Add accumulated files

109860/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,8070,8090,8230,8070,4090,33143430,00,0.00,N,5,-30,
+20250326,8100,8070,8130,8070,5539,44844990,00,0.00,N,5,-50,
+20250325,8150,8200,8200,8110,978,7945820,00,0.00,N,2,20,
+20250324,8130,8150,8240,8110,6664,54241470,00,0.00,N,5,-110,
 20250321,8240,8300,8310,8030,1266,10346680,00,0.00,N,2,110,
 20250320,8130,8070,8190,8070,1932,15684070,00,0.00,N,5,-10,
 20250319,8140,8140,8300,8120,4042,32899000,00,0.00,N,3,0,

109860/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,8080,10,2,-429,-71,0,-3,-1,0,366,2,0,3,0,0,795,73,0,6,1,0
+20250327,8070,-30,5,-1987,-283,-36,-16,-2,0,403,24,246,3,0,2,2390,307,282,19,2,2
+20250326,8100,-50,5,-3460,-52,0,-28,0,0,954,322,0,8,3,0,4414,374,0,36,3,0
+20250325,8150,20,2,-526,-78,-196,-4,-1,-2,115,2,61,1,0,0,641,80,257,5,1,2
+20250324,8130,-110,5,-5120,-215,166,-42,-2,1,729,99,667,6,1,5,5849,314,501,48,3,4
 20250321,8240,110,2,85,-190,85,1,-2,1,1120,16,110,9,0,1,1035,206,25,8,2,0
 20250320,8130,-10,5,-558,-104,-10,-5,-1,0,1250,10,0,10,0,0,1808,114,10,15,1,0
 20250319,8140,0,3,-3325,-143,-16,-27,-1,0,541,17,0,4,0,0,3866,160,16,31,1,0

109860/min/candle-20250324.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201500,54241470,8130,8130,8130,8130,54
+20250324,201400,54241470,8130,8130,8130,8130,0
+20250324,201300,54241470,8130,8130,8130,8130,0
+20250324,201200,54241470,8130,8130,8130,8130,0
+20250324,201100,54241470,8130,8130,8130,8130,0
+20250324,201000,54241470,8130,8130,8130,8130,0
+20250324,200900,54241470,8130,8130,8130,8130,0
+20250324,200800,54241470,8130,8130,8130,8130,0
+20250324,200700,54241470,8130,8130,8130,8130,0
+20250324,200600,54241470,8130,8130,8130,8130,0
+20250324,200500,54241470,8130,8130,8130,8130,0
+20250324,200400,54241470,8130,8130,8130,8130,0
+20250324,200300,54241470,8130,8130,8130,8130,0
+20250324,200200,54241470,8130,8130,8130,8130,0
+20250324,200100,54241470,8130,8130,8130,8130,0
+20250324,200000,54241470,8130,8130,8130,8130,0
+20250324,195900,54241470,8130,8130,8130,8130,0
+20250324,195800,54241470,8130,8130,8130,8130,0
+20250324,195700,54241470,8130,8130,8130,8130,0
+20250324,195600,54241470,8130,8130,8130,8130,0
+20250324,195500,54241470,8130,8130,8130,8130,0
+20250324,195400,54241470,8130,8130,8130,8130,0
+20250324,195300,54241470,8130,8130,8130,8130,0
+20250324,195200,54241470,8130,8130,8130,8130,0
+20250324,195100,54241470,8130,8130,8130,8130,0
+20250324,195000,54241470,8130,8130,8130,8130,0
+20250324,194900,54241470,8130,8130,8130,8130,0
+20250324,194800,54241470,8130,8130,8130,8130,0
+20250324,194700,54241470,8130,8130,8130,8130,0
+20250324,194600,54241470,8130,8130,8130,8130,0
+20250324,194500,54241470,8130,8130,8130,8130,54
+20250324,194400,54241470,8130,8130,8130,8130,0
+20250324,194300,54241470,8130,8130,8130,8130,0
+20250324,194200,54241470,8130,8130,8130,8130,0
+20250324,194100,54241470,8130,8130,8130,8130,0
+20250324,194000,54241470,8130,8130,8130,8130,0
+20250324,193900,54241470,8130,8130,8130,8130,0
+20250324,193800,54241470,8130,8130,8130,8130,0
+20250324,193700,54241470,8130,8130,8130,8130,0
+20250324,193600,54241470,8130,8130,8130,8130,0
+20250324,193500,54241470,8130,8130,8130,8130,0
+20250324,193400,54241470,8130,8130,8130,8130,0
+20250324,193300,54241470,8130,8130,8130,8130,0
+20250324,193200,54241470,8130,8130,8130,8130,0
+20250324,193100,54241470,8130,8130,8130,8130,0
+20250324,193000,54241470,8130,8130,8130,8130,0
+20250324,192900,54241470,8130,8130,8130,8130,0
+20250324,192800,54241470,8130,8130,8130,8130,0
+20250324,192700,54241470,8130,8130,8130,8130,0
+20250324,192600,54241470,8130,8130,8130,8130,0
+20250324,192500,54241470,8130,8130,8130,8130,0
+20250324,192400,54241470,8130,8130,8130,8130,0
+20250324,192300,54241470,8130,8130,8130,8130,0
+20250324,192200,54241470,8130,8130,8130,8130,0
+20250324,192100,54241470,8130,8130,8130,8130,0
+20250324,192000,54241470,8130,8130,8130,8130,0
+20250324,191900,54241470,8130,8130,8130,8130,0
+20250324,191800,54241470,8130,8130,8130,8130,0
+20250324,191700,54241470,8130,8130,8130,8130,0
+20250324,191600,54241470,8130,8130,8130,8130,0
+20250324,191500,54241470,8130,8130,8130,8130,54
+20250324,191400,54241470,8130,8130,8130,8130,0
+20250324,191300,54241470,8130,8130,8130,8130,0
+20250324,191200,54241470,8130,8130,8130,8130,0
+20250324,191100,54241470,8130,8130,8130,8130,0
+20250324,191000,54241470,8130,8130,8130,8130,0
+20250324,190900,54241470,8130,8130,8130,8130,0
+20250324,190800,54241470,8130,8130,8130,8130,0
+20250324,190700,54241470,8130,8130,8130,8130,0
+20250324,190600,54241470,8130,8130,8130,8130,0
+20250324,190500,54241470,8130,8130,8130,8130,0
+20250324,190400,54241470,8130,8130,8130,8130,0
+20250324,190300,54241470,8130,8130,8130,8130,0
+20250324,190200,54241470,8130,8130,8130,8130,0
+20250324,190100,54241470,8130,8130,8130,8130,0
+20250324,190000,54241470,8130,8130,8130,8130,0
+20250324,185900,54241470,8130,8130,8130,8130,0
+20250324,185800,54241470,8130,8130,8130,8130,0
+20250324,185700,54241470,8130,8130,8130,8130,0
+20250324,185600,54241470,8130,8130,8130,8130,0
+20250324,185500,54241470,8130,8130,8130,8130,0
+20250324,185400,54241470,8130,8130,8130,8130,0
+20250324,185300,54241470,8130,8130,8130,8130,0
+20250324,185200,54241470,8130,8130,8130,8130,0
+20250324,185100,54241470,8130,8130,8130,8130,0
+20250324,185000,54241470,8130,8130,8130,8130,0
+20250324,184900,54241470,8130,8130,8130,8130,0
+20250324,184800,54241470,8130,8130,8130,8130,0
+20250324,184700,54241470,8130,8130,8130,8130,0
