,12390,0
+20250325,172500,2030630095,12390,12390,12390,12390,0
+20250325,172400,2030630095,12390,12390,12390,12390,0
+20250325,172300,2030630095,12390,12390,12390,12390,0
+20250325,172200,2030630095,12390,12390,12390,12390,0
+20250325,172100,2030630095,12390,12390,12390,12390,0
+20250325,172000,2030630095,12390,12390,12390,12390,0
+20250325,171900,2030630095,12390,12390,12390,12390,0
+20250325,171800,2030630095,12390,12390,12390,12390,0
+20250325,171700,2030630095,12390,12390,12390,12390,0
+20250325,171600,2030630095,12390,12390,12390,12390,0
+20250325,171500,2030630095,12390,12390,12390,12390,0
+20250325,171400,2030630095,12390,12390,12390,12390,0
+20250325,171300,2030630095,12390,12390,12390,12390,3265
+20250325,171200,2030630095,12390,12390,12390,12390,0
+20250325,171100,2030630095,12390,12390,12390,12390,0
+20250325,171000,2030630095,12390,12390,12390,12390,0
+20250325,170900,2030630095,12390,12390,12390,12390,0
+20250325,170800,2030630095,12390,12390,12390,12390,0
+20250325,170700,2030630095,12390,12390,12390,12390,0
+20250325,170600,2030630095,12390,12390,12390,12390,0
+20250325,170500,2030630095,12390,12390,12390,12390,0
+20250325,170400,2030630095,12390,12390,12390,12390,0
+20250325,170300,2030630095,12390,12390,12390,12390,0
+20250325,170200,2030630095,12390,12390,12390,12390,0
+20250325,170100,2030630095,12390,12390,12390,12390,0
+20250325,170000,2030630095,12390,12390,12390,12390,0
+20250325,165900,2030630095,12390,12390,12390,12390,0
+20250325,165800,2030630095,12390,12390,12390,12390,0
+20250325,165700,2030630095,12390,12390,12390,12390,0
+20250325,165600,2030630095,12390,12390,12390,12390,0
+20250325,165500,2030630095,12390,12390,12390,12390,0
+20250325,165400,2030630095,12390,12390,12390,12390,0
+20250325,165300,2030630095,12390,12390,12390,12390,0
+20250325,165200,2030630095,12390,12390,12390,12390,0
+20250325,165100,2030630095,12390,12390,12390,12390,0
+20250325,165000,2030630095,12390,12390,12390,12390,0
+20250325,164900,2030630095,12390,12390,12390,12390,0
+20250325,164800,2030630095,12390,12390,12390,12390,0
+20250325,164700,2030630095,12390,12390,12390,12390,0
+20250325,164600,2030630095,12390,12390,12390,12390,0
+20250325,164500,2030630095,12390,12390,12390,12390,0
+20250325,164400,2030630095,12390,12390,12390,12390,0
+20250325,164300,2030630095,12390,12390,12390,12390,3265
+20250325,164200,2030630095,12390,12390,12390,12390,0
+20250325,164100,2030630095,12390,12390,12390,12390,0
+20250325,164000,2030630095,12390,12390,12390,12390,0
+20250325,163900,2030630095,12390,12390,12390,12390,0
+20250325,163800,2030630095,12390,12390,12390,12390,0
+20250325,163700,2030630095,12390,12390,12390,12390,0
+20250325,163600,2030630095,12390,12390,12390,12390,0
+20250325,163500,2030630095,12390,12390,12390,12390,0
+20250325,163400,2030630095,12390,12390,12390,12390,0
+20250325,163300,2030630095,12390,12390,12390,12390,0
+20250325,163200,2030630095,12390,12390,12390,12390,0
+20250325,163100,2030630095,12390,12390,12390,12390,0
+20250325,163000,2030630095,12390,12390,12390,12390,0
+20250325,162900,2030630095,12390,12390,12390,12390,0
+20250325,162800,2030630095,12390,12390,12390,12390,0
+20250325,162700,2030630095,12390,12390,12390,12390,0
+20250325,162600,2030630095,12390,12390,12390,12390,0
+20250325,162500,2030630095,12390,12390,12390,12390,0
+20250325,162400,2030630095,12390,12390,12390,12390,0
+20250325,162300,2030630095,12390,12390,12390,12390,0
+20250325,162200,2030630095,12390,12390,12390,12390,0
+20250325,162100,2030630095,12390,12390,12390,12390,0
+20250325,162000,2030630095,12390,12390,12390,12390,0
+20250325,161900,2030630095,12390,12390,12390,12390,0
+20250325,161800,2030630095,12390,12390,12390,12390,0
+20250325,161700,2030630095,12390,12390,12390,12390,0
+20250325,161600,2030630095,12390,12390,12390,12390,0
+20250325,161500,2030630095,12390,12390,12390,12390,0
+20250325,161400,2030630095,12390,12390,12390,12390,0
+20250325,161300,2030630095,12390,12390,12390,12390,3265
+20250325,161200,2030630095,12390,12390,12390,12390,0
+20250325,161100,2030630095,12390,12390,12390,12390,0
+20250325,161000,2030630095,12390,12390,12390,12390,0
+20250325,160900,2030630095,12390,12390,12390,12390,0
+20250325,160800,2030630095,12390,12390,12390,12390,0
+20250325,160700,2030630095,12390,12390,12390,12390,0
+20250325,160600,2030630095,12390,12390,12390,12390,0
+20250325,160500,2030630095,12390,12390,12390,12390,0
+20250325,160400,2030630095,12390,12390,12390,12390,0
+20250325,160300,2030630095,12390,12390,12390,12390,0
+20250325,160200,2030630095,12390,12390,12390,12390,0
+20250325,160100,2030630095,12390,12390,12390,12390,0
+20250325,160000,2030630095,12390,12390,12390,12390,0
+20250325,155900,2030630095,12390,12390,12390,12390,0
+20250325,155800,2030630095,12390,12390,12390,12390,0
+20250325,155700,2030630095,12390,12390,12390,12390,0
+20250325,155600,2030630095,12390,12390,12390,12390,0
+20250325,155500,2030630095,12390,12390,12390,12390,0
+20250325,155400,2030630095,12390,12390,12390,12390,0
+20250325,155300,2030630095,12390,12390,12390,12390,0
+20250325,155200,2030630095,12390,12390,12390,12390,0
+20250325,155100,2030630095,12390,12390,12390,12390,0
+20250325,155000,2030630095,12390,12390,12390,12390,0
+20250325,154900,2030630095,12390,12390,12390,12390,0
+20250325,154800,2030630095,12390,12390,12390,12390,0
+20250325,154700,2030630095,12390,12390,12390,12390,0
+20250325,154600,2030630095,12390,12390,12390,12390,0
+20250325,154500,2030630095,12390,12390,12390,12390,0
+20250325,154400,2030630095,12390,12390,12390,12390,0
+20250325,154300,2030630095,12390,12390,12390,12390,3265
+20250325,154200,2030630095,12390,12390,12390,12390,0
+20250325,154100,2030630095,12390,12390,12390,12390,0
+20250325,154000,2030630095,12390,12390,12390,12390,0
+20250325,153900,2030630095,12390,12390,12390,12390,0
+20250325,153800,2030630095,12390,12390,12390,12390,0
+20250325,153700,2030630095,12390,12390,12390,12390,0
+20250325,153600,2030630095,12390,12390,12390,12390,0
+20250325,153500,2030630095,12390,12390,12390,12390,0
+20250325,153400,2030630095,12390,12390,12390,12390,0
+20250325,153300,2030630095,12390,12390,12390,12390,0
+20250325,153200,2030630095,12390,12390,12390,12390,0
+20250325,153100,2030630095,12390,12390,12390,12390,0
+20250325,153000,2030630095,12390,12390,12390,12390,3265
+20250325,152900,1990176745,12420,12420,12420,12420,0
+20250325,152800,1990176745,12420,12420,12420,12420,0
+20250325,152700,1990176745,12420,12420,12420,12420,0
+20250325,152600,1990176745,12420,12420,12420,12420,0
+20250325,152500,1990176745,12420,12420,12420,12420,0
+20250325,152400,1990176745,12420,12420,12420,12420,0
+20250325,152300,1990176745,12420,12420,12420,12420,0
+20250325,152200,1990176745,12420,12420,12420,12420,0
+20250325,152100,1990176745,12420,12420,12420,12420,0
+20250325,152000,1990176745,12420,12420,12420,12420,0
+20250325,151900,1990176745,12420,12410,12430,12400,589
+20250325,151800,1982863925,12420,12410,12420,12400,213
+20250325,151700,1980222535,12410,12420,12420,12410,72
+20250325,151600,1979328925,12430,12410,12430,12400,447
+20250325,151500,1973785495,12410,12400,12430,12400,622
+20250325,151400,1966062365,12400,12410,12410,12400,69
+20250325,151300,1965206645,12400,12400,12400,12400,182
+20250325,151200,1962949845,12390,12400,12400,12390,193
+20250325,151100,1960556905,12410,12390,12410,12390,521
+20250325,151000,1954101695,12410,12400,12420,12390,146
+20250325,150900,1952292545,12420,12400,12420,12390,901
+20250325,150800,1941122275,12440,12440,12440,12440,3
+20250325,150700,1941084955,12440,12440,12440,12440,2
+20250325,150600,1941060075,12380,12440,12440,12380,2372
+20250325,150500,1911676945,12440,12440,12440,12440,1
+20250325,150400,1911664505,12440,12420,12440,12420,22
+20250325,150300,1911390845,12430,12440,12440,12430,5
+20250325,150200,1911328685,12430,12440,12440,12430,85
+20250325,150100,1910272125,12440,12430,12440,12430,60
+20250325,150000,1909526315,12430,12430,12430,12430,10
+20250325,145900,1909402015,12440,12440,12440,12440,1
+20250325,145800,1909389575,12450,12450,12450,12450,0
+20250325,145700,1909389575,12450,12450,12450,12450,1
+20250325,145600,1909377125,12440,12410,12440,12410,90
+20250325,145500,1908257585,12440,12420,12440,12410,114
+20250325,145400,1906839725,12410,12440,12440,12410,152
+20250325,145300,1904953365,12410,12420,12420,12410,223
+20250325,145200,1902185915,12440,12440,12440,12410,5
+20250325,145100,1902123805,12400,12430,12430,12400,1128
+20250325,145000,1888129915,12440,12440,12440,12430,32
+20250325,144900,1887732035,12430,12430,12430,12430,212
+20250325,144800,1885096875,12430,12420,12430,12420,152
+20250325,144700,1883208075,12420,12430,12430,12420,91
+20250325,144600,1882077845,12420,12430,12430,12380,1121
+20250325,144500,1868178065,12430,12430,12430,12430,92
+20250325,144400,1867034505,12430,12430,12430,12430,1
+20250325,144300,1867022075,12430,12430,12430,12430,21
+20250325,144200,1866761045,12450,12450,12450,12450,20
+20250325,144100,1866512045,12400,12420,12420,12400,663
+20250325,144000,1858287495,12420,12420,12420,12420,0
+20250325,143900,1858287495,12420,12440,12440,12420,132
+20250325,143800,1856646035,12430,12440,12440,12430,49
+20250325,143700,1856036905,12450,12440,12450,12430,75
+20250325,143600,1855103605,12440,12440,12440,12390,433
+20250325,143500,1849728965,12440,12430,12440,12430,169
+20250325,143400,1847627595,12430,12430,12430,12430,6
+20250325,143300,1847553015,12430,12430,12430,12420,62
+20250325,143200,1846782495,12430,12430,12430,12420,20
+20250325,143100,1846534075,12430,12430,12430,12400,340
+20250325,143000,1842317595,12430,12430,12440,12430,118
+20250325,142900,1840850835,12440,12420,12440,12420,71
+20250325,142800,1839968595,12410,12410,12410,12410,66
+20250325,142700,1839149535,12440,12390,12440,12390,104
+20250325,142600,1837857955,12380,12420,12420,12380,230
+20250325,142500,1835008795,12420,12420,12420,12420,0
+20250325,142400,1835008795,12420,12420,12420,12420,25
+20250325,142300,1834698295,12390,12390,12390,12390,113
+20250325,142200,1833298225,12430,12400,12430,12400,163
+20250325,142100,1831273695,12390,12390,12390,12390,25
+20250325,142000,1830963945,12390,12390,12390,12390,50
+20250325,141900,1830344445,12380,12380,12380,12380,21
+20250325,141800,1830084465,12380,12380,12380,12380,0
+20250325,141700,1830084465,12380,12390,12390,12380,49
+20250325,141600,1829477835,12390,12390,12390,12390,8
+20250325,141500,1829378715,12390,12370,12390,12370,7
+20250325,141400,1829292055,12370,12370,12370,12370,10
+20250325,141300,1829168355,12370,12370,12370,12370,105
+20250325,141200,1827869505,12370,12370,12370,12370,96
+20250325,141100,1826681985,12370,12370,12370,12370,451
+20250325,141000,1821103115,12370,12380,12380,12370,135
+20250325,140900,1819433125,12370,12420,12420,12370,574
+20250325,140800,1812314535,12410,12410,12410,12410,0
+20250325,140700,1812314535,12410,12390,12410,12390,567
+20250325,140600,1805283665,12390,12390,12390,12390,13
+20250325,140500,1805122595,12380,12390,12390,12380,97
+20250325,140400,1803921235,12390,12370,12390,12370,909
+20250325,140300,1792675945,12360,12370,12390,12360,542
+20250325,140200,1785970495,12370,12380,12380,12370,109
+20250325,140100,1784621085,12390,12390,12390,12380,138
+20250325,140000,1782912615,12380,12370,12380,12370,6
+20250325,135900,1782838365,12370,12390,12390,12360,902
+20250325,135800,1771674825,12390,12400,12400,12390,168
+20250325,135700,1769592975,12400,12400,12400,12400,10
+20250325,135600,1769468975,12390,12400,12400,12390,103
+20250325,135500,1768191905,12400,12420,12420,12360,2558
+20250325,135400,1736496935,12420,12420,12420,12420,152
+20250325,135300,1734609095,12420,12430,12430,12420,16
+20250325,135200,1734410325,12430,12420,12430,12420,27
+20250325,135100,1734074975,12450,12450,12450,12450,3
+20250325,135000,1734037625,12420,12420,12420,12420,12
+20250325,134900,1733888585,12420,12420,12420,12420,3
+20250325,134800,1733851325,12420,12400,12420,12400,271
+20250325,134700,1730488295,12400,12410,12410,12390,690
+20250325,134600,1721932445,12410,12410,12410,12410,0
+20250325,134500,1721932445,12410,12410,12410,12400,167
+20250325,134400,1719860995,12420,12400,12420,12400,46
+20250325,134300,1719290015,12400,12390,12430,12390,93
+20250325,134200,1718136755,12400,12400,12400,12400,312
+20250325,134100,1714267955,12430,12410,12430,12400,242
+20250325,134000,1711264165,12430,12430,12430,12430,29
+20250325,133900,1710903695,12440,12420,12440,12390,525
+20250325,133800,1704391805,12400,12410,12420,12400,136
+20250325,133700,1702704155,12410,12410,12410,12400,264
+20250325,133600,1699430345,12400,12400,12400,12400,0
+20250325,133500,1699430345,12400,12410,12410,12400,1020
+20250325,133400,1686781515,12400,12410,12450,12400,228
+20250325,133300,1683952035,12410,12410,12410,12400,64
+20250325,133200,1683158215,12400,12440,12440,12400,1516
+20250325,133100,1664345125,12450,12430,12450,12430,154
+20250325,133000,1662430705,12430,12420,12440,12420,306
+20250325,132900,1658626775,12420,12430,12430,12420,760
+20250325,132800,1649186535,12430,12420,12440,12420,188
+20250325,132700,1646851215,12420,12420,12440,12410,92
+20250325,132600,1645708165,12420,12410,12420,12410,268
+20250325,132500,1642380385,12410,12420,12430,12410,802
+20250325,132400,1632420485,12430,12440,12440,12430,720
+20250325,132300,1623470415,12440,12430,12440,12430,30
+20250325,132200,1623097415,12430,12440,12440,12420,520
+20250325,132100,1616633785,12440,12460,12460,12440,11
+20250325,132000,1616496925,12430,12450,12460,12430,1021
+20250325,131900,1603796855,12470,12490,12490,12450,3040
+20250325,131800,1565908975,12490,12490,12490,12490,294
+20250325,131700,1562236915,12500,12490,12500,12490,294
+20250325,131600,1558563845,12500,12500,12500,12500,1
+20250325,131500,1558551345,12500,12500,12540,12500,1150
+20250325,131400,1544175765,12520,12540,12540,12520,31
+20250325,131300,1543787625,12520,12520,12540,12500,4576
+20250325,131200,1486556375,12520,12530,12530,12520,115
+20250325,131100,1485116475,12520,12520,12520,12520,203
+20250325,131000,1482574915,12530,12530,12540,12530,160
+20250325,130900,1480569115,12530,12530,12530,12530,50
+20250325,130800,1479942615,12540,12540,12540,12540,3
+20250325,130700,1479904995,12540,12540,12540,12540,65
+20250325,130600,1479089895,12540,12540,12540,12540,0
+20250325,130500,1479089895,12540,12540,12540,12540,0
+20250325,130400,1479089895,12540,12530,12540,12530,63
+20250325,130300,1478300475,12540,12540,12540,12540,44
+20250325,130200,1477748715,12530,12530,12530,12530,7
+20250325,130100,1477661005,12530,12550,12550,12530,178
+20250325,130000,1475429585,12510,12530,12530,12510,3188
+20250325,125900,1435536055,12530,12530,12530,12530,64
+20250325,125800,1434734135,12530,12530,12550,12530,166
+20250325,125700,1432654025,12530,12530,12530,12530,13
+20250325,125600,1432491135,12530,12530,12530,12530,3
+20250325,125500,1432453545,12520,12520,12520,12520,104
+20250325,125400,1431151465,12520,12540,12540,12520,1351
+20250325,125300,1414231175,12540,12540,12540,12530,54
+20250325,125200,1413554025,12540,12540,12540,12540,325
+20250325,125100,1409478525,12540,12540,12540,12540,43
+20250325,125000,1408939305,12540,12560,12560,12530,358
+20250325,124900,1404452445,12560,12540,12560,12530,230
+20250325,124800,1401568395,12540,12550,12550,12540,460
+20250325,124700,1395799265,12550,12550,12550,12550,12
+20250325,124600,1395648665,12560,12560,12560,12560,5
+20250325,124500,1395585865,12550,12550,12550,12550,47
+20250325,124400,1394996015,12550,12550,12550,12550,30
+20250325,124300,1394619515,12550,12550,12550,12550,105
+20250325,124200,1393301765,12550,12550,12550,12550,89
+20250325,124100,1392184815,12540,12540,12540,12540,4
+20250325,124000,1392134655,12550,12550,12550,12550,17
+20250325,123900,1391921305,12550,12550,12550,12550,221
+20250325,123800,1389147755,12560,12560,12560,12560,12
+20250325,123700,1388997035,12560,12550,12560,12550,81
+20250325,123600,1387980075,12550,12560,12560,12540,2264
+20250325,123500,1359571305,12560,12560,12560,12560,0
+20250325,123400,1359571305,12560,12560,12560,12560,26
+20250325,123300,1359244745,12560,12560,12560,12560,153
+20250325,123200,1357323065,12560,12560,12560,12560,27
+20250325,123100,1356983945,12560,12560,12560,12560,330
+20250325,123000,1352839145,12550,12560,12560,12550,134
+20250325,122900,1351157105,12560,12560,12560,12560,141
+20250325,122800,1349386145,12550,12550,12550,12550,17
+20250325,122700,1349172795,12560,12560,12560,12560,0
+20250325,122600,1349172795,12560,12560,12560,12550,33
+20250325,122500,1348758325,12560,12560,12560,12560,292
+20250325,122400,1345090805,12560,12560,12560,12560,977
+20250325,122300,1332819685,12560,12560,12560,12560,39
+20250325,122200,1332329845,12560,12570,12580,12560,1918
+20250325,122100,1308234655,12570,12570,12570,12570,0
+20250325,122000,1308234655,12570,12570,12570,12570,27
+20250325,121900,1307895265,12570,12570,12570,12570,381
+20250325,121800,1303106095,12560,12560,12560,12560,6
+20250325,121700,1303030735,12560,12560,12560,12560,20
+20250325,121600,1302779535,12570,12570,12570,12570,102
+20250325,121500,1301497395,12570,12570,12570,12570,205
+20250325,121400,1298920545,12580,12580,12580,12580,2
+20250325,121300,1298895385,12580,12580,12580,12580,0
+20250325,121200,1298895385,12580,12580,12580,12580,59
+20250325,121100,1298153165,12560,12570,12570,12560,667
+20250325,121000,1289770645,12560,12560,12570,12560,332
+20250325,120900,1285598595,12560,12570,12570,12560,64
+20250325,120800,1284794255,12560,12560,12560,12560,292
+20250325,120700,1281126735,12560,12570,12570,12560,151
+20250325,120600,1279230165,12560,12570,12570,12560,503
+20250325,120500,1272912455,12570,12560,12570,12560,210
+20250325,120400,1270274835,12570,12570,12570,12570,70
+20250325,120300,1269394935,12570,12560,12570,12560,695
+20250325,120200,1260665625,12560,12570,12570,12560,229
+20250325,120100,1257789185,12570,12580,12580,12570,12
+20250325,120000,1257638325,12560,12570,12570,12560,40
+20250325,115900,1257135855,12580,12580,12590,12570,58
+20250325,115800,1256406375,12590,12590,12590,12590,1
+20250325,115700,1256393785,12590,12590,12590,12590,0
+20250325,115600,1256393785,12590,12570,12590,12560,202
+20250325,115500,1253856625,12560,12570,12600,12560,728
+20250325,115400,1244709615,12560,12570,12600,12560,620
+20250325,115300,1236918125,12580,12570,12580,12570,51
+20250325,115200,1236276945,12580,12600,12600,12580,1796
+20250325,115100,1213673515,12600,12600,12600,12600,479
+20250325,115000,1207638115,12610,12600,12610,12600,165
+20250325,114900,1205558535,12600,12600,12600,12600,245
+20250325,114800,1202471535,12610,12610,12610,12610,2
+20250325,114700,1202446315,12600,12600,12600,12600,47
+20250325,114600,1201854115,12610,12610,12610,12610,239
+20250325,114500,1198840325,12610,12610,12610,12610,569
+20250325,114400,1191665235,12620,12620,12620,12620,42
+20250325,114300,1191135195,12620,12610,12620,12600,552
+20250325,114200,1184175665,12620,12610,12620,12610,6
+20250325,114100,1184099955,12610,12610,12610,12610,67
+20250325,114000,1183255085,12610,12610,12620,12610,59
+20250325,113900,1182511085,12620,12610,12620,12610,106
+20250325,113800,1181173465,12610,12620,12620,12610,21
+20250325,113700,1180908455,12610,12600,12610,12600,2
+20250325,113600,1180883245,12620,12620,12620,12620,129
+20250325,113500,1179255265,12590,12600,12600,12590,11
+20250325,113400,1179116755,12600,12620,12620,12600,2754
+20250325,113300,1144392395,12620,12620,12620,12620,0
+20250325,113200,1144392395,12620,12620,12640,12620,404
+20250325,113100,1139292795,12620,12620,12620,12620,3
+20250325,113000,1139254935,12650,12620,12650,12620,500
+20250325,112900,1132944805,12620,12620,12620,12610,7
+20250325,112800,1132856475,12620,12630,12630,12620,359
+20250325,112700,1128322885,12630,12620,12630,12620,112
+20250325,112600,1126909305,12620,12610,12620,12610,147
