Add accumulated files

109070/day/candle-day-250.csv

@@ -1,9 +1,13 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
-20250321,4100,4100,4100,4100,0,0,00,0.00,Y,3,0,
-20250320,4100,4100,4100,4100,0,0,00,0.00,Y,0,0,
-20250319,4100,4100,4100,4100,0,0,00,0.00,Y,0,0,
-20250318,4100,4100,4100,4100,0,0,00,0.00,Y,0,0,
-20250317,4100,4100,4100,4100,0,0,00,0.00,Y,0,0,
+20250327,1423,1515,1660,1423,16832495,25662739217,00,0.00,N,5,-20,
+20250326,1443,1185,1540,867,57512491,75406540339,01,-71.10,N,2,258,
+20250325,1184,1184,1184,1184,0,0,00,0.00,N,0,0,
+20250324,1184,1184,1184,1184,0,0,00,0.00,N,0,0,
+20250321,4100,4100,4100,4100,0,0,00,0.00,N,0,0,
+20250320,4100,4100,4100,4100,0,0,00,0.00,N,0,0,
+20250319,4100,4100,4100,4100,0,0,00,0.00,N,0,0,
+20250318,4100,4100,4100,4100,0,0,00,0.00,N,0,0,
+20250317,4100,4100,4100,4100,0,0,00,0.00,N,0,0,
 20250314,4100,4100,4100,4100,0,0,00,0.00,N,0,0,
 20250313,4100,4100,4100,4100,0,0,00,0.00,N,0,0,
 20250312,4100,4100,4100,4100,0,0,00,0.00,N,0,0,

109070/investor/investor-20250201.csv

@@ -1,17 +1,17 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
-20250228,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250227,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250226,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250225,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250224,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250221,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250220,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250219,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250218,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250217,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250214,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250213,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250212,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250228,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250227,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250226,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250225,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250224,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250221,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250220,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250219,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250218,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250217,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250214,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250213,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250212,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
 20250211,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
 20250210,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
 20250207,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0

109070/investor/investor-20250301.csv

@@ -1,15 +1,20 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
-20250321,4100,0,3,,,,,,,,,,,,,,,,,,
-20250320,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250319,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250318,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250317,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250314,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250313,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250312,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250311,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250310,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250307,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250306,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250305,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
-20250304,4100,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250328,1280,-143,5,-23345,20609,-2,-24,20,0,4842722,490609,0,6526,662,0,4866067,470000,2,6550,642,0
+20250327,1423,-20,5,477495,36176,104,747,49,0,16147670,643329,104,24619,982,0,15670175,607153,0,23872,933,0
+20250326,1443,258,2,2360133,15444,-3,2093,15,0,56654713,120785,0,74144,165,0,54294580,105341,3,72051,150,0
+20250325,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250324,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250321,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250320,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250319,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250318,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250317,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250314,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250313,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250312,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250311,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250310,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250307,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250306,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250305,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250304,1184,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0

109070/min/candle-20250324.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201500,0,4100,4100,4100,4100,0
+20250324,201400,0,4100,4100,4100,4100,0
+20250324,201300,0,4100,4100,4100,4100,0
+20250324,201200,0,4100,4100,4100,4100,0
+20250324,201100,0,4100,4100,4100,4100,0
+20250324,201000,0,4100,4100,4100,4100,0
+20250324,200900,0,4100,4100,4100,4100,0
+20250324,200800,0,4100,4100,4100,4100,0
+20250324,200700,0,4100,4100,4100,4100,0
+20250324,200600,0,4100,4100,4100,4100,0
+20250324,200500,0,4100,4100,4100,4100,0
+20250324,200400,0,4100,4100,4100,4100,0
+20250324,200300,0,4100,4100,4100,4100,0
+20250324,200200,0,4100,4100,4100,4100,0
+20250324,200100,0,4100,4100,4100,4100,0
+20250324,200000,0,4100,4100,4100,4100,0
+20250324,195900,0,4100,4100,4100,4100,0
+20250324,195800,0,4100,4100,4100,4100,0
+20250324,195700,0,4100,4100,4100,4100,0
+20250324,195600,0,4100,4100,4100,4100,0
+20250324,195500,0,4100,4100,4100,4100,0
+20250324,195400,0,4100,4100,4100,4100,0
+20250324,195300,0,4100,4100,4100,4100,0
+20250324,195200,0,4100,4100,4100,4100,0
+20250324,195100,0,4100,4100,4100,4100,0
+20250324,195000,0,4100,4100,4100,4100,0
+20250324,194900,0,4100,4100,4100,4100,0
+20250324,194800,0,4100,4100,4100,4100,0
+20250324,194700,0,4100,4100,4100,4100,0
+20250324,194600,0,4100,4100,4100,4100,0
+20250324,194500,0,4100,4100,4100,4100,0
+20250324,194400,0,4100,4100,4100,4100,0
+20250324,194300,0,4100,4100,4100,4100,0
+20250324,194200,0,4100,4100,4100,4100,0
+20250324,194100,0,4100,4100,4100,4100,0
+20250324,194000,0,4100,4100,4100,4100,0
+20250324,193900,0,4100,4100,4100,4100,0
+20250324,193800,0,4100,4100,4100,4100,0
+20250324,193700,0,4100,4100,4100,4100,0
+20250324,193600,0,4100,4100,4100,4100,0
+20250324,193500,0,4100,4100,4100,4100,0
+20250324,193400,0,4100,4100,4100,4100,0
+20250324,193300,0,4100,4100,4100,4100,0
+20250324,193200,0,4100,4100,4100,4100,0
+20250324,193100,0,4100,4100,4100,4100,0
+20250324,193000,0,4100,4100,4100,4100,0
+20250324,192900,0,4100,4100,4100,4100,0
+20250324,192800,0,4100,4100,4100,4100,0
+20250324,192700,0,4100,4100,4100,4100,0
+20250324,192600,0,4100,4100,4100,4100,0
+20250324,192500,0,4100,4100,4100,4100,0
+20250324,192400,0,4100,4100,4100,4100,0
+20250324,192300,0,4100,4100,4100,4100,0
+20250324,192200,0,4100,4100,4100,4100,0
+20250324,192100,0,4100,4100,4100,4100,0
+20250324,192000,0,4100,4100,4100,4100,0
+20250324,191900,0,4100,4100,4100,4100,0
+20250324,191800,0,4100,4100,4100,4100,0
+20250324,191700,0,4100,4100,4100,4100,0
+20250324,191600,0,4100,4100,4100,4100,0
+20250324,191500,0,4100,4100,4100,4100,0
+20250324,191400,0,4100,4100,4100,4100,0
+20250324,191300,0,4100,4100,4100,4100,0
+20250324,191200,0,4100,4100,4100,4100,0
+20250324,191100,0,4100,4100,4100,4100,0
+20250324,191000,0,4100,4100,4100,4100,0
+20250324,190900,0,4100,4100,4100,4100,0
+20250324,190800,0,4100,4100,4100,4100,0
+20250324,190700,0,4100,4100,4100,4100,0
+20250324,190600,0,4100,4100,4100,4100,0
+20250324,190500,0,4100,4100,4100,4100,0
+20250324,190400,0,4100,4100,4100,4100,0
+20250324,190300,0,4100,4100,4100,4100,0
+20250324,190200,0,4100,4100,4100,4100,0
+20250324,190100,0,4100,4100,4100,4100,0
+20250324,190000,0,4100,4100,4100,4100,0
+20250324,185900,0,4100,4100,4100,4100,0
+20250324,185800,0,4100,4100,4100,4100,0
+20250324,185700,0,4100,4100,4100,4100,0
+20250324,185600,0,4100,4100,4100,4100,0
+20250324,185500,0,4100,4100,4100,4100,0
+20250324,185400,0,4100,4100,4100,4100,0
+20250324,185300,0,4100,4100,4100,4100,0
+20250324,185200,0,4100,4100,4100,4100,0
+20250324,185100,0,4100,4100,4100,4100,0
+20250324,185000,0,4100,4100,4100,4100,0
+20250324,184900,0,4100,4100,4100,4100,0
+20250324,184800,0,4100,4100,4100,4100,0
+20250324,184700,0,4100,4100,4100,4100,0
+20250324,184600,0,4100,4100,4100,4100,0
+20250324,184500,0,4100,4100,4100,4100,0
+20250324,184400,0,4100,4100,4100,4100,0
+20250324,184300,0,4100,4100,4100,4100,0
+20250324,184200,0,4100,4100,4100,4100,0
+20250324,184100,0,4100,4100,4100,4100,0
+20250324,184000,0,4100,4100,4100,4100,0
+20250324,183900,0,4100,4100,4100,4100,0
+20250324,183800,0,4100,4100,4100,4100,0
+20250324,183700,0,4100,4100,4100,4100,0
+20250324,183600,0,4100,4100,4100,4100,0
+20250324,183500,0,4100,4100,4100,4100,0
+20250324,183400,0,4100,4100,4100,4100,0
+20250324,183300,0,4100,4100,4100,4100,0
+20250324,183200,0,4100,4100,4100,4100,0
+20250324,183100,0,4100,4100,4100,4100,0
+20250324,183000,0,4100,4100,4100,4100,0
+20250324,182900,0,4100,4100,4100,4100,0
+20250324,182800,0,4100,4100,4100,4100,0
+20250324,182700,0,4100,4100,4100,4100,0
+20250324,182600,0,4100,4100,4100,4100,0
+20250324,182500,0,4100,4100,4100,4100,0
+20250324,182400,0,4100,4100,4100,4100,0
+20250324,182300,0,4100,4100,4100,4100,0
+20250324,182200,0,4100,4100,4100,4100,0
+20250324,182100,0,4100,4100,4100,4100,0
+20250324,182000,0,4100,4100,4100,4100,0
+20250324,181900,0,4100,4100,4100,4100,0
+20250324,181800,0,4100,4100,4100,4100,0
+20250324,181700,0,4100,4100,4100,4100,0
+20250324,181600,0,4100,4100,4100,4100,0
+20250324,181500,0,4100,4100,4100,4100,0
+20250324,181400,0,4100,4100,4100,4100,0
+20250324,181300,0,4100,4100,4100,4100,0
+20250324,181200,0,4100,4100,4100,4100,0
+20250324,181100,0,4100,4100,4100,4100,0
+20250324,181000,0,4100,4100,4100,4100,0
+20250324,180900,0,4100,4100,4100,4100,0
+20250324,180800,0,4100,4100,4100,4100,0
+20250324,180700,0,4100,4100,4100,4100,0
+20250324,180600,0,4100,4100,4100,4100,0
+20250324,180500,0,4100,4100,4100,4100,0
+20250324,180400,0,4100,4100,4100,4100,0
+20250324,180300,0,4100,4100,4100,4100,0
+20250324,180200,0,4100,4100,4100,4100,0
+20250324,180100,0,4100,4100,4100,4100,0
+20250324,180000,0,4100,4100,4100,4100,0
+20250324,175900,0,4100,4100,4100,4100,0
+20250324,175800,0,4100,4100,4100,4100,0
+20250324,175700,0,4100,4100,4100,4100,0
+20250324,175600,0,4100,4100,4100,4100,0
+20250324,175500,0,4100,4100,4100,4100,0
+20250324,175400,0,4100,4100,4100,4100,0
+20250324,175300,0,4100,4100,4100,4100,0
+20250324,175200,0,4100,4100,4100,4100,0
+20250324,175100,0,4100,4100,4100,4100,0
+20250324,175000,0,4100,4100,4100,4100,0
+20250324,174900,0,4100,4100,4100,4100,0
+20250324,174800,0,4100,4100,4100,4100,0
+20250324,174700,0,4100,4100,4100,4100,0
+20250324,174600,0,4100,4100,4100,4100,0
+20250324,174500,0,4100,4100,4100,4100,0
+20250324,174400,0,4100,4100,4100,4100,0
+20250324,174300,0,4100,4100,4100,4100,0
+20250324,174200,0,4100,4100,4100,4100,0
+20250324,174100,0,4100,4100,4100,4100,0
+20250324,174000,0,4100,4100,4100,4100,0
+20250324,173900,0,4100,4100,4100,4100,0
+20250324,173800,0,4100,4100,4100,4100,0
+20250324,173700,0,4100,4100,4100,4100,0
+20250324,173600,0,4100,4100,4100,4100,0
+20250324,173500,0,4100,4100,4100,4100,0
+20250324,173400,0,4100,4100,4100,4100,0
+20250324,173300,0,4100,4100,4100,4100,0
+20250324,173200,0,4100,4100,4100,4100,0
+20250324,173100,0,4100,4100,4100,4100,0
+20250324,173000,0,4100,4100,4100,4100,0
+20250324,172900,0,4100,4100,4100,4100,0
+20250324,172800,0,4100,4100,4100,4100,0
+20250324,172700,0,4100,4100,4100,4100,0
+20250324,172600,0,4100,4100,4100,4100,0
+20250324,172500,0,4100,4100,4100,4100,0
+20250324,172400,0,4100,4100,4100,4100,0
+20250324,172300,0,4100,4100,4100,4100,0
+20250324,172200,0,4100,4100,4100,4100,0
+20250324,172100,0,4100,4100,4100,4100,0
+20250324,172000,0,4100,4100,4100,4100,0
+20250324,171900,0,4100,4100,4100,4100,0
+20250324,171800,0,4100,4100,4100,4100,0
+20250324,171700,0,4100,4100,4100,4100,0
+20250324,171600,0,4100,4100,4100,4100,0
+20250324,171500,0,4100,4100,4100,4100,0
+20250324,171400,0,4100,4100,4100,4100,0
+20250324,171300,0,4100,4100,4100,4100,0
+20250324,171200,0,4100,4100,4100,4100,0
+20250324,171100,0,4100,4100,4100,4100,0
+20250324,171000,0,4100,4100,4100,4100,0
+20250324,170900,0,4100,4100,4100,4100,0
+20250324,170800,0,4100,4100,4100,4100,0
+20250324,170700,0,4100,4100,4100,4100,0
+20250324,170600,0,4100,4100,4100,4100,0
+20250324,170500,0,4100,4100,4100,4100,0
+20250324,170400,0,4100,4100,4100,4100,0
+20250324,170300,0,4100,4100,4100,4100,0
+20250324,170200,0,4100,4100,4100,4100,0
+20250324,170100,0,4100,4100,4100,4100,0
+20250324,170000,0,4100,4100,4100,4100,0
+20250324,165900,0,4100,4100,4100,4100,0
+20250324,165800,0,4100,4100,4100,4100,0
+20250324,165700,0,4100,4100,4100,4100,0
+20250324,165600,0,4100,4100,4100,4100,0
+20250324,165500,0,4100,4100,4100,4100,0
+20250324,165400,0,4100,4100,4100,4100,0
+20250324,165300,0,4100,4100,4100,4100,0
+20250324,165200,0,4100,4100,4100,4100,0
+20250324,165100,0,4100,4100,4100,4100,0
+20250324,165000,0,4100,4100,4100,4100,0
+20250324,164900,0,4100,4100,4100,4100,0
+20250324,164800,0,4100,4100,4100,4100,0
+20250324,164700,0,4100,4100,4100,4100,0
+20250324,164600,0,4100,4100,4100,4100,0
+20250324,164500,0,4100,4100,4100,4100,0
+20250324,164400,0,4100,4100,4100,4100,0
+20250324,164300,0,4100,4100,4100,4100,0
+20250324,164200,0,4100,4100,4100,4100,0
+20250324,164100,0,4100,4100,4100,4100,0
+20250324,164000,0,4100,4100,4100,4100,0
+20250324,163900,0,4100,4100,4100,4100,0
+20250324,163800,0,4100,4100,4100,4100,0
+20250324,163700,0,4100,4100,4100,4100,0
+20250324,163600,0,4100,4100,4100,4100,0
+20250324,163500,0,4100,4100,4100,4100,0
+20250324,163400,0,4100,4100,4100,4100,0
+20250324,163300,0,4100,4100,4100,4100,0
+20250324,163200,0,4100,4100,4100,4100,0
+20250324,163100,0,4100,4100,4100,4100,0
+20250324,163000,0,4100,4100,4100,4100,0
+20250324,162900,0,4100,4100,4100,4100,0
+20250324,162800,0,4100,4100,4100,4100,0
+20250324,162700,0,4100,4100,4100,4100,0
+20250324,162600,0,4100,4100,4100,4100,0
+20250324,162500,0,4100,4100,4100,4100,0
+20250324,162400,0,4100,4100,4100,4100,0
+20250324,162300,0,4100,4100,4100,4100,0
+20250324,162200,0,4100,4100,4100,4100,0
+20250324,162100,0,4100,4100,4100,4100,0
+20250324,162000,0,4100,4100,4100,4100,0
+20250324,161900,0,4100,4100,4100,4100,0
+20250324,161800,0,4100,4100,4100,4100,0
+20250324,161700,0,4100,4100,4100,4100,0
+20250324,161600,0,4100,4100,4100,4100,0
+20250324,161500,0,4100,4100,4100,4100,0
+20250324,161400,0,4100,4100,4100,4100,0
+20250324,161300,0,4100,4100,4100,4100,0
+20250324,161200,0,4100,4100,4100,4100,0
+20250324,161100,0,4100,4100,4100,4100,0
+20250324,161000,0,4100,4100,4100,4100,0
+20250324,160900,0,4100,4100,4100,4100,0
+20250324,160800,0,4100,4100,4100,4100,0
+20250324,160700,0,4100,4100,4100,4100,0
+20250324,160600,0,4100,4100,4100,4100,0
+20250324,160500,0,4100,4100,4100,4100,0
+20250324,160400,0,4100,4100,4100,4100,0
+20250324,160300,0,4100,4100,4100,4100,0
+20250324,160200,0,4100,4100,4100,4100,0
+20250324,160100,0,4100,4100,4100,4100,0
+20250324,160000,0,4100,4100,4100,4100,0
+20250324,155900,0,4100,4100,4100,4100,0
+20250324,155800,0,4100,4100,4100,4100,0
+20250324,155700,0,4100,4100,4100,4100,0
+20250324,155600,0,4100,4100,4100,4100,0
+20250324,155500,0,4100,4100,4100,4100,0
+20250324,155400,0,4100,4100,4100,4100,0
+20250324,155300,0,4100,4100,4100,4100,0
+20250324,155200,0,4100,4100,4100,4100,0
+20250324,155100,0,4100,4100,4100,4100,0
+20250324,155000,0,4100,4100,4100,4100,0
+20250324,154900,0,4100,4100,4100,4100,0
+20250324,154800,0,4100,4100,4100,4100,0
+20250324,154700,0,4100,4100,4100,4100,0
+20250324,154600,0,4100,4100,4100,4100,0
+20250324,154500,0,4100,4100,4100,4100,0
+20250324,154400,0,4100,4100,4100,4100,0
+20250324,154300,0,4100,4100,4100,4100,0
+20250324,154200,0,4100,4100,4100,4100,0
+20250324,154100,0,4100,4100,4100,4100,0
+20250324,154000,0,4100,4100,4100,4100,0
+20250324,153900,0,4100,4100,4100,4100,0
+20250324,153800,0,4100,4100,4100,4100,0
+20250324,153700,0,4100,4100,4100,4100,0
+20250324,153600,0,4100,4100,4100,4100,0
+20250324,153500,0,4100,4100,4100,4100,0
+20250324,153400,0,4100,4100,4100,4100,0
+20250324,153300,0,4100,4100,4100,4100,0
+20250324,153200,0,4100,4100,4100,4100,0
+20250324,153100,0,4100,4100,4100,4100,0
+20250324,153000,0,4100,4100,4100,4100,0
+20250324,152900,0,4100,4100,4100,4100,0
+20250324,152800,0,4100,4100,4100,4100,0
+20250324,152700,0,4100,4100,4100,4100,0
+20250324,152600,0,4100,4100,4100,4100,0
+20250324,152500,0,4100,4100,4100,4100,0
+20250324,152400,0,4100,4100,4100,4100,0
+20250324,152300,0,4100,4100,4100,4100,0
+20250324,152200,0,4100,4100,4100,4100,0
+20250324,152100,0,4100,4100,4100,4100,0
+20250324,152000,0,4100,4100,4100,4100,0
+20250324,151900,0,4100,4100,4100,4100,0
+20250324,151800,0,4100,4100,4100,4100,0
+20250324,151700,0,4100,4100,4100,4100,0
+20250324,151600,0,4100,4100,4100,4100,0
+20250324,151500,0,4100,4100,4100,4100,0
+20250324,151400,0,4100,4100,4100,4100,0
+20250324,151300,0,4100,4100,4100,4100,0
+20250324,151200,0,4100,4100,4100,4100,0
+20250324,151100,0,4100,4100,4100,4100,0
+20250324,151000,0,4100,4100,4100,4100,0
+20250324,150900,0,4100,4100,4100,4100,0
+20250324,150800,0,4100,4100,4100,4100,0
+20250324,150700,0,4100,4100,4100,4100,0
+20250324,150600,0,4100,4100,4100,4100,0
+20250324,150500,0,4100,4100,4100,4100,0
+20250324,150400,0,4100,4100,4100,4100,0
+20250324,150300,0,4100,4100,4100,4100,0
+20250324,150200,0,4100,4100,4100,4100,0
+20250324,150100,0,4100,4100,4100,4100,0
+20250324,150000,0,4100,4100,4100,4100,0
+20250324,145900,0,4100,4100,4100,4100,0
+20250324,145800,0,4100,4100,4100,4100,0
+20250324,145700,0,4100,4100,4100,4100,0
+20250324,145600,0,4100,4100,4100,4100,0
+20250324,145500,0,4100,4100,4100,4100,0
+20250324,145400,0,4100,4100,4100,4100,0
+20250324,145300,0,4100,4100,4100,4100,0
+20250324,145200,0,4100,4100,4100,4100,0
+20250324,145100,0,4100,4100,4100,4100,0
+20250324,145000,0,4100,4100,4100,4100,0
+20250324,144900,0,4100,4100,4100,4100,0
+20250324,144800,0,4100,4100,4100,4100,0
+20250324,144700,0,4100,4100,4100,4100,0
+20250324,144600,0,4100,4100,4100,4100,0
+20250324,144500,0,4100,4100,4100,4100,0
+20250324,144400,0,4100,4100,4100,4100,0
+20250324,144300,0,4100,4100,4100,4100,0
+20250324,144200,0,4100,4100,4100,4100,0
+20250324,144100,0,4100,4100,4100,4100,0
+20250324,144000,0,4100,4100,4100,4100,0
+20250324,143900,0,4100,4100,4100,4100,0
+20250324,143800,0,4100,4100,4100,4100,0
+20250324,143700,0,4100,4100,4100,4100,0
+20250324,143600,0,4100,4100,4100,4100,0
+20250324,143500,0,4100,4100,4100,4100,0
+20250324,143400,0,4100,4100,4100,4100,0
+20250324,143300,0,4100,4100,4100,4100,0
+20250324,143200,0,4100,4100,4100,4100,0
+20250324,143100,0,4100,4100,4100,4100,0
+20250324,143000,0,4100,4100,4100,4100,0
+20250324,142900,0,4100,4100,4100,4100,0
+20250324,142800,0,4100,4100,4100,4100,0
+20250324,142700,0,4100,4100,4100,4100,0
+20250324,142600,0,4100,4100,4100,4100,0
+20250324,142500,0,4100,4100,4100,4100,0
+20250324,142400,0,4100,4100,4100,4100,0
+20250324,142300,0,4100,4100,4100,4100,0
+20250324,142200,0,4100,4100,4100,4100,0
+20250324,142100,0,4100,4100,4100,4100,0
+20250324,142000,0,4100,4100,4100,4100,0
+20250324,141900,0,4100,4100,4100,4100,0
+20250324,141800,0,4100,4100,4100,4100,0
+20250324,141700,0,4100,4100,4100,4100,0
+20250324,141600,0,4100,4100,4100,4100,0
+20250324,141500,0,4100,4100,4100,4100,0
+20250324,141400,0,4100,4100,4100,4100,0
+20250324,141300,0,4100,4100,4100,4100,0
+20250324,141200,0,4100,4100,4100,4100,0
+20250324,141100,0,4100,4100,4100,4100,0
+20250324,141000,0,4100,4100,4100,4100,0
+20250324,140900,0,4100,4100,4100,4100,0
+20250324,140800,0,4100,4100,4100,4100,0
+20250324,140700,0,4100,4100,4100,4100,0
+20250324,140600,0,4100,4100,4100,4100,0
+20250324,140500,0,4100,4100,4100,4100,0
+20250324,140400,0,4100,4100,4100,4100,0
+20250324,140300,0,4100,4100,4100,4100,0
+20250324,140200,0,4100,4100,4100,4100,0
+20250324,140100,0,4100,4100,4100,4100,0
+20250324,140000,0,4100,4100,4100,4100,0
+20250324,135900,0,4100,4100,4100,4100,0
+20250324,135800,0,4100,4100,4100,4100,0
+20250324,135700,0,4100,4100,4100,4100,0
+20250324,135600,0,4100,4100,4100,4100,0
+20250324,135500,0,4100,4100,4100,4100,0
+20250324,135400,0,4100,4100,4100,4100,0
+20250324,135300,0,4100,4100,4100,4100,0
+20250324,135200,0,4100,4100,4100,4100,0
+20250324,135100,0,4100,4100,4100,4100,0
+20250324,135000,0,4100,4100,4100,4100,0
+20250324,134900,0,4100,4100,4100,4100,0
+20250324,134800,0,4100,4100,4100,4100,0
+20250324,134700,0,4100,4100,4100,4100,0
+20250324,134600,0,4100,4100,4100,4100,0
+20250324,134500,0,4100,4100,4100,4100,0
+20250324,134400,0,4100,4100,4100,4100,0
+20250324,134300,0,4100,4100,4100,4100,0
+20250324,134200,0,4100,4100,4100,4100,0
+20250324,134100,0,4100,4100,4100,4100,0
+20250324,134000,0,4100,4100,4100,4100,0
+20250324,133900,0,4100,4100,4100,4100,0
+20250324,133800,0,4100,4100,4100,4100,0
+20250324,133700,0,4100,4100,4100,4100,0
+20250324,133600,0,4100,4100,4100,4100,0
+20250324,133500,0,4100,4100,4100,4100,0
+20250324,133400,0,4100,4100,4100,4100,0
+20250324,133300,0,4100,4100,4100,4100,0
+20250324,133200,0,4100,4100,4100,4100,0
+20250324,133100,0,4100,4100,4100,4100,0
+20250324,133000,0,4100,4100,4100,4100,0
+20250324,132900,0,4100,4100,4100,4100,0
+20250324,132800,0,4100,4100,4100,4100,0
+20250324,132700,0,4100,4100,4100,4100,0
+20250324,132600,0,4100,4100,4100,4100,0
+20250324,132500,0,4100,4100,4100,4100,0
+20250324,132400,0,4100,4100,4100,4100,0
+20250324,132300,0,4100,4100,4100,4100,0
+20250324,132200,0,4100,4100,4100,4100,0
+20250324,132100,0,4100,4100,4100,4100,0
+20250324,132000,0,4100,4100,4100,4100,0
+20250324,131900,0,4100,4100,4100,4100,0
+20250324,131800,0,4100,4100,4100,4100,0
+20250324,131700,0,4100,4100,4100,4100,0
+20250324,131600,0,4100,4100,4100,4100,0
+20250324,131500,0,4100,4100,4100,4100,0
+20250324,131400,0,4100,4100,4100,4100,0
+20250324,131300,0,4100,4100,4100,4100,0