+20250324,184600,54241470,8130,8130,8130,8130,0
+20250324,184500,54241470,8130,8130,8130,8130,54
+20250324,184400,54241470,8130,8130,8130,8130,0
+20250324,184300,54241470,8130,8130,8130,8130,0
+20250324,184200,54241470,8130,8130,8130,8130,0
+20250324,184100,54241470,8130,8130,8130,8130,0
+20250324,184000,54241470,8130,8130,8130,8130,0
+20250324,183900,54241470,8130,8130,8130,8130,0
+20250324,183800,54241470,8130,8130,8130,8130,0
+20250324,183700,54241470,8130,8130,8130,8130,0
+20250324,183600,54241470,8130,8130,8130,8130,0
+20250324,183500,54241470,8130,8130,8130,8130,0
+20250324,183400,54241470,8130,8130,8130,8130,0
+20250324,183300,54241470,8130,8130,8130,8130,0
+20250324,183200,54241470,8130,8130,8130,8130,0
+20250324,183100,54241470,8130,8130,8130,8130,0
+20250324,183000,54241470,8130,8130,8130,8130,0
+20250324,182900,54241470,8130,8130,8130,8130,0
+20250324,182800,54241470,8130,8130,8130,8130,0
+20250324,182700,54241470,8130,8130,8130,8130,0
+20250324,182600,54241470,8130,8130,8130,8130,0
+20250324,182500,54241470,8130,8130,8130,8130,0
+20250324,182400,54241470,8130,8130,8130,8130,0
+20250324,182300,54241470,8130,8130,8130,8130,0
+20250324,182200,54241470,8130,8130,8130,8130,0
+20250324,182100,54241470,8130,8130,8130,8130,0
+20250324,182000,54241470,8130,8130,8130,8130,0
+20250324,181900,54241470,8130,8130,8130,8130,0
+20250324,181800,54241470,8130,8130,8130,8130,0
+20250324,181700,54241470,8130,8130,8130,8130,0
+20250324,181600,54241470,8130,8130,8130,8130,0
+20250324,181500,54241470,8130,8130,8130,8130,54
+20250324,181400,54241470,8130,8130,8130,8130,0
+20250324,181300,54241470,8130,8130,8130,8130,0
+20250324,181200,54241470,8130,8130,8130,8130,0
+20250324,181100,54241470,8130,8130,8130,8130,0
+20250324,181000,54241470,8130,8130,8130,8130,0
+20250324,180900,54241470,8130,8130,8130,8130,0
+20250324,180800,54241470,8130,8130,8130,8130,0
+20250324,180700,54241470,8130,8130,8130,8130,0
+20250324,180600,54241470,8130,8130,8130,8130,0
+20250324,180500,54241470,8130,8130,8130,8130,0
+20250324,180400,54241470,8130,8130,8130,8130,0
+20250324,180300,54241470,8130,8130,8130,8130,0
+20250324,180200,54241470,8130,8130,8130,8130,0
+20250324,180100,54241470,8130,8130,8130,8130,0
+20250324,180000,54241470,8130,8130,8130,8130,0
+20250324,175900,54241470,8130,8130,8130,8130,0
+20250324,175800,54241470,8130,8130,8130,8130,0
+20250324,175700,54241470,8130,8130,8130,8130,0
+20250324,175600,54241470,8130,8130,8130,8130,0
+20250324,175500,54241470,8130,8130,8130,8130,0
+20250324,175400,54241470,8130,8130,8130,8130,0
+20250324,175300,54241470,8130,8130,8130,8130,0
+20250324,175200,54241470,8130,8130,8130,8130,0
+20250324,175100,54241470,8130,8130,8130,8130,0
+20250324,175000,54241470,8130,8130,8130,8130,0
+20250324,174900,54241470,8130,8130,8130,8130,0
+20250324,174800,54241470,8130,8130,8130,8130,0
+20250324,174700,54241470,8130,8130,8130,8130,0
+20250324,174600,54241470,8130,8130,8130,8130,0
+20250324,174500,54241470,8130,8130,8130,8130,54
+20250324,174400,54241470,8130,8130,8130,8130,0
+20250324,174300,54241470,8130,8130,8130,8130,0
+20250324,174200,54241470,8130,8130,8130,8130,0
+20250324,174100,54241470,8130,8130,8130,8130,0
+20250324,174000,54241470,8130,8130,8130,8130,0
+20250324,173900,54241470,8130,8130,8130,8130,0
+20250324,173800,54241470,8130,8130,8130,8130,0
+20250324,173700,54241470,8130,8130,8130,8130,0
+20250324,173600,54241470,8130,8130,8130,8130,0
+20250324,173500,54241470,8130,8130,8130,8130,0
+20250324,173400,54241470,8130,8130,8130,8130,0
+20250324,173300,54241470,8130,8130,8130,8130,0
+20250324,173200,54241470,8130,8130,8130,8130,0
+20250324,173100,54241470,8130,8130,8130,8130,0
+20250324,173000,54241470,8130,8130,8130,8130,0
+20250324,172900,54241470,8130,8130,8130,8130,0
+20250324,172800,54241470,8130,8130,8130,8130,0
+20250324,172700,54241470,8130,8130,8130,8130,0
+20250324,172600,54241470,8130,8130,8130,8130,0
+20250324,172500,54241470,8130,8130,8130,8130,0
+20250324,172400,54241470,8130,8130,8130,8130,0
+20250324,172300,54241470,8130,8130,8130,8130,0
+20250324,172200,54241470,8130,8130,8130,8130,0
+20250324,172100,54241470,8130,8130,8130,8130,0
+20250324,172000,54241470,8130,8130,8130,8130,0
+20250324,171900,54241470,8130,8130,8130,8130,0
+20250324,171800,54241470,8130,8130,8130,8130,0
+20250324,171700,54241470,8130,8130,8130,8130,0
+20250324,171600,54241470,8130,8130,8130,8130,0
+20250324,171500,54241470,8130,8130,8130,8130,54
+20250324,171400,54241470,8130,8130,8130,8130,0
+20250324,171300,54241470,8130,8130,8130,8130,0
+20250324,171200,54241470,8130,8130,8130,8130,0
+20250324,171100,54241470,8130,8130,8130,8130,0
+20250324,171000,54241470,8130,8130,8130,8130,0
+20250324,170900,54241470,8130,8130,8130,8130,0
+20250324,170800,54241470,8130,8130,8130,8130,0
+20250324,170700,54241470,8130,8130,8130,8130,0
+20250324,170600,54241470,8130,8130,8130,8130,0
+20250324,170500,54241470,8130,8130,8130,8130,0
+20250324,170400,54241470,8130,8130,8130,8130,0
+20250324,170300,54241470,8130,8130,8130,8130,0
+20250324,170200,54241470,8130,8130,8130,8130,0
+20250324,170100,54241470,8130,8130,8130,8130,0
+20250324,170000,54241470,8130,8130,8130,8130,0
+20250324,165900,54241470,8130,8130,8130,8130,0
+20250324,165800,54241470,8130,8130,8130,8130,0
+20250324,165700,54241470,8130,8130,8130,8130,0
+20250324,165600,54241470,8130,8130,8130,8130,0
+20250324,165500,54241470,8130,8130,8130,8130,0
+20250324,165400,54241470,8130,8130,8130,8130,0
+20250324,165300,54241470,8130,8130,8130,8130,0
+20250324,165200,54241470,8130,8130,8130,8130,0