+20250325,112500,1125055345,12600,12600,12600,12590,1034
+20250325,112400,1112031275,12610,12610,12610,12600,2341
+20250325,112300,1082531045,12610,12620,12620,12610,866
+20250325,112200,1071608185,12610,12630,12630,12610,1212
+20250325,112100,1056317225,12630,12610,12630,12610,1289
+20250325,112000,1040062235,12620,12650,12650,12610,830
+20250325,111900,1029591245,12650,12630,12650,12620,194
+20250325,111800,1027141915,12640,12620,12650,12620,313
+20250325,111700,1023191495,12610,12610,12620,12610,153
+20250325,111600,1021261635,12620,12630,12630,12620,821
+20250325,111500,1010894465,12620,12640,12640,12620,92
+20250325,111400,1009731835,12630,12630,12640,12600,1770
+20250325,111300,987402135,12650,12650,12650,12650,6
+20250325,111200,987326235,12640,12650,12650,12640,216
+20250325,111100,984593895,12650,12650,12650,12650,10
+20250325,111000,984467395,12670,12660,12670,12650,225
+20250325,110900,981619385,12660,12650,12660,12610,2620
+20250325,110800,948534175,12650,12650,12650,12650,2892
+20250325,110700,911950375,12660,12670,12670,12660,816
+20250325,110600,901618295,12670,12680,12680,12670,401
+20250325,110500,896533645,12680,12710,12710,12680,576
+20250325,110400,889223605,12700,12700,12700,12700,183
+20250325,110300,886899505,12740,12740,12740,12740,1
+20250325,110200,886886765,12740,12740,12740,12740,0
+20250325,110100,886886765,12740,12740,12740,12740,0
+20250325,110000,886886765,12740,12700,12740,12700,31
+20250325,105900,886493025,12740,12740,12740,12740,0
+20250325,105800,886493025,12740,12700,12740,12700,3
+20250325,105700,886454885,12700,12700,12700,12700,59
+20250325,105600,885705585,12690,12690,12690,12690,59
+20250325,105500,884956875,12740,12710,12740,12700,302
+20250325,105400,881121305,12710,12710,12710,12710,122
+20250325,105300,879570685,12710,12710,12710,12710,0
+20250325,105200,879570685,12710,12730,12730,12710,497
+20250325,105100,873252305,12720,12740,12750,12720,5
+20250325,105000,873188615,12720,12720,12720,12720,0
+20250325,104900,873188615,12720,12760,12760,12720,161
+20250325,104800,871134495,12760,12760,12760,12760,2
+20250325,104700,871108975,12760,12730,12760,12730,419
+20250325,104600,865770775,12710,12710,12710,12710,204
+20250325,104500,863177935,12710,12720,12720,12710,21
+20250325,104400,862910975,12720,12720,12720,12720,6
+20250325,104300,862834655,12760,12720,12760,12690,554
+20250325,104200,855796805,12780,12780,12780,12780,40
+20250325,104100,855285605,12780,12730,12780,12730,18
+20250325,104000,855056315,12720,12710,12720,12600,2226
+20250325,103900,826918185,12710,12680,12750,12600,7878
+20250325,103800,727263835,12670,12750,12750,12670,3900
+20250325,103700,677734685,12770,12750,12780,12750,160
+20250325,103600,675693465,12750,12750,12750,12750,100
+20250325,103500,674418465,12770,12750,12770,12740,125
+20250325,103400,672823925,12750,12750,12750,12750,6
+20250325,103300,672747425,12750,12740,12750,12740,187
+20250325,103200,670364875,12750,12750,12750,12750,483
+20250325,103100,664206625,12760,12760,12760,12760,34
+20250325,103000,663772785,12760,12760,12760,12760,165
+20250325,102900,661667385,12760,12760,12760,12760,128
+20250325,102800,660034105,12760,12770,12770,12760,134
+20250325,102700,658323665,12780,12780,12780,12780,0
+20250325,102600,658323665,12780,12760,12780,12760,1423
+20250325,102500,640165645,12750,12750,12750,12750,18
+20250325,102400,639936145,12750,12750,12760,12750,19
+20250325,102300,639693805,12710,12710,12710,12710,5
+20250325,102200,639630255,12750,12750,12760,12750,699
+20250325,102100,630712335,12760,12740,12760,12700,2231
+20250325,102000,602335985,12740,12770,12770,12740,1639
+20250325,101900,581443285,12770,12750,12770,12750,242
+20250325,101800,578357085,12750,12760,12780,12750,816
+20250325,101700,567946115,12770,12780,12780,12770,124
+20250325,101600,566362625,12780,12780,12780,12780,2
+20250325,101500,566337065,12770,12770,12770,12770,0
+20250325,101400,566337065,12770,12770,12770,12770,56
+20250325,101300,565621945,12770,12770,12770,12770,93
+20250325,101200,564434335,12780,12790,12790,12780,121
+20250325,101100,562887695,12790,12770,12790,12770,101
+20250325,101000,561596975,12760,12780,12780,12760,219
+20250325,100900,558800025,12770,12770,12780,12770,322
+20250325,100800,554688075,12770,12780,12780,12770,381
+20250325,100700,549822675,12780,12780,12780,12780,4
+20250325,100600,549771555,12790,12780,12790,12780,152
+20250325,100500,547828985,12780,12770,12780,12770,659
+20250325,100400,539413435,12770,12770,12770,12770,5
+20250325,100300,539349585,12770,12770,12770,12760,83
+20250325,100200,538290195,12760,12760,12770,12760,218
+20250325,100100,535507545,12770,12770,12770,12770,4
+20250325,100000,535456465,12760,12760,12760,12760,1
+20250325,095900,535443705,12760,12770,12770,12760,54
+20250325,095800,534754615,12760,12770,12770,12760,178
+20250325,095700,532483265,12770,12770,12770,12770,3
+20250325,095600,532444955,12760,12760,12760,12760,13
+20250325,095500,532279075,12760,12765,12765,12760,6
+20250325,095400,532202510,12750,12780,12780,12750,11
+20250325,095300,532062230,12750,12780,12780,12750,111
+20250325,095200,530646050,12790,12790,12790,12790,1
+20250325,095100,530633260,12750,12780,12780,12750,126
+20250325,095000,529024430,12790,12790,12790,12790,3
+20250325,094900,528986060,12770,12780,12780,12770,50
+20250325,094800,528347550,12770,12780,12780,12770,92
+20250325,094700,527172600,12770,12780,12790,12770,160
+20250325,094600,525128960,12770,12790,12790,12770,14
+20250325,094500,524950090,12790,12780,12790,12730,210
+20250325,094400,522270790,12780,12760,12780,12740,183
+20250325,094300,519936720,12770,12720,12770,12720,286
+20250325,094200,516290100,12770,12770,12770,12770,1
+20250325,094100,516277330,12710,12750,12750,12710,732
+20250325,094000,506951330,12710,12750,12750,12710,108
+20250325,093900,505576420,12710,12720,12780,12710,200
+20250325,093800,503032960,12720,12720,12720,12720,69
+20250325,093700,502155280,12720,12720,12720,12720,305
+20250325,093600,498275680,12720,12760,12780,12720,753
+20250325,093500,488662010,12760,12750,12770,12740,395
+20250325,093400,483625730,12760,12680,12760,12680,1699
+20250325,093300,462001420,12690,12690,12690,12670,445
+20250325,093200,456359870,12690,12700,12700,12670,716
+20250325,093100,447277090,12700,12700,12700,12680,593
+20250325,093000,439753210,12710,12700,12710,12690,1090
+20250325,092900,425903520,12700,12680,12700,12680,900
+20250325,092800,414484080,12680,12680,12680,12680,11
+20250325,092700,414344600,12680,12680,12690,12680,167
+20250325,092600,412226940,12660,12680,12690,12660,1810
+20250325,092500,389282610,12670,12680,12680,12670,228
+20250325,092400,386392900,12680,12650,12690,12650,1426
+20250325,092300,368340500,12680,12690,12700,12650,1413
+20250325,092200,350434510,12690,12680,12690,12670,935
+20250325,092100,338580490,12680,12700,12700,12680,2030
+20250325,092000,312805520,12700,12710,12710,12690,1292
+20250325,091900,296390400,12710,12720,12730,12700,1054
+20250325,091800,282986600,12720,12760,12760,12720,2176
+20250325,091700,255249090,12770,12770,12780,12760,354
+20250325,091600,250730110,12780,12800,12800,12770,1438
+20250325,091500,232346810,12800,12820,12820,12800,407
+20250325,091400,227137190,12800,12810,12820,12800,1369
+20250325,091300,209606730,12810,12810,12810,12810,231
+20250325,091200,206647620,12810,12810,12810,12810,471
+20250325,091100,200614110,12810,12830,12830,12810,1271
+20250325,091000,184324230,12830,12830,12860,12820,538
+20250325,090900,177420680,12860,12830,12860,12820,74
+20250325,090800,176471260,12830,12860,12860,12830,1275
+20250325,090700,160083910,12860,12870,12870,12860,2434
+20250325,090600,128782240,12860,12870,12900,12860,1161
+20250325,090500,113838860,12880,12900,12900,12870,1113
+20250325,090400,99501950,12900,12890,12920,12890,628
+20250325,090300,91405320,12890,12910,12910,12890,150
+20250325,090200,89471740,12920,12890,12920,12870,1585
+20250325,090100,69037960,12910,12930,13000,12890,2047
+20250325,090000,42574790,12970,12880,12980,12880,3304

108860/min/candle-20250326.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201300,1836518690,12660,12660,12660,12660,2409
+20250326,201200,1836518690,12660,12660,12660,12660,0
+20250326,201100,1836518690,12660,12660,12660,12660,0
+20250326,201000,1836518690,12660,12660,12660,12660,0
+20250326,200900,1836518690,12660,12660,12660,12660,0
+20250326,200800,1836518690,12660,12660,12660,12660,0
+20250326,200700,1836518690,12660,12660,12660,12660,0
+20250326,200600,1836518690,12660,12660,12660,12660,0
+20250326,200500,1836518690,12660,12660,12660,12660,0
+20250326,200400,1836518690,12660,12660,12660,12660,0
+20250326,200300,1836518690,12660,12660,12660,12660,0
+20250326,200200,1836518690,12660,12660,12660,12660,0
+20250326,200100,1836518690,12660,12660,12660,12660,0
+20250326,200000,1836518690,12660,12660,12660,12660,0
+20250326,195900,1836518690,12660,12660,12660,12660,0
+20250326,195800,1836518690,12660,12660,12660,12660,0
+20250326,195700,1836518690,12660,12660,12660,12660,0
+20250326,195600,1836518690,12660,12660,12660,12660,0
+20250326,195500,1836518690,12660,12660,12660,12660,0
+20250326,195400,1836518690,12660,12660,12660,12660,0
+20250326,195300,1836518690,12660,12660,12660,12660,0
+20250326,195200,1836518690,12660,12660,12660,12660,0
+20250326,195100,1836518690,12660,12660,12660,12660,0
+20250326,195000,1836518690,12660,12660,12660,12660,0
+20250326,194900,1836518690,12660,12660,12660,12660,0
+20250326,194800,1836518690,12660,12660,12660,12660,0
+20250326,194700,1836518690,12660,12660,12660,12660,0
+20250326,194600,1836518690,12660,12660,12660,12660,0
+20250326,194500,1836518690,12660,12660,12660,12660,0
+20250326,194400,1836518690,12660,12660,12660,12660,0
+20250326,194300,1836518690,12660,12660,12660,12660,2409
+20250326,194200,1836518690,12660,12660,12660,12660,0
+20250326,194100,1836518690,12660,12660,12660,12660,0
+20250326,194000,1836518690,12660,12660,12660,12660,0
+20250326,193900,1836518690,12660,12660,12660,12660,0
+20250326,193800,1836518690,12660,12660,12660,12660,0
+20250326,193700,1836518690,12660,12660,12660,12660,0
+20250326,193600,1836518690,12660,12660,12660,12660,0
+20250326,193500,1836518690,12660,12660,12660,12660,0
+20250326,193400,1836518690,12660,12660,12660,12660,0
+20250326,193300,1836518690,12660,12660,12660,12660,0
+20250326,193200,1836518690,12660,12660,12660,12660,0
+20250326,193100,1836518690,12660,12660,12660,12660,0
+20250326,193000,1836518690,12660,12660,12660,12660,0
+20250326,192900,1836518690,12660,12660,12660,12660,0
+20250326,192800,1836518690,12660,12660,12660,12660,0
+20250326,192700,1836518690,12660,12660,12660,12660,0
+20250326,192600,1836518690,12660,12660,12660,12660,0
+20250326,192500,1836518690,12660,12660,12660,12660,0
+20250326,192400,1836518690,12660,12660,12660,12660,0
+20250326,192300,1836518690,12660,12660,12660,12660,0
+20250326,192200,1836518690,12660,12660,12660,12660,0
+20250326,192100,1836518690,12660,12660,12660,12660,0
+20250326,192000,1836518690,12660,12660,12660,12660,0
+20250326,191900,1836518690,12660,12660,12660,12660,0
+20250326,191800,1836518690,12660,12660,12660,12660,0
+20250326,191700,1836518690,12660,12660,12660,12660,0
+20250326,191600,1836518690,12660,12660,12660,12660,0
+20250326,191500,1836518690,12660,12660,12660,12660,0
+20250326,191400,1836518690,12660,12660,12660,12660,0
+20250326,191300,1836518690,12660,12660,12660,12660,2409
+20250326,191200,1836518690,12660,12660,12660,12660,0
+20250326,191100,1836518690,12660,12660,12660,12660,0
+20250326,191000,1836518690,12660,12660,12660,12660,0
+20250326,190900,1836518690,12660,12660,12660,12660,0
+20250326,190800,1836518690,12660,12660,12660,12660,0
+20250326,190700,1836518690,12660,12660,12660,12660,0
+20250326,190600,1836518690,12660,12660,12660,12660,0
+20250326,190500,1836518690,12660,12660,12660,12660,0
+20250326,190400,1836518690,12660,12660,12660,12660,0
+20250326,190300,1836518690,12660,12660,12660,12660,0
+20250326,190200,1836518690,12660,12660,12660,12660,0
+20250326,190100,1836518690,12660,12660,12660,12660,0
+20250326,190000,1836518690,12660,12660,12660,12660,0
+20250326,185900,1836518690,12660,12660,12660,12660,0
+20250326,185800,1836518690,12660,12660,12660,12660,0
+20250326,185700,1836518690,12660,12660,12660,12660,0
+20250326,185600,1836518690,12660,12660,12660,12660,0
+20250326,185500,1836518690,12660,12660,12660,12660,0
+20250326,185400,1836518690,12660,12660,12660,12660,0
+20250326,185300,1836518690,12660,12660,12660,12660,0
+20250326,185200,1836518690,12660,12660,12660,12660,0
+20250326,185100,1836518690,12660,12660,12660,12660,0
+20250326,185000,1836518690,12660,12660,12660,12660,0
+20250326,184900,1836518690,12660,12660,12660,12660,0
+20250326,184800,1836518690,12660,12660,12660,12660,0
+20250326,184700,1836518690,12660,12660,12660,12660,0
+20250326,184600,1836518690,12660,12660,12660,12660,0
+20250326,184500,1836518690,12660,12660,12660,12660,0
+20250326,184400,1836518690,12660,12660,12660,12660,0
+20250326,184300,1836518690,12660,12660,12660,12660,2409
+20250326,184200,1836518690,12660,12660,12660,12660,0
+20250326,184100,1836518690,12660,12660,12660,12660,0
+20250326,184000,1836518690,12660,12660,12660,12660,0
+20250326,183900,1836518690,12660,12660,12660,12660,0
+20250326,183800,1836518690,12660,12660,12660,12660,0
+20250326,183700,1836518690,12660,12660,12660,12660,0
+20250326,183600,1836518690,12660,12660,12660,12660,0
+20250326,183500,1836518690,12660,12660,12660,12660,0
+20250326,183400,1836518690,12660,12660,12660,12660,0
+20250326,183300,1836518690,12660,12660,12660,12660,0
+20250326,183200,1836518690,12660,12660,12660,12660,0
+20250326,183100,1836518690,12660,12660,12660,12660,0
+20250326,183000,1836518690,12660,12660,12660,12660,0
+20250326,182900,1836518690,12660,12660,12660,12660,0
+20250326,182800,1836518690,12660,12660,12660,12660,0
+20250326,182700,1836518690,12660,12660,12660,12660,0
+20250326,182600,1836518690,12660,12660,12660,12660,0
+20250326,182500,1836518690,12660,12660,12660,12660,0
+20250326,182400,1836518690,12660,12660,12660,12660,0
+20250326,182300,1836518690,12660,12660,12660,12660,0
+20250326,182200,1836518690,12660,12660,12660,12660,0
+20250326,182100,1836518690,12660,12660,12660,12660,0
+20250326,182000,1836518690,12660,12660,12660,12660,0
+20250326,181900,1836518690,12660,12660,12660,12660,0
+20250326,181800,1836518690,12660,12660,12660,12660,0
+20250326,181700,1836518690,12660,12660,12660,12660,0
+20250326,181600,1836518690,12660,12660,12660,12660,0
+20250326,181500,1836518690,12660,12660,12660,12660,0
+20250326,181400,1836518690,12660,12660,12660,12660,0
+20250326,181300,1836518690,12660,12660,12660,12660,2409
+20250326,181200,1836518690,12660,12660,12660,12660,0
+20250326,181100,1836518690,12660,12660,12660,12660,0
+20250326,181000,1836518690,12660,12660,12660,12660,0
+20250326,180900,1836518690,12660,12660,12660,12660,0
+20250326,180800,1836518690,12660,12660,12660,12660,0
+20250326,180700,1836518690,12660,12660,12660,12660,0
+20250326,180600,1836518690,12660,12660,12660,12660,0
+20250326,180500,1836518690,12660,12660,12660,12660,0
+20250326,180400,1836518690,12660,12660,12660,12660,0
+20250326,180300,1836518690,12660,12660,12660,12660,0
+20250326,180200,1836518690,12660,12660,12660,12660,0
+20250326,180100,1836518690,12660,12660,12660,12660,0
+20250326,180000,1836518690,12660,12660,12660,12660,0
+20250326,175900,1836518690,12660,12660,12660,12660,0
+20250326,175800,1836518690,12660,12660,12660,12660,0
+20250326,175700,1836518690,12660,12660,12660,12660,0
+20250326,175600,1836518690,12660,12660,12660,12660,0
+20250326,175500,1836518690,12660,12660,12660,12660,0
+20250326,175400,1836518690,12660,12660,12660,12660,0
+20250326,175300,1836518690,12660,12660,12660,12660,0
+20250326,175200,1836518690,12660,12660,12660,12660,0
+20250326,175100,1836518690,12660,12660,12660,12660,0
+20250326,175000,1836518690,12660,12660,12660,12660,0
+20250326,174900,1836518690,12660,12660,12660,12660,0
+20250326,174800,1836518690,12660,12660,12660,12660,0
+20250326,174700,1836518690,12660,12660,12660,12660,0
+20250326,174600,1836518690,12660,12660,12660,12660,0
+20250326,174500,1836518690,12660,12660,12660,12660,0
+20250326,174400,1836518690,12660,12660,12660,12660,0
+20250326,174300,1836518690,12660,12660,12660,12660,2409
+20250326,174200,1836518690,12660,12660,12660,12660,0
+20250326,174100,1836518690,12660,12660,12660,12660,0
+20250326,174000,1836518690,12660,12660,12660,12660,0
+20250326,173900,1836518690,12660,12660,12660,12660,0
+20250326,173800,1836518690,12660,12660,12660,12660,0
+20250326,173700,1836518690,12660,12660,12660,12660,0
+20250326,173600,1836518690,12660,12660,12660,12660,0
+20250326,173500,1836518690,12660,12660,12660,12660,0
+20250326,173400,1836518690,12660,12660,12660,12660,0
+20250326,173300,1836518690,12660,12660,12660,12660,0
+20250326,173200,1836518690,12660,12660,12660,12660,0
+20250326,173100,1836518690,12660,12660,12660,12660,0
+20250326,173000,1836518690,12660,12660,12660,12660,0
+20250326,172900,1836518690,12660,12660,12660,12660,0
+20250326,172800,1836518690,12660,12660,12660,12660,0
+20250326,172700,1836518690,12660,12660,12660,12660,0
+20250326,172600,1836518690,12660,12660,12660,12660,0
+20250326,172500,1836518690,12660,12660,12660,12660,0
+20250326,172400,1836518690,12660,12660,12660,12660,0
+20250326,172300,1836518690,12660,12660,12660,12660,0
+20250326,172200,1836518690,12660,12660,12660,12660,0
+20250326,172100,1836518690,12660,12660,12660,12660,0
+20250326,172000,1836518690,12660,12660,12660,12660,0
+20250326,171900,1836518690,12660,12660,12660,12660,0
+20250326,171800,1836518690,12660,12660,12660,12660,0
+20250326,171700,1836518690,12660,12660,12660,12660,0
+20250326,171600,1836518690,12660,12660,12660,12660,0
+20250326,171500,1836518690,12660,12660,12660,12660,0
+20250326,171400,1836518690,12660,12660,12660,12660,0
+20250326,171300,1836518690,12660,12660,12660,12660,2409
+20250326,171200,1836518690,12660,12660,12660,12660,0
+20250326,171100,1836518690,12660,12660,12660,12660,0
+20250326,171000,1836518690,12660,12660,12660,12660,0
+20250326,170900,1836518690,12660,12660,12660,12660,0
+20250326,170800,1836518690,12660,12660,12660,12660,0
+20250326,170700,1836518690,12660,12660,12660,12660,0
+20250326,170600,1836518690,12660,12660,12660,12660,0
+20250326,170500,1836518690,12660,12660,12660,12660,0
+20250326,170400,1836518690,12660,12660,12660,12660,0
+20250326,170300,1836518690,12660,12660,12660,12660,0
+20250326,170200,1836518690,12660,12660,12660,12660,0
+20250326,170100,1836518690,12660,12660,12660,12660,0
+20250326,170000,1836518690,12660,12660,12660,12660,0
+20250326,165900,1836518690,12660,12660,12660,12660,0
+20250326,165800,1836518690,12660,12660,12660,12660,0
+20250326,165700,1836518690,12660,12660,12660,12660,0
+20250326,165600,1836518690,12660,12660,12660,12660,0
+20250326,165500,1836518690,12660,12660,12660,12660,0
+20250326,165400,1836518690,12660,12660,12660,12660,0
+20250326,165300,1836518690,12660,12660,12660,12660,0
+20250326,165200,1836518690,12660,12660,12660,12660,0
+20250326,165100,1836518690,12660,12660,12660,12660,0
+20250326,165000,1836518690,12660,12660,12660,12660,0
+20250326,164900,1836518690,12660,12660,12660,12660,0
+20250326,164800,1836518690,12660,12660,12660,12660,0
+20250326,164700,1836518690,12660,12660,12660,12660,0
+20250326,164600,1836518690,12660,12660,12660,12660,0
+20250326,164500,1836518690,12660,12660,12660,12660,0
+20250326,164400,1836518690,12660,12660,12660,12660,0
+20250326,164300,1836518690,12660,12660,12660,12660,2409
+20250326,164200,1836518690,12660,12660,12660,12660,0
+20250326,164100,1836518690,12660,12660,12660,12660,0
+20250326,164000,1836518690,12660,12660,12660,12660,0
+20250326,163900,1836518690,12660,12660,12660,12660,0
+20250326,163800,1836518690,12660,12660,12660,12660,0
+20250326,163700,1836518690,12660,12660,12660,12660,0