+20250324,131200,0,4100,4100,4100,4100,0
+20250324,131100,0,4100,4100,4100,4100,0
+20250324,131000,0,4100,4100,4100,4100,0
+20250324,130900,0,4100,4100,4100,4100,0
+20250324,130800,0,4100,4100,4100,4100,0
+20250324,130700,0,4100,4100,4100,4100,0
+20250324,130600,0,4100,4100,4100,4100,0
+20250324,130500,0,4100,4100,4100,4100,0
+20250324,130400,0,4100,4100,4100,4100,0
+20250324,130300,0,4100,4100,4100,4100,0
+20250324,130200,0,4100,4100,4100,4100,0
+20250324,130100,0,4100,4100,4100,4100,0
+20250324,130000,0,4100,4100,4100,4100,0
+20250324,125900,0,4100,4100,4100,4100,0
+20250324,125800,0,4100,4100,4100,4100,0
+20250324,125700,0,4100,4100,4100,4100,0
+20250324,125600,0,4100,4100,4100,4100,0
+20250324,125500,0,4100,4100,4100,4100,0
+20250324,125400,0,4100,4100,4100,4100,0
+20250324,125300,0,4100,4100,4100,4100,0
+20250324,125200,0,4100,4100,4100,4100,0
+20250324,125100,0,4100,4100,4100,4100,0
+20250324,125000,0,4100,4100,4100,4100,0
+20250324,124900,0,4100,4100,4100,4100,0
+20250324,124800,0,4100,4100,4100,4100,0
+20250324,124700,0,4100,4100,4100,4100,0
+20250324,124600,0,4100,4100,4100,4100,0
+20250324,124500,0,4100,4100,4100,4100,0
+20250324,124400,0,4100,4100,4100,4100,0
+20250324,124300,0,4100,4100,4100,4100,0
+20250324,124200,0,4100,4100,4100,4100,0
+20250324,124100,0,4100,4100,4100,4100,0
+20250324,124000,0,4100,4100,4100,4100,0
+20250324,123900,0,4100,4100,4100,4100,0
+20250324,123800,0,4100,4100,4100,4100,0
+20250324,123700,0,4100,4100,4100,4100,0
+20250324,123600,0,4100,4100,4100,4100,0
+20250324,123500,0,4100,4100,4100,4100,0
+20250324,123400,0,4100,4100,4100,4100,0
+20250324,123300,0,4100,4100,4100,4100,0
+20250324,123200,0,4100,4100,4100,4100,0
+20250324,123100,0,4100,4100,4100,4100,0
+20250324,123000,0,4100,4100,4100,4100,0
+20250324,122900,0,4100,4100,4100,4100,0
+20250324,122800,0,4100,4100,4100,4100,0
+20250324,122700,0,4100,4100,4100,4100,0
+20250324,122600,0,4100,4100,4100,4100,0
+20250324,122500,0,4100,4100,4100,4100,0
+20250324,122400,0,4100,4100,4100,4100,0
+20250324,122300,0,4100,4100,4100,4100,0
+20250324,122200,0,4100,4100,4100,4100,0
+20250324,122100,0,4100,4100,4100,4100,0
+20250324,122000,0,4100,4100,4100,4100,0
+20250324,121900,0,4100,4100,4100,4100,0
+20250324,121800,0,4100,4100,4100,4100,0
+20250324,121700,0,4100,4100,4100,4100,0
+20250324,121600,0,4100,4100,4100,4100,0
+20250324,121500,0,4100,4100,4100,4100,0
+20250324,121400,0,4100,4100,4100,4100,0
+20250324,121300,0,4100,4100,4100,4100,0
+20250324,121200,0,4100,4100,4100,4100,0
+20250324,121100,0,4100,4100,4100,4100,0
+20250324,121000,0,4100,4100,4100,4100,0
+20250324,120900,0,4100,4100,4100,4100,0
+20250324,120800,0,4100,4100,4100,4100,0
+20250324,120700,0,4100,4100,4100,4100,0
+20250324,120600,0,4100,4100,4100,4100,0
+20250324,120500,0,4100,4100,4100,4100,0
+20250324,120400,0,4100,4100,4100,4100,0
+20250324,120300,0,4100,4100,4100,4100,0
+20250324,120200,0,4100,4100,4100,4100,0
+20250324,120100,0,4100,4100,4100,4100,0
+20250324,120000,0,4100,4100,4100,4100,0
+20250324,115900,0,4100,4100,4100,4100,0
+20250324,115800,0,4100,4100,4100,4100,0
+20250324,115700,0,4100,4100,4100,4100,0
+20250324,115600,0,4100,4100,4100,4100,0
+20250324,115500,0,4100,4100,4100,4100,0
+20250324,115400,0,4100,4100,4100,4100,0
+20250324,115300,0,4100,4100,4100,4100,0
+20250324,115200,0,4100,4100,4100,4100,0
+20250324,115100,0,4100,4100,4100,4100,0
+20250324,115000,0,4100,4100,4100,4100,0
+20250324,114900,0,4100,4100,4100,4100,0
+20250324,114800,0,4100,4100,4100,4100,0
+20250324,114700,0,4100,4100,4100,4100,0
+20250324,114600,0,4100,4100,4100,4100,0
+20250324,114500,0,4100,4100,4100,4100,0
+20250324,114400,0,4100,4100,4100,4100,0
+20250324,114300,0,4100,4100,4100,4100,0
+20250324,114200,0,4100,4100,4100,4100,0
+20250324,114100,0,4100,4100,4100,4100,0
+20250324,114000,0,4100,4100,4100,4100,0
+20250324,113900,0,4100,4100,4100,4100,0
+20250324,113800,0,4100,4100,4100,4100,0
+20250324,113700,0,4100,4100,4100,4100,0
+20250324,113600,0,4100,4100,4100,4100,0
+20250324,113500,0,4100,4100,4100,4100,0
+20250324,113400,0,4100,4100,4100,4100,0
+20250324,113300,0,4100,4100,4100,4100,0
+20250324,113200,0,4100,4100,4100,4100,0
+20250324,113100,0,4100,4100,4100,4100,0
+20250324,113000,0,4100,4100,4100,4100,0
+20250324,112900,0,4100,4100,4100,4100,0
+20250324,112800,0,4100,4100,4100,4100,0
+20250324,112700,0,4100,4100,4100,4100,0
+20250324,112600,0,4100,4100,4100,4100,0
+20250324,112500,0,4100,4100,4100,4100,0
+20250324,112400,0,4100,4100,4100,4100,0
+20250324,112300,0,4100,4100,4100,4100,0
+20250324,112200,0,4100,4100,4100,4100,0
+20250324,112100,0,4100,4100,4100,4100,0
+20250324,112000,0,4100,4100,4100,4100,0
+20250324,111900,0,4100,4100,4100,4100,0
+20250324,111800,0,4100,4100,4100,4100,0
+20250324,111700,0,4100,4100,4100,4100,0
+20250324,111600,0,4100,4100,4100,4100,0
+20250324,111500,0,4100,4100,4100,4100,0
+20250324,111400,0,4100,4100,4100,4100,0
+20250324,111300,0,4100,4100,4100,4100,0
+20250324,111200,0,4100,4100,4100,4100,0
+20250324,111100,0,4100,4100,4100,4100,0
+20250324,111000,0,4100,4100,4100,4100,0
+20250324,110900,0,4100,4100,4100,4100,0
+20250324,110800,0,4100,4100,4100,4100,0
+20250324,110700,0,4100,4100,4100,4100,0
+20250324,110600,0,4100,4100,4100,4100,0
+20250324,110500,0,4100,4100,4100,4100,0
+20250324,110400,0,4100,4100,4100,4100,0
+20250324,110300,0,4100,4100,4100,4100,0
+20250324,110200,0,4100,4100,4100,4100,0
+20250324,110100,0,4100,4100,4100,4100,0
+20250324,110000,0,4100,4100,4100,4100,0
+20250324,105900,0,4100,4100,4100,4100,0
+20250324,105800,0,4100,4100,4100,4100,0
+20250324,105700,0,4100,4100,4100,4100,0
+20250324,105600,0,4100,4100,4100,4100,0
+20250324,105500,0,4100,4100,4100,4100,0
+20250324,105400,0,4100,4100,4100,4100,0
+20250324,105300,0,4100,4100,4100,4100,0
+20250324,105200,0,4100,4100,4100,4100,0
+20250324,105100,0,4100,4100,4100,4100,0
+20250324,105000,0,4100,4100,4100,4100,0
+20250324,104900,0,4100,4100,4100,4100,0
+20250324,104800,0,4100,4100,4100,4100,0
+20250324,104700,0,4100,4100,4100,4100,0
+20250324,104600,0,4100,4100,4100,4100,0
+20250324,104500,0,4100,4100,4100,4100,0
+20250324,104400,0,4100,4100,4100,4100,0
+20250324,104300,0,4100,4100,4100,4100,0
+20250324,104200,0,4100,4100,4100,4100,0
+20250324,104100,0,4100,4100,4100,4100,0
+20250324,104000,0,4100,4100,4100,4100,0
+20250324,103900,0,4100,4100,4100,4100,0
+20250324,103800,0,4100,4100,4100,4100,0
+20250324,103700,0,4100,4100,4100,4100,0
+20250324,103600,0,4100,4100,4100,4100,0
+20250324,103500,0,4100,4100,4100,4100,0
+20250324,103400,0,4100,4100,4100,4100,0
+20250324,103300,0,4100,4100,4100,4100,0
+20250324,103200,0,4100,4100,4100,4100,0
+20250324,103100,0,4100,4100,4100,4100,0
+20250324,103000,0,4100,4100,4100,4100,0
+20250324,102900,0,4100,4100,4100,4100,0
+20250324,102800,0,4100,4100,4100,4100,0
+20250324,102700,0,4100,4100,4100,4100,0
+20250324,102600,0,4100,4100,4100,4100,0
+20250324,102500,0,4100,4100,4100,4100,0
+20250324,102400,0,4100,4100,4100,4100,0
+20250324,102300,0,4100,4100,4100,4100,0
+20250324,102200,0,4100,4100,4100,4100,0
+20250324,102100,0,4100,4100,4100,4100,0
+20250324,102000,0,4100,4100,4100,4100,0
+20250324,101900,0,4100,4100,4100,4100,0
+20250324,101800,0,4100,4100,4100,4100,0
+20250324,101700,0,4100,4100,4100,4100,0
+20250324,101600,0,4100,4100,4100,4100,0
+20250324,101500,0,4100,4100,4100,4100,0
+20250324,101400,0,4100,4100,4100,4100,0
+20250324,101300,0,4100,4100,4100,4100,0
+20250324,101200,0,4100,4100,4100,4100,0
+20250324,101100,0,4100,4100,4100,4100,0
+20250324,101000,0,4100,4100,4100,4100,0
+20250324,100900,0,4100,4100,4100,4100,0
+20250324,100800,0,4100,4100,4100,4100,0
+20250324,100700,0,4100,4100,4100,4100,0
+20250324,100600,0,4100,4100,4100,4100,0
+20250324,100500,0,4100,4100,4100,4100,0
+20250324,100400,0,4100,4100,4100,4100,0
+20250324,100300,0,4100,4100,4100,4100,0
+20250324,100200,0,4100,4100,4100,4100,0
+20250324,100100,0,4100,4100,4100,4100,0
+20250324,100000,0,4100,4100,4100,4100,0
+20250324,095900,0,4100,4100,4100,4100,0
+20250324,095800,0,4100,4100,4100,4100,0
+20250324,095700,0,4100,4100,4100,4100,0
+20250324,095600,0,4100,4100,4100,4100,0
+20250324,095500,0,4100,4100,4100,4100,0
+20250324,095400,0,4100,4100,4100,4100,0
+20250324,095300,0,4100,4100,4100,4100,0
+20250324,095200,0,4100,4100,4100,4100,0
+20250324,095100,0,4100,4100,4100,4100,0
+20250324,095000,0,4100,4100,4100,4100,0
+20250324,094900,0,4100,4100,4100,4100,0
+20250324,094800,0,4100,4100,4100,4100,0
+20250324,094700,0,4100,4100,4100,4100,0
+20250324,094600,0,4100,4100,4100,4100,0
+20250324,094500,0,4100,4100,4100,4100,0
+20250324,094400,0,4100,4100,4100,4100,0
+20250324,094300,0,4100,4100,4100,4100,0
+20250324,094200,0,4100,4100,4100,4100,0
+20250324,094100,0,4100,4100,4100,4100,0
+20250324,094000,0,4100,4100,4100,4100,0
+20250324,093900,0,4100,4100,4100,4100,0
+20250324,093800,0,4100,4100,4100,4100,0
+20250324,093700,0,4100,4100,4100,4100,0
+20250324,093600,0,4100,4100,4100,4100,0
+20250324,093500,0,4100,4100,4100,4100,0
+20250324,093400,0,4100,4100,4100,4100,0
+20250324,093300,0,4100,4100,4100,4100,0
+20250324,093200,0,4100,4100,4100,4100,0
+20250324,093100,0,4100,4100,4100,4100,0
+20250324,093000,0,4100,4100,4100,4100,0
+20250324,092900,0,4100,4100,4100,4100,0
+20250324,092800,0,4100,4100,4100,4100,0
+20250324,092700,0,4100,4100,4100,4100,0
+20250324,092600,0,4100,4100,4100,4100,0
+20250324,092500,0,4100,4100,4100,4100,0
+20250324,092400,0,4100,4100,4100,4100,0
+20250324,092300,0,4100,4100,4100,4100,0
+20250324,092200,0,4100,4100,4100,4100,0
+20250324,092100,0,4100,4100,4100,4100,0
+20250324,092000,0,4100,4100,4100,4100,0
+20250324,091900,0,4100,4100,4100,4100,0
+20250324,091800,0,4100,4100,4100,4100,0
+20250324,091700,0,4100,4100,4100,4100,0
+20250324,091600,0,4100,4100,4100,4100,0
+20250324,091500,0,4100,4100,4100,4100,0
+20250324,091400,0,4100,4100,4100,4100,0
+20250324,091300,0,4100,4100,4100,4100,0
+20250324,091200,0,4100,4100,4100,4100,0
+20250324,091100,0,4100,4100,4100,4100,0
+20250324,091000,0,4100,4100,4100,4100,0
+20250324,090900,0,4100,4100,4100,4100,0
+20250324,090800,0,4100,4100,4100,4100,0
+20250324,090700,0,4100,4100,4100,4100,0
+20250324,090600,0,4100,4100,4100,4100,0
+20250324,090500,0,4100,4100,4100,4100,0
+20250324,090400,0,4100,4100,4100,4100,0
+20250324,090300,0,4100,4100,4100,4100,0
+20250324,090200,0,4100,4100,4100,4100,0
+20250324,090100,0,4100,4100,4100,4100,0
+20250324,090000,0,4100,4100,4100,4100,0

109070/min/candle-20250325.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201300,0,4100,4100,4100,4100,0
+20250325,201200,0,4100,4100,4100,4100,0
+20250325,201100,0,4100,4100,4100,4100,0
+20250325,201000,0,4100,4100,4100,4100,0
+20250325,200900,0,4100,4100,4100,4100,0
+20250325,200800,0,4100,4100,4100,4100,0
+20250325,200700,0,4100,4100,4100,4100,0
+20250325,200600,0,4100,4100,4100,4100,0
+20250325,200500,0,4100,4100,4100,4100,0
+20250325,200400,0,4100,4100,4100,4100,0
+20250325,200300,0,4100,4100,4100,4100,0
+20250325,200200,0,4100,4100,4100,4100,0
+20250325,200100,0,4100,4100,4100,4100,0
+20250325,200000,0,4100,4100,4100,4100,0
+20250325,195900,0,4100,4100,4100,4100,0
+20250325,195800,0,4100,4100,4100,4100,0
+20250325,195700,0,4100,4100,4100,4100,0
+20250325,195600,0,4100,4100,4100,4100,0
+20250325,195500,0,4100,4100,4100,4100,0
+20250325,195400,0,4100,4100,4100,4100,0
+20250325,195300,0,4100,4100,4100,4100,0
+20250325,195200,0,4100,4100,4100,4100,0
+20250325,195100,0,4100,4100,4100,4100,0
+20250325,195000,0,4100,4100,4100,4100,0
+20250325,194900,0,4100,4100,4100,4100,0
+20250325,194800,0,4100,4100,4100,4100,0
+20250325,194700,0,4100,4100,4100,4100,0
+20250325,194600,0,4100,4100,4100,4100,0
+20250325,194500,0,4100,4100,4100,4100,0
+20250325,194400,0,4100,4100,4100,4100,0
+20250325,194300,0,4100,4100,4100,4100,0
+20250325,194200,0,4100,4100,4100,4100,0
+20250325,194100,0,4100,4100,4100,4100,0
+20250325,194000,0,4100,4100,4100,4100,0
+20250325,193900,0,4100,4100,4100,4100,0
+20250325,193800,0,4100,4100,4100,4100,0
+20250325,193700,0,4100,4100,4100,4100,0
+20250325,193600,0,4100,4100,4100,4100,0
+20250325,193500,0,4100,4100,4100,4100,0
+20250325,193400,0,4100,4100,4100,4100,0
+20250325,193300,0,4100,4100,4100,4100,0
+20250325,193200,0,4100,4100,4100,4100,0
+20250325,193100,0,4100,4100,4100,4100,0
+20250325,193000,0,4100,4100,4100,4100,0
+20250325,192900,0,4100,4100,4100,4100,0
+20250325,192800,0,4100,4100,4100,4100,0
+20250325,192700,0,4100,4100,4100,4100,0
+20250325,192600,0,4100,4100,4100,4100,0
+20250325,192500,0,4100,4100,4100,4100,0
+20250325,192400,0,4100,4100,4100,4100,0
+20250325,192300,0,4100,4100,4100,4100,0
+20250325,192200,0,4100,4100,4100,4100,0
+20250325,192100,0,4100,4100,4100,4100,0
+20250325,192000,0,4100,4100,4100,4100,0
+20250325,191900,0,4100,4100,4100,4100,0
+20250325,191800,0,4100,4100,4100,4100,0
+20250325,191700,0,4100,4100,4100,4100,0
+20250325,191600,0,4100,4100,4100,4100,0
+20250325,191500,0,4100,4100,4100,4100,0
+20250325,191400,0,4100,4100,4100,4100,0
+20250325,191300,0,4100,4100,4100,4100,0
+20250325,191200,0,4100,4100,4100,4100,0
+20250325,191100,0,4100,4100,4100,4100,0
+20250325,191000,0,4100,4100,4100,4100,0
+20250325,190900,0,4100,4100,4100,4100,0
+20250325,190800,0,4100,4100,4100,4100,0
+20250325,190700,0,4100,4100,4100,4100,0
+20250325,190600,0,4100,4100,4100,4100,0
+20250325,190500,0,4100,4100,4100,4100,0
+20250325,190400,0,4100,4100,4100,4100,0
+20250325,190300,0,4100,4100,4100,4100,0
+20250325,190200,0,4100,4100,4100,4100,0
+20250325,190100,0,4100,4100,4100,4100,0
+20250325,190000,0,4100,4100,4100,4100,0
+20250325,185900,0,4100,4100,4100,4100,0
+20250325,185800,0,4100,4100,4100,4100,0
+20250325,185700,0,4100,4100,4100,4100,0
+20250325,185600,0,4100,4100,4100,4100,0
+20250325,185500,0,4100,4100,4100,4100,0
+20250325,185400,0,4100,4100,4100,4100,0
+20250325,185300,0,4100,4100,4100,4100,0
+20250325,185200,0,4100,4100,4100,4100,0
+20250325,185100,0,4100,4100,4100,4100,0
+20250325,185000,0,4100,4100,4100,4100,0
+20250325,184900,0,4100,4100,4100,4100,0
+20250325,184800,0,4100,4100,4100,4100,0
+20250325,184700,0,4100,4100,4100,4100,0
+20250325,184600,0,4100,4100,4100,4100,0
+20250325,184500,0,4100,4100,4100,4100,0
+20250325,184400,0,4100,4100,4100,4100,0
+20250325,184300,0,4100,4100,4100,4100,0
+20250325,184200,0,4100,4100,4100,4100,0
+20250325,184100,0,4100,4100,4100,4100,0
+20250325,184000,0,4100,4100,4100,4100,0
+20250325,183900,0,4100,4100,4100,4100,0
+20250325,183800,0,4100,4100,4100,4100,0
+20250325,183700,0,4100,4100,4100,4100,0
+20250325,183600,0,4100,4100,4100,4100,0
+20250325,183500,0,4100,4100,4100,4100,0
+20250325,183400,0,4100,4100,4100,4100,0
+20250325,183300,0,4100,4100,4100,4100,0
+20250325,183200,0,4100,4100,4100,4100,0
+20250325,183100,0,4100,4100,4100,4100,0
+20250325,183000,0,4100,4100,4100,4100,0
+20250325,182900,0,4100,4100,4100,4100,0
+20250325,182800,0,4100,4100,4100,4100,0
+20250325,182700,0,4100,4100,4100,4100,0
+20250325,182600,0,4100,4100,4100,4100,0
+20250325,182500,0,4100,4100,4100,4100,0
+20250325,182400,0,4100,4100,4100,4100,0
+20250325,182300,0,4100,4100,4100,4100,0
+20250325,182200,0,4100,4100,4100,4100,0
+20250325,182100,0,4100,4100,4100,4100,0
+20250325,182000,0,4100,4100,4100,4100,0
+20250325,181900,0,4100,4100,4100,4100,0
+20250325,181800,0,4100,4100,4100,4100,0
+20250325,181700,0,4100,4100,4100,4100,0
+20250325,181600,0,4100,4100,4100,4100,0
+20250325,181500,0,4100,4100,4100,4100,0
+20250325,181400,0,4100,4100,4100,4100,0
+20250325,181300,0,4100,4100,4100,4100,0
+20250325,181200,0,4100,4100,4100,4100,0
+20250325,181100,0,4100,4100,4100,4100,0
+20250325,181000,0,4100,4100,4100,4100,0
+20250325,180900,0,4100,4100,4100,4100,0
+20250325,180800,0,4100,4100,4100,4100,0
+20250325,180700,0,4100,4100,4100,4100,0
+20250325,180600,0,4100,4100,4100,4100,0
+20250325,180500,0,4100,4100,4100,4100,0
+20250325,180400,0,4100,4100,4100,4100,0
+20250325,180300,0,4100,4100,4100,4100,0
+20250325,180200,0,4100,4100,4100,4100,0
+20250325,180100,0,4100,4100,4100,4100,0
+20250325,180000,0,4100,4100,4100,4100,0
+20250325,175900,0,4100,4100,4100,4100,0
+20250325,175800,0,4100,4100,4100,4100,0
+20250325,175700,0,4100,4100,4100,4100,0
+20250325,175600,0,4100,4100,4100,4100,0
+20250325,175500,0,4100,4100,4100,4100,0
+20250325,175400,0,4100,4100,4100,4100,0
+20250325,175300,0,4100,4100,4100,4100,0
+20250325,175200,0,4100,4100,4100,4100,0
+20250325,175100,0,4100,4100,4100,4100,0
+20250325,175000,0,4100,4100,4100,4100,0
+20250325,174900,0,4100,4100,4100,4100,0
+20250325,174800,0,4100,4100,4100,4100,0
+20250325,174700,0,4100,4100,4100,4100,0
+20250325,174600,0,4100,4100,4100,4100,0
+20250325,174500,0,4100,4100,4100,4100,0
+20250325,174400,0,4100,4100,4100,4100,0
+20250325,174300,0,4100,4100,4100,4100,0
+20250325,174200,0,4100,4100,4100,4100,0
+20250325,174100,0,4100,4100,4100,4100,0
+20250325,174000,0,4100,4100,4100,4100,0
+20250325,173900,0,4100,4100,4100,4100,0
+20250325,173800,0,4100,4100,4100,4100,0
+20250325,173700,0,4100,4100,4100,4100,0
+20250325,173600,0,4100,4100,4100,4100,0
+20250325,173500,0,4100,4100,4100,4100,0
+20250325,173400,0,4100,4100,4100,4100,0
+20250325,173300,0,4100,4100,4100,4100,0
+20250325,173200,0,4100,4100,4100,4100,0
+20250325,173100,0,4100,4100,4100,4100,0
+20250325,173000,0,4100,4100,4100,4100,0
+20250325,172900,0,4100,4100,4100,4100,0
+20250325,172800,0,4100,4100,4100,4100,0
+20250325,172700,0,4100,4100,4100,4100,0
+20250325,172600,0,4100,4100,4100,4100,0
+20250325,172500,0,4100,4100,4100,4100,0
+20250325,172400,0,4100,4100,4100,4100,0
+20250325,172300,0,4100,4100,4100,4100,0
+20250325,172200,0,4100,4100,4100,4100,0
+20250325,172100,0,4100,4100,4100,4100,0
+20250325,172000,0,4100,4100,4100,4100,0
+20250325,171900,0,4100,4100,4100,4100,0
+20250325,171800,0,4100,4100,4100,4100,0
+20250325,171700,0,4100,4100,4100,4100,0
+20250325,171600,0,4100,4100,4100,4100,0
+20250325,171500,0,4100,4100,4100,4100,0
+20250325,171400,0,4100,4100,4100,4100,0
+20250325,171300,0,4100,4100,4100,4100,0
+20250325,171200,0,4100,4100,4100,4100,0
+20250325,171100,0,4100,4100,4100,4100,0
+20250325,171000,0,4100,4100,4100,4100,0
+20250325,170900,0,4100,4100,4100,4100,0
+20250325,170800,0,4100,4100,4100,4100,0
+20250325,170700,0,4100,4100,4100,4100,0
+20250325,170600,0,4100,4100,4100,4100,0
+20250325,170500,0,4100,4100,4100,4100,0
+20250325,170400,0,4100,4100,4100,4100,0
+20250325,170300,0,4100,4100,4100,4100,0
+20250325,170200,0,4100,4100,4100,4100,0
+20250325,170100,0,4100,4100,4100,4100,0
+20250325,170000,0,4100,4100,4100,4100,0
+20250325,165900,0,4100,4100,4100,4100,0
+20250325,165800,0,4100,4100,4100,4100,0
+20250325,165700,0,4100,4100,4100,4100,0
+20250325,165600,0,4100,4100,4100,4100,0
+20250325,165500,0,4100,4100,4100,4100,0
+20250325,165400,0,4100,4100,4100,4100,0
+20250325,165300,0,4100,4100,4100,4100,0
+20250325,165200,0,4100,4100,4100,4100,0
+20250325,165100,0,4100,4100,4100,4100,0
+20250325,165000,0,4100,4100,4100,4100,0
+20250325,164900,0,4100,4100,4100,4100,0
+20250325,164800,0,4100,4100,4100,4100,0
+20250325,164700,0,4100,4100,4100,4100,0
+20250325,164600,0,4100,4100,4100,4100,0
+20250325,164500,0,4100,4100,4100,4100,0
+20250325,164400,0,4100,4100,4100,4100,0
+20250325,164300,0,4100,4100,4100,4100,0
+20250325,164200,0,4100,4100,4100,4100,0
+20250325,164100,0,4100,4100,4100,4100,0
+20250325,164000,0,4100,4100,4100,4100,0
+20250325,163900,0,4100,4100,4100,4100,0
+20250325,163800,0,4100,4100,4100,4100,0
+20250325,163700,0,4100,4100,4100,4100,0
+20250325,163600,0,4100,4100,4100,4100,0
+20250325,163500,0,4100,4100,4100,4100,0
+20250325,163400,0,4100,4100,4100,4100,0
+20250325,163300,0,4100,4100,4100,4100,0
+20250325,163200,0,4100,4100,4100,4100,0
+20250325,163100,0,4100,4100,4100,4100,0
+20250325,163000,0,4100,4100,4100,4100,0
+20250325,162900,0,4100,4100,4100,4100,0
+20250325,162800,0,4100,4100,4100,4100,0
+20250325,162700,0,4100,4100,4100,4100,0
+20250325,162600,0,4100,4100,4100,4100,0
+20250325,162500,0,4100,4100,4100,4100,0
+20250325,162400,0,4100,4100,4100,4100,0
+20250325,162300,0,4100,4100,4100,4100,0
+20250325,162200,0,4100,4100,4100,4100,0
+20250325,162100,0,4100,4100,4100,4100,0
+20250325,162000,0,4100,4100,4100,4100,0
+20250325,161900,0,4100,4100,4100,4100,0
+20250325,161800,0,4100,4100,4100,4100,0
+20250325,161700,0,4100,4100,4100,4100,0
+20250325,161600,0,4100,4100,4100,4100,0
+20250325,161500,0,4100,4100,4100,4100,0
+20250325,161400,0,4100,4100,4100,4100,0
+20250325,161300,0,4100,4100,4100,4100,0
+20250325,161200,0,4100,4100,4100,4100,0
+20250325,161100,0,4100,4100,4100,4100,0
+20250325,161000,0,4100,4100,4100,4100,0
+20250325,160900,0,4100,4100,4100,4100,0
+20250325,160800,0,4100,4100,4100,4100,0
+20250325,160700,0,4100,4100,4100,4100,0
+20250325,160600,0,4100,4100,4100,4100,0
+20250325,160500,0,4100,4100,4100,4100,0
+20250325,160400,0,4100,4100,4100,4100,0
+20250325,160300,0,4100,4100,4100,4100,0
+20250325,160200,0,4100,4100,4100,4100,0
+20250325,160100,0,4100,4100,4100,4100,0
+20250325,160000,0,4100,4100,4100,4100,0
+20250325,155900,0,4100,4100,4100,4100,0
+20250325,155800,0,4100,4100,4100,4100,0
+20250325,155700,0,4100,4100,4100,4100,0
+20250325,155600,0,4100,4100,4100,4100,0
+20250325,155500,0,4100,4100,4100,4100,0
+20250325,155400,0,4100,4100,4100,4100,0
+20250325,155300,0,4100,4100,4100,4100,0
+20250325,155200,0,4100,4100,4100,4100,0
+20250325,155100,0,4100,4100,4100,4100,0
+20250325,155000,0,4100,4100,4100,4100,0
+20250325,154900,0,4100,4100,4100,4100,0
+20250325,154800,0,4100,4100,4100,4100,0
+20250325,154700,0,4100,4100,4100,4100,0
+20250325,154600,0,4100,4100,4100,4100,0
+20250325,154500,0,4100,4100,4100,4100,0
+20250325,154400,0,4100,4100,4100,4100,0
+20250325,154300,0,4100,4100,4100,4100,0
+20250325,154200,0,4100,4100,4100,4100,0
+20250325,154100,0,4100,4100,4100,4100,0
+20250325,154000,0,4100,4100,4100,4100,0
+20250325,153900,0,4100,4100,4100,4100,0
+20250325,153800,0,4100,4100,4100,4100,0
+20250325,153700,0,4100,4100,4100,4100,0
+20250325,153600,0,4100,4100,4100,4100,0
+20250325,153500,0,4100,4100,4100,4100,0
+20250325,153400,0,4100,4100,4100,4100,0
+20250325,153300,0,4100,4100,4100,4100,0
+20250325,153200,0,4100,4100,4100,4100,0
+20250325,153100,0,4100,4100,4100,4100,0
+20250325,153000,0,4100,4100,4100,4100,0
+20250325,152900,0,4100,4100,4100,4100,0
+20250325,152800,0,4100,4100,4100,4100,0
+20250325,152700,0,4100,4100,4100,4100,0
+20250325,152600,0,4100,4100,4100,4100,0
+20250325,152500,0,4100,4100,4100,4100,0
+20250325,152400,0,4100,4100,4100,4100,0
+20250325,152300,0,4100,4100,4100,4100,0
+20250325,152200,0,4100,4100,4100,4100,0
+20250325,152100,0,4100,4100,4100,4100,0
+20250325,152000,0,4100,4100,4100,4100,0