+20250324,165100,54241470,8130,8130,8130,8130,0
+20250324,165000,54241470,8130,8130,8130,8130,0
+20250324,164900,54241470,8130,8130,8130,8130,0
+20250324,164800,54241470,8130,8130,8130,8130,0
+20250324,164700,54241470,8130,8130,8130,8130,0
+20250324,164600,54241470,8130,8130,8130,8130,0
+20250324,164500,54241470,8130,8130,8130,8130,54
+20250324,164400,54241470,8130,8130,8130,8130,0
+20250324,164300,54241470,8130,8130,8130,8130,0
+20250324,164200,54241470,8130,8130,8130,8130,0
+20250324,164100,54241470,8130,8130,8130,8130,0
+20250324,164000,54241470,8130,8130,8130,8130,0
+20250324,163900,54241470,8130,8130,8130,8130,0
+20250324,163800,54241470,8130,8130,8130,8130,0
+20250324,163700,54241470,8130,8130,8130,8130,0
+20250324,163600,54241470,8130,8130,8130,8130,0
+20250324,163500,54241470,8130,8130,8130,8130,0
+20250324,163400,54241470,8130,8130,8130,8130,0
+20250324,163300,54241470,8130,8130,8130,8130,0
+20250324,163200,54241470,8130,8130,8130,8130,0
+20250324,163100,54241470,8130,8130,8130,8130,0
+20250324,163000,54241470,8130,8130,8130,8130,0
+20250324,162900,54241470,8130,8130,8130,8130,0
+20250324,162800,54241470,8130,8130,8130,8130,0
+20250324,162700,54241470,8130,8130,8130,8130,0
+20250324,162600,54241470,8130,8130,8130,8130,0
+20250324,162500,54241470,8130,8130,8130,8130,0
+20250324,162400,54241470,8130,8130,8130,8130,0
+20250324,162300,54241470,8130,8130,8130,8130,0
+20250324,162200,54241470,8130,8130,8130,8130,0
+20250324,162100,54241470,8130,8130,8130,8130,0
+20250324,162000,54241470,8130,8130,8130,8130,0
+20250324,161900,54241470,8130,8130,8130,8130,0
+20250324,161800,54241470,8130,8130,8130,8130,0
+20250324,161700,54241470,8130,8130,8130,8130,0
+20250324,161600,54241470,8130,8130,8130,8130,0
+20250324,161500,54241470,8130,8130,8130,8130,54
+20250324,161400,54241470,8130,8130,8130,8130,0
+20250324,161300,54241470,8130,8130,8130,8130,0
+20250324,161200,54241470,8130,8130,8130,8130,0
+20250324,161100,54241470,8130,8130,8130,8130,0
+20250324,161000,54241470,8130,8130,8130,8130,0
+20250324,160900,54241470,8130,8130,8130,8130,0
+20250324,160800,54241470,8130,8130,8130,8130,0
+20250324,160700,54241470,8130,8130,8130,8130,0
+20250324,160600,54241470,8130,8130,8130,8130,0
+20250324,160500,54241470,8130,8130,8130,8130,0
+20250324,160400,54241470,8130,8130,8130,8130,0
+20250324,160300,54241470,8130,8130,8130,8130,0
+20250324,160200,54241470,8130,8130,8130,8130,0
+20250324,160100,54241470,8130,8130,8130,8130,0
+20250324,160000,54241470,8130,8130,8130,8130,0
+20250324,155900,54241470,8130,8130,8130,8130,0
+20250324,155800,54241470,8130,8130,8130,8130,0
+20250324,155700,54241470,8130,8130,8130,8130,0
+20250324,155600,54241470,8130,8130,8130,8130,0
+20250324,155500,54241470,8130,8130,8130,8130,0
+20250324,155400,54241470,8130,8130,8130,8130,0
+20250324,155300,54241470,8130,8130,8130,8130,0
+20250324,155200,54241470,8130,8130,8130,8130,0
+20250324,155100,54241470,8130,8130,8130,8130,0
+20250324,155000,54241470,8130,8130,8130,8130,0
+20250324,154900,54241470,8130,8130,8130,8130,0
+20250324,154800,54241470,8130,8130,8130,8130,0
+20250324,154700,54241470,8130,8130,8130,8130,0
+20250324,154600,54241470,8130,8130,8130,8130,0
+20250324,154500,54241470,8130,8130,8130,8130,54
+20250324,154400,54241470,8130,8130,8130,8130,0
+20250324,154300,54241470,8130,8130,8130,8130,0
+20250324,154200,54241470,8130,8130,8130,8130,0
+20250324,154100,54241470,8130,8130,8130,8130,0
+20250324,154000,54241470,8130,8130,8130,8130,0
+20250324,153900,54241470,8130,8130,8130,8130,0
+20250324,153800,54241470,8130,8130,8130,8130,0
+20250324,153700,54241470,8130,8130,8130,8130,0
+20250324,153600,54241470,8130,8130,8130,8130,0
+20250324,153500,54241470,8130,8130,8130,8130,0
+20250324,153400,54241470,8130,8130,8130,8130,0
+20250324,153300,54241470,8130,8130,8130,8130,0
+20250324,153200,54241470,8130,8130,8130,8130,0
+20250324,153100,54241470,8130,8130,8130,8130,0
+20250324,153000,54241470,8130,8130,8130,8130,54
+20250324,152900,53802450,8130,8130,8130,8130,0
+20250324,152800,53802450,8130,8130,8130,8130,0
+20250324,152700,53802450,8130,8130,8130,8130,0
+20250324,152600,53802450,8130,8130,8130,8130,0
+20250324,152500,53802450,8130,8130,8130,8130,0
+20250324,152400,53802450,8130,8130,8130,8130,0
+20250324,152300,53802450,8130,8130,8130,8130,0
+20250324,152200,53802450,8130,8130,8130,8130,0
+20250324,152100,53802450,8130,8130,8130,8130,0
+20250324,152000,53802450,8130,8130,8130,8130,0
+20250324,151900,53802450,8130,8130,8130,8130,0
+20250324,151800,53802450,8130,8130,8130,8130,0
+20250324,151700,53802450,8130,8130,8130,8130,0
+20250324,151600,53802450,8130,8130,8130,8130,0
+20250324,151500,53802450,8130,8130,8130,8130,36
+20250324,151400,53509770,8120,8120,8120,8120,9
+20250324,151300,53436690,8120,8120,8120,8120,0
+20250324,151200,53436690,8120,8120,8120,8120,0
+20250324,151100,53436690,8120,8120,8120,8120,0
+20250324,151000,53436690,8120,8120,8120,8120,0
+20250324,150900,53436690,8120,8120,8120,8120,0
+20250324,150800,53436690,8120,8120,8120,8120,0
+20250324,150700,53436690,8120,8120,8120,8120,0
+20250324,150600,53436690,8120,8120,8120,8120,0
+20250324,150500,53436690,8120,8120,8120,8120,0
+20250324,150400,53436690,8120,8120,8120,8120,0
+20250324,150300,53436690,8120,8120,8120,8120,0
+20250324,150200,53436690,8120,8130,8130,8120,5
+20250324,150100,53396080,8120,8120,8120,8120,0
+20250324,150000,53396080,8120,8120,8120,8120,0
+20250324,145900,53396080,8120,8120,8120,8120,4
+20250324,145800,53363600,8120,8120,8120,8120,0
+20250324,145700,53363600,8120,8120,8120,8120,0