+20250326,163600,1836518690,12660,12660,12660,12660,0
+20250326,163500,1836518690,12660,12660,12660,12660,0
+20250326,163400,1836518690,12660,12660,12660,12660,0
+20250326,163300,1836518690,12660,12660,12660,12660,0
+20250326,163200,1836518690,12660,12660,12660,12660,0
+20250326,163100,1836518690,12660,12660,12660,12660,0
+20250326,163000,1836518690,12660,12660,12660,12660,0
+20250326,162900,1836518690,12660,12660,12660,12660,0
+20250326,162800,1836518690,12660,12660,12660,12660,0
+20250326,162700,1836518690,12660,12660,12660,12660,0
+20250326,162600,1836518690,12660,12660,12660,12660,0
+20250326,162500,1836518690,12660,12660,12660,12660,0
+20250326,162400,1836518690,12660,12660,12660,12660,0
+20250326,162300,1836518690,12660,12660,12660,12660,0
+20250326,162200,1836518690,12660,12660,12660,12660,0
+20250326,162100,1836518690,12660,12660,12660,12660,0
+20250326,162000,1836518690,12660,12660,12660,12660,0
+20250326,161900,1836518690,12660,12660,12660,12660,0
+20250326,161800,1836518690,12660,12660,12660,12660,0
+20250326,161700,1836518690,12660,12660,12660,12660,0
+20250326,161600,1836518690,12660,12660,12660,12660,0
+20250326,161500,1836518690,12660,12660,12660,12660,0
+20250326,161400,1836518690,12660,12660,12660,12660,0
+20250326,161300,1836518690,12660,12660,12660,12660,2409
+20250326,161200,1836518690,12660,12660,12660,12660,0
+20250326,161100,1836518690,12660,12660,12660,12660,0
+20250326,161000,1836518690,12660,12660,12660,12660,0
+20250326,160900,1836518690,12660,12660,12660,12660,0
+20250326,160800,1836518690,12660,12660,12660,12660,0
+20250326,160700,1836518690,12660,12660,12660,12660,0
+20250326,160600,1836518690,12660,12660,12660,12660,0
+20250326,160500,1836518690,12660,12660,12660,12660,0
+20250326,160400,1836518690,12660,12660,12660,12660,0
+20250326,160300,1836518690,12660,12660,12660,12660,0
+20250326,160200,1836518690,12660,12660,12660,12660,0
+20250326,160100,1836518690,12660,12660,12660,12660,0
+20250326,160000,1836518690,12660,12660,12660,12660,0
+20250326,155900,1836518690,12660,12660,12660,12660,0
+20250326,155800,1836518690,12660,12660,12660,12660,0
+20250326,155700,1836518690,12660,12660,12660,12660,0
+20250326,155600,1836518690,12660,12660,12660,12660,0
+20250326,155500,1836518690,12660,12660,12660,12660,0
+20250326,155400,1836518690,12660,12660,12660,12660,0
+20250326,155300,1836518690,12660,12660,12660,12660,0
+20250326,155200,1836518690,12660,12660,12660,12660,0
+20250326,155100,1836518690,12660,12660,12660,12660,0
+20250326,155000,1836518690,12660,12660,12660,12660,0
+20250326,154900,1836518690,12660,12660,12660,12660,0
+20250326,154800,1836518690,12660,12660,12660,12660,0
+20250326,154700,1836518690,12660,12660,12660,12660,0
+20250326,154600,1836518690,12660,12660,12660,12660,0
+20250326,154500,1836518690,12660,12660,12660,12660,0
+20250326,154400,1836518690,12660,12660,12660,12660,0
+20250326,154300,1836518690,12660,12660,12660,12660,2409
+20250326,154200,1836518690,12660,12660,12660,12660,0
+20250326,154100,1836518690,12660,12660,12660,12660,0
+20250326,154000,1836518690,12660,12660,12660,12660,0
+20250326,153900,1836518690,12660,12660,12660,12660,0
+20250326,153800,1836518690,12660,12660,12660,12660,0
+20250326,153700,1836518690,12660,12660,12660,12660,0
+20250326,153600,1836518690,12660,12660,12660,12660,0
+20250326,153500,1836518690,12660,12660,12660,12660,0
+20250326,153400,1836518690,12660,12660,12660,12660,0
+20250326,153300,1836518690,12660,12660,12660,12660,0
+20250326,153200,1836518690,12660,12660,12660,12660,0
+20250326,153100,1836518690,12660,12660,12660,12660,0
+20250326,153000,1836518690,12660,12660,12660,12660,2409
+20250326,152900,1806020750,12660,12660,12660,12660,0
+20250326,152800,1806020750,12660,12660,12660,12660,0
+20250326,152700,1806020750,12660,12660,12660,12660,0
+20250326,152600,1806020750,12660,12660,12660,12660,0
+20250326,152500,1806020750,12660,12660,12660,12660,0
+20250326,152400,1806020750,12660,12660,12660,12660,0
+20250326,152300,1806020750,12660,12660,12660,12660,0
+20250326,152200,1806020750,12660,12660,12660,12660,0
+20250326,152100,1806020750,12660,12660,12660,12660,0
+20250326,152000,1806020750,12660,12660,12660,12660,0
+20250326,151900,1806020750,12660,12640,12660,12600,667
+20250326,151800,1797605530,12610,12640,12640,12610,63
+20250326,151700,1796809690,12640,12630,12640,12630,150
+20250326,151600,1794914580,12650,12650,12650,12650,38
+20250326,151500,1794433880,12650,12650,12670,12650,1243
+20250326,151400,1778701400,12650,12630,12650,12630,582
+20250326,151300,1771346340,12620,12620,12620,12590,1119
+20250326,151200,1757236550,12610,12630,12630,12610,103
+20250326,151100,1755936680,12620,12620,12620,12620,316
+20250326,151000,1751948760,12620,12600,12630,12600,71
+20250326,150900,1751053090,12630,12630,12630,12630,1
+20250326,150800,1751040460,12610,12620,12620,12610,145
+20250326,150700,1749211310,12610,12610,12610,12610,31
+20250326,150600,1748820400,12610,12630,12630,12610,497
+20250326,150500,1742552470,12630,12630,12630,12630,34
+20250326,150400,1742123050,12630,12610,12640,12610,69
+20250326,150300,1741251665,12610,12610,12610,12610,70
+20250326,150200,1740368965,12610,12630,12630,12610,72
+20250326,150100,1739460985,12660,12660,12660,12660,0
+20250326,150000,1739460985,12660,12620,12660,12610,150
+20250326,145900,1737564475,12610,12660,12660,12610,52
+20250326,145800,1736908705,12610,12610,12660,12610,583
+20250326,145700,1729547225,12650,12630,12650,12630,401
+20250326,145600,1724474595,12640,12640,12640,12640,151
+20250326,145500,1722565955,12630,12630,12630,12630,62
+20250326,145400,1721782895,12630,12630,12630,12630,1
+20250326,145300,1721770265,12630,12630,12630,12630,1
+20250326,145200,1721757635,12620,12620,12620,12600,127
+20250326,145100,1720154915,12610,12600,12630,12600,895
+20250326,145000,1708877235,12600,12610,12610,12600,198
+20250326,144900,1706381475,12620,12620,12620,12620,67
+20250326,144800,1705535935,12630,12640,12640,12630,62
+20250326,144700,1704752865,12610,12640,12640,12610,131
+20250326,144600,1703099715,12640,12640,12640,12640,9
+20250326,144500,1702985955,12650,12630,12650,12630,373
+20250326,144400,1698271425,12630,12630,12630,12630,82
+20250326,144300,1697235765,12650,12650,12650,12650,0
+20250326,144200,1697235765,12650,12650,12650,12640,1875
+20250326,144100,1673535735,12670,12670,12670,12670,0
+20250326,144000,1673535735,12670,12670,12670,12670,13
+20250326,143900,1673371025,12670,12650,12670,12650,348
+20250326,143800,1668964545,12640,12640,12640,12640,385
+20250326,143700,1664098145,12650,12640,12650,12640,99
+20250326,143600,1662846675,12650,12650,12650,12650,0
+20250326,143500,1662846675,12650,12640,12650,12640,188
+20250326,143400,1660468975,12640,12650,12650,12640,40
+20250326,143300,1659963075,12650,12640,12650,12640,380
+20250326,143200,1655159575,12650,12650,12650,12650,1
+20250326,143100,1655146925,12640,12640,12640,12640,252
+20250326,143000,1651961645,12650,12670,12670,12650,420
+20250326,142900,1646648585,12660,12650,12660,12650,873
+20250326,142800,1635605085,12660,12660,12660,12660,218
+20250326,142700,1632845205,12670,12670,12670,12670,0
+20250326,142600,1632845205,12670,12670,12670,12670,29
+20250326,142500,1632477775,12660,12670,12670,12660,301
+20250326,142400,1628666645,12670,12670,12670,12670,171
+20250326,142300,1626500075,12670,12670,12670,12670,1
+20250326,142200,1626487405,12670,12670,12670,12670,68
+20250326,142100,1625625845,12680,12680,12680,12680,1
+20250326,142000,1625613165,12660,12690,12690,12660,1385
+20250326,141900,1608075855,12690,12690,12690,12690,6
+20250326,141800,1607999715,12690,12690,12690,12690,142
+20250326,141700,1606197735,12700,12690,12700,12690,32
+20250326,141600,1605791635,12690,12690,12690,12690,9
+20250326,141500,1605677425,12690,12690,12690,12690,0
+20250326,141400,1605677425,12690,12700,12700,12690,202
+20250326,141300,1603113935,12700,12700,12700,12700,76
+20250326,141200,1602148735,12700,12700,12700,12700,627
+20250326,141100,1594185835,12700,12700,12700,12700,137
+20250326,141000,1592445935,12700,12690,12700,12690,257
+20250326,140900,1589182065,12700,12690,12700,12690,16
+20250326,140800,1588979015,12690,12690,12690,12690,100
+20250326,140700,1587710015,12690,12690,12690,12690,104
+20250326,140600,1586390255,12690,12680,12690,12680,529
+20250326,140500,1579678005,12680,12680,12680,12680,196
+20250326,140400,1577192725,12680,12680,12680,12680,67
+20250326,140300,1576343165,12690,12680,12690,12680,302
+20250326,140200,1572512905,12680,12680,12680,12680,22
+20250326,140100,1572233945,12690,12690,12690,12690,0
+20250326,140000,1572233945,12690,12690,12690,12690,7
+20250326,135900,1572145115,12660,12690,12690,12660,198
+20250326,135800,1569633215,12690,12690,12690,12690,40
+20250326,135700,1569125615,12690,12690,12690,12690,235
+20250326,135600,1566143465,12690,12700,12700,12690,458
+20250326,135500,1560330485,12690,12690,12690,12690,50
+20250326,135400,1559695985,12690,12690,12690,12690,0
+20250326,135300,1559695985,12690,12690,12690,12690,1
+20250326,135200,1559683295,12690,12690,12690,12690,55
+20250326,135100,1558985345,12690,12670,12690,12670,497
+20250326,135000,1552682805,12680,12680,12680,12680,1
+20250326,134900,1552670125,12680,12690,12690,12680,226
+20250326,134800,1549804085,12680,12690,12690,12680,84
+20250326,134700,1548738425,12670,12680,12680,12670,75
+20250326,134600,1547788105,12670,12670,12670,12670,25
+20250326,134500,1547471355,12680,12680,12680,12680,6
+20250326,134400,1547395275,12690,12680,12690,12680,25
+20250326,134300,1547078265,12680,12680,12680,12680,67
+20250326,134200,1546228705,12680,12680,12680,12680,59
+20250326,134100,1545480585,12690,12690,12690,12690,0
+20250326,134000,1545480585,12690,12700,12700,12690,47
+20250326,133900,1544883915,12700,12700,12700,12700,47
+20250326,133800,1544287015,12680,12680,12680,12630,552
+20250326,133700,1537302945,12680,12690,12690,12680,382
+20250326,133600,1532455865,12690,12700,12710,12690,208
+20250326,133500,1529815255,12710,12710,12710,12710,24
+20250326,133400,1529510215,12710,12710,12710,12710,47
+20250326,133300,1528912845,12710,12710,12710,12710,364
+20250326,133200,1524286405,12710,12710,12710,12710,71
+20250326,133100,1523383995,12710,12710,12710,12700,564
+20250326,133000,1516221115,12710,12710,12710,12710,104
+20250326,132900,1514899275,12710,12710,12710,12710,14
+20250326,132800,1514721335,12710,12710,12710,12700,229
+20250326,132700,1511811935,12710,12700,12710,12700,224
+20250326,132600,1508965135,12700,12700,12700,12700,0
+20250326,132500,1508965135,12700,12710,12710,12700,116
+20250326,132400,1507491275,12710,12690,12710,12690,499
+20250326,132300,1501156865,12700,12700,12700,12700,8
+20250326,132200,1501055265,12690,12690,12690,12690,358
+20250326,132100,1496512245,12700,12710,12710,12700,223
+20250326,132000,1493680105,12710,12730,12730,12710,74
+20250326,131900,1492739525,12730,12700,12730,12700,1412
+20250326,131800,1474784025,12700,12690,12700,12690,2942
+20250326,131700,1437443485,12690,12690,12690,12690,4
+20250326,131600,1437392725,12690,12690,12690,12690,27
+20250326,131500,1437050095,12690,12690,12690,12690,8
+20250326,131400,1436948575,12690,12690,12690,12690,27
+20250326,131300,1436605945,12680,12700,12700,12680,101
+20250326,131200,1435324115,12700,12690,12700,12690,32
+20250326,131100,1434917815,12690,12690,12690,12690,703
+20250326,131000,1425996745,12700,12700,12700,12700,10
+20250326,130900,1425869745,12700,12690,12700,12690,23
+20250326,130800,1425577795,12690,12690,12690,12690,56
+20250326,130700,1424867155,12690,12690,12690,12690,75
+20250326,130600,1423915405,12690,12700,12700,12690,27
+20250326,130500,1423572765,12700,12700,12700,12700,8
+20250326,130400,1423471165,12700,12680,12700,12680,30
+20250326,130300,1423090665,12690,12690,12690,12690,13
+20250326,130200,1422925695,12690,12680,12690,12680,51
+20250326,130100,1422278945,12680,12680,12680,12680,346
+20250326,130000,1417891665,12690,12690,12690,12690,4
+20250326,125900,1417840905,12690,12690,12690,12690,5
+20250326,125800,1417777455,12670,12680,12680,12630,550
+20250326,125700,1410818165,12670,12670,12670,12670,11
+20250326,125600,1410678795,12690,12690,12690,12690,81
+20250326,125500,1409650905,12700,12700,12700,12700,5
+20250326,125400,1409587405,12700,12680,12700,12675,51
+20250326,125300,1408940570,12680,12690,12690,12680,5
+20250326,125200,1408877160,12690,12690,12690,12690,152
+20250326,125100,1406948280,12700,12680,12700,12680,97
+20250326,125000,1405717540,12690,12700,12700,12680,38
+20250326,124900,1405235580,12670,12690,12700,12670,140
+20250326,124800,1403461410,12690,12680,12690,12680,84
+20250326,124700,1402396180,12680,12680,12680,12680,148
+20250326,124600,1400519540,12680,12695,12695,12680,567
+20250326,124500,1393328245,12695,12695,12695,12695,11
+20250326,124400,1393188600,12695,12690,12700,12690,161
+20250326,124300,1391144190,12690,12690,12690,12690,22
+20250326,124200,1390865010,12690,12690,12690,12690,5
+20250326,124100,1390801560,12690,12690,12690,12690,0
+20250326,124000,1390801560,12690,12690,12690,12690,90
+20250326,123900,1389659460,12690,12690,12690,12690,0
+20250326,123800,1389659460,12690,12690,12690,12690,360
+20250326,123700,1385091060,12690,12690,12690,12690,67
+20250326,123600,1384240830,12690,12690,12690,12690,295
+20250326,123500,1380497280,12700,12700,12700,12700,39
+20250326,123400,1380001980,12700,12700,12700,12700,42
+20250326,123300,1379468580,12710,12710,12710,12710,100
+20250326,123200,1378197580,12700,12700,12700,12700,163
+20250326,123100,1376127480,12700,12700,12700,12700,606
+20250326,123000,1368431280,12700,12700,12700,12690,76
+20250326,122900,1367466740,12700,12700,12700,12700,11
+20250326,122800,1367327040,12700,12700,12700,12700,10
+20250326,122700,1367200040,12700,12700,12700,12700,7
+20250326,122600,1367111140,12700,12700,12700,12700,8
+20250326,122500,1367009540,12700,12700,12700,12700,4
+20250326,122400,1366958740,12690,12690,12690,12690,19
+20250326,122300,1366717630,12680,12680,12680,12680,93
+20250326,122200,1365538390,12690,12690,12690,12690,14
+20250326,122100,1365360730,12690,12690,12690,12690,68
+20250326,122000,1364497810,12690,12700,12700,12690,188
+20250326,121900,1362110410,12700,12700,12700,12700,118
+20250326,121800,1360611810,12690,12690,12690,12690,0
+20250326,121700,1360611810,12690,12690,12690,12690,20
+20250326,121600,1360358010,12690,12690,12690,12690,157
+20250326,121500,1358365680,12690,12690,12690,12690,32
+20250326,121400,1357959600,12690,12690,12700,12690,39
+20250326,121300,1357464450,12690,12690,12700,12690,40
+20250326,121200,1356956610,12700,12700,12700,12700,23
+20250326,121100,1356664510,12700,12700,12700,12700,0
+20250326,121000,1356664510,12700,12700,12700,12700,23
+20250326,120900,1356372410,12690,12690,12690,12690,28
+20250326,120800,1356017090,12700,12700,12700,12700,0
+20250326,120700,1356017090,12700,12700,12700,12700,17
+20250326,120600,1355801190,12700,12700,12700,12700,10
+20250326,120500,1355674190,12710,12710,12710,12710,1
+20250326,120400,1355661480,12700,12700,12700,12700,185
+20250326,120300,1353311980,12700,12700,12700,12690,189
+20250326,120200,1350911880,12710,12710,12710,12710,377
+20250326,120100,1346120210,12710,12700,12710,12700,402
+20250326,120000,1341011220,12700,12690,12700,12690,365
+20250326,115900,1336375760,12690,12680,12690,12680,158
+20250326,115800,1334370750,12680,12680,12680,12680,21
+20250326,115700,1334104470,12680,12680,12680,12680,2
+20250326,115600,1334079110,12680,12680,12680,12680,131
+20250326,115500,1332418030,12690,12690,12690,12690,0
+20250326,115400,1332418030,12690,12690,12690,12690,99
+20250326,115300,1331161720,12690,12680,12690,12680,301
+20250326,115200,1327343780,12670,12660,12670,12660,23
+20250326,115100,1327052440,12670,12670,12670,12670,22
+20250326,115000,1326773700,12670,12660,12670,12660,83
+20250326,114900,1325722900,12670,12660,12670,12660,160
+20250326,114800,1323696230,12660,12660,12660,12660,156
+20250326,114700,1321721270,12660,12670,12670,12660,457
+20250326,114600,1315931890,12670,12670,12670,12670,58
+20250326,114500,1315197030,12670,12670,12670,12670,0
+20250326,114400,1315197030,12670,12660,12670,12660,254
+20250326,114300,1311980390,12660,12650,12660,12650,422
+20250326,114200,1306639990,12650,12650,12650,12650,681
+20250326,114100,1298025340,12640,12620,12640,12620,362
+20250326,114000,1293456660,12620,12620,12620,12620,37
+20250326,113900,1292989720,12650,12650,12650,12650,1
+20250326,113800,1292977070,12640,12640,12640,12640,210
+20250326,113700,1290322670,12640,12640,12640,12640,0
+20250326,113600,1290322670,12640,12640,12640,12620,230
+20250326,113500,1287415670,12620,12630,12630,12620,33
+20250326,113400,1286998980,12600,12640,12640,12600,1350
+20250326,113300,1269981630,12630,12630,12630,12620,85
+20250326,113200,1268908580,12630,12620,12630,12620,15
+20250326,113100,1268719260,12610,12610,12610,12610,0
+20250326,113000,1268719260,12610,12610,12610,12610,267
+20250326,112900,1265352390,12610,12640,12640,12610,228
+20250326,112800,1262473570,12640,12640,12640,12640,77
+20250326,112700,1261500290,12640,12640,12640,12640,52
+20250326,112600,1260843010,12640,12650,12650,12640,74
+20250326,112500,1259907480,12640,12640,12640,12640,0
+20250326,112400,1259907480,12640,12640,12640,12640,44
+20250326,112300,1259351320,12640,12640,12640,12640,9
+20250326,112200,1259237560,12650,12640,12650,12640,17
+20250326,112100,1259022650,12640,12650,12650,12640,10
+20250326,112000,1258896160,12650,12650,12650,12650,13
+20250326,111900,1258731710,12650,12650,12650,12650,120
+20250326,111800,1257213710,12650,12650,12650,12650,51
+20250326,111700,1256568560,12650,12650,12650,12650,190
+20250326,111600,1254165060,12660,12660,12660,12660,24
+20250326,111500,1253861220,12670,12660,12670,12660,20
+20250326,111400,1253607930,12660,12660,12660,12660,150
+20250326,111300,1251708930,12660,12660,12660,12660,190
+20250326,111200,1249303530,12660,12660,12660,12660,10
+20250326,111100,1249176930,12660,12670,12670,12660,184
+20250326,111000,1246846390,12680,12680,12680,12680,74
+20250326,110900,1245908070,12680,12680,12680,12680,60
+20250326,110800,1245147270,12680,12680,12680,12680,109
+20250326,110700,1243765150,12680,12680,12680,12680,26
+20250326,110600,1243435470,12680,12680,12680,12680,291
+20250326,110500,1239745590,12690,12690,12690,12690,23
+20250326,110400,1239453720,12690,12690,12690,12690,58
+20250326,110300,1238717700,12700,12700,12700,12700,164
+20250326,110200,1236634900,12700,12700,12700,12690,58
+20250326,110100,1235898400,12690,12690,12710,12690,129
+20250326,110000,1234260100,12680,12690,12690,12680,99
+20250326,105900,1233004750,12700,12700,12700,12690,9
+20250326,105800,1232890520,12700,12700,12700,12690,52
+20250326,105700,1232230520,12700,12720,12720,12680,68
+20250326,105600,1231366200,12730,12730,12730,12730,2
+20250326,105500,1231340740,12730,12690,12730,12690,2784
+20250326,105400,1195947550,12680,12690,12690,12680,64
+20250326,105300,1195135990,12680,12690,12690,12610,1116
+20250326,105200,1181033830,12690,12660,12690,12660,252
+20250326,105100,1177843390,12630,12660,12660,12630,204
+20250326,105000,1175263500,12660,12650,12660,12640,140
+20250326,104900,1173493480,12660,12680,12680,12660,371
+20250326,104800,1168793330,12680,12690,12690,12680,104
+20250326,104700,1167474010,12690,12680,12690,12680,1045
+20250326,104600,1154213230,12680,12680,12680,12680,5
+20250326,104500,1154149830,12680,12670,12680,12670,140
+20250326,104400,1152374940,12670,12660,12680,12660,778
+20250326,104300,1142517540,12660,12650,12660,12650,764
+20250326,104200,1132847840,12640,12630,12650,12630,116
+20250326,104100,1131382330,12640,12640,12640,12640,265
+20250326,104000,1128032730,12640,12640,12640,12630,253
+20250326,103900,1124835810,12630,12630,12630,12630,400
+20250326,103800,1119783810,12630,12630,12640,12630,80
+20250326,103700,1118773250,12630,12620,12630,12620,112