+20250325,151900,0,4100,4100,4100,4100,0
+20250325,151800,0,4100,4100,4100,4100,0
+20250325,151700,0,4100,4100,4100,4100,0
+20250325,151600,0,4100,4100,4100,4100,0
+20250325,151500,0,4100,4100,4100,4100,0
+20250325,151400,0,4100,4100,4100,4100,0
+20250325,151300,0,4100,4100,4100,4100,0
+20250325,151200,0,4100,4100,4100,4100,0
+20250325,151100,0,4100,4100,4100,4100,0
+20250325,151000,0,4100,4100,4100,4100,0
+20250325,150900,0,4100,4100,4100,4100,0
+20250325,150800,0,4100,4100,4100,4100,0
+20250325,150700,0,4100,4100,4100,4100,0
+20250325,150600,0,4100,4100,4100,4100,0
+20250325,150500,0,4100,4100,4100,4100,0
+20250325,150400,0,4100,4100,4100,4100,0
+20250325,150300,0,4100,4100,4100,4100,0
+20250325,150200,0,4100,4100,4100,4100,0
+20250325,150100,0,4100,4100,4100,4100,0
+20250325,150000,0,4100,4100,4100,4100,0
+20250325,145900,0,4100,4100,4100,4100,0
+20250325,145800,0,4100,4100,4100,4100,0
+20250325,145700,0,4100,4100,4100,4100,0
+20250325,145600,0,4100,4100,4100,4100,0
+20250325,145500,0,4100,4100,4100,4100,0
+20250325,145400,0,4100,4100,4100,4100,0
+20250325,145300,0,4100,4100,4100,4100,0
+20250325,145200,0,4100,4100,4100,4100,0
+20250325,145100,0,4100,4100,4100,4100,0
+20250325,145000,0,4100,4100,4100,4100,0
+20250325,144900,0,4100,4100,4100,4100,0
+20250325,144800,0,4100,4100,4100,4100,0
+20250325,144700,0,4100,4100,4100,4100,0
+20250325,144600,0,4100,4100,4100,4100,0
+20250325,144500,0,4100,4100,4100,4100,0
+20250325,144400,0,4100,4100,4100,4100,0
+20250325,144300,0,4100,4100,4100,4100,0
+20250325,144200,0,4100,4100,4100,4100,0
+20250325,144100,0,4100,4100,4100,4100,0
+20250325,144000,0,4100,4100,4100,4100,0
+20250325,143900,0,4100,4100,4100,4100,0
+20250325,143800,0,4100,4100,4100,4100,0
+20250325,143700,0,4100,4100,4100,4100,0
+20250325,143600,0,4100,4100,4100,4100,0
+20250325,143500,0,4100,4100,4100,4100,0
+20250325,143400,0,4100,4100,4100,4100,0
+20250325,143300,0,4100,4100,4100,4100,0
+20250325,143200,0,4100,4100,4100,4100,0
+20250325,143100,0,4100,4100,4100,4100,0
+20250325,143000,0,4100,4100,4100,4100,0
+20250325,142900,0,4100,4100,4100,4100,0
+20250325,142800,0,4100,4100,4100,4100,0
+20250325,142700,0,4100,4100,4100,4100,0
+20250325,142600,0,4100,4100,4100,4100,0
+20250325,142500,0,4100,4100,4100,4100,0
+20250325,142400,0,4100,4100,4100,4100,0
+20250325,142300,0,4100,4100,4100,4100,0
+20250325,142200,0,4100,4100,4100,4100,0
+20250325,142100,0,4100,4100,4100,4100,0
+20250325,142000,0,4100,4100,4100,4100,0
+20250325,141900,0,4100,4100,4100,4100,0
+20250325,141800,0,4100,4100,4100,4100,0
+20250325,141700,0,4100,4100,4100,4100,0
+20250325,141600,0,4100,4100,4100,4100,0
+20250325,141500,0,4100,4100,4100,4100,0
+20250325,141400,0,4100,4100,4100,4100,0
+20250325,141300,0,4100,4100,4100,4100,0
+20250325,141200,0,4100,4100,4100,4100,0
+20250325,141100,0,4100,4100,4100,4100,0
+20250325,141000,0,4100,4100,4100,4100,0
+20250325,140900,0,4100,4100,4100,4100,0
+20250325,140800,0,4100,4100,4100,4100,0
+20250325,140700,0,4100,4100,4100,4100,0
+20250325,140600,0,4100,4100,4100,4100,0
+20250325,140500,0,4100,4100,4100,4100,0
+20250325,140400,0,4100,4100,4100,4100,0
+20250325,140300,0,4100,4100,4100,4100,0
+20250325,140200,0,4100,4100,4100,4100,0
+20250325,140100,0,4100,4100,4100,4100,0
+20250325,140000,0,4100,4100,4100,4100,0
+20250325,135900,0,4100,4100,4100,4100,0
+20250325,135800,0,4100,4100,4100,4100,0
+20250325,135700,0,4100,4100,4100,4100,0
+20250325,135600,0,4100,4100,4100,4100,0
+20250325,135500,0,4100,4100,4100,4100,0
+20250325,135400,0,4100,4100,4100,4100,0
+20250325,135300,0,4100,4100,4100,4100,0
+20250325,135200,0,4100,4100,4100,4100,0
+20250325,135100,0,4100,4100,4100,4100,0
+20250325,135000,0,4100,4100,4100,4100,0
+20250325,134900,0,4100,4100,4100,4100,0
+20250325,134800,0,4100,4100,4100,4100,0
+20250325,134700,0,4100,4100,4100,4100,0
+20250325,134600,0,4100,4100,4100,4100,0
+20250325,134500,0,4100,4100,4100,4100,0
+20250325,134400,0,4100,4100,4100,4100,0
+20250325,134300,0,4100,4100,4100,4100,0
+20250325,134200,0,4100,4100,4100,4100,0
+20250325,134100,0,4100,4100,4100,4100,0
+20250325,134000,0,4100,4100,4100,4100,0
+20250325,133900,0,4100,4100,4100,4100,0
+20250325,133800,0,4100,4100,4100,4100,0
+20250325,133700,0,4100,4100,4100,4100,0
+20250325,133600,0,4100,4100,4100,4100,0
+20250325,133500,0,4100,4100,4100,4100,0
+20250325,133400,0,4100,4100,4100,4100,0
+20250325,133300,0,4100,4100,4100,4100,0
+20250325,133200,0,4100,4100,4100,4100,0
+20250325,133100,0,4100,4100,4100,4100,0
+20250325,133000,0,4100,4100,4100,4100,0
+20250325,132900,0,4100,4100,4100,4100,0
+20250325,132800,0,4100,4100,4100,4100,0
+20250325,132700,0,4100,4100,4100,4100,0
+20250325,132600,0,4100,4100,4100,4100,0
+20250325,132500,0,4100,4100,4100,4100,0
+20250325,132400,0,4100,4100,4100,4100,0
+20250325,132300,0,4100,4100,4100,4100,0
+20250325,132200,0,4100,4100,4100,4100,0
+20250325,132100,0,4100,4100,4100,4100,0
+20250325,132000,0,4100,4100,4100,4100,0
+20250325,131900,0,4100,4100,4100,4100,0
+20250325,131800,0,4100,4100,4100,4100,0
+20250325,131700,0,4100,4100,4100,4100,0
+20250325,131600,0,4100,4100,4100,4100,0
+20250325,131500,0,4100,4100,4100,4100,0
+20250325,131400,0,4100,4100,4100,4100,0
+20250325,131300,0,4100,4100,4100,4100,0
+20250325,131200,0,4100,4100,4100,4100,0
+20250325,131100,0,4100,4100,4100,4100,0
+20250325,131000,0,4100,4100,4100,4100,0
+20250325,130900,0,4100,4100,4100,4100,0
+20250325,130800,0,4100,4100,4100,4100,0
+20250325,130700,0,4100,4100,4100,4100,0
+20250325,130600,0,4100,4100,4100,4100,0
+20250325,130500,0,4100,4100,4100,4100,0
+20250325,130400,0,4100,4100,4100,4100,0
+20250325,130300,0,4100,4100,4100,4100,0
+20250325,130200,0,4100,4100,4100,4100,0
+20250325,130100,0,4100,4100,4100,4100,0
+20250325,130000,0,4100,4100,4100,4100,0
+20250325,125900,0,4100,4100,4100,4100,0
+20250325,125800,0,4100,4100,4100,4100,0
+20250325,125700,0,4100,4100,4100,4100,0
+20250325,125600,0,4100,4100,4100,4100,0
+20250325,125500,0,4100,4100,4100,4100,0
+20250325,125400,0,4100,4100,4100,4100,0
+20250325,125300,0,4100,4100,4100,4100,0
+20250325,125200,0,4100,4100,4100,4100,0
+20250325,125100,0,4100,4100,4100,4100,0
+20250325,125000,0,4100,4100,4100,4100,0
+20250325,124900,0,4100,4100,4100,4100,0
+20250325,124800,0,4100,4100,4100,4100,0
+20250325,124700,0,4100,4100,4100,4100,0
+20250325,124600,0,4100,4100,4100,4100,0
+20250325,124500,0,4100,4100,4100,4100,0
+20250325,124400,0,4100,4100,4100,4100,0
+20250325,124300,0,4100,4100,4100,4100,0
+20250325,124200,0,4100,4100,4100,4100,0
+20250325,124100,0,4100,4100,4100,4100,0
+20250325,124000,0,4100,4100,4100,4100,0
+20250325,123900,0,4100,4100,4100,4100,0
+20250325,123800,0,4100,4100,4100,4100,0
+20250325,123700,0,4100,4100,4100,4100,0
+20250325,123600,0,4100,4100,4100,4100,0
+20250325,123500,0,4100,4100,4100,4100,0
+20250325,123400,0,4100,4100,4100,4100,0
+20250325,123300,0,4100,4100,4100,4100,0
+20250325,123200,0,4100,4100,4100,4100,0
+20250325,123100,0,4100,4100,4100,4100,0
+20250325,123000,0,4100,4100,4100,4100,0
+20250325,122900,0,4100,4100,4100,4100,0
+20250325,122800,0,4100,4100,4100,4100,0
+20250325,122700,0,4100,4100,4100,4100,0
+20250325,122600,0,4100,4100,4100,4100,0
+20250325,122500,0,4100,4100,4100,4100,0
+20250325,122400,0,4100,4100,4100,4100,0
+20250325,122300,0,4100,4100,4100,4100,0
+20250325,122200,0,4100,4100,4100,4100,0
+20250325,122100,0,4100,4100,4100,4100,0
+20250325,122000,0,4100,4100,4100,4100,0
+20250325,121900,0,4100,4100,4100,4100,0
+20250325,121800,0,4100,4100,4100,4100,0
+20250325,121700,0,4100,4100,4100,4100,0
+20250325,121600,0,4100,4100,4100,4100,0
+20250325,121500,0,4100,4100,4100,4100,0
+20250325,121400,0,4100,4100,4100,4100,0
+20250325,121300,0,4100,4100,4100,4100,0
+20250325,121200,0,4100,4100,4100,4100,0
+20250325,121100,0,4100,4100,4100,4100,0
+20250325,121000,0,4100,4100,4100,4100,0
+20250325,120900,0,4100,4100,4100,4100,0
+20250325,120800,0,4100,4100,4100,4100,0
+20250325,120700,0,4100,4100,4100,4100,0
+20250325,120600,0,4100,4100,4100,4100,0
+20250325,120500,0,4100,4100,4100,4100,0
+20250325,120400,0,4100,4100,4100,4100,0
+20250325,120300,0,4100,4100,4100,4100,0
+20250325,120200,0,4100,4100,4100,4100,0
+20250325,120100,0,4100,4100,4100,4100,0
+20250325,120000,0,4100,4100,4100,4100,0
+20250325,115900,0,4100,4100,4100,4100,0
+20250325,115800,0,4100,4100,4100,4100,0
+20250325,115700,0,4100,4100,4100,4100,0
+20250325,115600,0,4100,4100,4100,4100,0
+20250325,115500,0,4100,4100,4100,4100,0
+20250325,115400,0,4100,4100,4100,4100,0
+20250325,115300,0,4100,4100,4100,4100,0
+20250325,115200,0,4100,4100,4100,4100,0
+20250325,115100,0,4100,4100,4100,4100,0
+20250325,115000,0,4100,4100,4100,4100,0
+20250325,114900,0,4100,4100,4100,4100,0
+20250325,114800,0,4100,4100,4100,4100,0
+20250325,114700,0,4100,4100,4100,4100,0
+20250325,114600,0,4100,4100,4100,4100,0
+20250325,114500,0,4100,4100,4100,4100,0
+20250325,114400,0,4100,4100,4100,4100,0
+20250325,114300,0,4100,4100,4100,4100,0
+20250325,114200,0,4100,4100,4100,4100,0
+20250325,114100,0,4100,4100,4100,4100,0
+20250325,114000,0,4100,4100,4100,4100,0
+20250325,113900,0,4100,4100,4100,4100,0
+20250325,113800,0,4100,4100,4100,4100,0
+20250325,113700,0,4100,4100,4100,4100,0
+20250325,113600,0,4100,4100,4100,4100,0
+20250325,113500,0,4100,4100,4100,4100,0
+20250325,113400,0,4100,4100,4100,4100,0
+20250325,113300,0,4100,4100,4100,4100,0
+20250325,113200,0,4100,4100,4100,4100,0
+20250325,113100,0,4100,4100,4100,4100,0
+20250325,113000,0,4100,4100,4100,4100,0
+20250325,112900,0,4100,4100,4100,4100,0
+20250325,112800,0,4100,4100,4100,4100,0
+20250325,112700,0,4100,4100,4100,4100,0
+20250325,112600,0,4100,4100,4100,4100,0
+20250325,112500,0,4100,4100,4100,4100,0
+20250325,112400,0,4100,4100,4100,4100,0
+20250325,112300,0,4100,4100,4100,4100,0
+20250325,112200,0,4100,4100,4100,4100,0
+20250325,112100,0,4100,4100,4100,4100,0
+20250325,112000,0,4100,4100,4100,4100,0
+20250325,111900,0,4100,4100,4100,4100,0
+20250325,111800,0,4100,4100,4100,4100,0
+20250325,111700,0,4100,4100,4100,4100,0
+20250325,111600,0,4100,4100,4100,4100,0
+20250325,111500,0,4100,4100,4100,4100,0
+20250325,111400,0,4100,4100,4100,4100,0
+20250325,111300,0,4100,4100,4100,4100,0
+20250325,111200,0,4100,4100,4100,4100,0
+20250325,111100,0,4100,4100,4100,4100,0
+20250325,111000,0,4100,4100,4100,4100,0
+20250325,110900,0,4100,4100,4100,4100,0
+20250325,110800,0,4100,4100,4100,4100,0
+20250325,110700,0,4100,4100,4100,4100,0
+20250325,110600,0,4100,4100,4100,4100,0
+20250325,110500,0,4100,4100,4100,4100,0
+20250325,110400,0,4100,4100,4100,4100,0
+20250325,110300,0,4100,4100,4100,4100,0
+20250325,110200,0,4100,4100,4100,4100,0
+20250325,110100,0,4100,4100,4100,4100,0
+20250325,110000,0,4100,4100,4100,4100,0
+20250325,105900,0,4100,4100,4100,4100,0
+20250325,105800,0,4100,4100,4100,4100,0
+20250325,105700,0,4100,4100,4100,4100,0
+20250325,105600,0,4100,4100,4100,4100,0
+20250325,105500,0,4100,4100,4100,4100,0
+20250325,105400,0,4100,4100,4100,4100,0
+20250325,105300,0,4100,4100,4100,4100,0
+20250325,105200,0,4100,4100,4100,4100,0
+20250325,105100,0,4100,4100,4100,4100,0
+20250325,105000,0,4100,4100,4100,4100,0
+20250325,104900,0,4100,4100,4100,4100,0
+20250325,104800,0,4100,4100,4100,4100,0
+20250325,104700,0,4100,4100,4100,4100,0
+20250325,104600,0,4100,4100,4100,4100,0
+20250325,104500,0,4100,4100,4100,4100,0
+20250325,104400,0,4100,4100,4100,4100,0
+20250325,104300,0,4100,4100,4100,4100,0
+20250325,104200,0,4100,4100,4100,4100,0
+20250325,104100,0,4100,4100,4100,4100,0
+20250325,104000,0,4100,4100,4100,4100,0
+20250325,103900,0,4100,4100,4100,4100,0
+20250325,103800,0,4100,4100,4100,4100,0
+20250325,103700,0,4100,4100,4100,4100,0
+20250325,103600,0,4100,4100,4100,4100,0
+20250325,103500,0,4100,4100,4100,4100,0
+20250325,103400,0,4100,4100,4100,4100,0
+20250325,103300,0,4100,4100,4100,4100,0
+20250325,103200,0,4100,4100,4100,4100,0
+20250325,103100,0,4100,4100,4100,4100,0
+20250325,103000,0,4100,4100,4100,4100,0
+20250325,102900,0,4100,4100,4100,4100,0
+20250325,102800,0,4100,4100,4100,4100,0
+20250325,102700,0,4100,4100,4100,4100,0
+20250325,102600,0,4100,4100,4100,4100,0
+20250325,102500,0,4100,4100,4100,4100,0
+20250325,102400,0,4100,4100,4100,4100,0
+20250325,102300,0,4100,4100,4100,4100,0
+20250325,102200,0,4100,4100,4100,4100,0
+20250325,102100,0,4100,4100,4100,4100,0
+20250325,102000,0,4100,4100,4100,4100,0
+20250325,101900,0,4100,4100,4100,4100,0
+20250325,101800,0,4100,4100,4100,4100,0
+20250325,101700,0,4100,4100,4100,4100,0
+20250325,101600,0,4100,4100,4100,4100,0
+20250325,101500,0,4100,4100,4100,4100,0
+20250325,101400,0,4100,4100,4100,4100,0
+20250325,101300,0,4100,4100,4100,4100,0
+20250325,101200,0,4100,4100,4100,4100,0
+20250325,101100,0,4100,4100,4100,4100,0
+20250325,101000,0,4100,4100,4100,4100,0
+20250325,100900,0,4100,4100,4100,4100,0
+20250325,100800,0,4100,4100,4100,4100,0
+20250325,100700,0,4100,4100,4100,4100,0
+20250325,100600,0,4100,4100,4100,4100,0
+20250325,100500,0,4100,4100,4100,4100,0
+20250325,100400,0,4100,4100,4100,4100,0
+20250325,100300,0,4100,4100,4100,4100,0
+20250325,100200,0,4100,4100,4100,4100,0
+20250325,100100,0,4100,4100,4100,4100,0
+20250325,100000,0,4100,4100,4100,4100,0
+20250325,095900,0,4100,4100,4100,4100,0
+20250325,095800,0,4100,4100,4100,4100,0
+20250325,095700,0,4100,4100,4100,4100,0
+20250325,095600,0,4100,4100,4100,4100,0
+20250325,095500,0,4100,4100,4100,4100,0
+20250325,095400,0,4100,4100,4100,4100,0
+20250325,095300,0,4100,4100,4100,4100,0
+20250325,095200,0,4100,4100,4100,4100,0
+20250325,095100,0,4100,4100,4100,4100,0
+20250325,095000,0,4100,4100,4100,4100,0
+20250325,094900,0,4100,4100,4100,4100,0
+20250325,094800,0,4100,4100,4100,4100,0
+20250325,094700,0,4100,4100,4100,4100,0
+20250325,094600,0,4100,4100,4100,4100,0
+20250325,094500,0,4100,4100,4100,4100,0
+20250325,094400,0,4100,4100,4100,4100,0
+20250325,094300,0,4100,4100,4100,4100,0
+20250325,094200,0,4100,4100,4100,4100,0
+20250325,094100,0,4100,4100,4100,4100,0
+20250325,094000,0,4100,4100,4100,4100,0
+20250325,093900,0,4100,4100,4100,4100,0
+20250325,093800,0,4100,4100,4100,4100,0
+20250325,093700,0,4100,4100,4100,4100,0
+20250325,093600,0,4100,4100,4100,4100,0
+20250325,093500,0,4100,4100,4100,4100,0
+20250325,093400,0,4100,4100,4100,4100,0
+20250325,093300,0,4100,4100,4100,4100,0
+20250325,093200,0,4100,4100,4100,4100,0
+20250325,093100,0,4100,4100,4100,4100,0
+20250325,093000,0,4100,4100,4100,4100,0
+20250325,092900,0,4100,4100,4100,4100,0
+20250325,092800,0,4100,4100,4100,4100,0
+20250325,092700,0,4100,4100,4100,4100,0
+20250325,092600,0,4100,4100,4100,4100,0
+20250325,092500,0,4100,4100,4100,4100,0
+20250325,092400,0,4100,4100,4100,4100,0
+20250325,092300,0,4100,4100,4100,4100,0
+20250325,092200,0,4100,4100,4100,4100,0
+20250325,092100,0,4100,4100,4100,4100,0
+20250325,092000,0,4100,4100,4100,4100,0
+20250325,091900,0,4100,4100,4100,4100,0
+20250325,091800,0,4100,4100,4100,4100,0
+20250325,091700,0,4100,4100,4100,4100,0
+20250325,091600,0,4100,4100,4100,4100,0
+20250325,091500,0,4100,4100,4100,4100,0
+20250325,091400,0,4100,4100,4100,4100,0
+20250325,091300,0,4100,4100,4100,4100,0
+20250325,091200,0,4100,4100,4100,4100,0
+20250325,091100,0,4100,4100,4100,4100,0
+20250325,091000,0,4100,4100,4100,4100,0
+20250325,090900,0,4100,4100,4100,4100,0
+20250325,090800,0,4100,4100,4100,4100,0
+20250325,090700,0,4100,4100,4100,4100,0
+20250325,090600,0,4100,4100,4100,4100,0
+20250325,090500,0,4100,4100,4100,4100,0
+20250325,090400,0,4100,4100,4100,4100,0
+20250325,090300,0,4100,4100,4100,4100,0
+20250325,090200,0,4100,4100,4100,4100,0
+20250325,090100,0,4100,4100,4100,4100,0
+20250325,090000,0,4100,4100,4100,4100,0

109070/min/candle-20250326.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201400,74669566648,1443,1443,1443,1443,200304
+20250326,201300,74669566648,1443,1443,1443,1443,0
+20250326,201200,74669566648,1443,1443,1443,1443,0
+20250326,201100,74669566648,1443,1443,1443,1443,0
+20250326,201000,74669566648,1443,1443,1443,1443,0
+20250326,200900,74669566648,1443,1443,1443,1443,0
+20250326,200800,74669566648,1443,1443,1443,1443,0
+20250326,200700,74669566648,1443,1443,1443,1443,0
+20250326,200600,74669566648,1443,1443,1443,1443,0
+20250326,200500,74669566648,1443,1443,1443,1443,0
+20250326,200400,74669566648,1443,1443,1443,1443,0
+20250326,200300,74669566648,1443,1443,1443,1443,0
+20250326,200200,74669566648,1443,1443,1443,1443,0
+20250326,200100,74669566648,1443,1443,1443,1443,0
+20250326,200000,74669566648,1443,1443,1443,1443,0
+20250326,195900,74669566648,1443,1443,1443,1443,0
+20250326,195800,74669566648,1443,1443,1443,1443,0
+20250326,195700,74669566648,1443,1443,1443,1443,0
+20250326,195600,74669566648,1443,1443,1443,1443,0
+20250326,195500,74669566648,1443,1443,1443,1443,0
+20250326,195400,74669566648,1443,1443,1443,1443,0
+20250326,195300,74669566648,1443,1443,1443,1443,0
+20250326,195200,74669566648,1443,1443,1443,1443,0
+20250326,195100,74669566648,1443,1443,1443,1443,0
+20250326,195000,74669566648,1443,1443,1443,1443,0
+20250326,194900,74669566648,1443,1443,1443,1443,0
+20250326,194800,74669566648,1443,1443,1443,1443,0
+20250326,194700,74669566648,1443,1443,1443,1443,0
+20250326,194600,74669566648,1443,1443,1443,1443,0
+20250326,194500,74669566648,1443,1443,1443,1443,0
+20250326,194400,74669566648,1443,1443,1443,1443,200304
+20250326,194300,74669566648,1443,1443,1443,1443,0
+20250326,194200,74669566648,1443,1443,1443,1443,0
+20250326,194100,74669566648,1443,1443,1443,1443,0
+20250326,194000,74669566648,1443,1443,1443,1443,0
+20250326,193900,74669566648,1443,1443,1443,1443,0
+20250326,193800,74669566648,1443,1443,1443,1443,0
+20250326,193700,74669566648,1443,1443,1443,1443,0
+20250326,193600,74669566648,1443,1443,1443,1443,0
+20250326,193500,74669566648,1443,1443,1443,1443,0
+20250326,193400,74669566648,1443,1443,1443,1443,0
+20250326,193300,74669566648,1443,1443,1443,1443,0
+20250326,193200,74669566648,1443,1443,1443,1443,0
+20250326,193100,74669566648,1443,1443,1443,1443,0
+20250326,193000,74669566648,1443,1443,1443,1443,0
+20250326,192900,74669566648,1443,1443,1443,1443,0
+20250326,192800,74669566648,1443,1443,1443,1443,0
+20250326,192700,74669566648,1443,1443,1443,1443,0
+20250326,192600,74669566648,1443,1443,1443,1443,0
+20250326,192500,74669566648,1443,1443,1443,1443,0
+20250326,192400,74669566648,1443,1443,1443,1443,0
+20250326,192300,74669566648,1443,1443,1443,1443,0
+20250326,192200,74669566648,1443,1443,1443,1443,0
+20250326,192100,74669566648,1443,1443,1443,1443,0
+20250326,192000,74669566648,1443,1443,1443,1443,0
+20250326,191900,74669566648,1443,1443,1443,1443,0
+20250326,191800,74669566648,1443,1443,1443,1443,0
+20250326,191700,74669566648,1443,1443,1443,1443,0
+20250326,191600,74669566648,1443,1443,1443,1443,0
+20250326,191500,74669566648,1443,1443,1443,1443,0
+20250326,191400,74669566648,1443,1443,1443,1443,200304
+20250326,191300,74669566648,1443,1443,1443,1443,0
+20250326,191200,74669566648,1443,1443,1443,1443,0
+20250326,191100,74669566648,1443,1443,1443,1443,0
+20250326,191000,74669566648,1443,1443,1443,1443,0
+20250326,190900,74669566648,1443,1443,1443,1443,0
+20250326,190800,74669566648,1443,1443,1443,1443,0
+20250326,190700,74669566648,1443,1443,1443,1443,0
+20250326,190600,74669566648,1443,1443,1443,1443,0
+20250326,190500,74669566648,1443,1443,1443,1443,0
+20250326,190400,74669566648,1443,1443,1443,1443,0
+20250326,190300,74669566648,1443,1443,1443,1443,0
+20250326,190200,74669566648,1443,1443,1443,1443,0
+20250326,190100,74669566648,1443,1443,1443,1443,0
+20250326,190000,74669566648,1443,1443,1443,1443,0
+20250326,185900,74669566648,1443,1443,1443,1443,0
+20250326,185800,74669566648,1443,1443,1443,1443,0
+20250326,185700,74669566648,1443,1443,1443,1443,0
+20250326,185600,74669566648,1443,1443,1443,1443,0
+20250326,185500,74669566648,1443,1443,1443,1443,0
+20250326,185400,74669566648,1443,1443,1443,1443,0
+20250326,185300,74669566648,1443,1443,1443,1443,0
+20250326,185200,74669566648,1443,1443,1443,1443,0
+20250326,185100,74669566648,1443,1443,1443,1443,0
+20250326,185000,74669566648,1443,1443,1443,1443,0
+20250326,184900,74669566648,1443,1443,1443,1443,0
+20250326,184800,74669566648,1443,1443,1443,1443,0
+20250326,184700,74669566648,1443,1443,1443,1443,0
+20250326,184600,74669566648,1443,1443,1443,1443,0
+20250326,184500,74669566648,1443,1443,1443,1443,0
+20250326,184400,74669566648,1443,1443,1443,1443,200304
+20250326,184300,74669566648,1443,1443,1443,1443,0
+20250326,184200,74669566648,1443,1443,1443,1443,0
+20250326,184100,74669566648,1443,1443,1443,1443,0
+20250326,184000,74669566648,1443,1443,1443,1443,0
+20250326,183900,74669566648,1443,1443,1443,1443,0
+20250326,183800,74669566648,1443,1443,1443,1443,0
+20250326,183700,74669566648,1443,1443,1443,1443,0
+20250326,183600,74669566648,1443,1443,1443,1443,0
+20250326,183500,74669566648,1443,1443,1443,1443,0
+20250326,183400,74669566648,1443,1443,1443,1443,0
+20250326,183300,74669566648,1443,1443,1443,1443,0
+20250326,183200,74669566648,1443,1443,1443,1443,0
+20250326,183100,74669566648,1443,1443,1443,1443,0
+20250326,183000,74669566648,1443,1443,1443,1443,0
+20250326,182900,74669566648,1443,1443,1443,1443,0
+20250326,182800,74669566648,1443,1443,1443,1443,0
+20250326,182700,74669566648,1443,1443,1443,1443,0
+20250326,182600,74669566648,1443,1443,1443,1443,0
+20250326,182500,74669566648,1443,1443,1443,1443,0
+20250326,182400,74669566648,1443,1443,1443,1443,0
+20250326,182300,74669566648,1443,1443,1443,1443,0
+20250326,182200,74669566648,1443,1443,1443,1443,0
+20250326,182100,74669566648,1443,1443,1443,1443,0
+20250326,182000,74669566648,1443,1443,1443,1443,0
+20250326,181900,74669566648,1443,1443,1443,1443,0
+20250326,181800,74669566648,1443,1443,1443,1443,0
+20250326,181700,74669566648,1443,1443,1443,1443,0
+20250326,181600,74669566648,1443,1443,1443,1443,0
+20250326,181500,74669566648,1443,1443,1443,1443,0
+20250326,181400,74669566648,1443,1443,1443,1443,200304
+20250326,181300,74669566648,1443,1443,1443,1443,0
+20250326,181200,74669566648,1443,1443,1443,1443,0
+20250326,181100,74669566648,1443,1443,1443,1443,0
+20250326,181000,74669566648,1443,1443,1443,1443,0
+20250326,180900,74669566648,1443,1443,1443,1443,0
+20250326,180800,74669566648,1443,1443,1443,1443,0
+20250326,180700,74669566648,1443,1443,1443,1443,0
+20250326,180600,74669566648,1443,1443,1443,1443,0
+20250326,180500,74669566648,1443,1443,1443,1443,0
+20250326,180400,74669566648,1443,1443,1443,1443,0
+20250326,180300,74669566648,1443,1443,1443,1443,0
+20250326,180200,74669566648,1443,1443,1443,1443,0
+20250326,180100,74669566648,1443,1443,1443,1443,0