+20250324,145600,53363600,8120,8120,8120,8120,0
+20250324,145500,53363600,8120,8120,8120,8120,0
+20250324,145400,53363600,8120,8130,8130,8120,5
+20250324,145300,53322990,8120,8120,8120,8120,0
+20250324,145200,53322990,8120,8120,8120,8120,93
+20250324,145100,52567830,8120,8120,8120,8120,0
+20250324,145000,52567830,8120,8120,8120,8120,0
+20250324,144900,52567830,8120,8120,8120,8120,0
+20250324,144800,52567830,8120,8120,8120,8120,0
+20250324,144700,52567830,8120,8120,8120,8120,0
+20250324,144600,52567830,8120,8120,8120,8120,142
+20250324,144500,51414790,8130,8130,8130,8130,0
+20250324,144400,51414790,8130,8130,8130,8130,40
+20250324,144300,51089590,8130,8130,8130,8130,1
+20250324,144200,51081460,8120,8120,8120,8120,3
+20250324,144100,51057100,8120,8120,8120,8120,0
+20250324,144000,51057100,8120,8120,8120,8120,2
+20250324,143900,51040860,8130,8130,8130,8130,20
+20250324,143800,50878260,8120,8120,8120,8120,4
+20250324,143700,50845780,8120,8120,8120,8120,0
+20250324,143600,50845780,8120,8120,8120,8120,0
+20250324,143500,50845780,8120,8120,8120,8120,0
+20250324,143400,50845780,8120,8120,8120,8120,0
+20250324,143300,50845780,8120,8120,8120,8120,0
+20250324,143200,50845780,8120,8120,8120,8120,1
+20250324,143100,50837660,8120,8120,8120,8120,0
+20250324,143000,50837660,8120,8120,8120,8120,0
+20250324,142900,50837660,8120,8120,8120,8120,4
+20250324,142800,50805180,8120,8120,8120,8120,4
+20250324,142700,50772700,8120,8120,8120,8120,4
+20250324,142600,50740220,8120,8130,8130,8120,1006
+20250324,142500,42571490,8120,8120,8120,8120,0
+20250324,142400,42571490,8120,8120,8120,8120,0
+20250324,142300,42571490,8120,8120,8120,8120,0
+20250324,142200,42571490,8120,8120,8120,8120,0
+20250324,142100,42571490,8120,8120,8120,8120,0
+20250324,142000,42571490,8120,8120,8120,8120,0
+20250324,141900,42571490,8120,8120,8120,8120,0
+20250324,141800,42571490,8120,8120,8120,8120,0
+20250324,141700,42571490,8120,8120,8120,8120,0
+20250324,141600,42571490,8120,8120,8120,8120,0
+20250324,141500,42571490,8120,8120,8120,8120,0
+20250324,141400,42571490,8120,8120,8120,8120,1
+20250324,141300,42563370,8120,8120,8120,8120,0
+20250324,141200,42563370,8120,8120,8120,8120,0
+20250324,141100,42563370,8120,8120,8120,8120,4
+20250324,141000,42530890,8120,8120,8120,8120,0
+20250324,140900,42530890,8120,8120,8120,8120,0
+20250324,140800,42530890,8120,8120,8120,8120,1
+20250324,140700,42522770,8120,8120,8120,8120,0
+20250324,140600,42522770,8120,8120,8120,8120,0
+20250324,140500,42522770,8120,8120,8120,8120,4
+20250324,140400,42490290,8120,8120,8120,8120,4
+20250324,140300,42457810,8120,8120,8120,8120,4
+20250324,140200,42425330,8120,8120,8120,8120,904
+20250324,140100,35084850,8120,8120,8120,8120,0
+20250324,140000,35084850,8120,8120,8120,8120,4
+20250324,135900,35052370,8120,8120,8120,8120,4
+20250324,135800,35019890,8120,8120,8120,8120,4
+20250324,135700,34987410,8120,8130,8130,8120,304
+20250324,135600,32515930,8120,8120,8120,8120,1
+20250324,135500,32507810,8120,8120,8120,8120,0
+20250324,135400,32507810,8120,8120,8120,8120,0
+20250324,135300,32507810,8120,8120,8120,8120,4
+20250324,135200,32475330,8130,8130,8130,8130,0
+20250324,135100,32475330,8130,8130,8130,8130,0
+20250324,135000,32475330,8130,8130,8130,8130,0
+20250324,134900,32475330,8130,8130,8130,8130,0
+20250324,134800,32475330,8130,8130,8130,8130,0
+20250324,134700,32475330,8130,8130,8130,8130,0
+20250324,134600,32475330,8130,8130,8130,8130,0
+20250324,134500,32475330,8130,8130,8130,8130,2
+20250324,134400,32459070,8130,8130,8130,8130,0
+20250324,134300,32459070,8130,8130,8130,8130,0
+20250324,134200,32459070,8130,8130,8130,8130,0
+20250324,134100,32459070,8130,8130,8130,8130,0
+20250324,134000,32459070,8130,8130,8130,8130,0
+20250324,133900,32459070,8130,8130,8130,8130,0
+20250324,133800,32459070,8130,8130,8130,8130,0
+20250324,133700,32459070,8130,8130,8130,8130,0
+20250324,133600,32459070,8130,8130,8130,8130,0
+20250324,133500,32459070,8130,8130,8130,8130,0
+20250324,133400,32459070,8130,8130,8130,8130,0
+20250324,133300,32459070,8130,8130,8130,8130,0
+20250324,133200,32459070,8130,8130,8130,8130,247
+20250324,133100,30450960,8180,8180,8180,8180,0
+20250324,133000,30450960,8180,8180,8180,8180,0
+20250324,132900,30450960,8180,8180,8180,8180,0
+20250324,132800,30450960,8180,8160,8180,8140,513
+20250324,132700,26272400,8170,8170,8170,8170,0
+20250324,132600,26272400,8170,8170,8170,8170,0
+20250324,132500,26272400,8170,8170,8170,8170,0
+20250324,132400,26272400,8170,8170,8170,8170,0
+20250324,132300,26272400,8170,8170,8170,8170,0
+20250324,132200,26272400,8170,8170,8240,8170,13
+20250324,132100,26165740,8170,8170,8170,8170,0
+20250324,132000,26165740,8170,8170,8170,8170,0
+20250324,131900,26165740,8170,8170,8170,8170,0
+20250324,131800,26165740,8170,8170,8170,8170,0
+20250324,131700,26165740,8170,8170,8170,8170,0
+20250324,131600,26165740,8170,8170,8170,8170,0
+20250324,131500,26165740,8170,8170,8170,8170,0
+20250324,131400,26165740,8170,8170,8170,8170,0
+20250324,131300,26165740,8170,8170,8170,8170,0
+20250324,131200,26165740,8170,8170,8170,8170,0
+20250324,131100,26165740,8170,8170,8170,8170,0
+20250324,131000,26165740,8170,8170,8170,8170,0
+20250324,130900,26165740,8170,8170,8170,8170,0
+20250324,130800,26165740,8170,8170,8170,8170,0
+20250324,130700,26165740,8170,8170,8170,8170,0
+20250324,130600,26165740,8170,8170,8170,8170,0
+20250324,130500,26165740,8170,8170,8170,8170,202
+20250324,130400,24515400,8180,8180,8180,8180,0
+20250324,130300,24515400,8180,8180,8180,8180,0
+20250324,130200,24515400,8180,8180,8180,8180,0