+20250326,103600,1117358740,12620,12630,12630,12620,265
+20250326,103500,1114012160,12640,12640,12640,12630,179
+20250326,103400,1111750850,12630,12640,12640,12630,834
+20250326,103300,1101216980,12630,12640,12640,12630,82
+20250326,103200,1100181020,12650,12650,12650,12620,1524
+20250326,103100,1080911000,12650,12650,12660,12650,295
+20250326,103000,1077179190,12650,12660,12660,12650,228
+20250326,102900,1074292810,12650,12670,12670,12650,110
+20250326,102800,1072900170,12680,12690,12690,12670,313
+20250326,102700,1068931840,12700,12700,12710,12700,414
+20250326,102600,1063673960,12700,12690,12710,12690,55
+20250326,102500,1062975470,12720,12710,12720,12690,418
+20250326,102400,1057664240,12710,12690,12710,12680,356
+20250326,102300,1053147750,12660,12720,12720,12660,1734
+20250326,102200,1031162120,12730,12710,12730,12710,1027
+20250326,102100,1018093740,12680,12700,12720,12680,2911
+20250326,102000,981118010,12700,12690,12700,12660,973
+20250326,101900,968781460,12700,12690,12700,12670,390
+20250326,101800,963833320,12700,12700,12710,12690,557
+20250326,101700,956759820,12700,12690,12700,12650,1584
+20250326,101600,936655540,12700,12690,12700,12680,648
+20250326,101500,928429510,12680,12670,12680,12630,708
+20250326,101400,919461590,12650,12640,12680,12620,3136
+20250326,101300,879731130,12640,12640,12690,12640,598
+20250326,101200,872162360,12640,12700,12710,12640,1331
+20250326,101100,855325020,12680,12710,12720,12650,3686
+20250326,101000,808573730,12720,12720,12730,12690,4008
+20250326,100900,757607810,12710,12670,12720,12650,2409
+20250326,100800,727041690,12680,12600,12680,12590,2821
+20250326,100700,691367520,12610,12620,12630,12590,2022
+20250326,100600,665868140,12640,12640,12640,12600,2300
+20250326,100500,636842580,12620,12560,12690,12560,4679
+20250326,100400,577806250,12560,12520,12570,12500,1385
+20250326,100300,560431300,12510,12450,12510,12450,909
+20250326,100200,549079710,12450,12450,12450,12420,230
+20250326,100100,546217710,12450,12400,12450,12400,284
+20250326,100000,542683910,12430,12410,12450,12390,1273
+20250326,095900,526867110,12400,12390,12400,12390,102
+20250326,095800,525602330,12400,12400,12400,12400,51
+20250326,095700,524969930,12370,12370,12370,12370,50
+20250326,095600,524351430,12370,12390,12410,12370,587
+20250326,095500,517080170,12400,12380,12400,12380,506
+20250326,095400,510807140,12360,12360,12380,12360,546
+20250326,095300,504048200,12350,12380,12380,12350,1337
+20250326,095200,487500100,12360,12360,12360,12360,129
+20250326,095100,485905660,12360,12400,12400,12360,160
+20250326,095000,483925380,12400,12400,12400,12400,120
+20250326,094900,482437380,12400,12400,12400,12400,161
+20250326,094800,480440980,12370,12390,12400,12370,104
+20250326,094700,479154000,12410,12360,12420,12360,1714
+20250326,094600,457948820,12360,12380,12380,12310,1780
+20250326,094500,436023500,12380,12320,12380,12300,669
+20250326,094400,427766420,12320,12280,12340,12280,6494
+20250326,094300,347828060,12280,12290,12300,12280,294
+20250326,094200,344216000,12290,12310,12310,12290,1302
+20250326,094100,328205200,12310,12310,12310,12310,0
+20250326,094000,328205200,12310,12320,12320,12290,4766
+20250326,093900,269572550,12320,12330,12330,12310,1040
+20250326,093800,256766890,12330,12330,12330,12330,64
+20250326,093700,255977770,12330,12360,12360,12330,3507
+20250326,093600,212634490,12370,12365,12370,12360,924
+20250326,093500,201213500,12370,12380,12380,12370,745
+20250326,093400,191997590,12390,12390,12390,12390,10
+20250326,093300,191873690,12390,12410,12410,12390,201
+20250326,093200,189383280,12410,12390,12410,12380,1592
+20250326,093100,169672020,12390,12410,12410,12390,204
+20250326,093000,167143040,12420,12420,12420,12420,3
+20250326,092900,167105780,12410,12400,12410,12400,197
+20250326,092800,164661970,12400,12420,12420,12400,25
+20250326,092700,164351730,12420,12420,12420,12400,966
+20250326,092600,152367600,12430,12410,12430,12410,540
+20250326,092500,145664990,12410,12430,12430,12410,16
+20250326,092400,145466400,12410,12400,12410,12400,207
+20250326,092300,142898080,12400,12410,12410,12400,52
+20250326,092200,142253230,12410,12400,12410,12400,442
+20250326,092100,136770200,12390,12390,12400,12390,596
+20250326,092000,129385740,12390,12390,12390,12380,324
+20250326,091900,125371820,12390,12390,12390,12380,252
+20250326,091800,122250080,12400,12410,12410,12390,881
+20250326,091700,111325880,12430,12440,12440,12410,1016
+20250326,091600,98690570,12440,12470,12470,12440,472
+20250326,091500,92818700,12460,12450,12460,12450,56
+20250326,091400,92121270,12450,12440,12450,12440,301
+20250326,091300,88376810,12450,12480,12480,12450,932
+20250326,091200,76771950,12470,12460,12490,12450,502
+20250326,091100,70507780,12470,12480,12480,12470,876
+20250326,091000,59584020,12460,12460,12460,12450,263
+20250326,090900,56309430,12460,12470,12470,12450,130
+20250326,090800,54690050,12480,12470,12480,12450,122
+20250326,090700,53170460,12480,12490,12490,12480,404
+20250326,090600,48124690,12490,12500,12500,12480,503
+20250326,090500,41845680,12490,12500,12510,12490,371
+20250326,090400,37210290,12490,12540,12540,12490,209
+20250326,090300,34598280,12540,12510,12540,12510,199
+20250326,090200,32106300,12520,12440,12520,12440,555
+20250326,090100,25194150,12470,12440,12500,12440,662
+20250326,090000,16928340,12460,12450,12480,12450,1359

108860/min/candle-20250327.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201300,1925931070,12540,12540,12540,12540,2596
+20250327,201200,1925931070,12540,12540,12540,12540,0
+20250327,201100,1925931070,12540,12540,12540,12540,0
+20250327,201000,1925931070,12540,12540,12540,12540,0
+20250327,200900,1925931070,12540,12540,12540,12540,0
+20250327,200800,1925931070,12540,12540,12540,12540,0
+20250327,200700,1925931070,12540,12540,12540,12540,0
+20250327,200600,1925931070,12540,12540,12540,12540,0
+20250327,200500,1925931070,12540,12540,12540,12540,0
+20250327,200400,1925931070,12540,12540,12540,12540,0
+20250327,200300,1925931070,12540,12540,12540,12540,0
+20250327,200200,1925931070,12540,12540,12540,12540,0
+20250327,200100,1925931070,12540,12540,12540,12540,0
+20250327,200000,1925931070,12540,12540,12540,12540,0
+20250327,195900,1925931070,12540,12540,12540,12540,0
+20250327,195800,1925931070,12540,12540,12540,12540,0
+20250327,195700,1925931070,12540,12540,12540,12540,0
+20250327,195600,1925931070,12540,12540,12540,12540,0
+20250327,195500,1925931070,12540,12540,12540,12540,0
+20250327,195400,1925931070,12540,12540,12540,12540,0
+20250327,195300,1925931070,12540,12540,12540,12540,0
+20250327,195200,1925931070,12540,12540,12540,12540,0
+20250327,195100,1925931070,12540,12540,12540,12540,0
+20250327,195000,1925931070,12540,12540,12540,12540,0
+20250327,194900,1925931070,12540,12540,12540,12540,0
+20250327,194800,1925931070,12540,12540,12540,12540,0
+20250327,194700,1925931070,12540,12540,12540,12540,0
+20250327,194600,1925931070,12540,12540,12540,12540,0
+20250327,194500,1925931070,12540,12540,12540,12540,0
+20250327,194400,1925931070,12540,12540,12540,12540,0
+20250327,194300,1925931070,12540,12540,12540,12540,2596
+20250327,194200,1925931070,12540,12540,12540,12540,0
+20250327,194100,1925931070,12540,12540,12540,12540,0
+20250327,194000,1925931070,12540,12540,12540,12540,0
+20250327,193900,1925931070,12540,12540,12540,12540,0
+20250327,193800,1925931070,12540,12540,12540,12540,0
+20250327,193700,1925931070,12540,12540,12540,12540,0
+20250327,193600,1925931070,12540,12540,12540,12540,0
+20250327,193500,1925931070,12540,12540,12540,12540,0
+20250327,193400,1925931070,12540,12540,12540,12540,0
+20250327,193300,1925931070,12540,12540,12540,12540,0
+20250327,193200,1925931070,12540,12540,12540,12540,0
+20250327,193100,1925931070,12540,12540,12540,12540,0
+20250327,193000,1925931070,12540,12540,12540,12540,0
+20250327,192900,1925931070,12540,12540,12540,12540,0
+20250327,192800,1925931070,12540,12540,12540,12540,0
+20250327,192700,1925931070,12540,12540,12540,12540,0
+20250327,192600,1925931070,12540,12540,12540,12540,0
+20250327,192500,1925931070,12540,12540,12540,12540,0
+20250327,192400,1925931070,12540,12540,12540,12540,0
+20250327,192300,1925931070,12540,12540,12540,12540,0
+20250327,192200,1925931070,12540,12540,12540,12540,0
+20250327,192100,1925931070,12540,12540,12540,12540,0
+20250327,192000,1925931070,12540,12540,12540,12540,0
+20250327,191900,1925931070,12540,12540,12540,12540,0
+20250327,191800,1925931070,12540,12540,12540,12540,0
+20250327,191700,1925931070,12540,12540,12540,12540,0
+20250327,191600,1925931070,12540,12540,12540,12540,0
+20250327,191500,1925931070,12540,12540,12540,12540,0
+20250327,191400,1925931070,12540,12540,12540,12540,0
+20250327,191300,1925931070,12540,12540,12540,12540,2596
+20250327,191200,1925931070,12540,12540,12540,12540,0
+20250327,191100,1925931070,12540,12540,12540,12540,0
+20250327,191000,1925931070,12540,12540,12540,12540,0
+20250327,190900,1925931070,12540,12540,12540,12540,0
+20250327,190800,1925931070,12540,12540,12540,12540,0
+20250327,190700,1925931070,12540,12540,12540,12540,0
+20250327,190600,1925931070,12540,12540,12540,12540,0
+20250327,190500,1925931070,12540,12540,12540,12540,0
+20250327,190400,1925931070,12540,12540,12540,12540,0
+20250327,190300,1925931070,12540,12540,12540,12540,0
+20250327,190200,1925931070,12540,12540,12540,12540,0
+20250327,190100,1925931070,12540,12540,12540,12540,0
+20250327,190000,1925931070,12540,12540,12540,12540,0
+20250327,185900,1925931070,12540,12540,12540,12540,0
+20250327,185800,1925931070,12540,12540,12540,12540,0
+20250327,185700,1925931070,12540,12540,12540,12540,0
+20250327,185600,1925931070,12540,12540,12540,12540,0
+20250327,185500,1925931070,12540,12540,12540,12540,0
+20250327,185400,1925931070,12540,12540,12540,12540,0
+20250327,185300,1925931070,12540,12540,12540,12540,0
+20250327,185200,1925931070,12540,12540,12540,12540,0
+20250327,185100,1925931070,12540,12540,12540,12540,0
+20250327,185000,1925931070,12540,12540,12540,12540,0
+20250327,184900,1925931070,12540,12540,12540,12540,0
+20250327,184800,1925931070,12540,12540,12540,12540,0
+20250327,184700,1925931070,12540,12540,12540,12540,0
+20250327,184600,1925931070,12540,12540,12540,12540,0
+20250327,184500,1925931070,12540,12540,12540,12540,0
+20250327,184400,1925931070,12540,12540,12540,12540,0
+20250327,184300,1925931070,12540,12540,12540,12540,2596
+20250327,184200,1925931070,12540,12540,12540,12540,0
+20250327,184100,1925931070,12540,12540,12540,12540,0
+20250327,184000,1925931070,12540,12540,12540,12540,0
+20250327,183900,1925931070,12540,12540,12540,12540,0
+20250327,183800,1925931070,12540,12540,12540,12540,0
+20250327,183700,1925931070,12540,12540,12540,12540,0
+20250327,183600,1925931070,12540,12540,12540,12540,0
+20250327,183500,1925931070,12540,12540,12540,12540,0
+20250327,183400,1925931070,12540,12540,12540,12540,0
+20250327,183300,1925931070,12540,12540,12540,12540,0
+20250327,183200,1925931070,12540,12540,12540,12540,0
+20250327,183100,1925931070,12540,12540,12540,12540,0
+20250327,183000,1925931070,12540,12540,12540,12540,0
+20250327,182900,1925931070,12540,12540,12540,12540,0
+20250327,182800,1925931070,12540,12540,12540,12540,0
+20250327,182700,1925931070,12540,12540,12540,12540,0
+20250327,182600,1925931070,12540,12540,12540,12540,0
+20250327,182500,1925931070,12540,12540,12540,12540,0
+20250327,182400,1925931070,12540,12540,12540,12540,0
+20250327,182300,1925931070,12540,12540,12540,12540,0
+20250327,182200,1925931070,12540,12540,12540,12540,0
+20250327,182100,1925931070,12540,12540,12540,12540,0
+20250327,182000,1925931070,12540,12540,12540,12540,0
+20250327,181900,1925931070,12540,12540,12540,12540,0
+20250327,181800,1925931070,12540,12540,12540,12540,0
+20250327,181700,1925931070,12540,12540,12540,12540,0
+20250327,181600,1925931070,12540,12540,12540,12540,0
+20250327,181500,1925931070,12540,12540,12540,12540,0
+20250327,181400,1925931070,12540,12540,12540,12540,0
+20250327,181300,1925931070,12540,12540,12540,12540,2596
+20250327,181200,1925931070,12540,12540,12540,12540,0
+20250327,181100,1925931070,12540,12540,12540,12540,0
+20250327,181000,1925931070,12540,12540,12540,12540,0
+20250327,180900,1925931070,12540,12540,12540,12540,0
+20250327,180800,1925931070,12540,12540,12540,12540,0
+20250327,180700,1925931070,12540,12540,12540,12540,0
+20250327,180600,1925931070,12540,12540,12540,12540,0
+20250327,180500,1925931070,12540,12540,12540,12540,0
+20250327,180400,1925931070,12540,12540,12540,12540,0
+20250327,180300,1925931070,12540,12540,12540,12540,0
+20250327,180200,1925931070,12540,12540,12540,12540,0
+20250327,180100,1925931070,12540,12540,12540,12540,0
+20250327,180000,1925931070,12540,12540,12540,12540,0
+20250327,175900,1925931070,12540,12540,12540,12540,0
+20250327,175800,1925931070,12540,12540,12540,12540,0
+20250327,175700,1925931070,12540,12540,12540,12540,0
+20250327,175600,1925931070,12540,12540,12540,12540,0
+20250327,175500,1925931070,12540,12540,12540,12540,0
+20250327,175400,1925931070,12540,12540,12540,12540,0
+20250327,175300,1925931070,12540,12540,12540,12540,0
+20250327,175200,1925931070,12540,12540,12540,12540,0
+20250327,175100,1925931070,12540,12540,12540,12540,0
+20250327,175000,1925931070,12540,12540,12540,12540,0
+20250327,174900,1925931070,12540,12540,12540,12540,0
+20250327,174800,1925931070,12540,12540,12540,12540,0
+20250327,174700,1925931070,12540,12540,12540,12540,0
+20250327,174600,1925931070,12540,12540,12540,12540,0
+20250327,174500,1925931070,12540,12540,12540,12540,0
+20250327,174400,1925931070,12540,12540,12540,12540,0
+20250327,174300,1925931070,12540,12540,12540,12540,2596
+20250327,174200,1925931070,12540,12540,12540,12540,0
+20250327,174100,1925931070,12540,12540,12540,12540,0
+20250327,174000,1925931070,12540,12540,12540,12540,0
+20250327,173900,1925931070,12540,12540,12540,12540,0
+20250327,173800,1925931070,12540,12540,12540,12540,0
+20250327,173700,1925931070,12540,12540,12540,12540,0
+20250327,173600,1925931070,12540,12540,12540,12540,0
+20250327,173500,1925931070,12540,12540,12540,12540,0
+20250327,173400,1925931070,12540,12540,12540,12540,0
+20250327,173300,1925931070,12540,12540,12540,12540,0
+20250327,173200,1925931070,12540,12540,12540,12540,0
+20250327,173100,1925931070,12540,12540,12540,12540,0
+20250327,173000,1925931070,12540,12540,12540,12540,0
+20250327,172900,1925931070,12540,12540,12540,12540,0
+20250327,172800,1925931070,12540,12540,12540,12540,0
+20250327,172700,1925931070,12540,12540,12540,12540,0
+20250327,172600,1925931070,12540,12540,12540,12540,0
+20250327,172500,1925931070,12540,12540,12540,12540,0
+20250327,172400,1925931070,12540,12540,12540,12540,0
+20250327,172300,1925931070,12540,12540,12540,12540,0
+20250327,172200,1925931070,12540,12540,12540,12540,0
+20250327,172100,1925931070,12540,12540,12540,12540,0
+20250327,172000,1925931070,12540,12540,12540,12540,0
+20250327,171900,1925931070,12540,12540,12540,12540,0
+20250327,171800,1925931070,12540,12540,12540,12540,0
+20250327,171700,1925931070,12540,12540,12540,12540,0
+20250327,171600,1925931070,12540,12540,12540,12540,0
+20250327,171500,1925931070,12540,12540,12540,12540,0
+20250327,171400,1925931070,12540,12540,12540,12540,0
+20250327,171300,1925931070,12540,12540,12540,12540,2596
+20250327,171200,1925931070,12540,12540,12540,12540,0
+20250327,171100,1925931070,12540,12540,12540,12540,0
+20250327,171000,1925931070,12540,12540,12540,12540,0
+20250327,170900,1925931070,12540,12540,12540,12540,0
+20250327,170800,1925931070,12540,12540,12540,12540,0
+20250327,170700,1925931070,12540,12540,12540,12540,0
+20250327,170600,1925931070,12540,12540,12540,12540,0
+20250327,170500,1925931070,12540,12540,12540,12540,0
+20250327,170400,1925931070,12540,12540,12540,12540,0
+20250327,170300,1925931070,12540,12540,12540,12540,0
+20250327,170200,1925931070,12540,12540,12540,12540,0
+20250327,170100,1925931070,12540,12540,12540,12540,0
+20250327,170000,1925931070,12540,12540,12540,12540,0
+20250327,165900,1925931070,12540,12540,12540,12540,0
+20250327,165800,1925931070,12540,12540,12540,12540,0
+20250327,165700,1925931070,12540,12540,12540,12540,0
+20250327,165600,1925931070,12540,12540,12540,12540,0
+20250327,165500,1925931070,12540,12540,12540,12540,0
+20250327,165400,1925931070,12540,12540,12540,12540,0
+20250327,165300,1925931070,12540,12540,12540,12540,0
+20250327,165200,1925931070,12540,12540,12540,12540,0
+20250327,165100,1925931070,12540,12540,12540,12540,0
+20250327,165000,1925931070,12540,12540,12540,12540,0
+20250327,164900,1925931070,12540,12540,12540,12540,0
+20250327,164800,1925931070,12540,12540,12540,12540,0
+20250327,164700,1925931070,12540,12540,12540,12540,0
+20250327,164600,1925931070,12540,12540,12540,12540,0
+20250327,164500,1925931070,12540,12540,12540,12540,0
+20250327,164400,1925931070,12540,12540,12540,12540,0
+20250327,164300,1925931070,12540,12540,12540,12540,2596
+20250327,164200,1925931070,12540,12540,12540,12540,0
+20250327,164100,1925931070,12540,12540,12540,12540,0
+20250327,164000,1925931070,12540,12540,12540,12540,0
+20250327,163900,1925931070,12540,12540,12540,12540,0
+20250327,163800,1925931070,12540,12540,12540,12540,0
+20250327,163700,1925931070,12540,12540,12540,12540,0
+20250327,163600,1925931070,12540,12540,12540,12540,0
+20250327,163500,1925931070,12540,12540,12540,12540,0
+20250327,163400,1925931070,12540,12540,12540,12540,0
+20250327,163300,1925931070,12540,12540,12540,12540,0
+20250327,163200,1925931070,12540,12540,12540,12540,0
+20250327,163100,1925931070,12540,12540,12540,12540,0
+20250327,163000,1925931070,12540,12540,12540,12540,0
+20250327,162900,1925931070,12540,12540,12540,12540,0
+20250327,162800,1925931070,12540,12540,12540,12540,0
+20250327,162700,1925931070,12540,12540,12540,12540,0
+20250327,162600,1925931070,12540,12540,12540,12540,0
+20250327,162500,1925931070,12540,12540,12540,12540,0
+20250327,162400,1925931070,12540,12540,12540,12540,0
+20250327,162300,1925931070,12540,12540,12540,12540,0
+20250327,162200,1925931070,12540,12540,12540,12540,0
+20250327,162100,1925931070,12540,12540,12540,12540,0
+20250327,162000,1925931070,12540,12540,12540,12540,0
+20250327,161900,1925931070,12540,12540,12540,12540,0
+20250327,161800,1925931070,12540,12540,12540,12540,0
+20250327,161700,1925931070,12540,12540,12540,12540,0
+20250327,161600,1925931070,12540,12540,12540,12540,0
+20250327,161500,1925931070,12540,12540,12540,12540,0
+20250327,161400,1925931070,12540,12540,12540,12540,0
+20250327,161300,1925931070,12540,12540,12540,12540,2596
+20250327,161200,1925931070,12540,12540,12540,12540,0
+20250327,161100,1925931070,12540,12540,12540,12540,0
+20250327,161000,1925931070,12540,12540,12540,12540,0
+20250327,160900,1925931070,12540,12540,12540,12540,0
+20250327,160800,1925931070,12540,12540,12540,12540,0
+20250327,160700,1925931070,12540,12540,12540,12540,0
+20250327,160600,1925931070,12540,12540,12540,12540,0
+20250327,160500,1925931070,12540,12540,12540,12540,0
+20250327,160400,1925931070,12540,12540,12540,12540,0
+20250327,160300,1925931070,12540,12540,12540,12540,0
+20250327,160200,1925931070,12540,12540,12540,12540,0
+20250327,160100,1925931070,12540,12540,12540,12540,0
+20250327,160000,1925931070,12540,12540,12540,12540,0
+20250327,155900,1925931070,12540,12540,12540,12540,0
+20250327,155800,1925931070,12540,12540,12540,12540,0
+20250327,155700,1925931070,12540,12540,12540,12540,0
+20250327,155600,1925931070,12540,12540,12540,12540,0
+20250327,155500,1925931070,12540,12540,12540,12540,0
+20250327,155400,1925931070,12540,12540,12540,12540,0
+20250327,155300,1925931070,12540,12540,12540,12540,0
+20250327,155200,1925931070,12540,12540,12540,12540,0
+20250327,155100,1925931070,12540,12540,12540,12540,0
+20250327,155000,1925931070,12540,12540,12540,12540,0
+20250327,154900,1925931070,12540,12540,12540,12540,0
+20250327,154800,1925931070,12540,12540,12540,12540,0