+20250326,180000,74669566648,1443,1443,1443,1443,0
+20250326,175900,74669566648,1443,1443,1443,1443,0
+20250326,175800,74669566648,1443,1443,1443,1443,0
+20250326,175700,74669566648,1443,1443,1443,1443,0
+20250326,175600,74669566648,1443,1443,1443,1443,0
+20250326,175500,74669566648,1443,1443,1443,1443,0
+20250326,175400,74669566648,1443,1443,1443,1443,0
+20250326,175300,74669566648,1443,1443,1443,1443,0
+20250326,175200,74669566648,1443,1443,1443,1443,0
+20250326,175100,74669566648,1443,1443,1443,1443,0
+20250326,175000,74669566648,1443,1443,1443,1443,0
+20250326,174900,74669566648,1443,1443,1443,1443,0
+20250326,174800,74669566648,1443,1443,1443,1443,0
+20250326,174700,74669566648,1443,1443,1443,1443,0
+20250326,174600,74669566648,1443,1443,1443,1443,0
+20250326,174500,74669566648,1443,1443,1443,1443,0
+20250326,174400,74669566648,1443,1443,1443,1443,200304
+20250326,174300,74669566648,1443,1443,1443,1443,0
+20250326,174200,74669566648,1443,1443,1443,1443,0
+20250326,174100,74669566648,1443,1443,1443,1443,0
+20250326,174000,74669566648,1443,1443,1443,1443,0
+20250326,173900,74669566648,1443,1443,1443,1443,0
+20250326,173800,74669566648,1443,1443,1443,1443,0
+20250326,173700,74669566648,1443,1443,1443,1443,0
+20250326,173600,74669566648,1443,1443,1443,1443,0
+20250326,173500,74669566648,1443,1443,1443,1443,0
+20250326,173400,74669566648,1443,1443,1443,1443,0
+20250326,173300,74669566648,1443,1443,1443,1443,0
+20250326,173200,74669566648,1443,1443,1443,1443,0
+20250326,173100,74669566648,1443,1443,1443,1443,0
+20250326,173000,74669566648,1443,1443,1443,1443,0
+20250326,172900,74669566648,1443,1443,1443,1443,0
+20250326,172800,74669566648,1443,1443,1443,1443,0
+20250326,172700,74669566648,1443,1443,1443,1443,0
+20250326,172600,74669566648,1443,1443,1443,1443,0
+20250326,172500,74669566648,1443,1443,1443,1443,0
+20250326,172400,74669566648,1443,1443,1443,1443,0
+20250326,172300,74669566648,1443,1443,1443,1443,0
+20250326,172200,74669566648,1443,1443,1443,1443,0
+20250326,172100,74669566648,1443,1443,1443,1443,0
+20250326,172000,74669566648,1443,1443,1443,1443,0
+20250326,171900,74669566648,1443,1443,1443,1443,0
+20250326,171800,74669566648,1443,1443,1443,1443,0
+20250326,171700,74669566648,1443,1443,1443,1443,0
+20250326,171600,74669566648,1443,1443,1443,1443,0
+20250326,171500,74669566648,1443,1443,1443,1443,0
+20250326,171400,74669566648,1443,1443,1443,1443,200304
+20250326,171300,74669566648,1443,1443,1443,1443,0
+20250326,171200,74669566648,1443,1443,1443,1443,0
+20250326,171100,74669566648,1443,1443,1443,1443,0
+20250326,171000,74669566648,1443,1443,1443,1443,0
+20250326,170900,74669566648,1443,1443,1443,1443,0
+20250326,170800,74669566648,1443,1443,1443,1443,0
+20250326,170700,74669566648,1443,1443,1443,1443,0
+20250326,170600,74669566648,1443,1443,1443,1443,0
+20250326,170500,74669566648,1443,1443,1443,1443,0
+20250326,170400,74669566648,1443,1443,1443,1443,0
+20250326,170300,74669566648,1443,1443,1443,1443,0
+20250326,170200,74669566648,1443,1443,1443,1443,0
+20250326,170100,74669566648,1443,1443,1443,1443,0
+20250326,170000,74669566648,1443,1443,1443,1443,0
+20250326,165900,74669566648,1443,1443,1443,1443,0
+20250326,165800,74669566648,1443,1443,1443,1443,0
+20250326,165700,74669566648,1443,1443,1443,1443,0
+20250326,165600,74669566648,1443,1443,1443,1443,0
+20250326,165500,74669566648,1443,1443,1443,1443,0
+20250326,165400,74669566648,1443,1443,1443,1443,0
+20250326,165300,74669566648,1443,1443,1443,1443,0
+20250326,165200,74669566648,1443,1443,1443,1443,0
+20250326,165100,74669566648,1443,1443,1443,1443,0
+20250326,165000,74669566648,1443,1443,1443,1443,0
+20250326,164900,74669566648,1443,1443,1443,1443,0
+20250326,164800,74669566648,1443,1443,1443,1443,0
+20250326,164700,74669566648,1443,1443,1443,1443,0
+20250326,164600,74669566648,1443,1443,1443,1443,0
+20250326,164500,74669566648,1443,1443,1443,1443,0
+20250326,164400,74669566648,1443,1443,1443,1443,200304
+20250326,164300,74669566648,1443,1443,1443,1443,0
+20250326,164200,74669566648,1443,1443,1443,1443,0
+20250326,164100,74669566648,1443,1443,1443,1443,0
+20250326,164000,74669566648,1443,1443,1443,1443,0
+20250326,163900,74669566648,1443,1443,1443,1443,0
+20250326,163800,74669566648,1443,1443,1443,1443,0
+20250326,163700,74669566648,1443,1443,1443,1443,0
+20250326,163600,74669566648,1443,1443,1443,1443,0
+20250326,163500,74669566648,1443,1443,1443,1443,0
+20250326,163400,74669566648,1443,1443,1443,1443,0
+20250326,163300,74669566648,1443,1443,1443,1443,0
+20250326,163200,74669566648,1443,1443,1443,1443,0
+20250326,163100,74669566648,1443,1443,1443,1443,0
+20250326,163000,74669566648,1443,1443,1443,1443,0
+20250326,162900,74669566648,1443,1443,1443,1443,0
+20250326,162800,74669566648,1443,1443,1443,1443,0
+20250326,162700,74669566648,1443,1443,1443,1443,0
+20250326,162600,74669566648,1443,1443,1443,1443,0
+20250326,162500,74669566648,1443,1443,1443,1443,0
+20250326,162400,74669566648,1443,1443,1443,1443,0
+20250326,162300,74669566648,1443,1443,1443,1443,0
+20250326,162200,74669566648,1443,1443,1443,1443,0
+20250326,162100,74669566648,1443,1443,1443,1443,0
+20250326,162000,74669566648,1443,1443,1443,1443,0
+20250326,161900,74669566648,1443,1443,1443,1443,0
+20250326,161800,74669566648,1443,1443,1443,1443,0
+20250326,161700,74669566648,1443,1443,1443,1443,0
+20250326,161600,74669566648,1443,1443,1443,1443,0
+20250326,161500,74669566648,1443,1443,1443,1443,0
+20250326,161400,74669566648,1443,1443,1443,1443,200304
+20250326,161300,74669566648,1443,1443,1443,1443,0
+20250326,161200,74669566648,1443,1443,1443,1443,0
+20250326,161100,74669566648,1443,1443,1443,1443,0
+20250326,161000,74669566648,1443,1443,1443,1443,0
+20250326,160900,74669566648,1443,1443,1443,1443,0
+20250326,160800,74669566648,1443,1443,1443,1443,0
+20250326,160700,74669566648,1443,1443,1443,1443,0
+20250326,160600,74669566648,1443,1443,1443,1443,0
+20250326,160500,74669566648,1443,1443,1443,1443,0
+20250326,160400,74669566648,1443,1443,1443,1443,0
+20250326,160300,74669566648,1443,1443,1443,1443,0
+20250326,160200,74669566648,1443,1443,1443,1443,0
+20250326,160100,74669566648,1443,1443,1443,1443,0
+20250326,160000,74669566648,1443,1443,1443,1443,0
+20250326,155900,74669566648,1443,1443,1443,1443,0
+20250326,155800,74669566648,1443,1443,1443,1443,0
+20250326,155700,74669566648,1443,1443,1443,1443,0
+20250326,155600,74669566648,1443,1443,1443,1443,0
+20250326,155500,74669566648,1443,1443,1443,1443,0
+20250326,155400,74669566648,1443,1443,1443,1443,0
+20250326,155300,74669566648,1443,1443,1443,1443,0
+20250326,155200,74669566648,1443,1443,1443,1443,0
+20250326,155100,74669566648,1443,1443,1443,1443,0
+20250326,155000,74669566648,1443,1443,1443,1443,0
+20250326,154900,74669566648,1443,1443,1443,1443,0
+20250326,154800,74669566648,1443,1443,1443,1443,0
+20250326,154700,74669566648,1443,1443,1443,1443,0
+20250326,154600,74669566648,1443,1443,1443,1443,0
+20250326,154500,74669566648,1443,1443,1443,1443,0
+20250326,154400,74669566648,1443,1443,1443,1443,200304
+20250326,154300,74669566648,1443,1443,1443,1443,0
+20250326,154200,74669566648,1443,1443,1443,1443,0
+20250326,154100,74669566648,1443,1443,1443,1443,0
+20250326,154000,74669566648,1443,1443,1443,1443,0
+20250326,153900,74669566648,1443,1443,1443,1443,0
+20250326,153800,74669566648,1443,1443,1443,1443,0
+20250326,153700,74669566648,1443,1443,1443,1443,0
+20250326,153600,74669566648,1443,1443,1443,1443,0
+20250326,153500,74669566648,1443,1443,1443,1443,0
+20250326,153400,74669566648,1443,1443,1443,1443,0
+20250326,153300,74669566648,1443,1443,1443,1443,0
+20250326,153200,74669566648,1443,1443,1443,1443,200304
+20250326,153100,74380527976,1496,1496,1496,1496,0
+20250326,153000,74380527976,1496,1496,1496,1496,0
+20250326,152900,74380527976,1496,1496,1496,1496,0
+20250326,152800,74380527976,1496,1496,1496,1496,0
+20250326,152700,74380527976,1496,1496,1496,1496,0
+20250326,152600,74380527976,1496,1496,1496,1496,0
+20250326,152500,74380527976,1496,1496,1496,1496,0
+20250326,152400,74380527976,1496,1496,1496,1496,0
+20250326,152300,74380527976,1496,1496,1496,1496,0
+20250326,152200,74380527976,1496,1496,1496,1496,0
+20250326,152100,74380527976,1496,1496,1496,1496,0
+20250326,152000,74380527976,1496,1496,1496,1496,0
+20250326,151900,74380527976,1496,1487,1498,1470,208746
+20250326,151800,74072016684,1481,1446,1534,1440,249598
+20250326,151700,73702488317,1440,1533,1533,1402,414935
+20250326,151600,73104393020,1533,1540,1540,1512,371619
+20250326,151500,72533798468,1540,1540,1540,1540,29156
+20250326,151400,72488898228,1540,1540,1540,1540,2024
+20250326,151300,72485781268,1540,1540,1540,1540,938
+20250326,151200,72484336748,1540,1540,1540,1540,4704
+20250326,151100,72477092588,1540,1540,1540,1540,3996
+20250326,151000,72470938748,1540,1540,1540,1540,3991
+20250326,150900,72464792608,1540,1540,1540,1540,749
+20250326,150800,72463639148,1540,1540,1540,1540,2591
+20250326,150700,72459649008,1540,1540,1540,1540,5812
+20250326,150600,72450698528,1540,1540,1540,1540,15069
+20250326,150500,72427492268,1540,1540,1540,1540,28134
+20250326,150400,72384165908,1540,1538,1540,1530,192062
+20250326,150300,72088733182,1536,1514,1540,1514,274333
+20250326,150200,71667667449,1514,1520,1521,1512,54397
+20250326,150100,71585279360,1521,1525,1525,1515,53478
+20250326,150000,71503973084,1525,1504,1527,1504,132805
+20250326,145900,71302283084,1504,1498,1507,1497,26175
+20250326,145800,71262976490,1498,1502,1504,1498,32174
+20250326,145700,71214682496,1502,1502,1504,1497,32809
+20250326,145600,71165448598,1501,1503,1510,1500,70790
+20250326,145500,71058989204,1503,1489,1507,1488,65027
+20250326,145400,70961731941,1489,1485,1493,1485,46085
+20250326,145300,70893100503,1487,1491,1495,1483,30871
+20250326,145200,70847161763,1490,1499,1499,1484,58319
+20250326,145100,70760180567,1501,1481,1508,1480,177826
+20250326,145000,70494120523,1481,1477,1489,1476,135633
+20250326,144900,70292836305,1477,1454,1477,1453,38842
+20250326,144800,70235889228,1454,1458,1459,1449,53914
+20250326,144700,70157491592,1458,1457,1462,1450,58835
+20250326,144600,70071803477,1457,1443,1459,1438,66310
+20250326,144500,69975824693,1443,1462,1463,1431,132266
+20250326,144400,69784810406,1462,1454,1463,1451,53038
+20250326,144300,69707652636,1454,1464,1470,1440,205980
+20250326,144200,69408113954,1464,1476,1476,1460,108445
+20250326,144100,69249125646,1475,1453,1476,1444,254700
+20250326,144000,68878319719,1455,1499,1500,1453,185871
+20250326,143900,68603893914,1495,1493,1500,1493,27049
+20250326,143800,68563423324,1494,1495,1498,1492,20622
+20250326,143700,68532600093,1494,1492,1497,1491,38232
+20250326,143600,68475496044,1492,1515,1515,1491,72598
+20250326,143500,68366707266,1515,1514,1516,1506,22938
+20250326,143400,68332017773,1514,1506,1518,1506,52172
+20250326,143300,68253178096,1506,1509,1511,1504,10350
+20250326,143200,68237583817,1511,1502,1512,1502,14951
+20250326,143100,68215031510,1502,1509,1510,1500,29007
+20250326,143000,68171409277,1509,1510,1513,1507,23947
+20250326,142900,68135234032,1509,1501,1509,1499,39089
+20250326,142800,68076436312,1500,1506,1506,1491,147149
+20250326,142700,67856073715,1507,1509,1513,1505,16929
+20250326,142600,67830522780,1511,1510,1511,1506,15248
+20250326,142500,67807525239,1508,1518,1519,1504,104757
+20250326,142400,67649356947,1518,1519,1520,1513,40077
+20250326,142300,67588546994,1519,1523,1529,1519,16506
+20250326,142200,67563388490,1523,1523,1528,1518,44412
+20250326,142100,67495703537,1523,1521,1524,1521,8784
+20250326,142000,67482329676,1521,1519,1523,1518,35677
+20250326,141900,67428055937,1519,1517,1525,1516,32906
+20250326,141800,67378039144,1517,1514,1519,1512,25531
+20250326,141700,67339373885,1515,1513,1517,1512,6492
+20250326,141600,67329543971,1513,1516,1518,1512,8218
+20250326,141500,67317096749,1516,1512,1519,1511,18604
+20250326,141400,67288916434,1511,1510,1511,1508,18310
+20250326,141300,67261270300,1508,1513,1513,1508,88223
+20250326,141200,67128072110,1512,1515,1516,1511,47334
+20250326,141100,67056470928,1515,1519,1519,1514,24261
+20250326,141000,67019704948,1519,1517,1520,1513,43337
+20250326,140900,66954029889,1518,1521,1522,1517,25155
+20250326,140800,66915808591,1522,1523,1523,1520,14523
+20250326,140700,66893718555,1523,1524,1526,1520,17492
+20250326,140600,66867082008,1525,1526,1528,1524,38597
+20250326,140500,66808181181,1525,1519,1529,1519,59491
+20250326,140400,66717582928,1518,1519,1520,1515,25494
+20250326,140300,66678917309,1519,1513,1521,1512,26565
+20250326,140200,66638578378,1513,1518,1518,1511,37665
+20250326,140100,66581590620,1519,1515,1521,1515,49302
+20250326,140000,66506695673,1516,1514,1516,1513,16462
+20250326,135900,66481763960,1514,1513,1516,1512,36437
+20250326,135800,66426606372,1513,1516,1518,1510,94534
+20250326,135700,66283720228,1516,1521,1521,1511,61923
+20250326,135600,66189796705,1520,1526,1526,1520,34623
+20250326,135500,66137095798,1525,1519,1527,1518,68389
+20250326,135400,66032906094,1518,1515,1521,1513,54876
+20250326,135300,65949592946,1515,1518,1524,1511,117061
+20250326,135200,65771965220,1517,1522,1522,1510,173464
+20250326,135100,65509083640,1522,1536,1536,1510,355971
+20250326,135000,64968424126,1534,1540,1540,1529,1186908
+20250326,134900,63140972257,1540,1540,1540,1540,41418
+20250326,134800,63077188537,1540,1540,1540,1540,12357
+20250326,134700,63058158757,1540,1528,1540,1528,531327
+20250326,134600,62240462420,1528,1521,1528,1516,50870
+20250326,134500,62163169258,1523,1528,1528,1518,62997
+20250326,134400,62067271281,1529,1521,1530,1520,90670
+20250326,134300,61928876076,1521,1522,1523,1507,78882
+20250326,134200,61809309596,1522,1532,1532,1520,75620
+20250326,134100,61694044917,1530,1516,1538,1516,294847
+20250326,134000,61242740310,1516,1503,1517,1503,65777
+20250326,133900,61143400422,1504,1502,1505,1499,25349
+20250326,133800,61105319959,1502,1493,1505,1493,46293
+20250326,133700,61035874745,1494,1490,1494,1489,14571
+20250326,133600,61014131047,1490,1499,1500,1489,53303
+20250326,133500,60934499273,1499,1503,1504,1499,23198
+20250326,133400,60899687895,1503,1505,1505,1500,41234
+20250326,133300,60837772724,1506,1508,1508,1503,18520
+20250326,133200,60809905336,1508,1507,1511,1505,38789
+20250326,133100,60751414400,1507,1503,1511,1500,79735
+20250326,133000,60631355928,1503,1494,1503,1493,62129
+20250326,132900,60538253672,1494,1498,1498,1492,22146
+20250326,132800,60505148616,1497,1498,1498,1494,10028
+20250326,132700,60490146136,1498,1496,1499,1491,62337
+20250326,132600,60396876945,1496,1490,1496,1489,18186
+20250326,132500,60369736791,1490,1490,1491,1490,8147
+20250326,132400,60357596470,1488,1490,1490,1488,26747
+20250326,132300,60317772473,1490,1486,1490,1486,7926
+20250326,132200,60305968632,1486,1489,1490,1485,10504
+20250326,132100,60290329501,1485,1485,1489,1480,30709
+20250326,132000,60244789261,1487,1491,1491,1482,38894
+20250326,131900,60186929320,1491,1491,1494,1490,29275
+20250326,131800,60143249434,1491,1482,1491,1481,31686
+20250326,131700,60096210083,1483,1484,1489,1481,33156
+20250326,131600,60047014213,1484,1499,1500,1481,66941
+20250326,131500,59947153788,1499,1491,1500,1491,47350
+20250326,131400,59876319301,1491,1485,1496,1485,72922
+20250326,131300,59767575697,1484,1477,1485,1477,57115
+20250326,131200,59682960439,1479,1489,1490,1477,90400
+20250326,131100,59549010926,1487,1497,1497,1483,134136
+20250326,131000,59349414729,1497,1495,1497,1492,37427
+20250326,130900,59293483587,1495,1494,1501,1492,54918
+20250326,130800,59211264415,1493,1504,1507,1491,151399
+20250326,130700,58984601921,1504,1501,1509,1499,64840
+20250326,130600,58887184031,1500,1504,1504,1497,48168
+20250326,130500,58814949284,1503,1507,1508,1497,141788
+20250326,130400,58602180876,1505,1516,1520,1500,137807
+20250326,130300,58394277955,1516,1516,1518,1510,96052
+20250326,130200,58248858562,1516,1522,1530,1512,183295
+20250326,130100,57970446690,1517,1519,1540,1510,714140
+20250326,130000,56878127090,1519,1511,1520,1507,197790
+20250326,125900,56578726693,1520,1520,1520,1520,0
+20250326,125800,56578726693,1520,1490,1520,1489,322435
+20250326,125700,56094770489,1493,1485,1493,1483,107366
+20250326,125600,55934893718,1485,1493,1494,1474,122144
+20250326,125500,55753865422,1493,1491,1494,1484,115549
+20250326,125400,55581700515,1490,1496,1496,1478,145131
+20250326,125300,55366064255,1491,1476,1497,1471,310522
+20250326,125200,54904331777,1477,1455,1485,1455,237062
+20250326,125100,54555830946,1455,1453,1457,1449,44649
+20250326,125000,54490928941,1453,1446,1453,1443,17842
+20250326,124900,54465055944,1446,1449,1449,1443,27631
+20250326,124800,54425090436,1449,1446,1453,1444,71393
+20250326,124700,54321658382,1445,1438,1446,1438,27374
+20250326,124600,54282217471,1437,1437,1437,1435,2866
+20250326,124500,54278101205,1436,1435,1439,1435,6376
+20250326,124400,54268931502,1435,1435,1437,1434,7519
+20250326,124300,54258137715,1436,1437,1437,1434,12586
+20250326,124200,54240070432,1437,1441,1441,1436,7216
+20250326,124100,54229683696,1442,1436,1442,1436,7798
+20250326,124000,54218451078,1435,1435,1439,1433,5015
+20250326,123900,54211242776,1433,1439,1439,1431,15757
+20250326,123800,54188649125,1439,1438,1439,1436,5180
+20250326,123700,54181199149,1434,1441,1447,1434,20351
+20250326,123600,54151809375,1441,1432,1441,1431,7128
+20250326,123500,54141575790,1432,1436,1439,1430,43781
+20250326,123400,54078909931,1436,1438,1440,1436,5888
+20250326,123300,54070443519,1438,1435,1440,1435,2976
+20250326,123200,54066163712,1435,1439,1440,1434,10090
+20250326,123100,54051679761,1439,1440,1441,1438,9840
+20250326,123000,54037523554,1440,1440,1444,1439,6599
+20250326,122900,54028022136,1440,1437,1443,1437,2234
+20250326,122800,54024805264,1437,1445,1445,1435,14347
+20250326,122700,54004178905,1445,1449,1452,1445,12903
+20250326,122600,53985500001,1445,1441,1452,1437,55382
+20250326,122500,53905657999,1440,1450,1450,1438,24476
+20250326,122400,53870316282,1450,1441,1451,1441,33306
+20250326,122300,53822116219,1441,1437,1442,1437,26480
+20250326,122200,53783965201,1436,1429,1438,1429,27039
+20250326,122100,53745220462,1428,1434,1434,1428,6823
+20250326,122000,53735461397,1434,1424,1435,1422,57425
+20250326,121900,53653606752,1424,1428,1428,1423,21604
+20250326,121800,53622816425,1428,1428,1430,1427,2544
+20250326,121700,53619181915,1429,1426,1429,1422,16335
+20250326,121600,53595930671,1423,1434,1434,1423,29628
+20250326,121500,53553644416,1434,1429,1435,1429,5602
+20250326,121400,53545619611,1429,1437,1437,1427,32380
+20250326,121300,53499254906,1436,1440,1442,1435,17149
+20250326,121200,53474622520,1440,1442,1446,1435,27181
+20250326,121100,53435477376,1442,1447,1448,1439,13973
+20250326,121000,53415317461,1447,1447,1449,1445,26084
+20250326,120900,53377552411,1447,1442,1450,1441,29953
+20250326,120800,53334211642,1442,1433,1446,1432,18428
+20250326,120700,53307698379,1434,1435,1442,1433,14890
+20250326,120600,53286315279,1435,1441,1450,1431,52068
+20250326,120500,53211351965,1440,1438,1453,1437,55381
+20250326,120400,53131346985,1438,1436,1442,1435,41517
+20250326,120300,53071621901,1436,1432,1438,1429,22128
+20250326,120200,53039901219,1433,1431,1435,1429,55412
+20250326,120100,52960473139,1431,1428,1435,1426,68990
+20250326,120000,52861770535,1427,1425,1428,1422,24262
+20250326,115900,52827178828,1424,1421,1425,1420,18825
+20250326,115800,52800403097,1421,1416,1424,1415,20304
+20250326,115700,52771571075,1416,1415,1420,1415,15585
+20250326,115600,52749484242,1415,1409,1415,1408,9045
+20250326,115500,52736723695,1414,1417,1417,1406,29922
+20250326,115400,52694489941,1417,1417,1417,1412,16326
+20250326,115300,52671394363,1417,1424,1424,1416,12765
+20250326,115200,52653294562,1424,1415,1425,1414,21052
+20250326,115100,52623430544,1415,1421,1421,1415,27333
+20250326,115000,52584671705,1422,1422,1423,1420,20397
+20250326,114900,52555677423,1422,1421,1424,1419,12690
+20250326,114800,52537644725,1420,1416,1420,1415,13081
+20250326,114700,52519110283,1416,1425,1426,1416,10011
+20250326,114600,52504875931,1425,1428,1429,1421,23128
+20250326,114500,52471900772,1429,1436,1436,1429,17832
+20250326,114400,52446344265,1436,1429,1438,1427,14354
+20250326,114300,52425779738,1427,1421,1429,1419,30576
+20250326,114200,52382262664,1421,1414,1421,1414,12160
+20250326,114100,52365016839,1413,1415,1418,1412,36686
+20250326,114000,52313111189,1415,1416,1417,1404,102743
+20250326,113900,52168365619,1418,1420,1421,1416,37996
+20250326,113800,52114480747,1421,1425,1426,1419,38753
+20250326,113700,52059387248,1426,1430,1431,1425,7416
+20250326,113600,52048804985,1430,1422,1431,1417,34343
+20250326,113500,51999948596,1422,1428,1430,1422,26814
+20250326,113400,51961736356,1428,1435,1435,1428,20120
+20250326,113300,51932917624,1435,1437,1437,1435,4211
+20250326,113200,51926871608,1437,1439,1439,1435,14637
+20250326,113100,51905832507,1439,1447,1447,1439,11742
+20250326,113000,51888902884,1448,1440,1450,1440,15932
+20250326,112900,51865916755,1441,1436,1442,1435,8686
+20250326,112800,51853423842,1435,1433,1436,1432,14471
+20250326,112700,51832678080,1434,1437,1438,1431,48075
+20250326,112600,51763807321,1438,1441,1443,1437,21446
+20250326,112500,51732936607,1440,1440,1441,1439,19291
+20250326,112400,51705150829,1440,1450,1451,1440,56394
+20250326,112300,51623725822,1451,1445,1452,1445,32250
+20250326,112200,51577048121,1446,1446,1446,1443,17559
+20250326,112100,51551685533,1445,1456,1456,1445,63876
+20250326,112000,51459161611,1455,1451,1456,1448,26799
+20250326,111900,51420215567,1448,1452,1454,1447,13689
+20250326,111800,51400361886,1453,1447,1453,1446,32178
+20250326,111700,51353768585,1447,1448,1452,1446,19240
+20250326,111600,51325917265,1449,1450,1450,1445,34892
+20250326,111500,51275414655,1450,1453,1454,1448,27781
+20250326,111400,51235128506,1452,1449,1457,1445,23631
+20250326,111300,51200871064,1449,1464,1464,1448,85272
+20250326,111200,51076623298,1464,1455,1464,1451,79750
+20250326,111100,50960312094,1455,1453,1456,1448,50563
+20250326,111000,50886835037,1454,1447,1454,1444,87444
+20250326,110900,50760325757,1447,1447,1449,1446,43132
+20250326,110800,50697917464,1447,1455,1459,1442,41085
+20250326,110700,50638234260,1455,1453,1460,1436,73477
+20250326,110600,50531992612,1453,1463,1465,1450,119722
+20250326,110500,50357176281,1465,1437,1465,1434,189731
+20250326,110400,50082904670,1436,1413,1439,1413,152770
+20250326,110300,49864683595,1413,1418,1420,1411,106895
+20250326,110200,49713363066,1419,1402,1420,1402,113904
+20250326,110100,49552509716,1404,1382,1411,1382,198713