+20250324,130100,24515400,8180,8180,8180,8180,0
+20250324,130000,24515400,8180,8180,8180,8180,0
+20250324,125900,24515400,8180,8180,8180,8180,0
+20250324,125800,24515400,8180,8180,8180,8180,0
+20250324,125700,24515400,8180,8180,8180,8180,0
+20250324,125600,24515400,8180,8180,8180,8180,0
+20250324,125500,24515400,8180,8180,8180,8180,0
+20250324,125400,24515400,8180,8180,8180,8180,0
+20250324,125300,24515400,8180,8180,8180,8180,0
+20250324,125200,24515400,8180,8190,8190,8150,1568
+20250324,125100,11728250,8190,8190,8190,8190,0
+20250324,125000,11728250,8190,8190,8190,8190,0
+20250324,124900,11728250,8190,8190,8190,8190,0
+20250324,124800,11728250,8190,8190,8190,8190,0
+20250324,124700,11728250,8190,8190,8190,8190,0
+20250324,124600,11728250,8190,8190,8190,8190,0
+20250324,124500,11728250,8190,8190,8190,8190,0
+20250324,124400,11728250,8190,8190,8190,8190,0
+20250324,124300,11728250,8190,8190,8190,8190,0
+20250324,124200,11728250,8190,8190,8190,8190,0
+20250324,124100,11728250,8190,8190,8190,8190,0
+20250324,124000,11728250,8190,8190,8190,8190,0
+20250324,123900,11728250,8190,8190,8190,8190,0
+20250324,123800,11728250,8190,8190,8190,8190,0
+20250324,123700,11728250,8190,8190,8190,8190,1
+20250324,123600,11720060,8170,8170,8170,8170,4
+20250324,123500,11687380,8240,8240,8240,8240,0
+20250324,123400,11687380,8240,8240,8240,8240,0
+20250324,123300,11687380,8240,8240,8240,8240,0
+20250324,123200,11687380,8240,8240,8240,8240,0
+20250324,123100,11687380,8240,8240,8240,8240,0
+20250324,123000,11687380,8240,8180,8240,8180,27
+20250324,122900,11465520,8170,8160,8170,8160,21
+20250324,122800,11294150,8150,8150,8150,8150,0
+20250324,122700,11294150,8150,8150,8150,8150,0
+20250324,122600,11294150,8150,8150,8150,8150,0
+20250324,122500,11294150,8150,8150,8150,8150,0
+20250324,122400,11294150,8150,8150,8150,8150,0
+20250324,122300,11294150,8150,8150,8150,8150,0
+20250324,122200,11294150,8150,8150,8150,8150,0
+20250324,122100,11294150,8150,8150,8150,8150,0
+20250324,122000,11294150,8150,8150,8150,8150,0
+20250324,121900,11294150,8150,8150,8150,8150,0
+20250324,121800,11294150,8150,8150,8150,8150,0
+20250324,121700,11294150,8150,8150,8150,8150,0
+20250324,121600,11294150,8150,8150,8150,8150,0
+20250324,121500,11294150,8150,8150,8150,8150,0
+20250324,121400,11294150,8150,8150,8150,8150,0
+20250324,121300,11294150,8150,8150,8150,8150,0
+20250324,121200,11294150,8150,8150,8150,8150,0
+20250324,121100,11294150,8150,8150,8150,8150,0
+20250324,121000,11294150,8150,8150,8150,8150,0
+20250324,120900,11294150,8150,8150,8150,8150,0
+20250324,120800,11294150,8150,8150,8150,8150,0
+20250324,120700,11294150,8150,8150,8150,8150,500
+20250324,120600,7219150,8150,8150,8150,8150,100
+20250324,120500,6404150,8150,8150,8150,8150,0
+20250324,120400,6404150,8150,8150,8150,8150,0
+20250324,120300,6404150,8150,8150,8150,8150,0
+20250324,120200,6404150,8150,8150,8150,8150,470
+20250324,120100,2573650,8160,8160,8160,8160,0
+20250324,120000,2573650,8160,8160,8160,8160,30
+20250324,115900,2328850,8170,8170,8170,8170,0
+20250324,115800,2328850,8170,8170,8170,8170,0
+20250324,115700,2328850,8170,8170,8170,8170,0
+20250324,115600,2328850,8170,8170,8170,8170,0
+20250324,115500,2328850,8170,8170,8170,8170,0
+20250324,115400,2328850,8170,8170,8170,8170,0
+20250324,115300,2328850,8170,8170,8170,8170,0
+20250324,115200,2328850,8170,8170,8170,8170,0
+20250324,115100,2328850,8170,8170,8170,8170,0
+20250324,115000,2328850,8170,8170,8170,8170,0
+20250324,114900,2328850,8170,8170,8170,8170,0
+20250324,114800,2328850,8170,8170,8170,8170,0
+20250324,114700,2328850,8170,8170,8170,8170,0
+20250324,114600,2328850,8170,8170,8170,8170,0
+20250324,114500,2328850,8170,8170,8170,8170,0
+20250324,114400,2328850,8170,8170,8170,8170,0
+20250324,114300,2328850,8170,8170,8170,8170,0
+20250324,114200,2328850,8170,8170,8170,8170,0
+20250324,114100,2328850,8170,8170,8170,8170,0
+20250324,114000,2328850,8170,8170,8170,8170,0
+20250324,113900,2328850,8170,8170,8170,8170,0
+20250324,113800,2328850,8170,8170,8170,8170,0
+20250324,113700,2328850,8170,8170,8170,8170,0
+20250324,113600,2328850,8170,8170,8170,8170,0
+20250324,113500,2328850,8170,8170,8170,8170,0
+20250324,113400,2328850,8170,8170,8170,8170,0
+20250324,113300,2328850,8170,8170,8170,8170,0
+20250324,113200,2328850,8170,8170,8170,8170,0
+20250324,113100,2328850,8170,8170,8170,8170,0
+20250324,113000,2328850,8170,8170,8170,8170,0
+20250324,112900,2328850,8170,8170,8170,8170,0
+20250324,112800,2328850,8170,8170,8170,8170,0
+20250324,112700,2328850,8170,8170,8170,8170,0
+20250324,112600,2328850,8170,8170,8170,8170,0
+20250324,112500,2328850,8170,8170,8170,8170,0
+20250324,112400,2328850,8170,8170,8170,8170,0
+20250324,112300,2328850,8170,8170,8170,8170,0
+20250324,112200,2328850,8170,8170,8170,8170,0
+20250324,112100,2328850,8170,8170,8170,8170,0
+20250324,112000,2328850,8170,8170,8170,8170,0
+20250324,111900,2328850,8170,8170,8170,8170,0
+20250324,111800,2328850,8170,8170,8170,8170,0
+20250324,111700,2328850,8170,8170,8170,8170,0
+20250324,111600,2328850,8170,8170,8170,8170,0
+20250324,111500,2328850,8170,8170,8170,8170,0
+20250324,111400,2328850,8170,8170,8170,8170,0
+20250324,111300,2328850,8170,8170,8170,8170,0
+20250324,111200,2328850,8170,8170,8170,8170,0
+20250324,111100,2328850,8170,8170,8220,8170,40
+20250324,111000,2000410,8150,8150,8150,8150,0
+20250324,110900,2000410,8150,8150,8150,8150,0
+20250324,110800,2000410,8150,8150,8150,8150,0
+20250324,110700,2000410,8150,8150,8150,8150,0
+20250324,110600,2000410,8150,8150,8150,8150,0