+20250327,154700,1925931070,12540,12540,12540,12540,0
+20250327,154600,1925931070,12540,12540,12540,12540,0
+20250327,154500,1925931070,12540,12540,12540,12540,0
+20250327,154400,1925931070,12540,12540,12540,12540,0
+20250327,154300,1925931070,12540,12540,12540,12540,2596
+20250327,154200,1925931070,12540,12540,12540,12540,0
+20250327,154100,1925931070,12540,12540,12540,12540,0
+20250327,154000,1925931070,12540,12540,12540,12540,0
+20250327,153900,1925931070,12540,12540,12540,12540,0
+20250327,153800,1925931070,12540,12540,12540,12540,0
+20250327,153700,1925931070,12540,12540,12540,12540,0
+20250327,153600,1925931070,12540,12540,12540,12540,0
+20250327,153500,1925931070,12540,12540,12540,12540,0
+20250327,153400,1925931070,12540,12540,12540,12540,0
+20250327,153300,1925931070,12540,12540,12540,12540,0
+20250327,153200,1925931070,12540,12540,12540,12540,0
+20250327,153100,1925931070,12540,12540,12540,12540,0
+20250327,153000,1925931070,12540,12540,12540,12540,2596
+20250327,152900,1893377230,12540,12540,12540,12540,0
+20250327,152800,1893377230,12540,12540,12540,12540,0
+20250327,152700,1893377230,12540,12540,12540,12540,0
+20250327,152600,1893377230,12540,12540,12540,12540,0
+20250327,152500,1893377230,12540,12540,12540,12540,0
+20250327,152400,1893377230,12540,12540,12540,12540,0
+20250327,152300,1893377230,12540,12540,12540,12540,0
+20250327,152200,1893377230,12540,12540,12540,12540,0
+20250327,152100,1893377230,12540,12540,12540,12540,0
+20250327,152000,1893377230,12540,12540,12540,12540,0
+20250327,151900,1893377230,12540,12540,12540,12540,103
+20250327,151800,1892085610,12540,12550,12550,12530,538
+20250327,151700,1885340030,12550,12570,12570,12550,289
+20250327,151600,1881712490,12560,12560,12560,12560,249
+20250327,151500,1878585050,12550,12550,12560,12550,270
+20250327,151400,1875196270,12550,12570,12570,12550,324
+20250327,151300,1871128050,12560,12550,12560,12550,390
+20250327,151200,1866230050,12560,12550,12560,12520,637
+20250327,151100,1858241300,12520,12540,12540,12520,720
+20250327,151000,1849221240,12520,12540,12540,12520,154
+20250327,150900,1847290560,12510,12550,12550,12510,801
+20250327,150800,1837260910,12550,12540,12550,12540,279
+20250327,150700,1833762240,12540,12540,12540,12540,103
+20250327,150600,1832470620,12540,12540,12550,12540,17
+20250327,150500,1832257400,12540,12550,12550,12540,10
+20250327,150400,1832131960,12550,12550,12550,12550,9
+20250327,150300,1832019010,12540,12540,12540,12540,72
+20250327,150200,1831116130,12540,12540,12540,12540,85
+20250327,150100,1830050230,12540,12540,12540,12540,0
+20250327,150000,1830050230,12540,12540,12540,12540,47
+20250327,145900,1829460850,12520,12550,12550,12520,211
+20250327,145800,1826816400,12530,12530,12540,12530,163
+20250327,145700,1824773840,12530,12530,12530,12530,203
+20250327,145600,1822230250,12530,12530,12530,12530,601
+20250327,145500,1814699720,12530,12550,12550,12530,1021
+20250327,145400,1801894170,12550,12560,12560,12550,169
+20250327,145300,1799771930,12570,12570,12570,12560,72
+20250327,145200,1798867590,12560,12560,12560,12560,97
+20250327,145100,1797649270,12560,12560,12570,12560,49
+20250327,145000,1797033780,12570,12570,12570,12570,0
+20250327,144900,1797033780,12570,12570,12570,12570,17
+20250327,144800,1796820090,12570,12570,12570,12570,5
+20250327,144700,1796757240,12570,12570,12570,12570,202
+20250327,144600,1794218100,12570,12580,12580,12570,119
+20250327,144500,1792722170,12580,12570,12580,12570,13
+20250327,144400,1792558750,12570,12580,12580,12570,65
+20250327,144300,1791741200,12580,12580,12580,12580,64
+20250327,144200,1790936080,12580,12560,12580,12560,1775
+20250327,144100,1768627180,12560,12570,12570,12560,286
+20250327,144000,1765033640,12570,12570,12570,12570,103
+20250327,143900,1763738930,12570,12570,12570,12560,31
+20250327,143800,1763349520,12550,12550,12550,12550,100
+20250327,143700,1762094520,12550,12540,12550,12540,97
+20250327,143600,1760878130,12550,12550,12550,12550,30
+20250327,143500,1760501630,12580,12550,12580,12520,782
+20250327,143400,1750694120,12540,12590,12590,12530,744
+20250327,143300,1741363390,12590,12600,12600,12550,1065
+20250327,143200,1727971910,12590,12590,12600,12590,28
+20250327,143100,1727619380,12600,12600,12600,12590,615
+20250327,143000,1719876370,12590,12620,12620,12590,1163
+20250327,142900,1705221810,12620,12620,12620,12620,7
+20250327,142800,1705133470,12610,12620,12620,12610,480
+20250327,142700,1699080550,12620,12630,12630,12620,146
+20250327,142600,1697237010,12630,12620,12630,12620,43
+20250327,142500,1696693950,12620,12620,12620,12620,9
+20250327,142400,1696580370,12610,12630,12630,12610,37
+20250327,142300,1696113410,12620,12620,12630,12610,21
+20250327,142200,1695848340,12610,12630,12630,12610,624
+20250327,142100,1687978570,12630,12640,12640,12630,80
+20250327,142000,1686967520,12640,12620,12640,12620,626
+20250327,141900,1679061660,12620,12620,12620,12620,164
+20250327,141800,1676991980,12620,12620,12620,12610,307
+20250327,141700,1673118040,12610,12630,12630,12600,1756
+20250327,141600,1650986190,12600,12630,12630,12600,1777
+20250327,141500,1628573640,12630,12630,12630,12630,10
+20250327,141400,1628447340,12630,12630,12630,12630,445
+20250327,141300,1622826990,12640,12640,12640,12640,16
+20250327,141200,1622624750,12640,12640,12640,12630,114
+20250327,141100,1621183800,12640,12640,12640,12640,35
+20250327,141000,1620741400,12640,12640,12640,12640,59
+20250327,140900,1619995640,12640,12640,12640,12640,370
+20250327,140800,1615318840,12650,12650,12650,12650,145
+20250327,140700,1613484590,12650,12650,12650,12640,298
+20250327,140600,1609715400,12660,12660,12660,12660,220
+20250327,140500,1606930200,12660,12660,12660,12660,0
+20250327,140400,1606930200,12660,12660,12660,12660,0
+20250327,140300,1606930200,12660,12660,12660,12660,178
+20250327,140200,1604676720,12660,12670,12670,12660,171
+20250327,140100,1602511770,12670,12670,12670,12670,0
+20250327,140000,1602511770,12670,12670,12670,12670,5
+20250327,135900,1602448420,12670,12670,12670,12670,0
+20250327,135800,1602448420,12670,12670,12670,12670,1491
+20250327,135700,1583557450,12670,12670,12670,12670,0
+20250327,135600,1583557450,12670,12670,12670,12670,0
+20250327,135500,1583557450,12670,12670,12670,12670,29
+20250327,135400,1583190020,12660,12660,12660,12660,412
+20250327,135300,1577974100,12680,12680,12680,12680,21
+20250327,135200,1577707820,12680,12670,12680,12670,348
+20250327,135100,1573298560,12670,12670,12670,12670,24
+20250327,135000,1572994480,12670,12670,12670,12670,0
+20250327,134900,1572994480,12670,12680,12680,12670,115
+20250327,134800,1571537230,12680,12680,12680,12680,2
+20250327,134700,1571511870,12680,12690,12690,12680,70
+20250327,134600,1570623890,12680,12680,12680,12680,0
+20250327,134500,1570623890,12680,12680,12680,12680,72
+20250327,134400,1569710930,12650,12650,12650,12650,0
+20250327,134300,1569710930,12650,12650,12650,12650,12
+20250327,134200,1569559130,12650,12660,12660,12650,74
+20250327,134100,1568622810,12670,12670,12670,12670,3
+20250327,134000,1568584800,12650,12650,12650,12650,0
+20250327,133900,1568584800,12650,12650,12650,12650,1
+20250327,133800,1568572150,12680,12680,12680,12680,0
+20250327,133700,1568572150,12680,12680,12680,12680,20
+20250327,133600,1568318550,12650,12660,12660,12650,200
+20250327,133500,1565787310,12670,12660,12670,12660,42
+20250327,133400,1565255380,12670,12660,12670,12660,269
+20250327,133300,1561849820,12660,12670,12670,12660,40
+20250327,133200,1561343190,12670,12670,12670,12670,18
+20250327,133100,1561115130,12680,12680,12680,12680,12
+20250327,133000,1560962970,12680,12680,12680,12680,25
+20250327,132900,1560645970,12690,12690,12690,12690,1
+20250327,132800,1560633280,12690,12690,12690,12690,62
+20250327,132700,1559846500,12690,12680,12690,12680,33
+20250327,132600,1559428040,12680,12690,12690,12680,23
+20250327,132500,1559136360,12680,12680,12680,12680,117
+20250327,132400,1557652800,12680,12690,12690,12680,303
+20250327,132300,1553810750,12680,12690,12690,12680,515
+20250327,132200,1547275940,12690,12690,12690,12690,45
+20250327,132100,1546704890,12690,12690,12690,12690,0
+20250327,132000,1546704890,12690,12690,12690,12690,60
+20250327,131900,1545943490,12690,12690,12690,12690,67
+20250327,131800,1545093260,12690,12700,12700,12690,127
+20250327,131700,1543481590,12700,12700,12700,12700,0
+20250327,131600,1543481590,12700,12700,12700,12700,316
+20250327,131500,1539468390,12680,12680,12680,12680,0
+20250327,131400,1539468390,12680,12680,12680,12680,0
+20250327,131300,1539468390,12680,12700,12700,12680,234
+20250327,131200,1536497910,12700,12710,12710,12700,61
+20250327,131100,1535722920,12710,12710,12710,12710,141
+20250327,131000,1533930810,12710,12710,12710,12710,7
+20250327,130900,1533841840,12700,12700,12700,12680,596
+20250327,130800,1526272660,12680,12720,12720,12680,167
+20250327,130700,1524149130,12720,12700,12720,12700,898
+20250327,130600,1512727600,12660,12700,12700,12660,131
+20250327,130500,1511067870,12680,12680,12680,12680,71
+20250327,130400,1510167590,12680,12680,12680,12680,1
+20250327,130300,1510154910,12660,12690,12710,12660,70
+20250327,130200,1509265810,12690,12690,12690,12690,0
+20250327,130100,1509265810,12690,12680,12690,12680,264
+20250327,130000,1505916000,12690,12660,12690,12660,21
+20250327,125900,1505649810,12660,12660,12660,12650,407
+20250327,125800,1500497760,12660,12660,12660,12660,60
+20250327,125700,1499738160,12660,12660,12660,12660,150
+20250327,125600,1497839160,12690,12660,12690,12660,56
+20250327,125500,1497130020,12640,12640,12640,12640,247
+20250327,125400,1494007940,12640,12630,12660,12630,478
+20250327,125300,1487967190,12630,12630,12640,12630,3
+20250327,125200,1487929290,12630,12630,12650,12630,153
+20250327,125100,1485996710,12630,12660,12660,12630,384
+20250327,125000,1481139350,12660,12670,12670,12660,228
+20250327,124900,1478250630,12680,12680,12680,12680,196
+20250327,124800,1475765350,12690,12690,12690,12690,20
+20250327,124700,1475511550,12700,12700,12700,12690,77
+20250327,124600,1474533670,12700,12700,12700,12700,0
+20250327,124500,1474533670,12700,12710,12710,12700,1137
+20250327,124400,1460092400,12710,12710,12710,12710,62
+20250327,124300,1459304380,12710,12710,12710,12710,9
+20250327,124200,1459189990,12710,12710,12710,12710,1
+20250327,124100,1459177280,12710,12710,12710,12710,12
+20250327,124000,1459024760,12700,12700,12700,12700,0
+20250327,123900,1459024760,12700,12710,12710,12700,129
+20250327,123800,1457385180,12710,12720,12720,12710,205
+20250327,123700,1454779610,12720,12720,12720,12720,175
+20250327,123600,1452553610,12710,12720,12720,12710,103
+20250327,123500,1451243480,12710,12710,12710,12710,250
+20250327,123400,1448065980,12730,12730,12730,12730,200
+20250327,123300,1445519980,12740,12740,12740,12740,0
+20250327,123200,1445519980,12740,12740,12740,12740,8
+20250327,123100,1445418060,12740,12740,12740,12740,1
+20250327,123000,1445405320,12730,12720,12730,12710,605
+20250327,122900,1437712950,12730,12750,12750,12730,307
+20250327,122800,1433803540,12740,12740,12740,12740,0
+20250327,122700,1433803540,12740,12740,12740,12740,0
+20250327,122600,1433803540,12740,12740,12740,12740,40
+20250327,122500,1433293940,12750,12740,12750,12740,457
+20250327,122400,1427470760,12740,12750,12750,12740,127
+20250327,122300,1425851620,12750,12760,12760,12750,203
+20250327,122200,1423261520,12760,12760,12760,12760,0
+20250327,122100,1423261520,12760,12760,12760,12760,15
+20250327,122000,1423070120,12770,12760,12770,12760,117
+20250327,121900,1421576130,12760,12760,12760,12760,5
+20250327,121800,1421512330,12760,12760,12760,12760,5
+20250327,121700,1421448530,12760,12770,12770,12760,10
+20250327,121600,1421320910,12770,12770,12770,12770,2
+20250327,121500,1421295370,12760,12760,12760,12760,8
+20250327,121400,1421193290,12770,12770,12770,12770,10
+20250327,121300,1421065590,12760,12760,12760,12760,0
+20250327,121200,1421065590,12760,12760,12760,12760,0
+20250327,121100,1421065590,12760,12760,12760,12760,8
+20250327,121000,1420963510,12760,12760,12760,12760,1
+20250327,120900,1420950750,12750,12750,12750,12750,0
+20250327,120800,1420950750,12750,12750,12750,12750,50
+20250327,120700,1420313250,12750,12750,12750,12750,65
+20250327,120600,1419484500,12750,12750,12750,12750,73
+20250327,120500,1418553750,12750,12750,12750,12750,227
+20250327,120400,1415659500,12750,12750,12750,12750,0
+20250327,120300,1415659500,12750,12750,12750,12750,0
+20250327,120200,1415659500,12750,12760,12760,12750,106
+20250327,120100,1414307500,12770,12770,12770,12770,2
+20250327,120000,1414281960,12770,12770,12770,12770,5
+20250327,115900,1414218110,12770,12770,12770,12770,10
+20250327,115800,1414090410,12770,12760,12770,12750,337
+20250327,115700,1409790590,12760,12750,12760,12750,259
+20250327,115600,1406488140,12750,12750,12760,12750,192
+20250327,115500,1404040020,12760,12760,12760,12760,869
+20250327,115400,1392951580,12750,12750,12750,12750,0
+20250327,115300,1392951580,12750,12750,12750,12750,2201
+20250327,115200,1364888830,12750,12750,12750,12750,12
+20250327,115100,1364735830,12750,12750,12750,12750,228
+20250327,115000,1361828830,12750,12760,12760,12750,1014
+20250327,114900,1348890410,12760,12760,12760,12760,15
+20250327,114800,1348699010,12760,12760,12760,12760,1
+20250327,114700,1348686250,12760,12760,12760,12760,3
+20250327,114600,1348647970,12760,12760,12760,12760,0
+20250327,114500,1348647970,12760,12760,12760,12760,2
+20250327,114400,1348622450,12750,12750,12750,12750,17
+20250327,114300,1348405700,12750,12750,12750,12750,220
+20250327,114200,1345600700,12750,12750,12750,12750,832
+20250327,114100,1334992700,12780,12780,12780,12780,0
+20250327,114000,1334992700,12780,12770,12780,12770,100
+20250327,113900,1333714740,12770,12770,12770,12770,100
+20250327,113800,1332437740,12750,12750,12750,12750,86
+20250327,113700,1331341240,12760,12760,12760,12750,106
+20250327,113600,1329989570,12760,12760,12760,12760,2
+20250327,113500,1329964050,12760,12740,12760,12740,49
+20250327,113400,1329339340,12750,12750,12750,12750,37
+20250327,113300,1328867590,12750,12750,12750,12750,324
+20250327,113200,1324736590,12750,12740,12750,12730,81
+20250327,113100,1323704620,12740,12740,12740,12740,0
+20250327,113000,1323704620,12740,12750,12750,12740,102
+20250327,112900,1322405130,12740,12740,12740,12740,30
+20250327,112800,1322022930,12740,12740,12740,12740,33
+20250327,112700,1321602510,12740,12730,12740,12730,152
+20250327,112600,1319666550,12750,12730,12750,12730,192
+20250327,112500,1317218590,12730,12720,12730,12720,145
+20250327,112400,1315373190,12720,12720,12720,12720,40
+20250327,112300,1314864390,12710,12720,12720,12710,181
+20250327,112200,1312563870,12720,12730,12750,12720,1218
+20250327,112100,1297070300,12730,12730,12730,12730,55
+20250327,112000,1296370150,12730,12730,12730,12730,0
+20250327,111900,1296370150,12730,12730,12730,12730,133
+20250327,111800,1294677060,12730,12730,12730,12730,61
+20250327,111700,1293900530,12750,12750,12750,12750,299
+20250327,111600,1290088280,12730,12730,12730,12730,3
+20250327,111500,1290050090,12750,12750,12750,12750,0
+20250327,111400,1290050090,12750,12750,12750,12750,7
+20250327,111300,1289960840,12720,12720,12720,12720,540
+20250327,111200,1283092040,12730,12750,12750,12730,1745
+20250327,111100,1260875870,12750,12740,12750,12740,7
+20250327,111000,1260786630,12750,12740,12750,12740,576
+20250327,110900,1253448380,12750,12750,12750,12750,1
+20250327,110800,1253435630,12740,12740,12740,12740,0
+20250327,110700,1253435630,12740,12740,12740,12740,193
+20250327,110600,1250976810,12740,12740,12740,12740,100
+20250327,110500,1249702810,12740,12740,12740,12740,52
+20250327,110400,1249040330,12740,12740,12740,12740,103
+20250327,110300,1247728110,12750,12750,12790,12740,329
+20250327,110200,1243534450,12780,12750,12790,12750,66
+20250327,110100,1242691910,12750,12780,12780,12750,3
+20250327,110000,1242653600,12790,12760,12790,12740,461
+20250327,105900,1236759250,12740,12750,12750,12730,774
+20250327,105800,1226899240,12750,12750,12750,12740,522
+20250327,105700,1220243960,12750,12750,12750,12750,150
+20250327,105600,1218331460,12750,12790,12790,12750,519
+20250327,105500,1211710670,12760,12760,12760,12760,230
+20250327,105400,1208775870,12750,12750,12790,12750,54
+20250327,105300,1208087330,12750,12760,12760,12750,1062
+20250327,105200,1194545780,12800,12800,12800,12760,227
+20250327,105100,1191649180,12790,12770,12790,12770,274
+20250327,105000,1188145470,12770,12770,12770,12770,1
+20250327,104900,1188132700,12770,12760,12770,12760,56
+20250327,104800,1187418130,12760,12760,12770,12760,218
+20250327,104700,1184636020,12770,12770,12770,12760,1481
+20250327,104600,1165737840,12760,12780,12780,12760,1182
+20250327,104500,1150645630,12790,12790,12790,12790,369
+20250327,104400,1145926120,12790,12800,12800,12790,700
+20250327,104300,1136968560,12800,12800,12810,12800,273
+20250327,104200,1133474110,12810,12800,12810,12800,280
+20250327,104100,1129890100,12800,12800,12800,12800,224
+20250327,104000,1127022900,12800,12800,12800,12800,504
+20250327,103900,1120571700,12810,12810,12820,12800,457
+20250327,103800,1114719520,12810,12810,12820,12810,54
+20250327,103700,1114027770,12820,12820,12820,12820,441
+20250327,103600,1108374150,12820,12820,12820,12820,14
+20250327,103500,1108194670,12820,12820,12820,12810,551
+20250327,103400,1101133490,12820,12810,12820,12810,275
+20250327,103300,1097609740,12820,12820,12820,12810,288
+20250327,103200,1093917670,12820,12820,12820,12820,29
+20250327,103100,1093545890,12830,12830,12830,12830,101
+20250327,103000,1092250060,12830,12830,12830,12830,2
+20250327,102900,1092224400,12820,12830,12830,12820,268
+20250327,102800,1088788460,12830,12830,12830,12830,1
+20250327,102700,1088775630,12830,12830,12830,12830,30
+20250327,102600,1088390730,12840,12820,12840,12820,3
+20250327,102500,1088352230,12830,12830,12830,12820,689
+20250327,102400,1079512480,12820,12820,12820,12820,0
+20250327,102300,1079512480,12820,12820,12820,12820,37
+20250327,102200,1079038140,12820,12820,12820,12810,217
+20250327,102100,1076256210,12810,12810,12820,12810,87
+20250327,102000,1075141720,12820,12810,12820,12810,44
+20250327,101900,1074578070,12810,12800,12810,12800,49
+20250327,101800,1073950720,12800,12820,12820,12800,56
+20250327,101700,1073233720,12820,12820,12820,12810,621
+20250327,101600,1065278230,12810,12810,12810,12810,3353
+20250327,101500,1022326300,12810,12810,12810,12810,409
+20250327,101400,1017087010,12810,12820,12820,12810,14
+20250327,101300,1016907660,12820,12820,12820,12810,387
+20250327,101200,1011948190,12820,12820,12820,12820,86
+20250327,101100,1010845670,12820,12830,12830,12820,72
+20250327,101000,1009922620,12830,12830,12830,12830,0
+20250327,100900,1009922620,12830,12830,12830,12830,1
+20250327,100800,1009909790,12830,12810,12830,12810,457
+20250327,100700,1004053330,12820,12830,12830,12820,475
+20250327,100600,997963810,12830,12830,12830,12820,213
+20250327,100500,995232140,12830,12840,12850,12820,1337
+20250327,100400,978082890,12840,12840,12840,12830,276
+20250327,100300,974539430,12840,12840,12840,12840,710
+20250327,100200,965423030,12840,12840,12840,12840,1790
+20250327,100100,942439430,12840,12840,12840,12840,543
+20250327,100000,935467310,12850,12850,12850,12850,92
+20250327,095900,934285110,12850,12840,12850,12840,502
+20250327,095800,927835620,12840,12840,12840,12840,5
+20250327,095700,927771420,12840,12840,12840,12840,337
+20250327,095600,923444340,12830,12830,12830,12830,213
+20250327,095500,920711550,12830,12840,12840,12830,144
+20250327,095400,918863530,12840,12840,12840,12840,237
+20250327,095300,915820450,12840,12840,12840,12840,81
+20250327,095200,914780410,12840,12830,12840,12830,361
+20250327,095100,910145290,12840,12860,12860,12840,432
+20250327,095000,904595590,12860,12860,12860,12860,126
+20250327,094900,902975230,12860,12850,12860,12850,111