+20250326,110000,49275265604,1387,1387,1387,1387,0
+20250326,105900,49275265604,1387,1387,1387,1387,0
+20250326,105800,49275265604,1387,1388,1400,1387,170108
+20250326,105700,49038253652,1387,1415,1416,1387,232611
+20250326,105600,48713034059,1415,1420,1423,1415,55469
+20250326,105500,48634286786,1421,1428,1429,1420,30724
+20250326,105400,48590532189,1428,1436,1436,1427,40874
+20250326,105300,48532108831,1436,1436,1436,1430,30922
+20250326,105200,48487774729,1436,1442,1442,1436,50987
+20250326,105100,48414386518,1442,1432,1443,1431,61124
+20250326,105000,48326535398,1431,1431,1436,1427,113515
+20250326,104900,48164121598,1431,1418,1431,1418,75534
+20250326,104800,48056596983,1419,1403,1428,1402,180698
+20250326,104700,47801560865,1402,1420,1425,1392,338908
+20250326,104600,47324123723,1421,1452,1452,1420,112245
+20250326,104500,47162640230,1453,1455,1456,1449,22580
+20250326,104400,47129851567,1456,1451,1457,1448,24087
+20250326,104300,47094871166,1449,1454,1455,1445,72923
+20250326,104200,46989246291,1456,1459,1459,1456,35399
+20250326,104100,46937656166,1460,1453,1460,1451,21960
+20250326,104000,46905666893,1453,1450,1454,1447,84782
+20250326,103900,46782759241,1451,1453,1454,1450,54443
+20250326,103800,46703733881,1452,1457,1457,1452,46523
+20250326,103700,46636102188,1457,1459,1459,1454,34230
+20250326,103600,46586251386,1458,1456,1459,1455,16387
+20250326,103500,46562376604,1456,1460,1460,1454,73476
+20250326,103400,46455309258,1460,1456,1460,1451,116614
+20250326,103300,46285782470,1457,1465,1466,1456,93649
+20250326,103200,46149036983,1465,1465,1467,1462,25264
+20250326,103100,46112025773,1464,1469,1472,1464,29737
+20250326,103000,46068395555,1469,1469,1473,1463,53819
+20250326,102900,45989452975,1469,1459,1470,1454,124214
+20250326,102800,45808185534,1459,1471,1474,1458,101740
+20250326,102700,45658958691,1471,1474,1476,1471,47997
+20250326,102600,45588306413,1474,1460,1476,1458,46236
+20250326,102500,45520384679,1460,1477,1479,1459,130175
+20250326,102400,45329110128,1477,1490,1490,1475,107527
+20250326,102300,45169795877,1490,1481,1493,1481,140217
+20250326,102200,44961295114,1481,1477,1492,1477,256730
+20250326,102100,44580007181,1477,1461,1479,1458,265455
+20250326,102000,44189981024,1464,1463,1464,1458,59111
+20250326,101900,44103646901,1463,1460,1466,1456,89272
+20250326,101800,43973173857,1460,1462,1466,1457,94831
+20250326,101700,43834676821,1462,1457,1470,1455,148654
+20250326,101600,43617365084,1458,1447,1464,1446,141355
+20250326,101500,43411267869,1449,1460,1461,1443,449387
+20250326,101400,42759168389,1461,1465,1469,1455,246567
+20250326,101300,42398472091,1465,1459,1473,1455,205468
+20250326,101200,42097680540,1459,1468,1478,1457,393537
+20250326,101100,41520066597,1468,1481,1482,1450,854729
+20250326,101000,40266516629,1482,1530,1535,1481,949546
+20250326,100900,38843175503,1529,1540,1540,1529,2967355
+20250326,100800,34273770423,1521,1521,1521,1521,0
+20250326,100700,34273770423,1521,1494,1521,1492,414455
+20250326,100600,33647235758,1492,1446,1510,1445,919263
+20250326,100500,32280312292,1446,1442,1462,1429,373481
+20250326,100400,31739260196,1438,1445,1456,1417,473918
+20250326,100300,31058738793,1445,1454,1480,1425,633866
+20250326,100200,30136450268,1455,1434,1464,1420,561281
+20250326,100100,29324864663,1434,1459,1460,1404,684714
+20250326,100000,28345722786,1460,1472,1485,1446,597285
+20250326,095900,27474869190,1473,1460,1520,1416,1601209
+20250326,095800,25127887470,1467,1383,1492,1383,1683701
+20250326,095700,22731195136,1383,1383,1383,1383,0
+20250326,095600,22731195136,1383,1383,1383,1383,0
+20250326,095500,22731195136,1383,1271,1383,1262,1252470
+20250326,095400,21063319034,1269,1328,1350,1262,1341378
+20250326,095300,19312054894,1324,1258,1334,1255,1603777
+20250326,095200,17262820382,1231,1231,1231,1231,0
+20250326,095100,17262820382,1231,1182,1231,1182,657307
+20250326,095000,16468675595,1182,1120,1214,1116,1262221
+20250326,094900,14997105103,1108,1108,1108,1108,0
+20250326,094800,14997105103,1108,1085,1108,1080,400057
+20250326,094700,14557858934,1085,1072,1094,1060,266654
+20250326,094600,14271506069,1072,1060,1100,1055,439387
+20250326,094500,13796806532,1060,1029,1067,1028,230935
+20250326,094400,13554114328,1029,1024,1029,1017,33017
+20250326,094300,13520387658,1024,1019,1032,1019,91979
+20250326,094200,13426013817,1020,1032,1034,1002,279071
+20250326,094100,13142728962,1030,1039,1050,1029,207621
+20250326,094000,12927007712,1037,1049,1071,1027,370739
+20250326,093900,12536169308,1048,1036,1070,1033,502526
+20250326,093800,12010015766,1035,1017,1035,1014,213659
+20250326,093700,11790697554,1017,1013,1024,1010,184532
+20250326,093600,11603136690,1012,1012,1014,1002,94656
+20250326,093500,11507781880,1012,1003,1014,987,397987
+20250326,093400,11108856914,1002,1001,1009,997,123126
+20250326,093300,10985525875,1000,981,1009,981,222691
+20250326,093200,10763858309,981,1009,1015,970,436630
+20250326,093100,10333434287,1000,1008,1019,990,489329
+20250326,093000,9840953922,1000,1000,1000,1000,0
+20250326,092900,9840953922,1000,988,1000,985,479453
+20250326,092800,9363998865,988,965,988,955,290210
+20250326,092700,9081336653,964,952,970,951,234864
+20250326,092600,8855244262,952,955,956,941,129379
+20250326,092500,8732665054,955,950,959,948,147310
+20250326,092400,8592026930,950,943,952,940,146332
+20250326,092300,8453349880,943,940,943,937,32751
+20250326,092200,8422592132,940,937,945,925,164291
+20250326,092100,8269278387,937,933,941,930,36883
+20250326,092000,8234716417,933,928,939,925,127778
+20250326,091900,8115796725,928,959,959,925,312874
+20250326,091800,7823074084,956,943,961,942,172473
+20250326,091700,7658517266,942,950,960,936,382268
+20250326,091600,7294909781,950,920,950,918,475735
+20250326,091500,6849536564,924,901,924,901,242138
+20250326,091400,6628878692,901,915,918,899,182010
+20250326,091300,6463792401,918,897,920,890,227094
+20250326,091200,6259425714,896,899,899,881,183418
+20250326,091100,6096732050,899,887,904,886,134677
+20250326,091000,5976295424,887,908,908,867,548042
+20250326,090900,5491711066,908,915,915,896,168780
+20250326,090800,5339369606,915,905,935,895,398307
+20250326,090700,4974937082,903,891,910,884,430193
+20250326,090600,4589038062,892,878,910,874,594123
+20250326,090500,4059622035,877,910,920,875,1535972
+20250326,090400,2676574170,870,870,870,870,0
+20250326,090300,2676574170,870,870,870,870,0
+20250326,090200,2676574170,870,870,870,870,2856063
+20250326,090100,191799360,1185,1185,1185,1185,0
+20250326,090000,191799360,1185,1185,1185,1185,161856

109070/min/candle-20250327.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201300,25402667352,1423,1423,1423,1423,60034
+20250327,201200,25402667352,1423,1423,1423,1423,0
+20250327,201100,25402667352,1423,1423,1423,1423,0
+20250327,201000,25402667352,1423,1423,1423,1423,0
+20250327,200900,25402667352,1423,1423,1423,1423,0
+20250327,200800,25402667352,1423,1423,1423,1423,0
+20250327,200700,25402667352,1423,1423,1423,1423,0
+20250327,200600,25402667352,1423,1423,1423,1423,0
+20250327,200500,25402667352,1423,1423,1423,1423,0
+20250327,200400,25402667352,1423,1423,1423,1423,0
+20250327,200300,25402667352,1423,1423,1423,1423,0
+20250327,200200,25402667352,1423,1423,1423,1423,0
+20250327,200100,25402667352,1423,1423,1423,1423,0
+20250327,200000,25402667352,1423,1423,1423,1423,0
+20250327,195900,25402667352,1423,1423,1423,1423,0
+20250327,195800,25402667352,1423,1423,1423,1423,0
+20250327,195700,25402667352,1423,1423,1423,1423,0
+20250327,195600,25402667352,1423,1423,1423,1423,0
+20250327,195500,25402667352,1423,1423,1423,1423,0
+20250327,195400,25402667352,1423,1423,1423,1423,0
+20250327,195300,25402667352,1423,1423,1423,1423,0
+20250327,195200,25402667352,1423,1423,1423,1423,0
+20250327,195100,25402667352,1423,1423,1423,1423,0
+20250327,195000,25402667352,1423,1423,1423,1423,0
+20250327,194900,25402667352,1423,1423,1423,1423,0
+20250327,194800,25402667352,1423,1423,1423,1423,0
+20250327,194700,25402667352,1423,1423,1423,1423,0
+20250327,194600,25402667352,1423,1423,1423,1423,0
+20250327,194500,25402667352,1423,1423,1423,1423,0
+20250327,194400,25402667352,1423,1423,1423,1423,0
+20250327,194300,25402667352,1423,1423,1423,1423,60034
+20250327,194200,25402667352,1423,1423,1423,1423,0
+20250327,194100,25402667352,1423,1423,1423,1423,0
+20250327,194000,25402667352,1423,1423,1423,1423,0
+20250327,193900,25402667352,1423,1423,1423,1423,0
+20250327,193800,25402667352,1423,1423,1423,1423,0
+20250327,193700,25402667352,1423,1423,1423,1423,0
+20250327,193600,25402667352,1423,1423,1423,1423,0
+20250327,193500,25402667352,1423,1423,1423,1423,0
+20250327,193400,25402667352,1423,1423,1423,1423,0
+20250327,193300,25402667352,1423,1423,1423,1423,0
+20250327,193200,25402667352,1423,1423,1423,1423,0
+20250327,193100,25402667352,1423,1423,1423,1423,0
+20250327,193000,25402667352,1423,1423,1423,1423,0
+20250327,192900,25402667352,1423,1423,1423,1423,0
+20250327,192800,25402667352,1423,1423,1423,1423,0
+20250327,192700,25402667352,1423,1423,1423,1423,0
+20250327,192600,25402667352,1423,1423,1423,1423,0
+20250327,192500,25402667352,1423,1423,1423,1423,0
+20250327,192400,25402667352,1423,1423,1423,1423,0
+20250327,192300,25402667352,1423,1423,1423,1423,0
+20250327,192200,25402667352,1423,1423,1423,1423,0
+20250327,192100,25402667352,1423,1423,1423,1423,0
+20250327,192000,25402667352,1423,1423,1423,1423,0
+20250327,191900,25402667352,1423,1423,1423,1423,0
+20250327,191800,25402667352,1423,1423,1423,1423,0
+20250327,191700,25402667352,1423,1423,1423,1423,0
+20250327,191600,25402667352,1423,1423,1423,1423,0
+20250327,191500,25402667352,1423,1423,1423,1423,0
+20250327,191400,25402667352,1423,1423,1423,1423,0
+20250327,191300,25402667352,1423,1423,1423,1423,60034
+20250327,191200,25402667352,1423,1423,1423,1423,0
+20250327,191100,25402667352,1423,1423,1423,1423,0
+20250327,191000,25402667352,1423,1423,1423,1423,0
+20250327,190900,25402667352,1423,1423,1423,1423,0
+20250327,190800,25402667352,1423,1423,1423,1423,0
+20250327,190700,25402667352,1423,1423,1423,1423,0
+20250327,190600,25402667352,1423,1423,1423,1423,0
+20250327,190500,25402667352,1423,1423,1423,1423,0
+20250327,190400,25402667352,1423,1423,1423,1423,0
+20250327,190300,25402667352,1423,1423,1423,1423,0
+20250327,190200,25402667352,1423,1423,1423,1423,0
+20250327,190100,25402667352,1423,1423,1423,1423,0
+20250327,190000,25402667352,1423,1423,1423,1423,0
+20250327,185900,25402667352,1423,1423,1423,1423,0
+20250327,185800,25402667352,1423,1423,1423,1423,0
+20250327,185700,25402667352,1423,1423,1423,1423,0
+20250327,185600,25402667352,1423,1423,1423,1423,0
+20250327,185500,25402667352,1423,1423,1423,1423,0
+20250327,185400,25402667352,1423,1423,1423,1423,0
+20250327,185300,25402667352,1423,1423,1423,1423,0
+20250327,185200,25402667352,1423,1423,1423,1423,0
+20250327,185100,25402667352,1423,1423,1423,1423,0
+20250327,185000,25402667352,1423,1423,1423,1423,0
+20250327,184900,25402667352,1423,1423,1423,1423,0
+20250327,184800,25402667352,1423,1423,1423,1423,0
+20250327,184700,25402667352,1423,1423,1423,1423,0
+20250327,184600,25402667352,1423,1423,1423,1423,0
+20250327,184500,25402667352,1423,1423,1423,1423,0
+20250327,184400,25402667352,1423,1423,1423,1423,0
+20250327,184300,25402667352,1423,1423,1423,1423,60034
+20250327,184200,25402667352,1423,1423,1423,1423,0
+20250327,184100,25402667352,1423,1423,1423,1423,0
+20250327,184000,25402667352,1423,1423,1423,1423,0
+20250327,183900,25402667352,1423,1423,1423,1423,0
+20250327,183800,25402667352,1423,1423,1423,1423,0
+20250327,183700,25402667352,1423,1423,1423,1423,0
+20250327,183600,25402667352,1423,1423,1423,1423,0
+20250327,183500,25402667352,1423,1423,1423,1423,0
+20250327,183400,25402667352,1423,1423,1423,1423,0
+20250327,183300,25402667352,1423,1423,1423,1423,0
+20250327,183200,25402667352,1423,1423,1423,1423,0
+20250327,183100,25402667352,1423,1423,1423,1423,0
+20250327,183000,25402667352,1423,1423,1423,1423,0
+20250327,182900,25402667352,1423,1423,1423,1423,0
+20250327,182800,25402667352,1423,1423,1423,1423,0
+20250327,182700,25402667352,1423,1423,1423,1423,0
+20250327,182600,25402667352,1423,1423,1423,1423,0
+20250327,182500,25402667352,1423,1423,1423,1423,0
+20250327,182400,25402667352,1423,1423,1423,1423,0
+20250327,182300,25402667352,1423,1423,1423,1423,0
+20250327,182200,25402667352,1423,1423,1423,1423,0
+20250327,182100,25402667352,1423,1423,1423,1423,0
+20250327,182000,25402667352,1423,1423,1423,1423,0
+20250327,181900,25402667352,1423,1423,1423,1423,0
+20250327,181800,25402667352,1423,1423,1423,1423,0
+20250327,181700,25402667352,1423,1423,1423,1423,0
+20250327,181600,25402667352,1423,1423,1423,1423,0
+20250327,181500,25402667352,1423,1423,1423,1423,0
+20250327,181400,25402667352,1423,1423,1423,1423,0
+20250327,181300,25402667352,1423,1423,1423,1423,60034
+20250327,181200,25402667352,1423,1423,1423,1423,0
+20250327,181100,25402667352,1423,1423,1423,1423,0
+20250327,181000,25402667352,1423,1423,1423,1423,0
+20250327,180900,25402667352,1423,1423,1423,1423,0
+20250327,180800,25402667352,1423,1423,1423,1423,0
+20250327,180700,25402667352,1423,1423,1423,1423,0
+20250327,180600,25402667352,1423,1423,1423,1423,0
+20250327,180500,25402667352,1423,1423,1423,1423,0
+20250327,180400,25402667352,1423,1423,1423,1423,0
+20250327,180300,25402667352,1423,1423,1423,1423,0
+20250327,180200,25402667352,1423,1423,1423,1423,0
+20250327,180100,25402667352,1423,1423,1423,1423,0
+20250327,180000,25402667352,1423,1423,1423,1423,0
+20250327,175900,25402667352,1423,1423,1423,1423,0
+20250327,175800,25402667352,1423,1423,1423,1423,0
+20250327,175700,25402667352,1423,1423,1423,1423,0
+20250327,175600,25402667352,1423,1423,1423,1423,0
+20250327,175500,25402667352,1423,1423,1423,1423,0
+20250327,175400,25402667352,1423,1423,1423,1423,0
+20250327,175300,25402667352,1423,1423,1423,1423,0
+20250327,175200,25402667352,1423,1423,1423,1423,0
+20250327,175100,25402667352,1423,1423,1423,1423,0
+20250327,175000,25402667352,1423,1423,1423,1423,0
+20250327,174900,25402667352,1423,1423,1423,1423,0
+20250327,174800,25402667352,1423,1423,1423,1423,0
+20250327,174700,25402667352,1423,1423,1423,1423,0
+20250327,174600,25402667352,1423,1423,1423,1423,0
+20250327,174500,25402667352,1423,1423,1423,1423,0
+20250327,174400,25402667352,1423,1423,1423,1423,0
+20250327,174300,25402667352,1423,1423,1423,1423,60034
+20250327,174200,25402667352,1423,1423,1423,1423,0
+20250327,174100,25402667352,1423,1423,1423,1423,0
+20250327,174000,25402667352,1423,1423,1423,1423,0
+20250327,173900,25402667352,1423,1423,1423,1423,0
+20250327,173800,25402667352,1423,1423,1423,1423,0
+20250327,173700,25402667352,1423,1423,1423,1423,0
+20250327,173600,25402667352,1423,1423,1423,1423,0
+20250327,173500,25402667352,1423,1423,1423,1423,0
+20250327,173400,25402667352,1423,1423,1423,1423,0
+20250327,173300,25402667352,1423,1423,1423,1423,0
+20250327,173200,25402667352,1423,1423,1423,1423,0
+20250327,173100,25402667352,1423,1423,1423,1423,0
+20250327,173000,25402667352,1423,1423,1423,1423,0
+20250327,172900,25402667352,1423,1423,1423,1423,0
+20250327,172800,25402667352,1423,1423,1423,1423,0
+20250327,172700,25402667352,1423,1423,1423,1423,0
+20250327,172600,25402667352,1423,1423,1423,1423,0
+20250327,172500,25402667352,1423,1423,1423,1423,0
+20250327,172400,25402667352,1423,1423,1423,1423,0
+20250327,172300,25402667352,1423,1423,1423,1423,0
+20250327,172200,25402667352,1423,1423,1423,1423,0
+20250327,172100,25402667352,1423,1423,1423,1423,0
+20250327,172000,25402667352,1423,1423,1423,1423,0
+20250327,171900,25402667352,1423,1423,1423,1423,0
+20250327,171800,25402667352,1423,1423,1423,1423,0
+20250327,171700,25402667352,1423,1423,1423,1423,0
+20250327,171600,25402667352,1423,1423,1423,1423,0
+20250327,171500,25402667352,1423,1423,1423,1423,0
+20250327,171400,25402667352,1423,1423,1423,1423,0
+20250327,171300,25402667352,1423,1423,1423,1423,60034
+20250327,171200,25402667352,1423,1423,1423,1423,0
+20250327,171100,25402667352,1423,1423,1423,1423,0
+20250327,171000,25402667352,1423,1423,1423,1423,0
+20250327,170900,25402667352,1423,1423,1423,1423,0
+20250327,170800,25402667352,1423,1423,1423,1423,0
+20250327,170700,25402667352,1423,1423,1423,1423,0
+20250327,170600,25402667352,1423,1423,1423,1423,0
+20250327,170500,25402667352,1423,1423,1423,1423,0
+20250327,170400,25402667352,1423,1423,1423,1423,0
+20250327,170300,25402667352,1423,1423,1423,1423,0
+20250327,170200,25402667352,1423,1423,1423,1423,0
+20250327,170100,25402667352,1423,1423,1423,1423,0
+20250327,170000,25402667352,1423,1423,1423,1423,0
+20250327,165900,25402667352,1423,1423,1423,1423,0
+20250327,165800,25402667352,1423,1423,1423,1423,0
+20250327,165700,25402667352,1423,1423,1423,1423,0
+20250327,165600,25402667352,1423,1423,1423,1423,0
+20250327,165500,25402667352,1423,1423,1423,1423,0
+20250327,165400,25402667352,1423,1423,1423,1423,0
+20250327,165300,25402667352,1423,1423,1423,1423,0
+20250327,165200,25402667352,1423,1423,1423,1423,0
+20250327,165100,25402667352,1423,1423,1423,1423,0
+20250327,165000,25402667352,1423,1423,1423,1423,0
+20250327,164900,25402667352,1423,1423,1423,1423,0
+20250327,164800,25402667352,1423,1423,1423,1423,0
+20250327,164700,25402667352,1423,1423,1423,1423,0
+20250327,164600,25402667352,1423,1423,1423,1423,0
+20250327,164500,25402667352,1423,1423,1423,1423,0
+20250327,164400,25402667352,1423,1423,1423,1423,0
+20250327,164300,25402667352,1423,1423,1423,1423,60034
+20250327,164200,25402667352,1423,1423,1423,1423,0
+20250327,164100,25402667352,1423,1423,1423,1423,0
+20250327,164000,25402667352,1423,1423,1423,1423,0
+20250327,163900,25402667352,1423,1423,1423,1423,0
+20250327,163800,25402667352,1423,1423,1423,1423,0
+20250327,163700,25402667352,1423,1423,1423,1423,0
+20250327,163600,25402667352,1423,1423,1423,1423,0
+20250327,163500,25402667352,1423,1423,1423,1423,0
+20250327,163400,25402667352,1423,1423,1423,1423,0
+20250327,163300,25402667352,1423,1423,1423,1423,0
+20250327,163200,25402667352,1423,1423,1423,1423,0
+20250327,163100,25402667352,1423,1423,1423,1423,0
+20250327,163000,25402667352,1423,1423,1423,1423,0
+20250327,162900,25402667352,1423,1423,1423,1423,0
+20250327,162800,25402667352,1423,1423,1423,1423,0
+20250327,162700,25402667352,1423,1423,1423,1423,0
+20250327,162600,25402667352,1423,1423,1423,1423,0
+20250327,162500,25402667352,1423,1423,1423,1423,0
+20250327,162400,25402667352,1423,1423,1423,1423,0
+20250327,162300,25402667352,1423,1423,1423,1423,0
+20250327,162200,25402667352,1423,1423,1423,1423,0
+20250327,162100,25402667352,1423,1423,1423,1423,0
+20250327,162000,25402667352,1423,1423,1423,1423,0
+20250327,161900,25402667352,1423,1423,1423,1423,0
+20250327,161800,25402667352,1423,1423,1423,1423,0
+20250327,161700,25402667352,1423,1423,1423,1423,0
+20250327,161600,25402667352,1423,1423,1423,1423,0
+20250327,161500,25402667352,1423,1423,1423,1423,0
+20250327,161400,25402667352,1423,1423,1423,1423,0
+20250327,161300,25402667352,1423,1423,1423,1423,60034
+20250327,161200,25402667352,1423,1423,1423,1423,0
+20250327,161100,25402667352,1423,1423,1423,1423,0
+20250327,161000,25402667352,1423,1423,1423,1423,0
+20250327,160900,25402667352,1423,1423,1423,1423,0
+20250327,160800,25402667352,1423,1423,1423,1423,0
+20250327,160700,25402667352,1423,1423,1423,1423,0
+20250327,160600,25402667352,1423,1423,1423,1423,0
+20250327,160500,25402667352,1423,1423,1423,1423,0
+20250327,160400,25402667352,1423,1423,1423,1423,0
+20250327,160300,25402667352,1423,1423,1423,1423,0
+20250327,160200,25402667352,1423,1423,1423,1423,0
+20250327,160100,25402667352,1423,1423,1423,1423,0
+20250327,160000,25402667352,1423,1423,1423,1423,0
+20250327,155900,25402667352,1423,1423,1423,1423,0
+20250327,155800,25402667352,1423,1423,1423,1423,0
+20250327,155700,25402667352,1423,1423,1423,1423,0
+20250327,155600,25402667352,1423,1423,1423,1423,0
+20250327,155500,25402667352,1423,1423,1423,1423,0
+20250327,155400,25402667352,1423,1423,1423,1423,0
+20250327,155300,25402667352,1423,1423,1423,1423,0
+20250327,155200,25402667352,1423,1423,1423,1423,0
+20250327,155100,25402667352,1423,1423,1423,1423,0
+20250327,155000,25402667352,1423,1423,1423,1423,0
+20250327,154900,25402667352,1423,1423,1423,1423,0
+20250327,154800,25402667352,1423,1423,1423,1423,0
+20250327,154700,25402667352,1423,1423,1423,1423,0
+20250327,154600,25402667352,1423,1423,1423,1423,0
+20250327,154500,25402667352,1423,1423,1423,1423,0
+20250327,154400,25402667352,1423,1423,1423,1423,0
+20250327,154300,25402667352,1423,1423,1423,1423,60034
+20250327,154200,25402667352,1423,1423,1423,1423,0
+20250327,154100,25402667352,1423,1423,1423,1423,0
+20250327,154000,25402667352,1423,1423,1423,1423,0
+20250327,153900,25402667352,1423,1423,1423,1423,0
+20250327,153800,25402667352,1423,1423,1423,1423,0
+20250327,153700,25402667352,1423,1423,1423,1423,0
+20250327,153600,25402667352,1423,1423,1423,1423,0
+20250327,153500,25402667352,1423,1423,1423,1423,0
+20250327,153400,25402667352,1423,1423,1423,1423,0
+20250327,153300,25402667352,1423,1423,1423,1423,0
+20250327,153200,25402667352,1423,1423,1423,1423,0
+20250327,153100,25402667352,1423,1423,1423,1423,0
+20250327,153000,25402667352,1423,1423,1423,1423,60034
+20250327,152900,25317238970,1431,1431,1431,1431,0
+20250327,152800,25317238970,1431,1431,1431,1431,0
+20250327,152700,25317238970,1431,1431,1431,1431,0
+20250327,152600,25317238970,1431,1431,1431,1431,0
+20250327,152500,25317238970,1431,1431,1431,1431,0
+20250327,152400,25317238970,1431,1431,1431,1431,0
+20250327,152300,25317238970,1431,1431,1431,1431,0
+20250327,152200,25317238970,1431,1431,1431,1431,0
+20250327,152100,25317238970,1431,1431,1431,1431,0
+20250327,152000,25317238970,1431,1431,1431,1431,0
+20250327,151900,25317238970,1431,1440,1440,1431,17996
+20250327,151800,25291414197,1429,1434,1443,1429,41932
+20250327,151700,25231352733,1434,1430,1434,1430,4352
+20250327,151600,25225120868,1430,1443,1447,1428,33362
+20250327,151500,25177251061,1448,1443,1448,1437,13574
+20250327,151400,25157715388,1443,1441,1451,1438,28690
+20250327,151300,25116438270,1441,1445,1451,1439,21092
+20250327,151200,25086016029,1444,1451,1451,1444,5938
+20250327,151100,25077433468,1445,1449,1453,1445,2981
+20250327,151000,25073116614,1453,1446,1453,1446,4804
+20250327,150900,25066156639,1446,1440,1455,1440,9914
+20250327,150800,25051785412,1440,1458,1458,1440,28328
+20250327,150700,25010815103,1451,1458,1458,1450,26429
+20250327,150600,24972427448,1458,1463,1466,1458,18435
+20250327,150500,24945519907,1463,1467,1467,1463,5566
+20250327,150400,24937370296,1467,1461,1467,1461,3431