+20250324,110500,2000410,8150,8150,8150,8150,0
+20250324,110400,2000410,8150,8150,8150,8150,0
+20250324,110300,2000410,8150,8150,8150,8150,0
+20250324,110200,2000410,8150,8150,8150,8150,0
+20250324,110100,2000410,8150,8150,8150,8150,0
+20250324,110000,2000410,8150,8150,8150,8150,0
+20250324,105900,2000410,8150,8150,8150,8150,0
+20250324,105800,2000410,8150,8150,8150,8150,0
+20250324,105700,2000410,8150,8150,8150,8150,0
+20250324,105600,2000410,8150,8150,8150,8150,0
+20250324,105500,2000410,8150,8150,8150,8150,0
+20250324,105400,2000410,8150,8150,8150,8150,0
+20250324,105300,2000410,8150,8150,8150,8150,0
+20250324,105200,2000410,8150,8150,8150,8150,0
+20250324,105100,2000410,8150,8150,8150,8150,0
+20250324,105000,2000410,8150,8150,8150,8150,0
+20250324,104900,2000410,8150,8150,8150,8150,0
+20250324,104800,2000410,8150,8150,8150,8150,0
+20250324,104700,2000410,8150,8150,8150,8150,0
+20250324,104600,2000410,8150,8150,8150,8150,0
+20250324,104500,2000410,8150,8150,8150,8150,0
+20250324,104400,2000410,8150,8150,8150,8150,0
+20250324,104300,2000410,8150,8150,8150,8150,0
+20250324,104200,2000410,8150,8150,8150,8150,0
+20250324,104100,2000410,8150,8150,8150,8150,0
+20250324,104000,2000410,8150,8150,8150,8150,0
+20250324,103900,2000410,8150,8150,8150,8150,0
+20250324,103800,2000410,8150,8150,8150,8150,0
+20250324,103700,2000410,8150,8150,8150,8150,0
+20250324,103600,2000410,8150,8150,8150,8150,0
+20250324,103500,2000410,8150,8150,8150,8150,0
+20250324,103400,2000410,8150,8150,8150,8150,0
+20250324,103300,2000410,8150,8150,8150,8150,0
+20250324,103200,2000410,8150,8150,8150,8150,0
+20250324,103100,2000410,8150,8150,8150,8150,0
+20250324,103000,2000410,8150,8150,8150,8150,0
+20250324,102900,2000410,8150,8150,8150,8150,0
+20250324,102800,2000410,8150,8150,8150,8150,0
+20250324,102700,2000410,8150,8150,8150,8150,0
+20250324,102600,2000410,8150,8150,8150,8150,1
+20250324,102500,1992260,8150,8150,8150,8150,0
+20250324,102400,1992260,8150,8150,8150,8150,0
+20250324,102300,1992260,8150,8150,8150,8150,0
+20250324,102200,1992260,8150,8150,8150,8150,0
+20250324,102100,1992260,8150,8150,8150,8150,0
+20250324,102000,1992260,8150,8150,8150,8150,0
+20250324,101900,1992260,8150,8150,8150,8150,0
+20250324,101800,1992260,8150,8150,8150,8150,0
+20250324,101700,1992260,8150,8150,8150,8150,0
+20250324,101600,1992260,8150,8150,8150,8150,0
+20250324,101500,1992260,8150,8150,8150,8150,0
+20250324,101400,1992260,8150,8150,8150,8150,0
+20250324,101300,1992260,8150,8160,8160,8150,3
+20250324,101200,1967800,8180,8140,8180,8140,2
+20250324,101100,1951480,8140,8140,8140,8140,0
+20250324,101000,1951480,8140,8140,8140,8140,0
+20250324,100900,1951480,8140,8140,8140,8140,0
+20250324,100800,1951480,8140,8140,8140,8140,0
+20250324,100700,1951480,8140,8120,8140,8120,19
+20250324,100600,1797100,8120,8120,8120,8120,0
+20250324,100500,1797100,8120,8120,8120,8120,0
+20250324,100400,1797100,8120,8120,8120,8120,1
+20250324,100300,1788980,8110,8110,8110,8110,0
+20250324,100200,1788980,8110,8110,8110,8110,0
+20250324,100100,1788980,8110,8110,8110,8110,0
+20250324,100000,1788980,8110,8110,8110,8110,0
+20250324,095900,1788980,8110,8110,8110,8110,0
+20250324,095800,1788980,8110,8110,8110,8110,0
+20250324,095700,1788980,8110,8110,8110,8110,0
+20250324,095600,1788980,8110,8110,8110,8110,9
+20250324,095500,1715990,8120,8120,8120,8120,25
+20250324,095400,1512990,8120,8120,8120,8120,10
+20250324,095300,1431790,8120,8140,8140,8120,82
+20250324,095200,765270,8140,8140,8140,8140,1
+20250324,095100,757130,8140,8140,8140,8140,0
+20250324,095000,757130,8140,8140,8140,8140,0
+20250324,094900,757130,8140,8140,8140,8140,2
+20250324,094800,740850,8130,8130,8130,8130,0
+20250324,094700,740850,8130,8130,8130,8130,1
+20250324,094600,732720,8130,8130,8130,8130,0
+20250324,094500,732720,8130,8130,8130,8130,0
+20250324,094400,732720,8130,8130,8130,8130,4
+20250324,094300,700200,8140,8140,8140,8140,15
+20250324,094200,578100,8140,8140,8140,8140,0
+20250324,094100,578100,8140,8140,8140,8140,0
+20250324,094000,578100,8140,8140,8140,8140,1
+20250324,093900,569960,8140,8140,8140,8140,0
+20250324,093800,569960,8140,8140,8140,8140,0
+20250324,093700,569960,8140,8130,8140,8130,5
+20250324,093600,529270,8130,8130,8130,8130,0
+20250324,093500,529270,8130,8130,8130,8130,0
+20250324,093400,529270,8130,8130,8130,8130,7
+20250324,093300,472360,8130,8130,8130,8130,0
+20250324,093200,472360,8130,8130,8130,8130,0
+20250324,093100,472360,8130,8150,8150,8130,30
+20250324,093000,228250,8150,8150,8150,8150,0
+20250324,092900,228250,8150,8150,8150,8150,0
+20250324,092800,228250,8150,8150,8150,8150,0
+20250324,092700,228250,8150,8150,8150,8150,0
+20250324,092600,228250,8150,8150,8150,8150,0
+20250324,092500,228250,8150,8150,8150,8150,0
+20250324,092400,228250,8150,8150,8150,8150,0
+20250324,092300,228250,8150,8150,8150,8150,0
+20250324,092200,228250,8150,8150,8150,8150,0
+20250324,092100,228250,8150,8150,8150,8150,0
+20250324,092000,228250,8150,8150,8150,8150,0
+20250324,091900,228250,8150,8150,8150,8150,0
+20250324,091800,228250,8150,8150,8150,8150,0
+20250324,091700,228250,8150,8150,8150,8150,0
+20250324,091600,228250,8150,8150,8150,8150,0
+20250324,091500,228250,8150,8150,8150,8150,0
+20250324,091400,228250,8150,8150,8150,8150,5
+20250324,091300,187500,8150,8150,8150,8150,0
+20250324,091200,187500,8150,8150,8150,8150,0
+20250324,091100,187500,8150,8150,8150,8150,0
+20250324,091000,187500,8150,8150,8150,8150,1
+20250324,090900,179350,8150,8150,8150,8150,0
+20250324,090800,179350,8150,8150,8150,8150,0
+20250324,090700,179350,8150,8160,8160,8150,6