+20250327,094800,901547780,12850,12870,12870,12850,856
+20250327,094700,890543840,12870,12870,12870,12870,322
+20250327,094600,886399700,12890,12880,12890,12880,185
+20250327,094500,884015900,12870,12880,12880,12870,809
+20250327,094400,873603070,12890,12890,12890,12880,449
+20250327,094300,867819780,12890,12880,12890,12880,1528
+20250327,094200,848131780,12870,12870,12870,12870,137
+20250327,094100,846368590,12870,12870,12870,12860,132
+20250327,094000,844670350,12870,12870,12880,12870,1050
+20250327,093900,831155450,12870,12870,12870,12870,2680
+20250327,093800,796663850,12850,12880,12880,12850,156
+20250327,093700,794658690,12870,12860,12870,12860,316
+20250327,093600,790591830,12850,12850,12850,12840,190
+20250327,093500,788151430,12850,12860,12860,12840,317
+20250327,093400,784076930,12860,12870,12870,12860,343
+20250327,093300,779665940,12870,12860,12870,12860,240
+20250327,093200,776578030,12830,12830,12850,12830,767
+20250327,093100,766734730,12830,12850,12850,12810,788
+20250327,093000,756632490,12860,12820,12860,12820,2107
+20250327,092900,729597420,12820,12820,12830,12820,726
+20250327,092800,720288965,12830,12830,12840,12820,804
+20250327,092700,709973445,12840,12830,12840,12830,296
+20250327,092600,706173565,12840,12840,12840,12830,512
+20250327,092500,699600785,12840,12840,12860,12830,678
+20250327,092400,690889905,12840,12870,12870,12840,492
+20250327,092300,684565015,12880,12890,12890,12860,446
+20250327,092200,678825905,12890,12860,12900,12850,419
+20250327,092100,673434535,12860,12890,12890,12850,1047
+20250327,092000,659961785,12890,12880,12900,12860,1122
+20250327,091900,645496535,12880,12860,12890,12860,636
+20250327,091800,637310305,12870,12890,12890,12830,2330
+20250327,091700,607325985,12900,12920,12920,12880,513
+20250327,091600,600711065,12920,12860,12930,12860,2854
+20250327,091500,563936225,12860,12860,12890,12860,1206
+20250327,091400,548418005,12890,12880,12910,12860,6838
+20250327,091300,460289250,12880,12810,12880,12810,2344
+20250327,091200,430179870,12800,12780,12830,12770,2778
+20250327,091100,394613540,12780,12750,12780,12740,2324
+20250327,091000,364937510,12740,12720,12760,12710,3443
+20250327,090900,321081010,12710,12700,12720,12700,590
+20250327,090800,313583760,12700,12660,12700,12640,2860
+20250327,090700,277314670,12690,12660,12710,12630,486
+20250327,090600,271157640,12660,12670,12710,12610,2553
+20250327,090500,238867460,12670,12670,12670,12660,678
+20250327,090400,230283010,12660,12670,12710,12660,1823
+20250327,090300,207171340,12660,12670,12725,12660,3085
+20250327,090200,167988920,12660,12660,12710,12630,1364
+20250327,090100,150727840,12620,12700,12730,12620,3219
+20250327,090000,109922330,12690,12790,12790,12660,8616

108860/min/candle-20250328.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201300,1692599150,12030,12030,12030,12030,4351
+20250328,201200,1692599150,12030,12030,12030,12030,0
+20250328,201100,1692599150,12030,12030,12030,12030,0
+20250328,201000,1692599150,12030,12030,12030,12030,0
+20250328,200900,1692599150,12030,12030,12030,12030,0
+20250328,200800,1692599150,12030,12030,12030,12030,0
+20250328,200700,1692599150,12030,12030,12030,12030,0
+20250328,200600,1692599150,12030,12030,12030,12030,0
+20250328,200500,1692599150,12030,12030,12030,12030,0
+20250328,200400,1692599150,12030,12030,12030,12030,0
+20250328,200300,1692599150,12030,12030,12030,12030,0
+20250328,200200,1692599150,12030,12030,12030,12030,0
+20250328,200100,1692599150,12030,12030,12030,12030,0
+20250328,200000,1692599150,12030,12030,12030,12030,0
+20250328,195900,1692599150,12030,12030,12030,12030,0
+20250328,195800,1692599150,12030,12030,12030,12030,0
+20250328,195700,1692599150,12030,12030,12030,12030,0
+20250328,195600,1692599150,12030,12030,12030,12030,0
+20250328,195500,1692599150,12030,12030,12030,12030,0
+20250328,195400,1692599150,12030,12030,12030,12030,0
+20250328,195300,1692599150,12030,12030,12030,12030,0
+20250328,195200,1692599150,12030,12030,12030,12030,0
+20250328,195100,1692599150,12030,12030,12030,12030,0
+20250328,195000,1692599150,12030,12030,12030,12030,0
+20250328,194900,1692599150,12030,12030,12030,12030,0
+20250328,194800,1692599150,12030,12030,12030,12030,0
+20250328,194700,1692599150,12030,12030,12030,12030,0
+20250328,194600,1692599150,12030,12030,12030,12030,0
+20250328,194500,1692599150,12030,12030,12030,12030,0
+20250328,194400,1692599150,12030,12030,12030,12030,0
+20250328,194300,1692599150,12030,12030,12030,12030,4351
+20250328,194200,1692599150,12030,12030,12030,12030,0
+20250328,194100,1692599150,12030,12030,12030,12030,0
+20250328,194000,1692599150,12030,12030,12030,12030,0
+20250328,193900,1692599150,12030,12030,12030,12030,0
+20250328,193800,1692599150,12030,12030,12030,12030,0
+20250328,193700,1692599150,12030,12030,12030,12030,0
+20250328,193600,1692599150,12030,12030,12030,12030,0
+20250328,193500,1692599150,12030,12030,12030,12030,0
+20250328,193400,1692599150,12030,12030,12030,12030,0
+20250328,193300,1692599150,12030,12030,12030,12030,0
+20250328,193200,1692599150,12030,12030,12030,12030,0
+20250328,193100,1692599150,12030,12030,12030,12030,0
+20250328,193000,1692599150,12030,12030,12030,12030,0
+20250328,192900,1692599150,12030,12030,12030,12030,0
+20250328,192800,1692599150,12030,12030,12030,12030,0
+20250328,192700,1692599150,12030,12030,12030,12030,0
+20250328,192600,1692599150,12030,12030,12030,12030,0
+20250328,192500,1692599150,12030,12030,12030,12030,0
+20250328,192400,1692599150,12030,12030,12030,12030,0
+20250328,192300,1692599150,12030,12030,12030,12030,0
+20250328,192200,1692599150,12030,12030,12030,12030,0
+20250328,192100,1692599150,12030,12030,12030,12030,0
+20250328,192000,1692599150,12030,12030,12030,12030,0
+20250328,191900,1692599150,12030,12030,12030,12030,0
+20250328,191800,1692599150,12030,12030,12030,12030,0
+20250328,191700,1692599150,12030,12030,12030,12030,0
+20250328,191600,1692599150,12030,12030,12030,12030,0
+20250328,191500,1692599150,12030,12030,12030,12030,0
+20250328,191400,1692599150,12030,12030,12030,12030,0
+20250328,191300,1692599150,12030,12030,12030,12030,4351
+20250328,191200,1692599150,12030,12030,12030,12030,0
+20250328,191100,1692599150,12030,12030,12030,12030,0
+20250328,191000,1692599150,12030,12030,12030,12030,0
+20250328,190900,1692599150,12030,12030,12030,12030,0
+20250328,190800,1692599150,12030,12030,12030,12030,0
+20250328,190700,1692599150,12030,12030,12030,12030,0
+20250328,190600,1692599150,12030,12030,12030,12030,0
+20250328,190500,1692599150,12030,12030,12030,12030,0
+20250328,190400,1692599150,12030,12030,12030,12030,0
+20250328,190300,1692599150,12030,12030,12030,12030,0
+20250328,190200,1692599150,12030,12030,12030,12030,0
+20250328,190100,1692599150,12030,12030,12030,12030,0
+20250328,190000,1692599150,12030,12030,12030,12030,0
+20250328,185900,1692599150,12030,12030,12030,12030,0
+20250328,185800,1692599150,12030,12030,12030,12030,0
+20250328,185700,1692599150,12030,12030,12030,12030,0
+20250328,185600,1692599150,12030,12030,12030,12030,0
+20250328,185500,1692599150,12030,12030,12030,12030,0
+20250328,185400,1692599150,12030,12030,12030,12030,0
+20250328,185300,1692599150,12030,12030,12030,12030,0
+20250328,185200,1692599150,12030,12030,12030,12030,0
+20250328,185100,1692599150,12030,12030,12030,12030,0
+20250328,185000,1692599150,12030,12030,12030,12030,0
+20250328,184900,1692599150,12030,12030,12030,12030,0
+20250328,184800,1692599150,12030,12030,12030,12030,0
+20250328,184700,1692599150,12030,12030,12030,12030,0
+20250328,184600,1692599150,12030,12030,12030,12030,0
+20250328,184500,1692599150,12030,12030,12030,12030,0
+20250328,184400,1692599150,12030,12030,12030,12030,0
+20250328,184300,1692599150,12030,12030,12030,12030,4351
+20250328,184200,1692599150,12030,12030,12030,12030,0
+20250328,184100,1692599150,12030,12030,12030,12030,0
+20250328,184000,1692599150,12030,12030,12030,12030,0
+20250328,183900,1692599150,12030,12030,12030,12030,0
+20250328,183800,1692599150,12030,12030,12030,12030,0
+20250328,183700,1692599150,12030,12030,12030,12030,0
+20250328,183600,1692599150,12030,12030,12030,12030,0
+20250328,183500,1692599150,12030,12030,12030,12030,0
+20250328,183400,1692599150,12030,12030,12030,12030,0
+20250328,183300,1692599150,12030,12030,12030,12030,0
+20250328,183200,1692599150,12030,12030,12030,12030,0
+20250328,183100,1692599150,12030,12030,12030,12030,0
+20250328,183000,1692599150,12030,12030,12030,12030,0
+20250328,182900,1692599150,12030,12030,12030,12030,0
+20250328,182800,1692599150,12030,12030,12030,12030,0
+20250328,182700,1692599150,12030,12030,12030,12030,0
+20250328,182600,1692599150,12030,12030,12030,12030,0
+20250328,182500,1692599150,12030,12030,12030,12030,0
+20250328,182400,1692599150,12030,12030,12030,12030,0
+20250328,182300,1692599150,12030,12030,12030,12030,0
+20250328,182200,1692599150,12030,12030,12030,12030,0
+20250328,182100,1692599150,12030,12030,12030,12030,0
+20250328,182000,1692599150,12030,12030,12030,12030,0
+20250328,181900,1692599150,12030,12030,12030,12030,0
+20250328,181800,1692599150,12030,12030,12030,12030,0
+20250328,181700,1692599150,12030,12030,12030,12030,0
+20250328,181600,1692599150,12030,12030,12030,12030,0
+20250328,181500,1692599150,12030,12030,12030,12030,0
+20250328,181400,1692599150,12030,12030,12030,12030,0
+20250328,181300,1692599150,12030,12030,12030,12030,4351
+20250328,181200,1692599150,12030,12030,12030,12030,0
+20250328,181100,1692599150,12030,12030,12030,12030,0
+20250328,181000,1692599150,12030,12030,12030,12030,0
+20250328,180900,1692599150,12030,12030,12030,12030,0
+20250328,180800,1692599150,12030,12030,12030,12030,0
+20250328,180700,1692599150,12030,12030,12030,12030,0
+20250328,180600,1692599150,12030,12030,12030,12030,0
+20250328,180500,1692599150,12030,12030,12030,12030,0
+20250328,180400,1692599150,12030,12030,12030,12030,0
+20250328,180300,1692599150,12030,12030,12030,12030,0
+20250328,180200,1692599150,12030,12030,12030,12030,0
+20250328,180100,1692599150,12030,12030,12030,12030,0
+20250328,180000,1692599150,12030,12030,12030,12030,0
+20250328,175900,1692599150,12030,12030,12030,12030,0
+20250328,175800,1692599150,12030,12030,12030,12030,0
+20250328,175700,1692599150,12030,12030,12030,12030,0
+20250328,175600,1692599150,12030,12030,12030,12030,0
+20250328,175500,1692599150,12030,12030,12030,12030,0
+20250328,175400,1692599150,12030,12030,12030,12030,0
+20250328,175300,1692599150,12030,12030,12030,12030,0
+20250328,175200,1692599150,12030,12030,12030,12030,0
+20250328,175100,1692599150,12030,12030,12030,12030,0
+20250328,175000,1692599150,12030,12030,12030,12030,0
+20250328,174900,1692599150,12030,12030,12030,12030,0
+20250328,174800,1692599150,12030,12030,12030,12030,0
+20250328,174700,1692599150,12030,12030,12030,12030,0
+20250328,174600,1692599150,12030,12030,12030,12030,0
+20250328,174500,1692599150,12030,12030,12030,12030,0
+20250328,174400,1692599150,12030,12030,12030,12030,0
+20250328,174300,1692599150,12030,12030,12030,12030,4351
+20250328,174200,1692599150,12030,12030,12030,12030,0
+20250328,174100,1692599150,12030,12030,12030,12030,0
+20250328,174000,1692599150,12030,12030,12030,12030,0
+20250328,173900,1692599150,12030,12030,12030,12030,0
+20250328,173800,1692599150,12030,12030,12030,12030,0
+20250328,173700,1692599150,12030,12030,12030,12030,0
+20250328,173600,1692599150,12030,12030,12030,12030,0
+20250328,173500,1692599150,12030,12030,12030,12030,0
+20250328,173400,1692599150,12030,12030,12030,12030,0
+20250328,173300,1692599150,12030,12030,12030,12030,0
+20250328,173200,1692599150,12030,12030,12030,12030,0
+20250328,173100,1692599150,12030,12030,12030,12030,0
+20250328,173000,1692599150,12030,12030,12030,12030,0
+20250328,172900,1692599150,12030,12030,12030,12030,0
+20250328,172800,1692599150,12030,12030,12030,12030,0
+20250328,172700,1692599150,12030,12030,12030,12030,0
+20250328,172600,1692599150,12030,12030,12030,12030,0
+20250328,172500,1692599150,12030,12030,12030,12030,0
+20250328,172400,1692599150,12030,12030,12030,12030,0
+20250328,172300,1692599150,12030,12030,12030,12030,0
+20250328,172200,1692599150,12030,12030,12030,12030,0
+20250328,172100,1692599150,12030,12030,12030,12030,0
+20250328,172000,1692599150,12030,12030,12030,12030,0
+20250328,171900,1692599150,12030,12030,12030,12030,0
+20250328,171800,1692599150,12030,12030,12030,12030,0
+20250328,171700,1692599150,12030,12030,12030,12030,0
+20250328,171600,1692599150,12030,12030,12030,12030,0
+20250328,171500,1692599150,12030,12030,12030,12030,0
+20250328,171400,1692599150,12030,12030,12030,12030,0
+20250328,171300,1692599150,12030,12030,12030,12030,4351
+20250328,171200,1692599150,12030,12030,12030,12030,0
+20250328,171100,1692599150,12030,12030,12030,12030,0
+20250328,171000,1692599150,12030,12030,12030,12030,0
+20250328,170900,1692599150,12030,12030,12030,12030,0
+20250328,170800,1692599150,12030,12030,12030,12030,0
+20250328,170700,1692599150,12030,12030,12030,12030,0
+20250328,170600,1692599150,12030,12030,12030,12030,0
+20250328,170500,1692599150,12030,12030,12030,12030,0
+20250328,170400,1692599150,12030,12030,12030,12030,0
+20250328,170300,1692599150,12030,12030,12030,12030,0
+20250328,170200,1692599150,12030,12030,12030,12030,0
+20250328,170100,1692599150,12030,12030,12030,12030,0
+20250328,170000,1692599150,12030,12030,12030,12030,0
+20250328,165900,1692599150,12030,12030,12030,12030,0
+20250328,165800,1692599150,12030,12030,12030,12030,0
+20250328,165700,1692599150,12030,12030,12030,12030,0
+20250328,165600,1692599150,12030,12030,12030,12030,0
+20250328,165500,1692599150,12030,12030,12030,12030,0
+20250328,165400,1692599150,12030,12030,12030,12030,0
+20250328,165300,1692599150,12030,12030,12030,12030,0
+20250328,165200,1692599150,12030,12030,12030,12030,0
+20250328,165100,1692599150,12030,12030,12030,12030,0
+20250328,165000,1692599150,12030,12030,12030,12030,0
+20250328,164900,1692599150,12030,12030,12030,12030,0
+20250328,164800,1692599150,12030,12030,12030,12030,0
+20250328,164700,1692599150,12030,12030,12030,12030,0
+20250328,164600,1692599150,12030,12030,12030,12030,0
+20250328,164500,1692599150,12030,12030,12030,12030,0
+20250328,164400,1692599150,12030,12030,12030,12030,0
+20250328,164300,1692599150,12030,12030,12030,12030,4351
+20250328,164200,1692599150,12030,12030,12030,12030,0
+20250328,164100,1692599150,12030,12030,12030,12030,0
+20250328,164000,1692599150,12030,12030,12030,12030,0
+20250328,163900,1692599150,12030,12030,12030,12030,0
+20250328,163800,1692599150,12030,12030,12030,12030,0
+20250328,163700,1692599150,12030,12030,12030,12030,0
+20250328,163600,1692599150,12030,12030,12030,12030,0
+20250328,163500,1692599150,12030,12030,12030,12030,0
+20250328,163400,1692599150,12030,12030,12030,12030,0
+20250328,163300,1692599150,12030,12030,12030,12030,0
+20250328,163200,1692599150,12030,12030,12030,12030,0
+20250328,163100,1692599150,12030,12030,12030,12030,0
+20250328,163000,1692599150,12030,12030,12030,12030,0
+20250328,162900,1692599150,12030,12030,12030,12030,0
+20250328,162800,1692599150,12030,12030,12030,12030,0
+20250328,162700,1692599150,12030,12030,12030,12030,0
+20250328,162600,1692599150,12030,12030,12030,12030,0
+20250328,162500,1692599150,12030,12030,12030,12030,0
+20250328,162400,1692599150,12030,12030,12030,12030,0
+20250328,162300,1692599150,12030,12030,12030,12030,0
+20250328,162200,1692599150,12030,12030,12030,12030,0
+20250328,162100,1692599150,12030,12030,12030,12030,0
+20250328,162000,1692599150,12030,12030,12030,12030,0
+20250328,161900,1692599150,12030,12030,12030,12030,0
+20250328,161800,1692599150,12030,12030,12030,12030,0
+20250328,161700,1692599150,12030,12030,12030,12030,0
+20250328,161600,1692599150,12030,12030,12030,12030,0
+20250328,161500,1692599150,12030,12030,12030,12030,0
+20250328,161400,1692599150,12030,12030,12030,12030,0
+20250328,161300,1692599150,12030,12030,12030,12030,4351
+20250328,161200,1692599150,12030,12030,12030,12030,0
+20250328,161100,1692599150,12030,12030,12030,12030,0
+20250328,161000,1692599150,12030,12030,12030,12030,0
+20250328,160900,1692599150,12030,12030,12030,12030,0
+20250328,160800,1692599150,12030,12030,12030,12030,0
+20250328,160700,1692599150,12030,12030,12030,12030,0
+20250328,160600,1692599150,12030,12030,12030,12030,0
+20250328,160500,1692599150,12030,12030,12030,12030,0
+20250328,160400,1692599150,12030,12030,12030,12030,0
+20250328,160300,1692599150,12030,12030,12030,12030,0
+20250328,160200,1692599150,12030,12030,12030,12030,0
+20250328,160100,1692599150,12030,12030,12030,12030,0
+20250328,160000,1692599150,12030,12030,12030,12030,0
+20250328,155900,1692599150,12030,12030,12030,12030,0
+20250328,155800,1692599150,12030,12030,12030,12030,0
+20250328,155700,1692599150,12030,12030,12030,12030,0
+20250328,155600,1692599150,12030,12030,12030,12030,0
+20250328,155500,1692599150,12030,12030,12030,12030,0
+20250328,155400,1692599150,12030,12030,12030,12030,0
+20250328,155300,1692599150,12030,12030,12030,12030,0
+20250328,155200,1692599150,12030,12030,12030,12030,0
+20250328,155100,1692599150,12030,12030,12030,12030,0
+20250328,155000,1692599150,12030,12030,12030,12030,0
+20250328,154900,1692599150,12030,12030,12030,12030,0
+20250328,154800,1692599150,12030,12030,12030,12030,0
+20250328,154700,1692599150,12030,12030,12030,12030,0
+20250328,154600,1692599150,12030,12030,12030,12030,0
+20250328,154500,1692599150,12030,12030,12030,12030,0
+20250328,154400,1692599150,12030,12030,12030,12030,0
+20250328,154300,1692599150,12030,12030,12030,12030,4351
+20250328,154200,1692599150,12030,12030,12030,12030,0
+20250328,154100,1692599150,12030,12030,12030,12030,0
+20250328,154000,1692599150,12030,12030,12030,12030,0
+20250328,153900,1692599150,12030,12030,12030,12030,0
+20250328,153800,1692599150,12030,12030,12030,12030,0
+20250328,153700,1692599150,12030,12030,12030,12030,0
+20250328,153600,1692599150,12030,12030,12030,12030,0
+20250328,153500,1692599150,12030,12030,12030,12030,0
+20250328,153400,1692599150,12030,12030,12030,12030,0
+20250328,153300,1692599150,12030,12030,12030,12030,0
+20250328,153200,1692599150,12030,12030,12030,12030,0
+20250328,153100,1692599150,12030,12030,12030,12030,0
+20250328,153000,1692599150,12030,12030,12030,12030,4351
+20250328,152900,1640256620,12040,12040,12040,12040,0
+20250328,152800,1640256620,12040,12040,12040,12040,0
+20250328,152700,1640256620,12040,12040,12040,12040,0
+20250328,152600,1640256620,12040,12040,12040,12040,0
+20250328,152500,1640256620,12040,12040,12040,12040,0
+20250328,152400,1640256620,12040,12040,12040,12040,0
+20250328,152300,1640256620,12040,12040,12040,12040,0
+20250328,152200,1640256620,12040,12040,12040,12040,0
+20250328,152100,1640256620,12040,12040,12040,12040,0
+20250328,152000,1640256620,12040,12040,12040,12040,0
+20250328,151900,1640256620,12040,12040,12040,12030,142
+20250328,151800,1638546950,12030,12040,12040,12020,1302
+20250328,151700,1622883860,12040,12060,12060,12030,420
+20250328,151600,1617825370,12050,12050,12050,12040,433
+20250328,151500,1612611470,12050,12070,12070,12050,61
+20250328,151400,1611875620,12060,12060,12060,12060,217
+20250328,151300,1609258600,12070,12040,12070,12030,287
+20250328,151200,1605797630,12040,12040,12040,12040,22
+20250328,151100,1605532750,12070,12050,12070,12040,132
+20250328,151000,1603942830,12030,12060,12060,12030,760
+20250328,150900,1594796810,12040,12050,12050,12040,253
+20250328,150800,1591748280,12050,12060,12060,12050,135
+20250328,150700,1590120260,12060,12060,12060,12060,11
+20250328,150600,1589987600,12090,12090,12090,12090,548
+20250328,150500,1583362280,12080,12070,12080,12070,183
+20250328,150400,1581153430,12070,12050,12090,12030,1573
+20250328,150300,1562191480,12040,12040,12040,12040,398
+20250328,150200,1557399560,12040,12030,12040,12030,283
+20250328,150100,1553994240,12050,12050,12050,12020,415
+20250328,150000,1548999450,12050,12030,12050,12030,232