+20250327,150300,24932352675,1461,1457,1469,1456,5104
+20250327,150200,24924889325,1457,1476,1476,1453,20600
+20250327,150100,24894675689,1476,1485,1486,1476,15652
+20250327,150000,24871498011,1485,1497,1497,1485,20689
+20250327,145900,24840590923,1497,1493,1498,1492,49794
+20250327,145800,24766101914,1493,1484,1493,1483,20087
+20250327,145700,24736164845,1487,1480,1487,1480,32150
+20250327,145600,24688550307,1480,1479,1481,1475,12080
+20250327,145500,24670685493,1479,1482,1482,1476,4389
+20250327,145400,24664194755,1482,1483,1483,1481,6803
+20250327,145300,24654117261,1481,1468,1484,1467,7430
+20250327,145200,24643125533,1470,1481,1486,1469,24021
+20250327,145100,24607620121,1480,1486,1490,1477,19913
+20250327,145000,24578043175,1488,1491,1492,1486,43183
+20250327,144900,24513739787,1486,1492,1494,1484,51000
+20250327,144800,24437754793,1492,1470,1493,1470,128511
+20250327,144700,24247048219,1470,1452,1470,1452,15473
+20250327,144600,24224431553,1453,1452,1453,1450,4441
+20250327,144500,24217986465,1452,1452,1452,1449,3932
+20250327,144400,24212279248,1452,1450,1452,1450,1469
+20250327,144300,24210146388,1452,1452,1452,1451,2620
+20250327,144200,24206343018,1451,1448,1452,1447,675
+20250327,144100,24205364610,1448,1448,1451,1447,4394
+20250327,144000,24199001041,1448,1446,1448,1446,1275
+20250327,143900,24197157347,1446,1445,1447,1445,792
+20250327,143800,24196012747,1444,1450,1450,1444,1010
+20250327,143700,24194553041,1450,1443,1450,1443,651
+20250327,143600,24193609154,1443,1444,1445,1443,11821
+20250327,143500,24176546763,1444,1446,1446,1444,14519
+20250327,143400,24155567639,1446,1450,1450,1446,205
+20250327,143300,24155270983,1450,1451,1451,1446,3932
+20250327,143200,24149577037,1452,1455,1457,1447,24089
+20250327,143100,24114518006,1455,1448,1455,1448,14094
+20250327,143000,24094047048,1448,1444,1448,1444,3679
+20250327,142900,24088726249,1444,1443,1448,1442,3601
+20250327,142800,24083521155,1443,1445,1445,1443,1900
+20250327,142700,24080777055,1447,1440,1449,1439,7190
+20250327,142600,24070394945,1440,1441,1445,1439,4260
+20250327,142500,24064254573,1442,1439,1442,1439,1461
+20250327,142400,24062150315,1439,1447,1448,1435,8525
+20250327,142300,24049842313,1447,1434,1447,1434,11412
+20250327,142200,24033395609,1434,1430,1436,1430,3789
+20250327,142100,24027961951,1430,1430,1430,1427,11190
+20250327,142000,24011987862,1426,1436,1436,1426,9803
+20250327,141900,23997968030,1435,1438,1438,1433,8361
+20250327,141800,23985979172,1435,1441,1441,1435,9401
+20250327,141700,23972451880,1441,1442,1443,1440,29328
+20250327,141600,23930150520,1443,1448,1448,1441,15828
+20250327,141500,23907289359,1448,1450,1450,1445,5143
+20250327,141400,23899849783,1449,1448,1449,1447,2367
+20250327,141300,23896423484,1447,1451,1451,1447,7558
+20250327,141200,23885467907,1451,1451,1453,1451,1894
+20250327,141100,23882718738,1451,1451,1454,1451,2941
+20250327,141000,23878449974,1451,1453,1455,1451,8029
+20250327,140900,23866781917,1455,1455,1455,1452,5554
+20250327,140800,23858708449,1454,1450,1454,1450,11551
+20250327,140700,23841948317,1450,1450,1451,1450,10483
+20250327,140600,23826745456,1450,1451,1452,1450,3362
+20250327,140500,23821869502,1451,1451,1455,1450,5719
+20250327,140400,23813567950,1450,1452,1454,1450,5336
+20250327,140300,23805827226,1455,1450,1456,1448,13154
+20250327,140200,23786750011,1447,1455,1457,1445,20215
+20250327,140100,23757394097,1455,1427,1456,1427,20382
+20250327,140000,23728026019,1427,1431,1431,1426,69814
+20250327,135900,23628257335,1431,1437,1437,1430,37961
+20250327,135800,23573880437,1437,1446,1447,1436,52807
+20250327,135700,23497763267,1446,1450,1451,1446,16951
+20250327,135600,23473215796,1451,1451,1452,1450,21908
+20250327,135500,23441445053,1451,1455,1456,1451,2829
+20250327,135400,23437340103,1451,1452,1454,1450,31014
+20250327,135300,23392337778,1452,1456,1456,1452,12517
+20250327,135200,23374137286,1456,1457,1457,1456,7124
+20250327,135100,23363761456,1457,1457,1457,1455,2682
+20250327,135000,23359856808,1457,1460,1460,1456,1288
+20250327,134900,23357978587,1460,1459,1460,1456,2472
+20250327,134800,23354374547,1457,1455,1459,1455,1418
+20250327,134700,23352310501,1455,1459,1459,1454,1189
+20250327,134600,23350580296,1459,1459,1462,1458,7107
+20250327,134500,23340210956,1460,1459,1463,1459,907
+20250327,134400,23338884799,1464,1453,1467,1452,6016
+20250327,134300,23330133917,1454,1455,1457,1454,3894
+20250327,134200,23324466462,1455,1452,1456,1452,5120
+20250327,134100,23317025832,1452,1453,1454,1452,6010
+20250327,134000,23308298622,1452,1452,1454,1451,6652
+20250327,133900,23298644554,1454,1456,1456,1451,16435
+20250327,133800,23274776659,1457,1455,1458,1454,921
+20250327,133700,23273435454,1458,1456,1458,1453,1719
+20250327,133600,23270935281,1457,1453,1457,1453,2618
+20250327,133500,23267129565,1453,1457,1457,1452,1574
+20250327,133400,23264844013,1457,1453,1457,1452,4003
+20250327,133300,23259029242,1453,1451,1459,1451,11107
+20250327,133200,23242901117,1452,1452,1452,1451,36101
+20250327,133100,23190501264,1451,1460,1460,1451,40694
+20250327,133000,23131359367,1460,1465,1465,1460,16888
+20250327,132900,23106679145,1465,1463,1465,1461,16254
+20250327,132800,23082903032,1463,1464,1464,1463,3170
+20250327,132700,23078264173,1464,1468,1468,1463,6723
+20250327,132600,23068416619,1468,1469,1469,1467,6639
+20250327,132500,23058664226,1469,1465,1470,1465,7757
+20250327,132400,23047284724,1465,1467,1469,1465,9332
+20250327,132300,23033593717,1466,1467,1467,1465,4100
+20250327,132200,23027584927,1465,1464,1465,1463,4813
+20250327,132100,23020535282,1464,1464,1465,1463,2107
+20250327,132000,23017451477,1463,1462,1464,1462,1184
+20250327,131900,23015720060,1462,1462,1462,1462,871
+20250327,131800,23014446658,1462,1462,1465,1462,819
+20250327,131700,23013249274,1462,1461,1462,1460,3431
+20250327,131600,23008237335,1461,1462,1462,1459,1200
+20250327,131500,23006484953,1459,1460,1462,1459,3177
+20250327,131400,23001848021,1460,1462,1462,1458,14572
+20250327,131300,22980588439,1461,1467,1468,1461,10645
+20250327,131200,22964994706,1467,1466,1467,1466,418
+20250327,131100,22964381560,1467,1466,1467,1466,1946
+20250327,131000,22961527737,1467,1464,1467,1460,1548
+20250327,130900,22959264133,1464,1459,1464,1458,7091
+20250327,130800,22948910554,1459,1469,1469,1458,17556
+20250327,130700,22923192446,1469,1466,1469,1463,6936
+20250327,130600,22913018844,1466,1460,1467,1456,6925
+20250327,130500,22902903530,1457,1456,1463,1456,6575
+20250327,130400,22893305204,1460,1460,1460,1456,7260
+20250327,130300,22882723646,1460,1457,1463,1455,9739
+20250327,130200,22868538648,1457,1461,1464,1455,11112
+20250327,130100,22852346565,1461,1469,1469,1460,15466
+20250327,130000,22829709055,1469,1473,1474,1469,4002
+20250327,125900,22823820257,1473,1466,1475,1466,5768
+20250327,125800,22815335122,1468,1469,1469,1466,4884
+20250327,125700,22808167942,1470,1479,1479,1466,17235
+20250327,125600,22782800660,1479,1473,1482,1473,28512
+20250327,125500,22740627043,1474,1472,1477,1470,32015
+20250327,125400,22693477313,1472,1466,1474,1466,13177
+20250327,125300,22674117025,1466,1465,1467,1462,12927
+20250327,125200,22655178143,1466,1458,1466,1455,25245
+20250327,125100,22618356815,1458,1458,1458,1455,6470
+20250327,125000,22608929465,1458,1456,1458,1455,7926
+20250327,124900,22597391057,1457,1462,1463,1456,12618
+20250327,124800,22578978388,1463,1456,1463,1455,12770
+20250327,124700,22560345590,1456,1457,1457,1454,16346
+20250327,124600,22536552068,1456,1456,1457,1453,33798
+20250327,124500,22487408567,1455,1463,1463,1455,21655
+20250327,124400,22455827956,1463,1469,1469,1461,8971
+20250327,124300,22442690917,1470,1468,1470,1463,7900
+20250327,124200,22431098587,1470,1464,1472,1461,25187
+20250327,124100,22394155578,1464,1459,1466,1456,18009
+20250327,124000,22367862040,1459,1463,1463,1458,17702
+20250327,123900,22342020489,1463,1471,1475,1450,100848
+20250327,123800,22195007052,1472,1473,1478,1470,52969
+20250327,123700,22117090425,1474,1481,1482,1474,27741
+20250327,123600,22076158950,1481,1481,1483,1479,8688
+20250327,123500,22063291270,1483,1486,1486,1481,5465
+20250327,123400,22055188719,1484,1488,1488,1484,4711
+20250327,123300,22048190466,1487,1486,1488,1485,4108
+20250327,123200,22042086685,1485,1483,1490,1483,10140
+20250327,123100,22027002406,1483,1480,1484,1480,7029
+20250327,123000,22016588667,1483,1479,1486,1476,29407
+20250327,122900,21973104317,1480,1483,1483,1477,34908
+20250327,122800,21921438530,1483,1490,1490,1482,10415
+20250327,122700,21905973390,1490,1490,1490,1488,2983
+20250327,122600,21901530315,1490,1485,1491,1485,5489
+20250327,122500,21893366291,1485,1490,1491,1482,40366
+20250327,122400,21833442682,1490,1493,1494,1490,9850
+20250327,122300,21818747601,1493,1486,1493,1485,17907
+20250327,122200,21792114309,1486,1495,1495,1486,46108
+20250327,122100,21723437810,1495,1496,1496,1492,5203
+20250327,122000,21715661795,1495,1495,1500,1491,6746
+20250327,121900,21705585732,1494,1493,1494,1491,10988
+20250327,121800,21689196177,1492,1498,1498,1492,13622
+20250327,121700,21668855344,1495,1494,1499,1493,22930
+20250327,121600,21634600688,1494,1500,1500,1493,78938
+20250327,121500,21516564593,1498,1501,1501,1498,9138
+20250327,121400,21502863839,1500,1500,1501,1500,2559
+20250327,121300,21499025142,1501,1501,1501,1500,8787
+20250327,121200,21485843532,1500,1500,1501,1500,1396
+20250327,121100,21483749282,1500,1500,1503,1500,356
+20250327,121000,21483215176,1500,1501,1504,1500,5270
+20250327,120900,21475306168,1501,1502,1503,1500,7348
+20250327,120800,21464273947,1502,1501,1502,1500,9514
+20250327,120700,21449998515,1500,1503,1503,1500,7177
+20250327,120600,21439221942,1502,1504,1509,1502,13937
+20250327,120500,21418242994,1504,1501,1509,1500,17219
+20250327,120400,21392327859,1501,1500,1501,1498,12678
+20250327,120300,21373317684,1500,1505,1505,1499,8860
+20250327,120200,21360027167,1501,1501,1506,1501,4386
+20250327,120100,21353434634,1501,1504,1504,1500,2306
+20250327,120000,21349972819,1505,1500,1506,1499,8635
+20250327,115900,21337027121,1500,1501,1501,1499,15520
+20250327,115800,21313748418,1501,1502,1506,1501,1641
+20250327,115700,21311283149,1501,1503,1503,1501,3281
+20250327,115600,21306354654,1503,1505,1506,1503,5069
+20250327,115500,21298730253,1505,1506,1509,1504,943
+20250327,115400,21297310801,1504,1501,1509,1501,4347
+20250327,115300,21290773345,1501,1501,1503,1500,8589
+20250327,115200,21277879826,1501,1500,1501,1499,5554
+20250327,115100,21269550732,1500,1500,1503,1500,2427
+20250327,115000,21265906722,1503,1499,1503,1499,4801
+20250327,114900,21258706926,1498,1502,1502,1498,19227
+20250327,114800,21229882604,1502,1503,1503,1500,11421
+20250327,114700,21212741849,1503,1502,1507,1500,13182
+20250327,114600,21192960719,1502,1508,1508,1502,9770
+20250327,114500,21178266638,1508,1504,1510,1504,15361
+20250327,114400,21155127344,1506,1499,1506,1499,3073
+20250327,114300,21150509616,1499,1501,1504,1498,32691
+20250327,114200,21101501659,1501,1513,1514,1499,115811
+20250327,114100,20927347742,1514,1512,1514,1512,3589
+20250327,114000,20921920266,1513,1512,1514,1511,3293
+20250327,113900,20916943222,1512,1511,1513,1511,3340
+20250327,113800,20911894799,1511,1513,1514,1511,12338
+20250327,113700,20893239733,1514,1515,1519,1513,2845
+20250327,113600,20888931806,1519,1513,1519,1511,6983
+20250327,113500,20878361785,1519,1515,1519,1511,10202
+20250327,113400,20862927697,1515,1516,1518,1515,2432
+20250327,113300,20859240512,1515,1519,1519,1515,6971
+20250327,113200,20848671906,1519,1526,1526,1516,4412
+20250327,113100,20841969246,1526,1513,1526,1513,5432
+20250327,113000,20833722539,1513,1517,1517,1513,17797
+20250327,112900,20806760950,1517,1519,1520,1517,5726
+20250327,112800,20798070439,1518,1522,1526,1518,9888
+20250327,112700,20783034589,1521,1520,1529,1520,7206
+20250327,112600,20772072671,1520,1530,1530,1517,14610
+20250327,112500,20749877926,1530,1527,1534,1526,37371
+20250327,112400,20692698584,1525,1520,1529,1519,26102
+20250327,112300,20652870551,1520,1515,1520,1514,8162
+20250327,112200,20640489875,1514,1515,1515,1512,8522
+20250327,112100,20627594007,1513,1517,1517,1513,12301
+20250327,112000,20608960207,1517,1516,1520,1513,12601
+20250327,111900,20589850703,1516,1524,1525,1516,25065
+20250327,111800,20551709133,1524,1529,1530,1523,48614
+20250327,111700,20477405652,1529,1517,1530,1517,34590
+20250327,111600,20424655055,1519,1514,1520,1512,13147
+20250327,111500,20404733006,1515,1513,1515,1512,2203
+20250327,111400,20401399196,1512,1510,1512,1509,5591
+20250327,111300,20392952001,1510,1508,1510,1508,1646
+20250327,111200,20390468995,1509,1512,1512,1508,1769
+20250327,111100,20387798781,1508,1510,1511,1508,1664
+20250327,111000,20385287905,1508,1507,1517,1507,20500
+20250327,110900,20354272989,1505,1506,1508,1505,8212
+20250327,110800,20341902472,1506,1509,1509,1505,2703
+20250327,110700,20337833212,1504,1511,1512,1502,18727
+20250327,110600,20309656272,1512,1515,1520,1512,26965
+20250327,110500,20268743660,1516,1514,1520,1509,25539
+20250327,110400,20230040164,1512,1510,1517,1508,21400
+20250327,110300,20197650726,1510,1501,1510,1500,19170
+20250327,110200,20168801108,1500,1502,1502,1498,33607
+20250327,110100,20118389028,1502,1509,1509,1502,18825
+20250327,110000,20090066371,1509,1511,1511,1508,14594
+20250327,105900,20068043844,1511,1509,1512,1507,6837
+20250327,105800,20057731347,1512,1504,1513,1504,11504
+20250327,105700,20040380864,1504,1502,1505,1501,8636
+20250327,105600,20027408900,1503,1501,1505,1500,10803
+20250327,105500,20011178456,1501,1508,1509,1500,13329
+20250327,105400,19991120261,1509,1510,1511,1507,4538
+20250327,105300,19984263981,1510,1508,1511,1507,2990
+20250327,105200,19979751929,1501,1503,1508,1501,9935
+20250327,105100,19964821368,1499,1506,1507,1499,26386
+20250327,105000,19925168387,1506,1515,1515,1503,29612
+20250327,104900,19880467201,1515,1524,1525,1515,42425
+20250327,104800,19815978075,1526,1525,1526,1523,25644
+20250327,104700,19776870741,1525,1522,1531,1522,36413
+20250327,104600,19721253281,1522,1519,1532,1518,96776
+20250327,104500,19573758163,1518,1505,1518,1503,24169
+20250327,104400,19537250852,1504,1501,1507,1499,26420
+20250327,104300,19497499276,1500,1498,1500,1497,17998
+20250327,104200,19470532405,1498,1500,1500,1496,16151
+20250327,104100,19446349825,1500,1501,1504,1500,10329
+20250327,104000,19430853553,1501,1501,1501,1497,22606
+20250327,103900,19396972776,1501,1503,1504,1496,54078
+20250327,103800,19315920055,1505,1505,1505,1502,14659
+20250327,103700,19293890732,1505,1504,1506,1503,11673
+20250327,103600,19276320857,1504,1506,1507,1504,12256
+20250327,103500,19257876458,1505,1504,1507,1503,13523
+20250327,103400,19237535860,1503,1505,1509,1503,7201
+20250327,103300,19226702119,1505,1501,1505,1501,14000
+20250327,103200,19205657902,1501,1511,1512,1500,34013
+20250327,103100,19154514823,1512,1517,1517,1509,15970
+20250327,103000,19130363743,1517,1519,1519,1508,28149
+20250327,102900,19087732768,1519,1490,1525,1487,66169
+20250327,102800,18988063493,1490,1500,1503,1489,51138
+20250327,102700,18911603936,1500,1506,1507,1498,42569
+20250327,102600,18847666459,1507,1511,1511,1506,21467
+20250327,102500,18815274236,1513,1511,1514,1511,17200
+20250327,102400,18789264872,1511,1511,1515,1509,7154
+20250327,102300,18778443254,1511,1511,1513,1509,12800
+20250327,102200,18759098848,1511,1510,1512,1503,21190
+20250327,102100,18727119357,1507,1510,1510,1498,143302
+20250327,102000,18511836252,1510,1517,1517,1510,37017
+20250327,101900,18455835396,1517,1516,1520,1513,15204
+20250327,101800,18432800380,1520,1515,1521,1514,9433
+20250327,101700,18418491658,1515,1514,1515,1511,20651
+20250327,101600,18387256767,1515,1523,1523,1512,74516
+20250327,101500,18274439072,1518,1521,1524,1514,95419
+20250327,101400,18129641439,1521,1523,1523,1518,6092
+20250327,101300,18120367574,1515,1517,1525,1513,75423
+20250327,101200,18006034544,1518,1522,1526,1517,14595
+20250327,101100,17983852673,1523,1516,1526,1515,37603
+20250327,101000,17926849187,1518,1523,1527,1516,57018
+20250327,100900,17840271754,1522,1536,1538,1516,121007
+20250327,100800,17655750001,1535,1541,1551,1532,67591
+20250327,100700,17551626701,1543,1541,1547,1535,42820
+20250327,100600,17485689291,1541,1539,1552,1536,77766
+20250327,100500,17365385693,1536,1535,1540,1531,23101
+20250327,100400,17329933369,1538,1535,1541,1532,20565
+20250327,100300,17298351338,1535,1539,1539,1530,54770
+20250327,100200,17214310339,1539,1541,1546,1539,22727
+20250327,100100,17179272366,1540,1541,1547,1539,18833
+20250327,100000,17150256559,1540,1544,1554,1540,27849
+20250327,095900,17107145054,1542,1532,1546,1531,28427
+20250327,095800,17063420678,1532,1534,1537,1530,30896
+20250327,095700,17016042742,1535,1543,1543,1532,50835
+20250327,095600,16937839850,1544,1555,1556,1541,60264
+20250327,095500,16844594470,1557,1548,1560,1544,106424
+20250327,095400,16679091525,1551,1532,1556,1532,57422
+20250327,095300,16590567953,1533,1529,1533,1526,22309
+20250327,095200,16556437343,1529,1548,1548,1521,70615
+20250327,095100,16448268468,1548,1538,1565,1536,238088
+20250327,095000,16078177505,1539,1521,1542,1521,67754
+20250327,094900,15974446532,1521,1511,1524,1509,43441
+20250327,094800,15908541569,1509,1512,1519,1505,56304
+20250327,094700,15823567179,1511,1518,1518,1505,74906
+20250327,094600,15710360430,1518,1521,1524,1516,57953
+20250327,094500,15622236898,1521,1518,1535,1518,80814
+20250327,094400,15499103861,1519,1540,1540,1509,119265
+20250327,094300,15317654814,1540,1536,1542,1535,22682
+20250327,094200,15282754255,1538,1529,1541,1526,62185
+20250327,094100,15187368164,1529,1550,1550,1529,88121
+20250327,094000,15051874341,1550,1554,1555,1544,37021
+20250327,093900,14994520497,1554,1554,1555,1541,75406
+20250327,093800,14877869499,1553,1554,1562,1552,55004
+20250327,093700,14792157398,1552,1566,1567,1548,87573
+20250327,093600,14655890194,1567,1545,1579,1543,246823
+20250327,093500,14268699119,1544,1555,1558,1536,247435
+20250327,093400,13887336612,1555,1565,1570,1545,263044
+20250327,093300,13478226050,1566,1577,1596,1565,350702
+20250327,093200,12924536893,1576,1576,1591,1565,378266
+20250327,093100,12327885070,1576,1543,1590,1543,508748
+20250327,093000,11529248925,1543,1546,1565,1524,288796
+20250327,092900,11082917762,1545,1530,1568,1525,390588
+20250327,092800,10477920205,1530,1529,1543,1510,265318
+20250327,092700,10072695550,1529,1482,1530,1482,235129
+20250327,092600,9717156353,1484,1470,1484,1468,41193
+20250327,092500,9656232734,1472,1469,1478,1466,37484
+20250327,092400,9601101740,1469,1468,1471,1463,52064
+20250327,092300,9524796196,1471,1483,1487,1467,76674
+20250327,092200,9411548790,1482,1478,1485,1476,39297
+20250327,092100,9353335135,1478,1469,1483,1467,67236
+20250327,092000,9254154508,1468,1469,1470,1463,47452
+20250327,091900,9184619623,1466,1468,1472,1463,36007
+20250327,091800,9131802513,1468,1462,1477,1461,83003
+20250327,091700,9009881799,1464,1462,1474,1454,211421
+20250327,091600,8700220528,1462,1514,1515,1434,490858
+20250327,091500,7980643064,1516,1499,1519,1497,62043
+20250327,091400,7887114908,1499,1510,1511,1497,113616
+20250327,091300,7716394859,1510,1529,1529,1506,84894
+20250327,091200,7587553980,1529,1541,1543,1523,113711
+20250327,091100,7413151774,1542,1498,1542,1498,188554
+20250327,091000,7125715240,1498,1503,1503,1480,179351
+20250327,090900,6857882235,1503,1524,1527,1502,175983
+20250327,090800,6591523346,1527,1524,1528,1520,56451
+20250327,090700,6505582057,1525,1529,1530,1515,99042
+20250327,090600,6354744655,1529,1508,1530,1507,168086
+20250327,090500,6098778257,1510,1523,1535,1508,302124
+20250327,090400,5638384801,1524,1501,1541,1451,440980
+20250327,090300,4973995183,1505,1581,1587,1501,523594
+20250327,090200,4166986158,1574,1617,1631,1567,662254
+20250327,090100,3107619320,1620,1581,1660,1570,1039790
+20250327,090000,1420809466,1581,1515,1610,1500,915056

109070/min/candle-20250328.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201300,7127735129,1280,1280,1280,1280,51671
+20250328,201200,7127735129,1280,1280,1280,1280,0
+20250328,201100,7127735129,1280,1280,1280,1280,0
+20250328,201000,7127735129,1280,1280,1280,1280,0
+20250328,200900,7127735129,1280,1280,1280,1280,0
+20250328,200800,7127735129,1280,1280,1280,1280,0
+20250328,200700,7127735129,1280,1280,1280,1280,0
+20250328,200600,7127735129,1280,1280,1280,1280,0
+20250328,200500,7127735129,1280,1280,1280,1280,0
+20250328,200400,7127735129,1280,1280,1280,1280,0
+20250328,200300,7127735129,1280,1280,1280,1280,0
+20250328,200200,7127735129,1280,1280,1280,1280,0
+20250328,200100,7127735129,1280,1280,1280,1280,0
+20250328,200000,7127735129,1280,1280,1280,1280,0
+20250328,195900,7127735129,1280,1280,1280,1280,0
+20250328,195800,7127735129,1280,1280,1280,1280,0
+20250328,195700,7127735129,1280,1280,1280,1280,0
+20250328,195600,7127735129,1280,1280,1280,1280,0
+20250328,195500,7127735129,1280,1280,1280,1280,0
+20250328,195400,7127735129,1280,1280,1280,1280,0
+20250328,195300,7127735129,1280,1280,1280,1280,0
+20250328,195200,7127735129,1280,1280,1280,1280,0
+20250328,195100,7127735129,1280,1280,1280,1280,0
+20250328,195000,7127735129,1280,1280,1280,1280,0
+20250328,194900,7127735129,1280,1280,1280,1280,0
+20250328,194800,7127735129,1280,1280,1280,1280,0
+20250328,194700,7127735129,1280,1280,1280,1280,0
+20250328,194600,7127735129,1280,1280,1280,1280,0
+20250328,194500,7127735129,1280,1280,1280,1280,0
+20250328,194400,7127735129,1280,1280,1280,1280,0
+20250328,194300,7127735129,1280,1280,1280,1280,51671
+20250328,194200,7127735129,1280,1280,1280,1280,0
+20250328,194100,7127735129,1280,1280,1280,1280,0
+20250328,194000,7127735129,1280,1280,1280,1280,0
+20250328,193900,7127735129,1280,1280,1280,1280,0
+20250328,193800,7127735129,1280,1280,1280,1280,0
+20250328,193700,7127735129,1280,1280,1280,1280,0
+20250328,193600,7127735129,1280,1280,1280,1280,0
+20250328,193500,7127735129,1280,1280,1280,1280,0
+20250328,193400,7127735129,1280,1280,1280,1280,0
+20250328,193300,7127735129,1280,1280,1280,1280,0
+20250328,193200,7127735129,1280,1280,1280,1280,0
+20250328,193100,7127735129,1280,1280,1280,1280,0
+20250328,193000,7127735129,1280,1280,1280,1280,0
+20250328,192900,7127735129,1280,1280,1280,1280,0
+20250328,192800,7127735129,1280,1280,1280,1280,0
+20250328,192700,7127735129,1280,1280,1280,1280,0
+20250328,192600,7127735129,1280,1280,1280,1280,0
+20250328,192500,7127735129,1280,1280,1280,1280,0
+20250328,192400,7127735129,1280,1280,1280,1280,0
+20250328,192300,7127735129,1280,1280,1280,1280,0