+20250324,090600,130400,8150,8150,8150,8150,0
+20250324,090500,130400,8150,8150,8150,8150,0
+20250324,090400,130400,8150,8150,8150,8150,10
+20250324,090300,48900,8150,8150,8150,8150,6
+20250324,090200,0,8240,8240,8240,8240,0
+20250324,090100,0,8240,8240,8240,8240,0
+20250324,090000,0,8240,8240,8240,8240,0

109860/min/candle-20250325.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201400,7921370,8150,8150,8150,8150,8
+20250325,201300,7921370,8150,8150,8150,8150,0
+20250325,201200,7921370,8150,8150,8150,8150,0
+20250325,201100,7921370,8150,8150,8150,8150,0
+20250325,201000,7921370,8150,8150,8150,8150,0
+20250325,200900,7921370,8150,8150,8150,8150,0
+20250325,200800,7921370,8150,8150,8150,8150,0
+20250325,200700,7921370,8150,8150,8150,8150,0
+20250325,200600,7921370,8150,8150,8150,8150,0
+20250325,200500,7921370,8150,8150,8150,8150,0
+20250325,200400,7921370,8150,8150,8150,8150,0
+20250325,200300,7921370,8150,8150,8150,8150,0
+20250325,200200,7921370,8150,8150,8150,8150,0
+20250325,200100,7921370,8150,8150,8150,8150,0
+20250325,200000,7921370,8150,8150,8150,8150,0
+20250325,195900,7921370,8150,8150,8150,8150,0
+20250325,195800,7921370,8150,8150,8150,8150,0
+20250325,195700,7921370,8150,8150,8150,8150,0
+20250325,195600,7921370,8150,8150,8150,8150,0
+20250325,195500,7921370,8150,8150,8150,8150,0
+20250325,195400,7921370,8150,8150,8150,8150,0
+20250325,195300,7921370,8150,8150,8150,8150,0
+20250325,195200,7921370,8150,8150,8150,8150,0
+20250325,195100,7921370,8150,8150,8150,8150,0
+20250325,195000,7921370,8150,8150,8150,8150,0
+20250325,194900,7921370,8150,8150,8150,8150,0
+20250325,194800,7921370,8150,8150,8150,8150,0
+20250325,194700,7921370,8150,8150,8150,8150,0
+20250325,194600,7921370,8150,8150,8150,8150,0
+20250325,194500,7921370,8150,8150,8150,8150,0
+20250325,194400,7921370,8150,8150,8150,8150,8
+20250325,194300,7921370,8150,8150,8150,8150,0
+20250325,194200,7921370,8150,8150,8150,8150,0
+20250325,194100,7921370,8150,8150,8150,8150,0
+20250325,194000,7921370,8150,8150,8150,8150,0
+20250325,193900,7921370,8150,8150,8150,8150,0
+20250325,193800,7921370,8150,8150,8150,8150,0
+20250325,193700,7921370,8150,8150,8150,8150,0
+20250325,193600,7921370,8150,8150,8150,8150,0
+20250325,193500,7921370,8150,8150,8150,8150,0
+20250325,193400,7921370,8150,8150,8150,8150,0
+20250325,193300,7921370,8150,8150,8150,8150,0
+20250325,193200,7921370,8150,8150,8150,8150,0
+20250325,193100,7921370,8150,8150,8150,8150,0
+20250325,193000,7921370,8150,8150,8150,8150,0
+20250325,192900,7921370,8150,8150,8150,8150,0
+20250325,192800,7921370,8150,8150,8150,8150,0
+20250325,192700,7921370,8150,8150,8150,8150,0
+20250325,192600,7921370,8150,8150,8150,8150,0
+20250325,192500,7921370,8150,8150,8150,8150,0
+20250325,192400,7921370,8150,8150,8150,8150,0
+20250325,192300,7921370,8150,8150,8150,8150,0
+20250325,192200,7921370,8150,8150,8150,8150,0
+20250325,192100,7921370,8150,8150,8150,8150,0
+20250325,192000,7921370,8150,8150,8150,8150,0
+20250325,191900,7921370,8150,8150,8150,8150,0
+20250325,191800,7921370,8150,8150,8150,8150,0
+20250325,191700,7921370,8150,8150,8150,8150,0
+20250325,191600,7921370,8150,8150,8150,8150,0
+20250325,191500,7921370,8150,8150,8150,8150,0
+20250325,191400,7921370,8150,8150,8150,8150,8
+20250325,191300,7921370,8150,8150,8150,8150,0
+20250325,191200,7921370,8150,8150,8150,8150,0
+20250325,191100,7921370,8150,8150,8150,8150,0
+20250325,191000,7921370,8150,8150,8150,8150,0
+20250325,190900,7921370,8150,8150,8150,8150,0
+20250325,190800,7921370,8150,8150,8150,8150,0
+20250325,190700,7921370,8150,8150,8150,8150,0
+20250325,190600,7921370,8150,8150,8150,8150,0
+20250325,190500,7921370,8150,8150,8150,8150,0
+20250325,190400,7921370,8150,8150,8150,8150,0
+20250325,190300,7921370,8150,8150,8150,8150,0
+20250325,190200,7921370,8150,8150,8150,8150,0
+20250325,190100,7921370,8150,8150,8150,8150,0
+20250325,190000,7921370,8150,8150,8150,8150,0
+20250325,185900,7921370,8150,8150,8150,8150,0
+20250325,185800,7921370,8150,8150,8150,8150,0
+20250325,185700,7921370,8150,8150,8150,8150,0
+20250325,185600,7921370,8150,8150,8150,8150,0
+20250325,185500,7921370,8150,8150,8150,8150,0
+20250325,185400,7921370,8150,8150,8150,8150,0
+20250325,185300,7921370,8150,8150,8150,8150,0
+20250325,185200,7921370,8150,8150,8150,8150,0
+20250325,185100,7921370,8150,8150,8150,8150,0
+20250325,185000,7921370,8150,8150,8150,8150,0
+20250325,184900,7921370,8150,8150,8150,8150,0
+20250325,184800,7921370,8150,8150,8150,8150,0
+20250325,184700,7921370,8150,8150,8150,8150,0
+20250325,184600,7921370,8150,8150,8150,8150,0
+20250325,184500,7921370,8150,8150,8150,8150,0
+20250325,184400,7921370,8150,8150,8150,8150,8
+20250325,184300,7921370,8150,8150,8150,8150,0
+20250325,184200,7921370,8150,8150,8150,8150,0
+20250325,184100,7921370,8150,8150,8150,8150,0
+20250325,184000,7921370,8150,8150,8150,8150,0
+20250325,183900,7921370,8150,8150,8150,8150,0
+20250325,183800,7921370,8150,8150,8150,8150,0
+20250325,183700,7921370,8150,8150,8150,8150,0
+20250325,183600,7921370,8150,8150,8150,8150,0
+20250325,183500,7921370,8150,8150,8150,8150,0
+20250325,183400,7921370,8150,8150,8150,8150,0
+20250325,183300,7921370,8150,8150,8150,8150,0
+20250325,183200,7921370,8150,8150,8150,8150,0
+20250325,183100,7921370,8150,8150,8150,8150,0
+20250325,183000,7921370,8150,8150,8150,8150,0
+20250325,182900,7921370,8150,8150,8150,8150,0
+20250325,182800,7921370,8150,8150,8150,8150,0
+20250325,182700,7921370,8150,8150,8150,8150,0
+20250325,182600,7921370,8150,8150,8150,8150,0