+20250328,145900,1546206600,12030,12040,12040,12030,1271
+20250328,145800,1530915530,12040,12040,12040,12040,367
+20250328,145700,1526496850,12030,12040,12040,12030,408
+20250328,145600,1521586610,12030,12030,12030,12030,152
+20250328,145500,1519758050,12030,12030,12030,12030,297
+20250328,145400,1516185140,12030,12030,12040,12030,721
+20250328,145300,1507511310,12030,12040,12040,12030,169
+20250328,145200,1505477735,12030,12030,12030,12030,98
+20250328,145100,1504298795,12040,12030,12040,12030,225
+20250328,145000,1501591815,12030,12030,12030,12030,453
+20250328,144900,1496142225,12030,12040,12040,12030,209
+20250328,144800,1493627865,12040,12040,12040,12030,469
+20250328,144700,1487985595,12030,12030,12040,12030,361
+20250328,144600,1483642055,12030,12030,12030,12030,5
+20250328,144500,1483581905,12030,12030,12030,12030,64
+20250328,144400,1482811985,12030,12030,12030,12030,176
+20250328,144300,1480694705,12030,12030,12030,12030,0
+20250328,144200,1480694705,12030,12030,12030,12030,22
+20250328,144100,1480430045,12030,12030,12030,12030,20
+20250328,144000,1480189445,12030,12030,12030,12030,80
+20250328,143900,1479227045,12030,12030,12030,12030,70
+20250328,143800,1478384945,12030,12030,12030,12030,0
+20250328,143700,1478384945,12030,12030,12040,12020,1085
+20250328,143600,1465341465,12030,12030,12030,12030,36
+20250328,143500,1464908385,12030,12030,12030,12030,253
+20250328,143400,1461864795,12030,12020,12030,12020,109
+20250328,143300,1460553605,12030,12020,12030,12020,31
+20250328,143200,1460180875,12020,12030,12030,12020,6
+20250328,143100,1460108745,12030,12040,12040,12030,153
+20250328,143000,1458268125,12040,12030,12040,12030,30
+20250328,142900,1457907125,12020,12020,12020,12020,87
+20250328,142800,1456861385,12020,12020,12020,12020,37
+20250328,142700,1456416645,12020,12030,12030,12020,54
+20250328,142600,1455767315,12030,12020,12030,12020,225
+20250328,142500,1453062695,12030,12030,12030,12020,154
+20250328,142400,1451211085,12020,12040,12040,12020,1217
+20250328,142300,1436570115,12040,12040,12040,12040,17
+20250328,142200,1436365435,12040,12050,12050,12040,49
+20250328,142100,1435775375,12040,12040,12050,12040,146
+20250328,142000,1434016415,12040,12040,12040,12040,424
+20250328,141900,1428911455,12040,12040,12050,12040,313
+20250328,141800,1425142735,12040,12045,12050,12040,125
+20250328,141700,1423636870,12045,12045,12045,12040,160
+20250328,141600,1421710165,12045,12045,12045,12045,43
+20250328,141500,1421192230,12050,12050,12050,12045,97
+20250328,141400,1420023555,12040,12040,12040,12040,34
+20250328,141300,1419614195,12050,12040,12050,12040,117
+20250328,141200,1418205495,12040,12050,12050,12040,1124
+20250328,141100,1404670645,12045,12040,12045,12040,64
+20250328,141000,1403899845,12040,12040,12040,12040,34
+20250328,140900,1403490485,12040,12040,12040,12040,18
+20250328,140800,1403273765,12040,12040,12040,12040,375
+20250328,140700,1398758765,12040,12040,12040,12040,36
+20250328,140600,1398325325,12040,12040,12040,12040,326
+20250328,140500,1394400285,12030,12040,12040,12030,72
+20250328,140400,1393533595,12040,12040,12050,12040,37
+20250328,140300,1393088085,12040,12030,12040,12030,310
+20250328,140200,1389357125,12040,12050,12050,12040,5
+20250328,140100,1389296905,12050,12040,12050,12040,547
+20250328,140000,1382709045,12040,12040,12050,12040,121
+20250328,135900,1381251715,12030,12030,12030,12030,15
+20250328,135800,1381071265,12020,12030,12030,12020,479
+20250328,135700,1375309235,12030,12030,12040,12030,89
+20250328,135600,1374238015,12030,12030,12040,12030,1518
+20250328,135500,1355976235,12020,12020,12020,12020,161
+20250328,135400,1354041015,12020,12010,12020,12010,83
+20250328,135300,1353043715,12010,12010,12010,12010,134
+20250328,135200,1351434375,12020,12020,12020,12010,57
+20250328,135100,1350749395,12020,12020,12020,12010,125
+20250328,135000,1349247035,12020,12010,12020,12010,1384
+20250328,134900,1332624325,12010,12010,12010,12010,18
+20250328,134800,1332408145,12010,12020,12020,12010,470
+20250328,134700,1326762935,12020,12010,12025,12010,405
+20250328,134600,1321895025,12010,12030,12030,12010,379
+20250328,134500,1317336775,12040,12040,12040,12040,224
+20250328,134400,1314639815,12040,12040,12040,12040,33
+20250328,134300,1314242495,12040,12030,12050,12030,1817
+20250328,134200,1292365895,12030,12030,12030,12030,103
+20250328,134100,1291126805,12030,12030,12030,12030,80
+20250328,134000,1290164405,12030,12030,12030,12010,193
+20250328,133900,1287844155,12020,12030,12030,12020,55
+20250328,133800,1287183025,12020,12030,12030,12020,32
+20250328,133700,1286798265,12030,12030,12030,12030,233
+20250328,133600,1283995275,12030,12030,12030,12020,314
+20250328,133500,1280218055,12040,12030,12040,12030,26
+20250328,133400,1279905235,12040,12030,12040,12030,47
+20250328,133300,1279339725,12030,12030,12030,12020,100
+20250328,133200,1278137005,12020,12020,12020,12020,15
+20250328,133100,1277956705,12010,12000,12020,12000,121
+20250328,133000,1276502915,12010,12010,12030,12010,105
+20250328,132900,1275241765,12010,12020,12020,12010,61
+20250328,132800,1274508585,12020,12010,12020,12000,989
+20250328,132700,1262632215,12010,12020,12020,12010,33
+20250328,132600,1262235875,12020,12020,12030,12010,98
+20250328,132500,1261057835,12030,12030,12040,12020,147
+20250328,132400,1259288565,12030,12010,12030,12010,315
+20250328,132300,1255501485,12010,12020,12030,12000,2243
+20250328,132200,1228571065,12010,12030,12030,12010,2543
+20250328,132100,1198020995,12020,12020,12030,12020,334
+20250328,132000,1194005845,12020,12040,12040,12020,608
+20250328,131900,1186691755,12040,12040,12040,12040,152
+20250328,131800,1184861675,12040,12040,12040,12040,438
+20250328,131700,1179588155,12040,12040,12040,12040,363
+20250328,131600,1175217635,12050,12040,12050,12040,29
+20250328,131500,1174868325,12060,12060,12060,12040,529
+20250328,131400,1168495615,12050,12050,12050,12050,33
+20250328,131300,1168097965,12050,12050,12050,12040,126
+20250328,131200,1166580825,12050,12040,12050,12040,39
+20250328,131100,1166111215,12040,12050,12050,12040,117
+20250328,131000,1164701525,12050,12050,12050,12050,43
+20250328,130900,1164183375,12050,12050,12050,12050,90
+20250328,130800,1163098875,12060,12050,12060,12050,46
+20250328,130700,1162544415,12050,12050,12060,12050,231
+20250328,130600,1159760815,12060,12070,12070,12060,409
+20250328,130500,1154828195,12070,12070,12070,12070,226
+20250328,130400,1152100375,12070,12070,12070,12070,34
+20250328,130300,1151689995,12080,12080,12080,12060,77
+20250328,130200,1150760655,12080,12080,12080,12080,63
+20250328,130100,1149999615,12080,12080,12080,12080,129
+20250328,130000,1148441295,12050,12080,12080,12050,186
+20250328,125900,1146197695,12080,12070,12080,12070,645
+20250328,125800,1138408975,12080,12070,12080,12070,286
+20250328,125700,1134954195,12070,12060,12070,12040,802
+20250328,125600,1125287305,12060,12050,12060,12050,54
+20250328,125500,1124636405,12040,12040,12040,12040,184
+20250328,125400,1122421045,12070,12050,12070,12050,340
+20250328,125300,1118323005,12050,12060,12060,12050,342
+20250328,125200,1114201815,12060,12060,12060,12060,133
+20250328,125100,1112597835,12050,12070,12070,12050,293
+20250328,125000,1109066645,12050,12060,12080,12050,105
+20250328,124900,1107799405,12090,12060,12090,12060,162
+20250328,124800,1105844315,12070,12080,12080,12070,19
+20250328,124700,1105614975,12080,12080,12080,12050,936
+20250328,124600,1094322475,12080,12100,12100,12070,337
+20250328,124500,1090250915,12100,12090,12110,12090,124
+20250328,124400,1088751125,12090,12090,12090,12090,21
+20250328,124300,1088497235,12090,12100,12110,12090,517
+20250328,124200,1082240705,12110,12090,12110,12090,244
+20250328,124100,1079290255,12100,12100,12110,12100,1971
+20250328,124000,1055439015,12100,12100,12110,12100,166
+20250328,123900,1053430205,12100,12100,12110,12100,162
+20250328,123800,1051468805,12110,12100,12110,12100,303
+20250328,123700,1047802095,12110,12140,12140,12110,341
+20250328,123600,1043671865,12110,12120,12140,12110,56
+20250328,123500,1042992865,12150,12120,12150,12110,84
+20250328,123400,1041973455,12110,12110,12110,12110,18
+20250328,123300,1041755475,12110,12110,12110,12110,35
+20250328,123200,1041331625,12110,12120,12120,12110,379
+20250328,123100,1036739115,12110,12120,12120,12110,127
+20250328,123000,1035201045,12110,12140,12140,12110,180
+20250328,122900,1033019345,12110,12120,12120,12110,431
+20250328,122800,1027799765,12120,12110,12120,12100,975
+20250328,122700,1015994625,12110,12130,12130,12110,81
+20250328,122600,1015013255,12110,12110,12120,12110,57
+20250328,122500,1014322735,12110,12140,12140,12110,81
+20250328,122400,1013340385,12110,12110,12110,12110,66
+20250328,122300,1012541125,12110,12140,12150,12110,66
+20250328,122200,1011740125,12110,12110,12150,12110,128
+20250328,122100,1010187185,12110,12110,12110,12110,148
+20250328,122000,1008394905,12110,12110,12110,12110,38
+20250328,121900,1007934725,12110,12110,12110,12110,116
+20250328,121800,1006529965,12160,12110,12160,12110,55
+20250328,121700,1005863645,12110,12120,12120,12110,96
+20250328,121600,1004700275,12110,12120,12120,12110,59
+20250328,121500,1003985735,12110,12110,12110,12110,34
+20250328,121400,1003573995,12120,12120,12120,12120,408
+20250328,121300,998629035,12120,12120,12120,12120,41
+20250328,121200,998132115,12120,12120,12140,12120,136
+20250328,121100,996481795,12120,12120,12120,12120,107
+20250328,121000,995184955,12110,12120,12120,12110,165
+20250328,120900,993186625,12120,12130,12130,12110,598
+20250328,120800,985939055,12130,12140,12150,12130,498
+20250328,120700,979893075,12130,12130,12130,12120,287
+20250328,120600,976412565,12130,12140,12140,12110,522
+20250328,120500,970086295,12140,12130,12140,12120,345
+20250328,120400,965901485,12130,12130,12150,12130,223
+20250328,120300,963196475,12130,12130,12130,12130,17
+20250328,120200,962990265,12130,12130,12130,12130,33
+20250328,120100,962589975,12130,12130,12140,12130,58
+20250328,120000,961886195,12140,12140,12140,12140,399
+20250328,115900,957042335,12140,12140,12140,12140,33
+20250328,115800,956641715,12140,12130,12140,12130,133
+20250328,115700,955027275,12130,12130,12130,12130,45
+20250328,115600,954481425,12130,12130,12150,12130,84
+20250328,115500,953461775,12110,12190,12190,12110,2240
+20250328,115400,926235845,12190,12180,12190,12180,35
+20250328,115300,925809525,12190,12180,12190,12180,20
+20250328,115200,925565915,12180,12200,12200,12180,95
+20250328,115100,924407615,12200,12190,12210,12190,146
+20250328,115000,922625605,12200,12190,12200,12170,84
+20250328,114900,921602545,12170,12200,12200,12170,1427
+20250328,114800,904205015,12200,12220,12220,12200,1329
+20250328,114700,887986795,12210,12210,12210,12210,642
+20250328,114600,880147975,12220,12220,12220,12210,380
+20250328,114500,875504565,12220,12220,12220,12220,33
+20250328,114400,875101305,12220,12220,12220,12220,33
+20250328,114300,874698045,12220,12220,12220,12220,21
+20250328,114200,874441425,12220,12210,12220,12210,176
+20250328,114100,872292355,12210,12210,12210,12210,34
+20250328,114000,871877215,12230,12210,12230,12210,42
+20250328,113900,871364295,12210,12210,12210,12210,34
+20250328,113800,870949155,12210,12210,12240,12210,37
+20250328,113700,870497325,12210,12210,12210,12210,34
+20250328,113600,870082185,12210,12210,12210,12210,15
+20250328,113500,869899035,12210,12220,12230,12210,1033
+20250328,113400,857278195,12220,12230,12230,12220,61
+20250328,113300,856532365,12240,12230,12240,12230,192
+20250328,113200,854184195,12230,12240,12240,12230,82
+20250328,113100,853181315,12230,12230,12240,12230,61
+20250328,113000,852435275,12230,12230,12230,12230,300
+20250328,112900,848766275,12230,12230,12230,12230,14
+20250328,112800,848595055,12240,12220,12240,12220,158
+20250328,112700,846663855,12230,12220,12230,12220,72
+20250328,112600,845783455,12250,12220,12250,12220,100
+20250328,112500,844558965,12220,12240,12240,12220,90
+20250328,112400,843457705,12240,12250,12250,12210,126
+20250328,112300,841915695,12220,12230,12230,12220,635
+20250328,112200,834155745,12220,12220,12230,12220,76
+20250328,112100,833226785,12220,12230,12230,12220,135
+20250328,112000,831577075,12230,12220,12230,12220,203
+20250328,111900,829094525,12230,12230,12230,12230,36
+20250328,111800,828654245,12230,12240,12240,12230,303
+20250328,111700,824947915,12230,12230,12240,12230,595
+20250328,111600,817670835,12230,12230,12230,12220,48
+20250328,111500,817083925,12220,12230,12230,12220,1437
+20250328,111400,799519215,12230,12230,12230,12230,402
+20250328,111300,794602755,12230,12230,12240,12230,210
+20250328,111200,792032785,12230,12240,12240,12230,219
+20250328,111100,789354395,12230,12240,12240,12230,432
+20250328,111000,784066875,12240,12230,12240,12230,330
+20250328,110900,780027875,12230,12250,12250,12230,34
+20250328,110800,779611655,12230,12240,12250,12220,585
+20250328,110700,772454385,12220,12230,12230,12220,433
+20250328,110600,767159405,12230,12230,12230,12230,112
+20250328,110500,765789645,12230,12230,12240,12230,526
+20250328,110400,759356535,12240,12250,12250,12240,911
+20250328,110300,748205835,12240,12240,12240,12240,49
+20250328,110200,747606075,12240,12280,12280,12240,255
+20250328,110100,744482405,12260,12280,12280,12260,605
+20250328,110000,737060535,12300,12300,12300,12300,0
+20250328,105900,737060535,12300,12300,12300,12300,1
+20250328,105800,737048235,12300,12270,12300,12270,522
+20250328,105700,730639725,12270,12270,12270,12270,101
+20250328,105600,729400455,12270,12270,12270,12270,175
+20250328,105500,727253205,12250,12230,12250,12230,1209
+20250328,105400,712466935,12230,12250,12250,12230,209
+20250328,105300,709910185,12250,12250,12250,12230,208
+20250328,105200,707364255,12240,12270,12270,12240,401
+20250328,105100,702454765,12270,12260,12270,12260,222
+20250328,105000,699733025,12260,12260,12260,12260,203
+20250328,104900,697244245,12270,12270,12270,12270,5
+20250328,104800,697182895,12280,12280,12280,12280,70
+20250328,104700,696323295,12280,12260,12280,12250,534
+20250328,104600,689780485,12260,12260,12300,12260,197
+20250328,104500,687365215,12260,12300,12300,12260,532
+20250328,104400,680842235,12260,12270,12270,12260,562
+20250328,104300,673950175,12280,12300,12300,12280,207
+20250328,104200,671408015,12300,12290,12300,12280,22
+20250328,104100,671137745,12300,12300,12300,12300,11
+20250328,104000,671002445,12290,12300,12300,12290,76
+20250328,103900,670067745,12330,12300,12330,12300,2
+20250328,103800,670043115,12300,12300,12300,12300,1
+20250328,103700,670030815,12300,12300,12300,12300,0
+20250328,103600,670030815,12300,12300,12300,12300,102
+20250328,103500,668776215,12290,12290,12290,12290,1
+20250328,103400,668763925,12290,12290,12290,12290,2
+20250328,103300,668739345,12280,12280,12280,12280,0
+20250328,103200,668739345,12280,12300,12300,12280,320
+20250328,103100,664805765,12300,12300,12320,12300,14
+20250328,103000,664633505,12310,12330,12330,12310,11
+20250328,102900,664498075,12300,12300,12300,12300,1
+20250328,102800,664485775,12340,12340,12340,12340,3
+20250328,102700,664448755,12300,12300,12300,12300,0
+20250328,102600,664448755,12300,12330,12330,12300,31
+20250328,102500,664067425,12290,12330,12330,12290,129
+20250328,102400,662478895,12330,12340,12340,12320,189
+20250328,102300,660149695,12340,12320,12340,12320,9
+20250328,102200,660038775,12300,12300,12300,12300,0
+20250328,102100,660038775,12300,12310,12310,12290,21
+20250328,102000,659780595,12340,12340,12340,12340,1
+20250328,101900,659768255,12340,12340,12340,12340,0
+20250328,101800,659768255,12340,12340,12340,12340,39
+20250328,101700,659286995,12320,12280,12340,12280,372
+20250328,101600,654718555,12340,12310,12350,12280,642
+20250328,101500,646812395,12270,12310,12320,12260,126
+20250328,101400,645262295,12310,12310,12310,12310,33
+20250328,101300,644856065,12320,12270,12320,12270,1224
+20250328,101200,629810485,12290,12270,12290,12270,1220
+20250328,101100,614839325,12250,12260,12260,12240,284
+20250328,101000,611360745,12240,12240,12240,12240,0
+20250328,100900,611360745,12240,12240,12240,12240,576
+20250328,100800,604310505,12240,12240,12250,12240,1459
+20250328,100700,586449305,12240,12240,12240,12240,370
+20250328,100600,581920505,12230,12230,12235,12230,118
+20250328,100500,580477360,12230,12220,12230,12220,662
+20250328,100400,572385830,12230,12230,12230,12230,57
+20250328,100300,571688720,12230,12230,12230,12230,107
+20250328,100200,570380110,12230,12230,12230,12230,168
+20250328,100100,568325470,12230,12250,12250,12210,480
+20250328,100000,562456280,12230,12240,12260,12230,1813
+20250328,095900,540266530,12240,12250,12260,12240,2782
+20250328,095800,506187160,12250,12260,12260,12240,1054
+20250328,095700,493273830,12260,12250,12260,12250,445
+20250328,095600,487822130,12250,12250,12270,12250,512
+20250328,095500,481548850,12250,12280,12280,12250,177
+20250328,095400,479378570,12280,12250,12280,12240,103
+20250328,095300,478116380,12250,12250,12250,12250,106
+20250328,095200,476817880,12250,12260,12280,12230,2139
+20250328,095100,450628380,12250,12290,12290,12250,214
+20250328,095000,447999720,12310,12280,12310,12250,2575
+20250328,094900,416406980,12280,12310,12310,12280,1096
+20250328,094800,402928330,12310,12310,12320,12310,40
+20250328,094700,402435920,12310,12320,12320,12310,164
+20250328,094600,400416780,12320,12330,12330,12310,228
+20250328,094500,397609040,12330,12310,12330,12310,45
+20250328,094400,397054770,12310,12310,12320,12310,699
+20250328,094300,388447160,12320,12320,12320,12320,531
+20250328,094200,381905240,12320,12330,12330,12320,350
+20250328,094100,377593230,12330,12330,12330,12330,30
+20250328,094000,377223330,12330,12320,12330,12320,205
+20250328,093900,374697480,12320,12330,12330,12310,823
+20250328,093800,364565270,12310,12320,12330,12310,1192
+20250328,093700,349883940,12320,12330,12350,12320,250
+20250328,093600,346801550,12330,12350,12350,12330,120
+20250328,093500,345320630,12350,12350,12350,12350,23
+20250328,093400,345036580,12350,12350,12350,12350,10
+20250328,093300,344913080,12350,12350,12350,12320,316
+20250328,093200,341013510,12360,12360,12360,12360,326
+20250328,093100,336984150,12360,12350,12360,12350,190
+20250328,093000,334637560,12350,12330,12350,12310,2048
+20250328,092900,309390650,12330,12330,12330,12320,562
+20250328,092800,302465820,12330,12370,12370,12330,817
+20250328,092700,292377800,12380,12380,12390,12380,82
+20250328,092600,291362630,12380,12380,12380,12380,30
+20250328,092500,290991230,12390,12400,12400,12390,8
+20250328,092400,290892080,12370,12380,12380,12360,373
+20250328,092300,286277350,12400,12380,12400,12370,161
+20250328,092200,284285000,12370,12380,12380,12370,137
+20250328,092100,282589340,12390,12390,12400,12390,38
+20250328,092000,282118370,12380,12380,12390,12350,589
+20250328,091900,274827890,12380,12370,12380,12370,200
+20250328,091800,272352770,12350,12380,12380,12350,862
+20250328,091700,261701340,12390,12390,12390,12390,104
+20250328,091600,260412780,12380,12410,12410,12370,611
+20250328,091500,252845540,12400,12410,12410,12400,1017
+20250328,091400,240234450,12410,12410,12420,12410,1121
+20250328,091300,226320830,12400,12410,12410,12400,559
+20250328,091200,219388420,12390,12410,12420,12390,1606
+20250328,091100,199472840,12400,12400,12440,12400,1337
+20250328,091000,182890010,12400,12400,12400,12400,266
+20250328,090900,179591610,12400,12400,12400,12400,83
+20250328,090800,178562410,12400,12420,12430,12400,1255
+20250328,090700,162988430,12410,12440,12440,12410,1175
+20250328,090600,148388750,12440,12470,12470,12440,2057
+20250328,090500,122775030,12470,12500,12500,12450,1619
+20250328,090400,102591310,12500,12480,12500,12480,228
+20250328,090300,99745330,12460,12480,12510,12460,2460
+20250328,090200,69063070,12480,12470,12550,12470,368
+20250328,090100,64465980,12460,12600,12620,12440,2917