+20250328,192200,7127735129,1280,1280,1280,1280,0
+20250328,192100,7127735129,1280,1280,1280,1280,0
+20250328,192000,7127735129,1280,1280,1280,1280,0
+20250328,191900,7127735129,1280,1280,1280,1280,0
+20250328,191800,7127735129,1280,1280,1280,1280,0
+20250328,191700,7127735129,1280,1280,1280,1280,0
+20250328,191600,7127735129,1280,1280,1280,1280,0
+20250328,191500,7127735129,1280,1280,1280,1280,0
+20250328,191400,7127735129,1280,1280,1280,1280,0
+20250328,191300,7127735129,1280,1280,1280,1280,51671
+20250328,191200,7127735129,1280,1280,1280,1280,0
+20250328,191100,7127735129,1280,1280,1280,1280,0
+20250328,191000,7127735129,1280,1280,1280,1280,0
+20250328,190900,7127735129,1280,1280,1280,1280,0
+20250328,190800,7127735129,1280,1280,1280,1280,0
+20250328,190700,7127735129,1280,1280,1280,1280,0
+20250328,190600,7127735129,1280,1280,1280,1280,0
+20250328,190500,7127735129,1280,1280,1280,1280,0
+20250328,190400,7127735129,1280,1280,1280,1280,0
+20250328,190300,7127735129,1280,1280,1280,1280,0
+20250328,190200,7127735129,1280,1280,1280,1280,0
+20250328,190100,7127735129,1280,1280,1280,1280,0
+20250328,190000,7127735129,1280,1280,1280,1280,0
+20250328,185900,7127735129,1280,1280,1280,1280,0
+20250328,185800,7127735129,1280,1280,1280,1280,0
+20250328,185700,7127735129,1280,1280,1280,1280,0
+20250328,185600,7127735129,1280,1280,1280,1280,0
+20250328,185500,7127735129,1280,1280,1280,1280,0
+20250328,185400,7127735129,1280,1280,1280,1280,0
+20250328,185300,7127735129,1280,1280,1280,1280,0
+20250328,185200,7127735129,1280,1280,1280,1280,0
+20250328,185100,7127735129,1280,1280,1280,1280,0
+20250328,185000,7127735129,1280,1280,1280,1280,0
+20250328,184900,7127735129,1280,1280,1280,1280,0
+20250328,184800,7127735129,1280,1280,1280,1280,0
+20250328,184700,7127735129,1280,1280,1280,1280,0
+20250328,184600,7127735129,1280,1280,1280,1280,0
+20250328,184500,7127735129,1280,1280,1280,1280,0
+20250328,184400,7127735129,1280,1280,1280,1280,0
+20250328,184300,7127735129,1280,1280,1280,1280,51671
+20250328,184200,7127735129,1280,1280,1280,1280,0
+20250328,184100,7127735129,1280,1280,1280,1280,0
+20250328,184000,7127735129,1280,1280,1280,1280,0
+20250328,183900,7127735129,1280,1280,1280,1280,0
+20250328,183800,7127735129,1280,1280,1280,1280,0
+20250328,183700,7127735129,1280,1280,1280,1280,0
+20250328,183600,7127735129,1280,1280,1280,1280,0
+20250328,183500,7127735129,1280,1280,1280,1280,0
+20250328,183400,7127735129,1280,1280,1280,1280,0
+20250328,183300,7127735129,1280,1280,1280,1280,0
+20250328,183200,7127735129,1280,1280,1280,1280,0
+20250328,183100,7127735129,1280,1280,1280,1280,0
+20250328,183000,7127735129,1280,1280,1280,1280,0
+20250328,182900,7127735129,1280,1280,1280,1280,0
+20250328,182800,7127735129,1280,1280,1280,1280,0
+20250328,182700,7127735129,1280,1280,1280,1280,0
+20250328,182600,7127735129,1280,1280,1280,1280,0
+20250328,182500,7127735129,1280,1280,1280,1280,0
+20250328,182400,7127735129,1280,1280,1280,1280,0
+20250328,182300,7127735129,1280,1280,1280,1280,0
+20250328,182200,7127735129,1280,1280,1280,1280,0
+20250328,182100,7127735129,1280,1280,1280,1280,0
+20250328,182000,7127735129,1280,1280,1280,1280,0
+20250328,181900,7127735129,1280,1280,1280,1280,0
+20250328,181800,7127735129,1280,1280,1280,1280,0
+20250328,181700,7127735129,1280,1280,1280,1280,0
+20250328,181600,7127735129,1280,1280,1280,1280,0
+20250328,181500,7127735129,1280,1280,1280,1280,0
+20250328,181400,7127735129,1280,1280,1280,1280,0
+20250328,181300,7127735129,1280,1280,1280,1280,51671
+20250328,181200,7127735129,1280,1280,1280,1280,0
+20250328,181100,7127735129,1280,1280,1280,1280,0
+20250328,181000,7127735129,1280,1280,1280,1280,0
+20250328,180900,7127735129,1280,1280,1280,1280,0
+20250328,180800,7127735129,1280,1280,1280,1280,0
+20250328,180700,7127735129,1280,1280,1280,1280,0
+20250328,180600,7127735129,1280,1280,1280,1280,0
+20250328,180500,7127735129,1280,1280,1280,1280,0
+20250328,180400,7127735129,1280,1280,1280,1280,0
+20250328,180300,7127735129,1280,1280,1280,1280,0
+20250328,180200,7127735129,1280,1280,1280,1280,0
+20250328,180100,7127735129,1280,1280,1280,1280,0
+20250328,180000,7127735129,1280,1280,1280,1280,0
+20250328,175900,7127735129,1280,1280,1280,1280,0
+20250328,175800,7127735129,1280,1280,1280,1280,0
+20250328,175700,7127735129,1280,1280,1280,1280,0
+20250328,175600,7127735129,1280,1280,1280,1280,0
+20250328,175500,7127735129,1280,1280,1280,1280,0
+20250328,175400,7127735129,1280,1280,1280,1280,0
+20250328,175300,7127735129,1280,1280,1280,1280,0
+20250328,175200,7127735129,1280,1280,1280,1280,0
+20250328,175100,7127735129,1280,1280,1280,1280,0
+20250328,175000,7127735129,1280,1280,1280,1280,0
+20250328,174900,7127735129,1280,1280,1280,1280,0
+20250328,174800,7127735129,1280,1280,1280,1280,0
+20250328,174700,7127735129,1280,1280,1280,1280,0
+20250328,174600,7127735129,1280,1280,1280,1280,0
+20250328,174500,7127735129,1280,1280,1280,1280,0
+20250328,174400,7127735129,1280,1280,1280,1280,0
+20250328,174300,7127735129,1280,1280,1280,1280,51671
+20250328,174200,7127735129,1280,1280,1280,1280,0
+20250328,174100,7127735129,1280,1280,1280,1280,0
+20250328,174000,7127735129,1280,1280,1280,1280,0
+20250328,173900,7127735129,1280,1280,1280,1280,0
+20250328,173800,7127735129,1280,1280,1280,1280,0
+20250328,173700,7127735129,1280,1280,1280,1280,0
+20250328,173600,7127735129,1280,1280,1280,1280,0
+20250328,173500,7127735129,1280,1280,1280,1280,0
+20250328,173400,7127735129,1280,1280,1280,1280,0
+20250328,173300,7127735129,1280,1280,1280,1280,0
+20250328,173200,7127735129,1280,1280,1280,1280,0
+20250328,173100,7127735129,1280,1280,1280,1280,0
+20250328,173000,7127735129,1280,1280,1280,1280,0
+20250328,172900,7127735129,1280,1280,1280,1280,0
+20250328,172800,7127735129,1280,1280,1280,1280,0
+20250328,172700,7127735129,1280,1280,1280,1280,0
+20250328,172600,7127735129,1280,1280,1280,1280,0
+20250328,172500,7127735129,1280,1280,1280,1280,0
+20250328,172400,7127735129,1280,1280,1280,1280,0
+20250328,172300,7127735129,1280,1280,1280,1280,0
+20250328,172200,7127735129,1280,1280,1280,1280,0
+20250328,172100,7127735129,1280,1280,1280,1280,0
+20250328,172000,7127735129,1280,1280,1280,1280,0
+20250328,171900,7127735129,1280,1280,1280,1280,0
+20250328,171800,7127735129,1280,1280,1280,1280,0
+20250328,171700,7127735129,1280,1280,1280,1280,0
+20250328,171600,7127735129,1280,1280,1280,1280,0
+20250328,171500,7127735129,1280,1280,1280,1280,0
+20250328,171400,7127735129,1280,1280,1280,1280,0
+20250328,171300,7127735129,1280,1280,1280,1280,51671
+20250328,171200,7127735129,1280,1280,1280,1280,0
+20250328,171100,7127735129,1280,1280,1280,1280,0
+20250328,171000,7127735129,1280,1280,1280,1280,0
+20250328,170900,7127735129,1280,1280,1280,1280,0
+20250328,170800,7127735129,1280,1280,1280,1280,0
+20250328,170700,7127735129,1280,1280,1280,1280,0
+20250328,170600,7127735129,1280,1280,1280,1280,0
+20250328,170500,7127735129,1280,1280,1280,1280,0
+20250328,170400,7127735129,1280,1280,1280,1280,0
+20250328,170300,7127735129,1280,1280,1280,1280,0
+20250328,170200,7127735129,1280,1280,1280,1280,0
+20250328,170100,7127735129,1280,1280,1280,1280,0
+20250328,170000,7127735129,1280,1280,1280,1280,0
+20250328,165900,7127735129,1280,1280,1280,1280,0
+20250328,165800,7127735129,1280,1280,1280,1280,0
+20250328,165700,7127735129,1280,1280,1280,1280,0
+20250328,165600,7127735129,1280,1280,1280,1280,0
+20250328,165500,7127735129,1280,1280,1280,1280,0
+20250328,165400,7127735129,1280,1280,1280,1280,0
+20250328,165300,7127735129,1280,1280,1280,1280,0
+20250328,165200,7127735129,1280,1280,1280,1280,0
+20250328,165100,7127735129,1280,1280,1280,1280,0
+20250328,165000,7127735129,1280,1280,1280,1280,0
+20250328,164900,7127735129,1280,1280,1280,1280,0
+20250328,164800,7127735129,1280,1280,1280,1280,0
+20250328,164700,7127735129,1280,1280,1280,1280,0
+20250328,164600,7127735129,1280,1280,1280,1280,0
+20250328,164500,7127735129,1280,1280,1280,1280,0
+20250328,164400,7127735129,1280,1280,1280,1280,0
+20250328,164300,7127735129,1280,1280,1280,1280,51671
+20250328,164200,7127735129,1280,1280,1280,1280,0
+20250328,164100,7127735129,1280,1280,1280,1280,0
+20250328,164000,7127735129,1280,1280,1280,1280,0
+20250328,163900,7127735129,1280,1280,1280,1280,0
+20250328,163800,7127735129,1280,1280,1280,1280,0
+20250328,163700,7127735129,1280,1280,1280,1280,0
+20250328,163600,7127735129,1280,1280,1280,1280,0
+20250328,163500,7127735129,1280,1280,1280,1280,0
+20250328,163400,7127735129,1280,1280,1280,1280,0
+20250328,163300,7127735129,1280,1280,1280,1280,0
+20250328,163200,7127735129,1280,1280,1280,1280,0
+20250328,163100,7127735129,1280,1280,1280,1280,0
+20250328,163000,7127735129,1280,1280,1280,1280,0
+20250328,162900,7127735129,1280,1280,1280,1280,0
+20250328,162800,7127735129,1280,1280,1280,1280,0
+20250328,162700,7127735129,1280,1280,1280,1280,0
+20250328,162600,7127735129,1280,1280,1280,1280,0
+20250328,162500,7127735129,1280,1280,1280,1280,0
+20250328,162400,7127735129,1280,1280,1280,1280,0
+20250328,162300,7127735129,1280,1280,1280,1280,0
+20250328,162200,7127735129,1280,1280,1280,1280,0
+20250328,162100,7127735129,1280,1280,1280,1280,0
+20250328,162000,7127735129,1280,1280,1280,1280,0
+20250328,161900,7127735129,1280,1280,1280,1280,0
+20250328,161800,7127735129,1280,1280,1280,1280,0
+20250328,161700,7127735129,1280,1280,1280,1280,0
+20250328,161600,7127735129,1280,1280,1280,1280,0
+20250328,161500,7127735129,1280,1280,1280,1280,0
+20250328,161400,7127735129,1280,1280,1280,1280,0
+20250328,161300,7127735129,1280,1280,1280,1280,51671
+20250328,161200,7127735129,1280,1280,1280,1280,0
+20250328,161100,7127735129,1280,1280,1280,1280,0
+20250328,161000,7127735129,1280,1280,1280,1280,0
+20250328,160900,7127735129,1280,1280,1280,1280,0
+20250328,160800,7127735129,1280,1280,1280,1280,0
+20250328,160700,7127735129,1280,1280,1280,1280,0
+20250328,160600,7127735129,1280,1280,1280,1280,0
+20250328,160500,7127735129,1280,1280,1280,1280,0
+20250328,160400,7127735129,1280,1280,1280,1280,0
+20250328,160300,7127735129,1280,1280,1280,1280,0
+20250328,160200,7127735129,1280,1280,1280,1280,0
+20250328,160100,7127735129,1280,1280,1280,1280,0
+20250328,160000,7127735129,1280,1280,1280,1280,0
+20250328,155900,7127735129,1280,1280,1280,1280,0
+20250328,155800,7127735129,1280,1280,1280,1280,0
+20250328,155700,7127735129,1280,1280,1280,1280,0
+20250328,155600,7127735129,1280,1280,1280,1280,0
+20250328,155500,7127735129,1280,1280,1280,1280,0
+20250328,155400,7127735129,1280,1280,1280,1280,0
+20250328,155300,7127735129,1280,1280,1280,1280,0
+20250328,155200,7127735129,1280,1280,1280,1280,0
+20250328,155100,7127735129,1280,1280,1280,1280,0
+20250328,155000,7127735129,1280,1280,1280,1280,0
+20250328,154900,7127735129,1280,1280,1280,1280,0
+20250328,154800,7127735129,1280,1280,1280,1280,0
+20250328,154700,7127735129,1280,1280,1280,1280,0
+20250328,154600,7127735129,1280,1280,1280,1280,0
+20250328,154500,7127735129,1280,1280,1280,1280,0
+20250328,154400,7127735129,1280,1280,1280,1280,0
+20250328,154300,7127735129,1280,1280,1280,1280,51671
+20250328,154200,7127735129,1280,1280,1280,1280,0
+20250328,154100,7127735129,1280,1280,1280,1280,0
+20250328,154000,7127735129,1280,1280,1280,1280,0
+20250328,153900,7127735129,1280,1280,1280,1280,0
+20250328,153800,7127735129,1280,1280,1280,1280,0
+20250328,153700,7127735129,1280,1280,1280,1280,0
+20250328,153600,7127735129,1280,1280,1280,1280,0
+20250328,153500,7127735129,1280,1280,1280,1280,0
+20250328,153400,7127735129,1280,1280,1280,1280,0
+20250328,153300,7127735129,1280,1280,1280,1280,0
+20250328,153200,7127735129,1280,1280,1280,1280,0
+20250328,153100,7127735129,1280,1280,1280,1280,0
+20250328,153000,7127735129,1280,1280,1280,1280,51671
+20250328,152900,7061596249,1284,1284,1284,1284,0
+20250328,152800,7061596249,1284,1284,1284,1284,0
+20250328,152700,7061596249,1284,1284,1284,1284,0
+20250328,152600,7061596249,1284,1284,1284,1284,0
+20250328,152500,7061596249,1284,1284,1284,1284,0
+20250328,152400,7061596249,1284,1284,1284,1284,0
+20250328,152300,7061596249,1284,1284,1284,1284,0
+20250328,152200,7061596249,1284,1284,1284,1284,0
+20250328,152100,7061596249,1284,1284,1284,1284,0
+20250328,152000,7061596249,1284,1284,1284,1284,0
+20250328,151900,7061596249,1284,1288,1289,1282,50999
+20250328,151800,6996145996,1287,1290,1290,1285,11521
+20250328,151700,6981291848,1290,1294,1294,1290,18118
+20250328,151600,6957894607,1295,1290,1295,1287,1754
+20250328,151500,6955631943,1287,1285,1287,1285,2197
+20250328,151400,6952806152,1285,1288,1288,1285,22499
+20250328,151300,6923878200,1288,1290,1290,1288,7387
+20250328,151200,6914357447,1290,1292,1292,1289,3553
+20250328,151100,6909773071,1295,1292,1295,1289,11519
+20250328,151000,6894910673,1291,1295,1295,1289,12641
+20250328,150900,6878589692,1295,1294,1295,1294,1459
+20250328,150800,6876700379,1295,1294,1295,1292,11911
+20250328,150700,6861303546,1295,1298,1298,1295,1532
+20250328,150600,6859316781,1298,1298,1298,1294,4557
+20250328,150500,6853409245,1296,1294,1298,1293,7575
+20250328,150400,6843611756,1295,1305,1305,1295,3099
+20250328,150300,6839587391,1300,1304,1305,1300,7622
+20250328,150200,6829665766,1306,1306,1307,1304,1736
+20250328,150100,6827399014,1308,1307,1309,1302,1332
+20250328,150000,6825660422,1305,1317,1317,1305,2432
+20250328,145900,6822481484,1317,1319,1319,1293,13296
+20250328,145800,6805197161,1320,1307,1322,1304,17360
+20250328,145700,6782354277,1304,1302,1306,1302,13007
+20250328,145600,6765396126,1301,1300,1301,1300,1641
+20250328,145500,6763262575,1299,1296,1299,1296,3238
+20250328,145400,6759065341,1296,1295,1296,1295,5907
+20250328,145300,6751410187,1296,1293,1296,1293,1733
+20250328,145200,6749167944,1294,1294,1295,1293,1787
+20250328,145100,6746855639,1293,1294,1295,1293,34
+20250328,145000,6746811618,1292,1292,1293,1292,2727
+20250328,144900,6743288257,1292,1291,1295,1291,1198
+20250328,144800,6741741289,1290,1290,1291,1289,21516
+20250328,144700,6713998290,1290,1291,1291,1289,7793
+20250328,144600,6703944770,1291,1290,1292,1290,8022
+20250328,144500,6693592522,1290,1295,1295,1290,14001
+20250328,144400,6675509121,1296,1295,1296,1295,3083
+20250328,144300,6671514856,1296,1295,1296,1295,1938
+20250328,144200,6669004136,1295,1295,1295,1294,3672
+20250328,144100,6664250901,1295,1295,1295,1295,2173
+20250328,144000,6661436866,1295,1293,1295,1293,3605
+20250328,143900,6656773399,1293,1296,1296,1293,15826
+20250328,143800,6636284318,1297,1297,1300,1296,5546
+20250328,143700,6629088910,1302,1298,1302,1297,3307
+20250328,143600,6624796538,1298,1302,1302,1298,5105
+20250328,143500,6618159785,1302,1300,1302,1300,1261
+20250328,143400,6616520263,1300,1300,1301,1299,1806
+20250328,143300,6614172884,1300,1299,1302,1299,1945
+20250328,143200,6611645004,1299,1301,1301,1296,6141
+20250328,143100,6603672107,1302,1301,1302,1299,4066
+20250328,143000,6598384179,1302,1302,1302,1302,274
+20250328,142900,6598027431,1302,1302,1304,1302,1725
+20250328,142800,6595781477,1305,1302,1305,1302,3
+20250328,142700,6595777565,1302,1307,1308,1302,1901
+20250328,142600,6593292597,1308,1309,1309,1302,5094
+20250328,142500,6586628955,1310,1302,1310,1301,4243
+20250328,142400,6581082657,1300,1298,1312,1298,5333
+20250328,142300,6574096384,1298,1300,1315,1298,8555
+20250328,142200,6562966853,1300,1306,1306,1300,2006
+20250328,142100,6560351048,1304,1304,1305,1298,17685
+20250328,142000,6537328927,1304,1303,1304,1299,4922
+20250328,141900,6530926568,1303,1300,1303,1299,3776
+20250328,141800,6526016889,1300,1313,1313,1300,18048
+20250328,141700,6502410862,1311,1311,1313,1304,10205
+20250328,141600,6489037103,1304,1302,1311,1302,3210
+20250328,141500,6484849429,1300,1303,1303,1300,3302
+20250328,141400,6480550135,1303,1299,1303,1297,5794
+20250328,141300,6473034276,1299,1302,1303,1297,3276
+20250328,141200,6468772465,1302,1301,1302,1297,3661
+20250328,141100,6464017207,1301,1303,1303,1301,352
+20250328,141000,6463558894,1304,1302,1304,1296,2874
+20250328,140900,6459830070,1304,1300,1305,1300,5007
+20250328,140800,6453304372,1300,1297,1300,1297,4743
+20250328,140700,6447143173,1298,1294,1298,1292,4394
+20250328,140600,6441457559,1294,1292,1294,1292,1637
+20250328,140500,6439340665,1292,1292,1294,1290,13586
+20250328,140400,6421804303,1292,1297,1297,1291,5872
+20250328,140300,6414220105,1298,1296,1298,1292,16177
+20250328,140200,6393282117,1296,1298,1298,1295,3796
+20250328,140100,6388364110,1298,1298,1298,1298,882
+20250328,140000,6387219274,1298,1297,1298,1295,2845
+20250328,135900,6383532074,1297,1299,1299,1296,2618
+20250328,135800,6380136786,1299,1297,1299,1297,2126
+20250328,135700,6377379184,1297,1298,1304,1297,9233
+20250328,135600,6365391905,1298,1298,1298,1296,4505
+20250328,135500,6359546890,1299,1301,1301,1299,6242
+20250328,135400,6351433191,1301,1304,1304,1301,2820
+20250328,135300,6347760650,1304,1301,1304,1301,385
+20250328,135200,6347259462,1301,1302,1304,1301,2442
+20250328,135100,6344079008,1302,1303,1303,1302,1346
+20250328,135000,6342326215,1303,1303,1303,1303,3580
+20250328,134900,6337661475,1302,1301,1302,1300,16885
+20250328,134800,6315679609,1301,1300,1301,1296,19421
+20250328,134700,6290467196,1300,1302,1302,1300,27892
+20250328,134600,6254191655,1302,1306,1306,1302,6481
+20250328,134500,6245741509,1308,1308,1308,1304,1297
+20250328,134400,6244046724,1308,1309,1309,1308,1655
+20250328,134300,6241881059,1309,1309,1310,1308,6460
+20250328,134200,6233428889,1308,1307,1314,1307,1171
+20250328,134100,6231895322,1314,1314,1314,1306,5097
+20250328,134000,6225213547,1313,1313,1316,1313,4516
+20250328,133900,6219278489,1314,1307,1314,1307,2407
+20250328,133800,6216125418,1307,1316,1316,1304,44246
+20250328,133700,6158118894,1317,1318,1318,1317,1256
+20250328,133600,6156463490,1318,1320,1320,1318,561
+20250328,133500,6155724080,1318,1318,1318,1313,10524
+20250328,133400,6141863238,1318,1313,1321,1313,7080
+20250328,133300,6132529250,1317,1314,1321,1311,3607
+20250328,133200,6127789182,1314,1307,1315,1307,5194
+20250328,133100,6120980595,1309,1301,1309,1301,21590
+20250328,133000,6092786259,1302,1310,1310,1300,20944
+20250328,132900,6065473873,1316,1307,1316,1306,1057
+20250328,132800,6064092816,1306,1310,1315,1306,8204
+20250328,132700,6053372620,1316,1320,1320,1310,3595
+20250328,132600,6048655165,1322,1321,1329,1315,915
+20250328,132500,6047444775,1321,1319,1323,1318,62
+20250328,132400,6047362964,1319,1324,1328,1310,10419
+20250328,132300,6033661495,1328,1329,1329,1327,17
+20250328,132200,6033638910,1329,1330,1330,1324,1535
+20250328,132100,6031602272,1330,1317,1331,1317,14682
+20250328,132000,6012200977,1316,1318,1318,1315,2264
+20250328,131900,6009221753,1318,1313,1318,1312,11066
+20250328,131800,5994671857,1313,1320,1324,1313,21727
+20250328,131700,5966076551,1318,1320,1327,1318,11139
+20250328,131600,5951389995,1319,1335,1335,1319,11895
+20250328,131500,5935649776,1336,1333,1337,1325,9725
+20250328,131400,5922707418,1333,1329,1338,1329,2979
+20250328,131300,5918737782,1328,1325,1328,1324,3077
+20250328,131200,5914659153,1325,1333,1333,1325,4699
+20250328,131100,5908413464,1333,1334,1334,1332,4314
+20250328,131000,5902661708,1334,1342,1343,1334,31645
+20250328,130900,5860329492,1342,1348,1350,1335,34265
+20250328,130800,5814238683,1350,1353,1360,1348,68202
+20250328,130700,5722012976,1353,1328,1354,1328,49708
+20250328,130600,5655097586,1327,1324,1327,1321,5355
+20250328,130500,5648009540,1324,1321,1325,1320,4939
+20250328,130400,5641473193,1322,1318,1322,1310,4131
+20250328,130300,5636022753,1318,1316,1318,1304,23646
+20250328,130200,5605026306,1316,1324,1324,1316,9978
+20250328,130100,5591853948,1324,1325,1327,1324,3614
+20250328,130000,5587064606,1327,1324,1332,1324,628
+20250328,125900,5586229943,1324,1319,1333,1319,6338
+20250328,125800,5577829932,1315,1325,1325,1312,8982
+20250328,125700,5566008460,1324,1328,1332,1323,20126
+20250328,125600,5539307143,1327,1315,1335,1315,34075
+20250328,125500,5494056090,1317,1308,1329,1307,57333
+20250328,125400,5418408864,1308,1300,1308,1300,5608
+20250328,125300,5411082730,1300,1302,1302,1300,4282
+20250328,125200,5405509665,1302,1304,1304,1301,682
+20250328,125100,5404621948,1300,1300,1305,1300,3204
+20250328,125000,5400446577,1303,1304,1304,1300,1682
+20250328,124900,5398254341,1305,1298,1305,1298,9364
+20250328,124800,5386058346,1298,1296,1299,1296,1687
+20250328,124700,5383868773,1296,1298,1298,1296,2181
+20250328,124600,5381041985,1295,1295,1295,1295,15
+20250328,124500,5381022560,1294,1298,1298,1294,5365
+20250328,124400,5374075738,1295,1299,1299,1295,429
+20250328,124300,5373519977,1299,1296,1299,1295,1391
+20250328,124200,5371718470,1296,1296,1296,1293,6104
+20250328,124100,5363814192,1297,1299,1300,1297,1078
+20250328,124000,5362414375,1298,1298,1299,1297,457
+20250328,123900,5361821155,1298,1298,1298,1298,185
+20250328,123800,5361581025,1298,1296,1299,1296,1896
+20250328,123700,5359123157,1296,1299,1299,1296,3401
+20250328,123600,5354713824,1298,1296,1299,1296,1136
+20250328,123500,5353239315,1297,1300,1300,1294,8525
+20250328,123400,5342170261,1302,1304,1304,1300,2039
+20250328,123300,5339513101,1298,1297,1304,1295,4497
+20250328,123200,5333674375,1298,1297,1300,1292,7659
+20250328,123100,5323765886,1297,1293,1297,1292,12112
+20250328,123000,5308082535,1293,1294,1295,1293,2632
+20250328,122900,5304677045,1294,1295,1295,1293,8681
+20250328,122800,5293440569,1295,1290,1296,1288,6071
+20250328,122700,5285614651,1289,1291,1295,1289,20042
+20250328,122600,5259761584,1291,1292,1292,1289,7397
+20250328,122500,5250218844,1293,1297,1297,1290,7285
+20250328,122400,5240806734,1297,1298,1298,1294,807
+20250328,122300,5239761430,1298,1294,1298,1292,8412
+20250328,122200,5228889832,1295,1299,1299,1295,1727
+20250328,122100,5226651244,1299,1299,1299,1298,1233
+20250328,122000,5225050321,1299,1300,1300,1295,3798
+20250328,121900,5220125939,1300,1300,1300,1297,749
+20250328,121800,5219152278,1299,1300,1300,1297,1956
+20250328,121700,5216610675,1300,1300,1300,1293,3168
+20250328,121600,5212493708,1300,1291,1300,1291,4147
+20250328,121500,5207120688,1291,1294,1294,1290,19272
+20250328,121400,5182246931,1294,1298,1298,1294,2021
+20250328,121300,5179628002,1299,1295,1299,1295,4476
+20250328,121200,5173826679,1294,1299,1300,1293,2092
+20250328,121100,5171110961,1300,1297,1300,1290,7438
+20250328,121000,5161484112,1298,1298,1301,1298,4862
+20250328,120900,5155171250,1299,1299,1299,1299,47
+20250328,120800,5155110197,1294,1295,1300,1294,18483
+20250328,120700,5131114004,1296,1287,1296,1286,15937
+20250328,120600,5110583199,1287,1283,1288,1282,17777
+20250328,120500,5087740170,1285,1290,1290,1283,21174
+20250328,120400,5060493369,1290,1296,1299,1289,25098
+20250328,120300,5028079694,1298,1293,1298,1293,4733
+20250328,120200,5021949096,1293,1305,1305,1291,57682
+20250328,120100,4947059331,1305,1308,1309,1305,3059
+20250328,120000,4943060675,1308,1309,1312,1308,11942
+20250328,115900,4927417465,1309,1305,1309,1305,1980
+20250328,115800,4924832119,1304,1313,1314,1304,10916
+20250328,115700,4910547730,1314,1312,1314,1311,1037
+20250328,115600,4909187510,1311,1315,1316,1311,729
+20250328,115500,4908229958,1316,1311,1320,1311,114
+20250328,115400,4908079866,1310,1313,1314,1310,20671
+20250328,115300,4880966760,1314,1321,1323,1314,3189
+20250328,115200,4876759656,1321,1309,1322,1309,6005
+20250328,115100,4868889257,1309,1312,1312,1309,7936
+20250328,115000,4858491170,1312,1316,1316,1310,7526
+20250328,114900,4848611853,1317,1320,1320,1317,7021
+20250328,114800,4839359903,1320,1322,1322,1320,603
+20250328,114700,4838563934,1322,1321,1322,1320,3235
+20250328,114600,4834293445,1321,1321,1321,1321,2289
+20250328,114500,4831269676,1321,1321,1321,1320,2505
+20250328,114400,4827962819,1324,1323,1324,1321,358
+20250328,114300,4827489018,1323,1323,1323,1321,2105
+20250328,114200,4824704303,1324,1319,1324,1317,5070
+20250328,114100,4818002771,1317,1319,1319,1317,1132
+20250328,114000,4816510898,1317,1321,1321,1317,1012
+20250328,113900,4815175858,1320,1318,1320,1317,9583
+20250328,113800,4802543831,1318,1320,1320,1318,1718
+20250328,113700,4800277533,1320,1325,1327,1320,3100
+20250328,113600,4796166563,1319,1321,1327,1319,1120
+20250328,113500,4794683275,1321,1320,1321,1317,8814
+20250328,113400,4783066563,1321,1318,1321,1317,6270
+20250328,113300,4774793316,1317,1320,1320,1317,7993
+20250328,113200,4764257729,1320,1323,1323,1320,3474
+20250328,113100,4759661807,1327,1317,1327,1317,337
+20250328,113000,4759217672,1317,1323,1327,1317,13142
+20250328,112900,4741851472,1323,1327,1327,1321,779
+20250328,112800,4740821137,1328,1328,1328,1320,970
+20250328,112700,4739539820,1328,1320,1328,1320,4600
+20250328,112600,4733443588,1326,1327,1327,1320,1051
+20250328,112500,4732054921,1323,1327,1327,1322,1170
+20250328,112400,4730505756,1322,1319,1328,1316,5838
+20250328,112300,4722802701,1319,1322,1324,1316,14432
+20250328,112200,4703768298,1322,1323,1328,1322,5463
+20250328,112100,4696540001,1323,1330,1330,1323,17109
+20250328,112000,4673860456,1328,1327,1330,1327,1872
+20250328,111900,4671376265,1327,1330,1330,1326,9600
+20250328,111800,4658628305,1330,1330,1331,1328,2169
+20250328,111700,4655744287,1328,1330,1330,1327,626
+20250328,111600,4654912885,1330,1325,1330,1325,11195
+20250328,111500,4640061399,1325,1323,1325,1321,5595
+20250328,111400,4632660043,1323,1322,1326,1322,1164
+20250328,111300,4631120017,1323,1322,1327,1322,894
+20250328,111200,4629936884,1327,1327,1327,1321,3948
+20250328,111100,4624713730,1327,1325,1328,1317,4464
+20250328,111000,4618816709,1329,1325,1329,1323,6536
+20250328,110900,4610155874,1325,1328,1329,1323,2963
+20250328,110800,4606227435,1328,1329,1329,1322,2696
+20250328,110700,4602657713,1329,1320,1329,1320,3418
+20250328,110600,4598134192,1320,1322,1322,1314,9760
+20250328,110500,4585263689,1323,1325,1325,1323,906
+20250328,110400,4584063860,1325,1329,1329,1325,3247
+20250328,110300,4579758672,1329,1324,1330,1324,1440
+20250328,110200,4577849533,1324,1317,1324,1316,6600
+20250328,110100,4569143596,1319,1321,1322,1317,13682
+20250328,110000,4551085878,1321,1329,1329,1321,8344
+20250328,105900,4540057663,1333,1337,1337,1322,6626
+20250328,105800,4531260887,1337,1338,1338,1335,29
+20250328,105700,4531222153,1333,1333,1333,1329,2204
+20250328,105600,4528286318,1333,1338,1338,1333,25
+20250328,105500,4528252923,1334,1340,1340,1333,715
+20250328,105400,4527297005,1340,1342,1342,1335,2495
+20250328,105300,4523959014,1334,1330,1342,1328,5333
+20250328,105200,4516865855,1330,1334,1335,1323,4296
+20250328,105100,4511156565,1335,1324,1336,1324,9285
+20250328,105000,4498849499,1324,1319,1324,1314,25998
+20250328,104900,4464552591,1318,1322,1328,1318,39827
+20250328,104800,4411948316,1322,1338,1338,1322,29523
+20250328,104700,4372708842,1333,1334,1340,1330,36492
+20250328,104600,4324081068,1336,1343,1343,1335,5164
+20250328,104500,4317162839,1343,1335,1344,1333,11197
+20250328,104400,4302174707,1338,1345,1345,1334,12012
+20250328,104300,4286114617,1345,1340,1345,1339,948
+20250328,104200,4284843164,1337,1347,1347,1337,5844
+20250328,104100,4277015774,1347,1344,1347,1341,800
+20250328,104000,4275940923,1344,1347,1348,1342,5037
+20250328,103900,4269180098,1347,1348,1348,1342,810
+20250328,103800,4268089802,1348,1342,1348,1342,793
+20250328,103700,4267025584,1340,1343,1343,1340,5361
+20250328,103600,4259837198,1343,1340,1356,1339,1813
+20250328,103500,4257399465,1339,1343,1343,1339,5122
+20250328,103400,4250529148,1345,1347,1347,1345,3980
+20250328,103300,4245172949,1354,1342,1358,1340,8254
+20250328,103200,4234094319,1340,1346,1347,1339,8552
+20250328,103100,4222599227,1348,1355,1355,1348,5398
+20250328,103000,4215308845,1358,1358,1358,1355,2729
+20250328,102900,4211608854,1358,1355,1363,1351,25463
+20250328,102800,4176970998,1351,1351,1355,1347,8806
+20250328,102700,4165080706,1351,1347,1351,1344,2361
+20250328,102600,4161897256,1347,1338,1350,1338,3907
+20250328,102500,4156647565,1338,1347,1348,1334,27327
+20250328,102400,4119978336,1348,1350,1351,1347,12222
+20250328,102300,4103497032,1350,1355,1355,1350,16654
+20250328,102200,4080993009,1355,1356,1356,1353,993
+20250328,102100,4079648369,1356,1357,1359,1355,5275
+20250328,102000,4072498096,1357,1351,1357,1351,225
+20250328,101900,4072194001,1352,1358,1360,1350,4683
+20250328,101800,4065858571,1358,1355,1358,1351,7627
+20250328,101700,4055537703,1359,1355,1359,1355,5381
+20250328,101600,4048246142,1355,1363,1363,1354,6306
+20250328,101500,4039687192,1363,1363,1363,1360,2473
+20250328,101400,4036318980,1363,1360,1363,1360,1683
+20250328,101300,4034027298,1362,1352,1362,1351,4123
+20250328,101200,4028444040,1352,1350,1355,1350,4116
+20250328,101100,4022879086,1353,1349,1355,1348,15980
+20250328,101000,4001323634,1348,1355,1357,1348,15007
+20250328,100900,3981057244,1362,1363,1363,1358,4620
+20250328,100800,3974780866,1363,1356,1363,1350,19100
+20250328,100700,3948845362,1356,1358,1358,1350,4318
+20250328,100600,3942994875,1358,1362,1363,1357,587
+20250328,100500,3942196936,1356,1354,1362,1351,11891
+20250328,100400,3926101941,1354,1353,1355,1350,10744
+20250328,100300,3911584314,1355,1356,1357,1351,12426
+20250328,100200,3894745245,1356,1359,1365,1356,9045
+20250328,100100,3882435938,1360,1360,1363,1353,8619
+20250328,100000,3870723080,1351,1355,1360,1350,14754
+20250328,095900,3850720658,1356,1346,1356,1343,9441
+20250328,095800,3837997703,1346,1330,1347,1330,8378
+20250328,095700,3826793452,1330,1348,1348,1330,39651
+20250328,095600,3773700748,1348,1357,1357,1347,44297
+20250328,095500,3713884655,1357,1357,1359,1351,37416
+20250328,095400,3663297948,1359,1355,1367,1354,7210
+20250328,095300,3653517496,1354,1367,1367,1352,31712
+20250328,095200,3610478866,1369,1371,1380,1367,14114
+20250328,095100,3591114865,1372,1390,1390,1371,10894
+20250328,095000,3576078984,1390,1385,1392,1385,15009
+20250328,094900,3555219437,1384,1376,1384,1375,15087
+20250328,094800,3534374035,1383,1383,1383,1373,3065
+20250328,094700,3530139936,1384,1371,1384,1370,13869
+20250328,094600,3511024339,1371,1384,1384,1370,14672
+20250328,094500,3490854699,1384,1388,1390,1381,15602
+20250328,094400,3469216649,1388,1385,1389,1370,12046
+20250328,094300,3452601232,1385,1365,1385,1362,21025
+20250328,094200,3423659559,1369,1376,1377,1363,18072
+20250328,094100,3398941568,1377,1386,1388,1375,17725
+20250328,094000,3374481694,1386,1370,1387,1367,19789
+20250328,093900,3347168169,1367,1378,1385,1364,56328
+20250328,093800,3269765689,1378,1387,1390,1377,12777
+20250328,093700,3252101956,1387,1400,1400,1382,43926
+20250328,093600,3191120164,1400,1397,1405,1385,62752
+20250328,093500,3103793118,1400,1416,1417,1392,92113
+20250328,093400,2974610928,1416,1405,1424,1404,76554
+20250328,093300,2866478712,1405,1451,1453,1403,130109
+20250328,093200,2680638972,1461,1445,1473,1434,174651
+20250328,093100,2426433156,1443,1450,1465,1436,184943
+20250328,093000,2158510319,1452,1379,1479,1378,252562
+20250328,092900,1797836856,1379,1399,1400,1358,106361
+20250328,092800,1650320362,1395,1340,1398,1336,75733
+20250328,092700,1546336207,1338,1324,1338,1324,8858
+20250328,092600,1534568040,1326,1327,1328,1322,11059
+20250328,092500,1519917254,1328,1330,1330,1326,7635
+20250328,092400,1509787062,1327,1340,1340,1326,29357
+20250328,092300,1470692268,1340,1341,1342,1335,12041
+20250328,092200,1454602735,1341,1335,1342,1331,24466
+20250328,092100,1421935646,1333,1337,1343,1333,11877
+20250328,092000,1406010614,1337,1350,1350,1328,27312
+20250328,091900,1369445019,1350,1351,1353,1345,5649
+20250328,091800,1361820370,1352,1358,1364,1344,33650
+20250328,091700,1316169831,1364,1348,1364,1326,50241
+20250328,091600,1248431576,1348,1335,1350,1335,29890
+20250328,091500,1208240311,1332,1331,1336,1325,9233
+20250328,091400,1195948560,1331,1324,1331,1320,15706
+20250328,091300,1175138856,1324,1323,1324,1319,7798
+20250328,091200,1164826298,1323,1312,1324,1312,9661
+20250328,091100,1152073260,1312,1311,1321,1308,20409
+20250328,091000,1125325915,1310,1321,1336,1309,47559
+20250328,090900,1062696480,1323,1329,1336,1322,35578
+20250328,090800,1015511804,1325,1315,1332,1315,45709
+20250328,090700,955148480,1315,1318,1339,1308,23521
+20250328,090600,924017604,1318,1342,1342,1282,132577
+20250328,090500,750488082,1339,1340,1350,1338,53015
+20250328,090400,679258483,1338,1330,1338,1325,63827
+20250328,090300,594404634,1332,1344,1344,1314,106621
+20250328,090200,452848785,1344,1352,1354,1340,46314
+20250328,090100,390484516,1351,1329,1368,1320,81293
+20250328,090000,280615971,1330,1383,1390,1295,205956

109070/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
+20250328,160819,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1280,-143,5,-10.05,7138549849,5294157,31.45,1383,1479,1280,1849,997,1423,1348.49,0.07,0,29760,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,676,14.71,2.51,12,10.02,87.00,510.00,1660,20250327,-22.89,867,20250326,47.64,1660,-22.89,20250327,867,47.64,20250326,4100,-68.78,20240328,867,47.64,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250328,150822,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1292,-131,5,-9.21,6872642707,5087250,30.22,1383,1479,1282,1849,997,1423,1350.95,0.07,0,21540,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,682,14.85,2.53,12,9.63,87.00,510.00,1660,20250327,-22.17,867,20250326,49.02,1660,-22.17,20250327,867,49.02,20250326,4100,-68.49,20240328,867,49.02,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250328,140824,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,-123,5,-8.64,6453218572,4764548,28.31,1383,1479,1282,1849,997,1423,1354.42,0.07,0,20980,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,687,14.94,2.55,12,9.02,87.00,510.00,1660,20250327,-21.69,867,20250326,49.94,1660,-21.69,20250327,867,49.94,20250326,4100,-68.29,20240328,867,49.94,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250328,130822,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1351,-72,5,-5.06,5782262418,4254184,25.27,1383,1479,1282,1849,997,1423,1359.19,0.07,0,16665,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,713,15.53,2.65,12,8.06,87.00,510.00,1660,20250327,-18.61,867,20250326,55.82,1660,-18.61,20250327,867,55.82,20250326,4100,-67.05,20240328,867,55.82,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250328,120821,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1296,-127,5,-8.92,5131154172,3759021,22.33,1383,1479,1282,1849,997,1423,1365.02,0.07,0,35510,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,684,14.90,2.54,12,7.12,87.00,510.00,1660,20250327,-21.93,867,20250326,49.48,1660,-21.93,20250327,867,49.48,20250326,4100,-68.39,20240328,867,49.48,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250328,110819,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1329,-94,5,-6.61,4604092455,3356552,19.94,1383,1479,1282,1849,997,1423,1371.67,0.07,0,29573,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,702,15.28,2.61,12,6.36,87.00,510.00,1660,20250327,-19.94,867,20250326,53.29,1660,-19.94,20250327,867,53.29,20250326,4100,-67.59,20240328,867,53.29,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250328,100824,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1358,-65,5,-4.57,3950930183,2868620,17.04,1383,1479,1282,1849,997,1423,1377.29,0.07,0,45902,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,717,15.61,2.66,12,5.43,87.00,510.00,1660,20250327,-18.19,867,20250326,56.63,1660,-18.19,20250327,867,56.63,20250326,4100,-66.88,20240328,867,56.63,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250328,090829,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,-104,5,-7.31,983037919,734282,4.36,1383,1390,1282,1849,997,1423,1338.77,0.07,0,41474,1739,1581,1502,1344,1265,1541,1304,264,426,500,990,1,1,52810230,697,15.16,2.59,12,1.39,87.00,510.00,1660,20250327,-20.54,867,20250326,52.13,1660,-20.54,20250327,867,52.13,20250326,4100,-67.83,20240328,867,52.13,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,162024,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1423,-20,5,-1.39,25421724168,16657962,28.96,1515,1660,1423,1875,1011,1443,1526.18,0.07,0,182,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,751,16.36,2.79,12,31.54,87.00,510.00,1660,20250327,-14.28,867,20250326,64.13,1660,-14.28,20250327,867,64.13,20250326,4100,-65.29,20240327,867,64.13,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,150821,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1451,8,2,0.55,25010944634,16371662,28.47,1515,1660,1426,1875,1011,1443,1527.70,0.07,0,741,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,766,16.68,2.85,12,31.00,87.00,510.00,1660,20250327,-12.59,867,20250326,67.36,1660,-12.59,20250327,867,67.36,20250326,4100,-64.61,20240327,867,67.36,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,140820,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1450,7,2,0.49,23842200617,15576323,27.08,1515,1660,1426,1875,1011,1443,1530.67,0.07,0,1125,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,766,16.67,2.84,12,29.49,87.00,510.00,1660,20250327,-12.65,867,20250326,67.24,1660,-12.65,20250327,867,67.24,20250326,4100,-64.63,20240327,867,67.24,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,130817,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1468,25,2,1.73,22931152862,14947828,25.99,1515,1660,1434,1875,1011,1443,1534.08,0.07,0,4965,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,775,16.87,2.88,12,28.30,87.00,510.00,1660,20250327,-11.57,867,20250326,69.32,1660,-11.57,20250327,867,69.32,20250326,4100,-64.20,20240327,867,69.32,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,120825,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1500,57,2,3.95,21455229296,13946835,24.25,1515,1660,1434,1875,1011,1443,1538.36,0.07,0,985,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,792,17.24,2.94,12,26.41,87.00,510.00,1660,20250327,-9.64,867,20250326,73.01,1660,-9.64,20250327,867,73.01,20250326,4100,-63.41,20240327,867,73.01,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,110822,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1505,62,2,4.30,20338313523,13207934,22.97,1515,1660,1434,1875,1011,1443,1539.86,0.07,0,3878,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,795,17.30,2.95,12,25.01,87.00,510.00,1660,20250327,-9.34,867,20250326,73.59,1660,-9.34,20250327,867,73.59,20250326,4100,-63.29,20240327,867,73.59,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,100817,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1542,99,2,6.86,17579450729,11383194,19.79,1515,1660,1434,1875,1011,1443,1544.33,0.07,0,8319,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,814,17.72,3.02,12,21.55,87.00,510.00,1660,20250327,-7.11,867,20250326,77.85,1660,-7.11,20250327,867,77.85,20250326,4100,-62.39,20240327,867,77.85,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250327,090822,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1521,78,2,5.41,6535716361,4170743,7.25,1515,1660,1451,1875,1011,1443,1567.04,0.07,0,652,1956,1699,1283,1026,610,1828,1155,264,432,500,1010,1,1,52810230,803,17.48,2.98,12,7.90,87.00,510.00,1660,20250327,-8.37,867,20250326,75.43,1660,-8.37,20250327,867,75.43,20250326,4100,-62.90,20240327,867,75.43,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250326,160811,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1443,258,2,21.77,74810901283,57105427,0.00,1185,1540,867,1540,830,1185,1309.82,0.07,0,50,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,762,16.59,2.83,12,108.13,87.00,510.00,4100,20240314,-64.80,867,20250326,66.44,4100,-64.80,20250102,867,66.44,20250326,4100,-64.80,20240326,867,66.44,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250326,150814,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1540,355,1,29.96,72460668488,55514793,0.00,1185,1540,867,1540,830,1185,1305.25,0.07,0,50,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,813,17.70,3.02,12,105.12,87.00,510.00,4100,20240314,-62.44,867,20250326,77.62,4100,-62.44,20250102,867,77.62,20250326,4100,-62.44,20240326,867,77.62,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250326,140813,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1522,337,2,28.44,66897956024,51793527,0.00,1185,1540,867,1540,830,1185,1291.63,0.07,0,50,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,804,17.49,2.98,12,98.07,87.00,510.00,4100,20240314,-62.88,867,20250326,75.55,4100,-62.88,20250102,867,75.55,20250326,4100,-62.88,20240326,867,75.55,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250326,130813,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1504,319,2,26.92,59047688972,46627269,0.00,1185,1540,867,1540,830,1185,1266.38,0.07,0,50,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,794,17.29,2.95,12,88.29,87.00,510.00,4100,20240314,-63.32,867,20250326,73.47,4100,-63.32,20250102,867,73.47,20250326,4100,-63.32,20240326,867,73.47,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250326,120818,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1435,250,2,21.10,53314863493,42779033,0.00,1185,1540,867,1540,830,1185,1246.28,0.07,0,50,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,758,16.49,2.81,12,81.01,87.00,510.00,4100,20240314,-65.00,867,20250326,65.51,4100,-65.00,20250102,867,65.51,20250326,4100,-65.00,20240326,867,65.51,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250326,110815,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1457,272,2,22.95,50666760550,40934686,0.00,1185,1540,867,1540,830,1185,1237.75,0.07,0,50,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,769,16.75,2.86,12,77.51,87.00,510.00,4100,20240314,-64.46,867,20250326,68.05,4100,-64.46,20250102,867,68.05,20250326,4100,-64.46,20240326,867,68.05,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250326,100815,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1521,336,2,28.35,34273770423,29840196,0.00,1185,1521,867,1540,830,1185,1148.58,0.07,0,0,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,803,17.48,2.98,12,56.50,87.00,510.00,4100,20240314,-62.90,867,20250326,75.43,4100,-62.90,20250102,867,75.43,20250326,4100,-62.90,20240326,867,75.43,20250326,0.00,N,109070,500,264 억,,38649,Y,N,0,N,00,N
+20250326,090815,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,904,-281,5,-23.71,5060763958,5673649,0.00,1185,1185,870,1540,830,1185,891.98,0.07,0,0,4100,4100,4100,4100,4100,4100,4100,264,355,500,710,1,1,52810230,477,10.39,1.77,12,10.74,87.00,510.00,4100,20240314,-77.95,870,20250326,3.91,4100,-77.95,20250102,870,3.91,20250326,4100,-77.95,20240326,870,3.91,20250326,0.00,N,109070,500,264 억,,38649,N,N,0,N,00,N
+20250325,160809,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250325,150811,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250325,140808,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250325,130809,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250325,120810,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250325,110808,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250325,100819,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250325,090816,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240313,0.00,4100,20240313,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
+20250324,160807,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
+20250324,150812,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
+20250324,140813,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
+20250324,130813,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
+20250324,120813,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
+20250324,110811,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
+20250324,100809,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
+20250324,090811,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240312,0.00,4100,20240312,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240325,4100,0.00,20240325,0.00,N,109070,500,264 억,,34322,N,N,0,N,00,N
 20250321,160825,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240311,0.00,4100,20240311,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240321,4100,0.00,20240321,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
 20250321,150810,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240311,0.00,4100,20240311,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240321,4100,0.00,20240321,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
 20250321,140810,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240311,0.00,4100,20240311,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240321,4100,0.00,20240321,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N

109070/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,52810230,0,76205161890,0.00
+20250325,0,52810230,0,216521943000,0.00
+20250324,0,52810230,0,216521943000,0.00
+20250321,0,52810230,0,216521943000,0.00
+20250320,0,52810230,0,216521943000,0.00
 20250319,0,52810230,0,216521943000,0.00
 20250318,0,52810230,0,216521943000,0.00
 20250317,0,52810230,0,216521943000,0.00

109070/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4100,4100,4100,4100,0,0,00,0.00,N,3,0,
 20250310,4100,4100,4100,4100,0,0,00,0.00,N,3,0,
 20250304,4100,4100,4100,4100,0,0,00,0.00,N,3,0,
 20250224,4100,4100,4100,4100,0,0,00,0.00,N,3,0,