+20250328,090000,27923450,12580,12410,12580,12410,2233

108860/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
+20250328,160819,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12030,-510,5,-4.07,1702066760,139577,92.30,12410,12620,12000,16300,8780,12540,12195.37,1.04,0,-2279,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3238,-55.69,2.68,12,0.52,-216.00,4484.00,20550,20240318,-41.46,9820,20241115,22.51,17100,-29.65,20250210,11650,3.26,20250102,19040,-36.82,20240328,9820,22.51,20241115,4.17,N,108860,500,134 억,,278674,N,N,125,N,00,N
+20250328,150822,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12060,-480,5,-3.83,1591470980,130387,86.22,12410,12620,12000,16300,8780,12540,12205.72,1.04,0,-3063,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3246,-55.83,2.69,12,0.48,-216.00,4484.00,20550,20240318,-41.31,9820,20241115,22.81,17100,-29.47,20250210,11650,3.52,20250102,19040,-36.66,20240328,9820,22.81,20241115,4.17,N,108860,500,134 억,,278674,N,N,273,N,00,N
+20250328,140824,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12040,-500,5,-3.99,1401841005,114634,75.81,12410,12620,12000,16300,8780,12540,12228.81,1.04,0,-5346,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3241,-55.74,2.69,12,0.43,-216.00,4484.00,20550,20240318,-41.41,9820,20241115,22.61,17100,-29.59,20250210,11650,3.35,20250102,19040,-36.76,20240328,9820,22.61,20241115,4.17,N,108860,500,134 억,,278674,N,N,273,N,00,N
+20250328,130822,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12060,-480,5,-3.83,1162990335,94770,62.67,12410,12620,12040,16300,8780,12540,12271.69,1.04,0,-6073,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3246,-55.83,2.69,12,0.35,-216.00,4484.00,20550,20240318,-41.31,9820,20241115,22.81,17100,-29.47,20250210,11650,3.52,20250102,19040,-36.66,20240328,9820,22.81,20241115,4.17,N,108860,500,134 억,,278674,N,N,273,N,00,N
+20250328,120820,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12130,-410,5,-3.27,984944395,80044,52.93,12410,12620,12110,16300,8780,12540,12305.01,1.04,0,-7782,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3265,-56.16,2.71,12,0.30,-216.00,4484.00,20550,20240318,-40.97,9820,20241115,23.52,17100,-29.06,20250210,11650,4.12,20250102,19040,-36.29,20240328,9820,23.52,20241115,4.17,N,108860,500,134 억,,278674,N,N,273,N,00,N
+20250328,110818,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12250,-290,5,-2.31,775172345,62845,41.56,12410,12620,12210,16300,8780,12540,12334.64,1.04,0,-6920,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3297,-56.71,2.73,12,0.23,-216.00,4484.00,20550,20240318,-40.39,9820,20241115,24.75,17100,-28.36,20250210,11650,5.15,20250102,19040,-35.66,20240328,9820,24.75,20241115,4.17,N,108860,500,134 억,,278674,N,N,273,N,00,N
+20250328,100824,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12240,-300,5,-2.39,603037545,48808,32.28,12410,12620,12210,16300,8780,12540,12355.26,1.04,0,-8048,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3294,-56.67,2.73,12,0.18,-216.00,4484.00,20550,20240318,-40.44,9820,20241115,24.64,17100,-28.42,20250210,11650,5.06,20250102,19040,-35.71,20240328,9820,24.64,20241115,4.17,N,108860,500,134 억,,278674,N,N,273,N,00,N
+20250328,090829,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12420,-120,5,-0.96,167618000,13440,8.89,12410,12620,12410,16300,8780,12540,12471.53,1.04,0,-8001,13080,12810,12660,12390,12240,12735,12315,135,3760,500,9270,10,1,26914790,3343,-57.50,2.77,12,0.05,-216.00,4484.00,20550,20240318,-39.56,9820,20241115,26.48,17100,-27.37,20250210,11650,6.61,20250102,19040,-34.77,20240328,9820,26.48,20241115,4.17,N,108860,500,134 억,,278674,N,N,273,N,00,N
+20250327,162023,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12540,-120,5,-0.95,1927272850,151219,103.53,12790,12930,12510,16450,8870,12660,12745.06,1.09,0,-11964,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3375,-58.06,2.80,12,0.56,-216.00,4484.00,20550,20240318,-38.98,9820,20241115,27.70,17100,-26.67,20250210,11650,7.64,20250102,19060,-34.21,20240327,9820,27.70,20241115,4.23,N,108860,500,134 억,,292770,N,N,273,N,00,N
+20250327,150821,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12540,-120,5,-0.95,1837248360,144040,98.62,12790,12930,12520,16450,8870,12660,12755.13,1.09,0,-13521,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3375,-58.06,2.80,12,0.54,-216.00,4484.00,20550,20240318,-38.98,9820,20241115,27.70,17100,-26.67,20250210,11650,7.64,20250102,19060,-34.21,20240327,9820,27.70,20241115,4.23,N,108860,500,134 억,,292770,N,N,0,N,00,N
+20250327,140820,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12650,-10,5,-0.08,1613889390,126290,86.47,12790,12930,12610,16450,8870,12660,12779.23,1.09,0,-13524,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3405,-58.56,2.82,12,0.47,-216.00,4484.00,20550,20240318,-38.44,9820,20241115,28.82,17100,-26.02,20250210,11650,8.58,20250102,19060,-33.63,20240327,9820,28.82,20241115,4.23,N,108860,500,134 억,,292770,N,N,0,N,00,N
+20250327,130817,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12720,60,2,0.47,1525980810,119355,81.72,12790,12930,12610,16450,8870,12660,12785.23,1.09,0,-13804,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3424,-58.89,2.84,12,0.44,-216.00,4484.00,20550,20240318,-38.10,9820,20241115,29.53,17100,-25.61,20250210,11650,9.18,20250102,19060,-33.26,20240327,9820,29.53,20241115,4.23,N,108860,500,134 억,,292770,N,N,0,N,00,N
+20250327,120825,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12750,90,2,0.71,1420313250,111034,76.02,12790,12930,12610,16450,8870,12660,12791.70,1.09,0,-14041,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3432,-59.03,2.84,12,0.41,-216.00,4484.00,20550,20240318,-37.96,9820,20241115,29.84,17100,-25.44,20250210,11650,9.44,20250102,19060,-33.11,20240327,9820,29.84,20241115,4.23,N,108860,500,134 억,,292770,N,N,0,N,00,N
+20250327,110821,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12740,80,2,0.63,1253435630,97939,67.05,12790,12930,12610,16450,8870,12660,12798.13,1.09,0,-14980,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3429,-58.98,2.84,12,0.36,-216.00,4484.00,20550,20240318,-38.00,9820,20241115,29.74,17100,-25.50,20250210,11650,9.36,20250102,19060,-33.16,20240327,9820,29.74,20241115,4.23,N,108860,500,134 억,,292770,N,N,0,N,00,N
+20250327,100817,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12820,160,2,1.26,1004053330,78439,53.70,12790,12930,12610,16450,8870,12660,12800.44,1.09,0,-16173,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3450,-59.35,2.86,12,0.29,-216.00,4484.00,20550,20240318,-37.62,9820,20241115,30.55,17100,-25.03,20250210,11650,10.04,20250102,19060,-32.74,20240327,9820,30.55,20241115,4.23,N,108860,500,134 억,,292770,N,N,0,N,00,N
+20250327,090822,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12640,-20,5,-0.16,282489210,22233,15.22,12790,12790,12610,16450,8870,12660,12705.85,1.09,0,-11150,13006,12832,12556,12382,12106,12920,12470,135,3790,500,9360,10,1,26914790,3402,-58.52,2.82,12,0.08,-216.00,4484.00,20550,20240318,-38.49,9820,20241115,28.72,17100,-26.08,20250210,11650,8.50,20250102,19060,-33.68,20240327,9820,28.72,20241115,4.23,N,108860,500,134 억,,292770,N,N,0,N,00,N
+20250326,160811,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12660,270,2,2.18,1836721250,146059,90.66,12450,12730,12280,16100,8680,12390,12575.19,1.08,0,10702,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3407,-125.35,2.60,12,0.54,-101.00,4877.00,20550,20240318,-38.39,9820,20241115,28.92,17100,-25.96,20250210,11650,8.67,20250102,19150,-33.89,20240326,9820,28.92,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250326,150814,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12610,220,2,1.78,1749211310,139136,86.37,12450,12730,12280,16100,8680,12390,12571.95,1.08,0,9613,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3394,-124.85,2.59,12,0.52,-101.00,4877.00,20550,20240318,-38.64,9820,20241115,28.41,17100,-26.26,20250210,11650,8.24,20250102,19150,-34.15,20240326,9820,28.41,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250326,140813,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12690,300,2,2.42,1588979015,126466,78.50,12450,12730,12280,16100,8680,12390,12564.48,1.08,0,8201,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3415,-125.64,2.60,12,0.47,-101.00,4877.00,20550,20240318,-38.25,9820,20241115,29.23,17100,-25.79,20250210,11650,8.93,20250102,19150,-33.73,20240326,9820,29.23,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250326,130813,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12690,300,2,2.42,1425539725,113590,70.51,12450,12730,12280,16100,8680,12390,12549.87,1.08,0,2001,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3415,-125.64,2.60,12,0.42,-101.00,4877.00,20550,20240318,-38.25,9820,20241115,29.23,17100,-25.79,20250210,11650,8.93,20250102,19150,-33.73,20240326,9820,29.23,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250326,120818,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12700,310,2,2.50,1356017090,108110,67.11,12450,12730,12280,16100,8680,12390,12542.94,1.08,0,-64,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3418,-125.74,2.60,12,0.40,-101.00,4877.00,20550,20240318,-38.20,9820,20241115,29.33,17100,-25.73,20250210,11650,9.01,20250102,19150,-33.68,20240326,9820,29.33,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250326,110815,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12680,290,2,2.34,1244259670,99279,61.63,12450,12730,12280,16100,8680,12390,12532.96,1.08,0,-714,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3413,-125.54,2.60,12,0.37,-101.00,4877.00,20550,20240318,-38.30,9820,20241115,29.12,17100,-25.85,20250210,11650,8.84,20250102,19150,-33.79,20240326,9820,29.12,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250326,100815,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12610,220,2,1.78,695881600,56032,34.78,12450,12690,12280,16100,8680,12390,12419.36,1.08,0,8712,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3394,-124.85,2.59,12,0.21,-101.00,4877.00,20550,20240318,-38.64,9820,20241115,28.41,17100,-26.26,20250210,11650,8.24,20250102,19150,-34.15,20240326,9820,28.41,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250326,090814,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12470,80,2,0.65,53295160,4272,2.65,12450,12540,12440,16100,8680,12390,12475.46,1.08,0,1763,13223,12806,12583,12166,11943,12695,12055,135,3710,500,9160,10,1,26914790,3356,-123.47,2.56,12,0.02,-101.00,4877.00,20550,20240318,-39.32,9820,20241115,26.99,17100,-27.08,20250210,11650,7.04,20250102,19150,-34.88,20240326,9820,26.99,20241115,4.27,N,108860,500,134 억,,291014,N,N,559,N,00,N
+20250325,160809,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12390,-470,5,-3.65,2031869095,161099,110.85,12880,13000,12360,16710,9010,12860,12612.69,1.06,0,-22469,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3335,-122.67,2.54,12,0.60,-101.00,4877.00,20550,20240318,-39.71,9820,20241115,26.17,17100,-27.54,20250210,11650,6.35,20250102,19370,-36.04,20240325,9820,26.17,20241115,4.33,N,108860,500,134 억,,286543,N,N,559,N,00,N
+20250325,150811,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12440,-420,5,-3.27,1941084955,153776,105.81,12880,13000,12360,16710,9010,12860,12622.81,1.06,0,-21572,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3348,-123.17,2.55,12,0.57,-101.00,4877.00,20550,20240318,-39.46,9820,20241115,26.68,17100,-27.25,20250210,11650,6.78,20250102,19370,-35.78,20240325,9820,26.68,20241115,4.33,N,108860,500,134 억,,286543,N,N,1375,N,00,N
+20250325,140807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12410,-450,5,-3.50,1812314535,143393,98.66,12880,13000,12360,16710,9010,12860,12638.79,1.06,0,-22644,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3340,-122.87,2.54,12,0.53,-101.00,4877.00,20550,20240318,-39.61,9820,20241115,26.37,17100,-27.43,20250210,11650,6.52,20250102,19370,-35.93,20240325,9820,26.37,20241115,4.33,N,108860,500,134 억,,286543,N,N,1375,N,00,N
+20250325,130809,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12540,-320,5,-2.49,1479904995,116666,80.27,12880,13000,12510,16710,9010,12860,12684.97,1.06,0,-20696,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3375,-124.16,2.57,12,0.43,-101.00,4877.00,20550,20240318,-38.98,9820,20241115,27.70,17100,-26.67,20250210,11650,7.64,20250102,19370,-35.26,20240325,9820,27.70,20241115,4.33,N,108860,500,134 억,,286543,N,N,1375,N,00,N
+20250325,120809,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12560,-300,5,-2.33,1281126735,100819,69.37,12880,13000,12560,16710,9010,12860,12707.20,1.06,0,-18651,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3380,-124.36,2.58,12,0.37,-101.00,4877.00,20550,20240318,-38.88,9820,20241115,27.90,17100,-26.55,20250210,11650,7.81,20250102,19370,-35.16,20240325,9820,27.90,20241115,4.33,N,108860,500,134 억,,286543,N,N,1375,N,00,N
+20250325,110808,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12650,-210,5,-1.63,913468375,71662,49.31,12880,13000,12600,16710,9010,12860,12746.90,1.06,0,-7106,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3405,-125.25,2.59,12,0.27,-101.00,4877.00,20550,20240318,-38.44,9820,20241115,28.82,17100,-26.02,20250210,11650,8.58,20250102,19370,-34.69,20240325,9820,28.82,20241115,4.33,N,108860,500,134 억,,286543,N,N,1375,N,00,N
+20250325,100818,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12780,-80,5,-0.62,549861015,43028,29.61,12880,13000,12650,16710,9010,12860,12779.14,1.06,0,-7181,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3440,-126.53,2.62,12,0.16,-101.00,4877.00,20550,20240318,-37.81,9820,20241115,30.14,17100,-25.26,20250210,11650,9.70,20250102,19370,-34.02,20240325,9820,30.14,20241115,4.33,N,108860,500,134 억,,286543,N,N,1375,N,00,N
+20250325,090815,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12860,0,3,0.00,160379690,12445,8.56,12880,13000,12860,16710,9010,12860,12887.08,1.06,0,-2978,13233,13046,12913,12726,12593,13140,12820,135,3850,500,9510,10,1,26914790,3461,-127.33,2.64,12,0.05,-101.00,4877.00,20550,20240318,-37.42,9820,20241115,30.96,17100,-24.80,20250210,11650,10.39,20250102,19370,-33.61,20240325,9820,30.96,20241115,4.33,N,108860,500,134 억,,286543,N,N,1375,N,00,N
+20250324,160807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12860,170,2,1.34,1878665765,145337,93.80,12830,13100,12780,16490,8890,12690,12926.45,1.05,0,-7081,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3461,-127.33,2.64,12,0.54,-101.00,4877.00,20550,20240318,-37.42,9820,20241115,30.96,17100,-24.80,20250210,11650,10.39,20250102,19370,-33.61,20240325,9820,30.96,20241115,4.35,N,108860,500,134 억,,283061,N,N,1375,N,00,N
+20250324,150812,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12880,190,2,1.50,1797960105,139065,89.75,12830,13100,12780,16490,8890,12690,12929.00,1.05,0,-6915,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3467,-127.52,2.64,12,0.52,-101.00,4877.00,20550,20240318,-37.32,9820,20241115,31.16,17100,-24.68,20250210,11650,10.56,20250102,19370,-33.51,20240325,9820,31.16,20241115,4.35,N,108860,500,134 억,,283061,N,N,41,N,00,N
+20250324,140813,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12870,180,2,1.42,1616416035,124967,80.65,12830,13100,12780,16490,8890,12690,12934.83,1.05,0,-1925,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3464,-127.43,2.64,12,0.46,-101.00,4877.00,20550,20240318,-37.37,9820,20241115,31.06,17100,-24.74,20250210,11650,10.47,20250102,19370,-33.56,20240325,9820,31.06,20241115,4.35,N,108860,500,134 억,,283061,N,N,41,N,00,N
+20250324,130812,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12940,250,2,1.97,1528772745,118171,76.27,12830,13100,12780,16490,8890,12690,12937.05,1.05,0,-1545,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3483,-128.12,2.65,12,0.44,-101.00,4877.00,20550,20240318,-37.03,9820,20241115,31.77,17100,-24.33,20250210,11650,11.07,20250102,19370,-33.20,20240325,9820,31.77,20241115,4.35,N,108860,500,134 억,,283061,N,N,41,N,00,N
+20250324,120812,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12950,260,2,2.05,1437434165,111106,71.71,12830,13100,12780,16490,8890,12690,12937.60,1.05,0,-1351,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3485,-128.22,2.66,12,0.41,-101.00,4877.00,20550,20240318,-36.98,9820,20241115,31.87,17100,-24.27,20250210,11650,11.16,20250102,19370,-33.14,20240325,9820,31.87,20241115,4.35,N,108860,500,134 억,,283061,N,N,41,N,00,N
+20250324,110811,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13030,340,2,2.68,1127700005,87264,56.32,12830,13100,12780,16490,8890,12690,12922.97,1.05,0,3436,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3507,-129.01,2.67,12,0.32,-101.00,4877.00,20550,20240318,-36.59,9820,20241115,32.69,17100,-23.80,20250210,11650,11.85,20250102,19370,-32.73,20240325,9820,32.69,20241115,4.35,N,108860,500,134 억,,283061,N,N,41,N,00,N
+20250324,100808,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12880,190,2,1.50,617231750,47996,30.98,12830,13100,12780,16490,8890,12690,12860.23,1.05,0,-2983,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3467,-127.52,2.64,12,0.18,-101.00,4877.00,20550,20240318,-37.32,9820,20241115,31.16,17100,-24.68,20250210,11650,10.56,20250102,19370,-33.51,20240325,9820,31.16,20241115,4.35,N,108860,500,134 억,,283061,N,N,41,N,00,N
+20250324,090811,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12820,130,2,1.02,369056980,28668,18.50,12830,13100,12790,16490,8890,12690,12873.77,1.05,0,-7302,13083,12886,12733,12536,12383,12810,12460,135,3800,500,9390,10,1,26914790,3450,-126.93,2.63,12,0.11,-101.00,4877.00,20550,20240318,-37.62,9820,20241115,30.55,17100,-25.03,20250210,11650,10.04,20250102,19370,-33.82,20240325,9820,30.55,20241115,4.35,N,108860,500,134 억,,283061,N,N,41,N,00,N
 20250321,160825,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12690,-110,5,-0.86,1974796195,154943,100.81,12920,12930,12580,16640,8960,12800,12745.43,0.94,0,42213,13413,13106,12953,12646,12493,13030,12570,135,3840,500,9470,10,1,26914790,3415,-125.64,2.60,12,0.58,-101.00,4877.00,20550,20240318,-38.25,9820,20241115,29.23,17100,-25.79,20250210,11650,8.93,20250102,19600,-35.26,20240321,9820,29.23,20241115,4.40,N,108860,500,134 억,,254036,N,N,41,N,00,N
 20250321,150810,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12740,-60,5,-0.47,1824213650,143087,93.09,12920,12930,12580,16640,8960,12800,12748.98,0.94,0,40879,13413,13106,12953,12646,12493,13030,12570,135,3840,500,9470,10,1,26914790,3429,-126.14,2.61,12,0.53,-101.00,4877.00,20550,20240318,-38.00,9820,20241115,29.74,17100,-25.50,20250210,11650,9.36,20250102,19600,-35.00,20240321,9820,29.74,20241115,4.40,N,108860,500,134 억,,254036,N,N,2,N,00,N
 20250321,140810,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12740,-60,5,-0.47,1605824300,125949,81.94,12920,12930,12580,16640,8960,12800,12749.80,0.94,0,38231,13413,13106,12953,12646,12493,13030,12570,135,3840,500,9470,10,1,26914790,3429,-126.14,2.61,12,0.47,-101.00,4877.00,20550,20240318,-38.00,9820,20241115,29.74,17100,-25.50,20250210,11650,9.36,20250102,19600,-35.00,20240321,9820,29.74,20241115,4.40,N,108860,500,134 억,,254036,N,N,2,N,00,N

108860/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,119739,26914790,1515895740,340741241400,0.44
+20250325,120777,26914790,1496427030,333474248100,0.45
+20250324,120963,26914790,1555584180,346124199400,0.45
+20250321,121171,26914790,1537659990,341548685100,0.45
+20250320,121057,26914790,1549529600,344509312000,0.45
 20250319,123385,26914790,1620045050,353391192700,0.46
 20250318,131602,26914790,1727934260,353391192700,0.49
 20250317,133626,26914790,1761190680,354736932200,0.50

108860/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,12690,13370,13390,12580,848461,11058864355,00,0.00,N,5,-410,
 20250310,13100,12970,13230,12320,1431796,18403632670,00,0.00,N,2,80,
 20250304,13020,13080,13610,12910,1014291,13436875460,00,0.00,N,5,-400,
 20250224,13420,14710,14900,13420,2079508,29699489620,00,0.00,N,5,-1550,