+20250325,182500,7921370,8150,8150,8150,8150,0
+20250325,182400,7921370,8150,8150,8150,8150,0
+20250325,182300,7921370,8150,8150,8150,8150,0
+20250325,182200,7921370,8150,8150,8150,8150,0
+20250325,182100,7921370,8150,8150,8150,8150,0
+20250325,182000,7921370,8150,8150,8150,8150,0
+20250325,181900,7921370,8150,8150,8150,8150,0
+20250325,181800,7921370,8150,8150,8150,8150,0
+20250325,181700,7921370,8150,8150,8150,8150,0
+20250325,181600,7921370,8150,8150,8150,8150,0
+20250325,181500,7921370,8150,8150,8150,8150,0
+20250325,181400,7921370,8150,8150,8150,8150,8
+20250325,181300,7921370,8150,8150,8150,8150,0
+20250325,181200,7921370,8150,8150,8150,8150,0
+20250325,181100,7921370,8150,8150,8150,8150,0
+20250325,181000,7921370,8150,8150,8150,8150,0
+20250325,180900,7921370,8150,8150,8150,8150,0
+20250325,180800,7921370,8150,8150,8150,8150,0
+20250325,180700,7921370,8150,8150,8150,8150,0
+20250325,180600,7921370,8150,8150,8150,8150,0
+20250325,180500,7921370,8150,8150,8150,8150,0
+20250325,180400,7921370,8150,8150,8150,8150,0
+20250325,180300,7921370,8150,8150,8150,8150,0
+20250325,180200,7921370,8150,8150,8150,8150,0
+20250325,180100,7921370,8150,8150,8150,8150,0
+20250325,180000,7921370,8150,8150,8150,8150,0
+20250325,175900,7921370,8150,8150,8150,8150,0
+20250325,175800,7921370,8150,8150,8150,8150,0
+20250325,175700,7921370,8150,8150,8150,8150,0
+20250325,175600,7921370,8150,8150,8150,8150,0
+20250325,175500,7921370,8150,8150,8150,8150,0
+20250325,175400,7921370,8150,8150,8150,8150,0
+20250325,175300,7921370,8150,8150,8150,8150,0
+20250325,175200,7921370,8150,8150,8150,8150,0
+20250325,175100,7921370,8150,8150,8150,8150,0
+20250325,175000,7921370,8150,8150,8150,8150,0
+20250325,174900,7921370,8150,8150,8150,8150,0
+20250325,174800,7921370,8150,8150,8150,8150,0
+20250325,174700,7921370,8150,8150,8150,8150,0
+20250325,174600,7921370,8150,8150,8150,8150,0
+20250325,174500,7921370,8150,8150,8150,8150,0
+20250325,174400,7921370,8150,8150,8150,8150,8
+20250325,174300,7921370,8150,8150,8150,8150,0
+20250325,174200,7921370,8150,8150,8150,8150,0
+20250325,174100,7921370,8150,8150,8150,8150,0
+20250325,174000,7921370,8150,8150,8150,8150,0
+20250325,173900,7921370,8150,8150,8150,8150,0
+20250325,173800,7921370,8150,8150,8150,8150,0
+20250325,173700,7921370,8150,8150,8150,8150,0
+20250325,173600,7921370,8150,8150,8150,8150,0
+20250325,173500,7921370,8150,8150,8150,8150,0
+20250325,173400,7921370,8150,8150,8150,8150,0
+20250325,173300,7921370,8150,8150,8150,8150,0
+20250325,173200,7921370,8150,8150,8150,8150,0
+20250325,173100,7921370,8150,8150,8150,8150,0
+20250325,173000,7921370,8150,8150,8150,8150,0
+20250325,172900,7921370,8150,8150,8150,8150,0
+20250325,172800,7921370,8150,8150,8150,8150,0
+20250325,172700,7921370,8150,8150,8150,8150,0
+20250325,172600,7921370,8150,8150,8150,8150,0
+20250325,172500,7921370,8150,8150,8150,8150,0
+20250325,172400,7921370,8150,8150,8150,8150,0
+20250325,172300,7921370,8150,8150,8150,8150,0
+20250325,172200,7921370,8150,8150,8150,8150,0
+20250325,172100,7921370,8150,8150,8150,8150,0
+20250325,172000,7921370,8150,8150,8150,8150,0
+20250325,171900,7921370,8150,8150,8150,8150,0
+20250325,171800,7921370,8150,8150,8150,8150,0
+20250325,171700,7921370,8150,8150,8150,8150,0
+20250325,171600,7921370,8150,8150,8150,8150,0
+20250325,171500,7921370,8150,8150,8150,8150,0
+20250325,171400,7921370,8150,8150,8150,8150,8
+20250325,171300,7921370,8150,8150,8150,8150,0
+20250325,171200,7921370,8150,8150,8150,8150,0
+20250325,171100,7921370,8150,8150,8150,8150,0
+20250325,171000,7921370,8150,8150,8150,8150,0
+20250325,170900,7921370,8150,8150,8150,8150,0
+20250325,170800,7921370,8150,8150,8150,8150,0
+20250325,170700,7921370,8150,8150,8150,8150,0
+20250325,170600,7921370,8150,8150,8150,8150,0
+20250325,170500,7921370,8150,8150,8150,8150,0
+20250325,170400,7921370,8150,8150,8150,8150,0
+20250325,170300,7921370,8150,8150,8150,8150,0
+20250325,170200,7921370,8150,8150,8150,8150,0
+20250325,170100,7921370,8150,8150,8150,8150,0
+20250325,170000,7921370,8150,8150,8150,8150,0
+20250325,165900,7921370,8150,8150,8150,8150,0
+20250325,165800,7921370,8150,8150,8150,8150,0
+20250325,165700,7921370,8150,8150,8150,8150,0
+20250325,165600,7921370,8150,8150,8150,8150,0
+20250325,165500,7921370,8150,8150,8150,8150,0
+20250325,165400,7921370,8150,8150,8150,8150,0
+20250325,165300,7921370,8150,8150,8150,8150,0
+20250325,165200,7921370,8150,8150,8150,8150,0
+20250325,165100,7921370,8150,8150,8150,8150,0
+20250325,165000,7921370,8150,8150,8150,8150,0
+20250325,164900,7921370,8150,8150,8150,8150,0
+20250325,164800,7921370,8150,8150,8150,8150,0
+20250325,164700,7921370,8150,8150,8150,8150,0
+20250325,164600,7921370,8150,8150,8150,8150,0
+20250325,164500,7921370,8150,8150,8150,8150,0
+20250325,164400,7921370,8150,8150,8150,8150,8
+20250325,164300,7921370,8150,8150,8150,8150,0
+20250325,164200,7921370,8150,8150,8150,8150,0
+20250325,164100,7921370,8150,8150,8150,8150,0
+20250325,164000,7921370,8150,8150,8150,8150,0
+20250325,163900,7921370,8150,8150,8150,8150,0
+20250325,163800,7921370,8150,8150,8150,8150,0
+20250325,163700,7921370,8150,8150,8150,8150,0
+20250325,163600,7921370,8150,8150,8150,8150,0
+20250325,163500,7921370,8150,8150,8150,8150,0
+20250325,163400,7921370,8150,8150,8150,8150,0
+20250325,163300,7921370,8150,8150,8150,8150,0
+20250325,163200,7921370,8150,8150,8150,8150,0
+20250325,163100,7921370,8150,8150,8150,8150,0
+20250325,163000,7921370,8150,8150,8150,8150,0
+20250325,162900,7921370,8150,8150,8150,8150,0
+20250325,162800,7921370,8150,8150,8150,8150,0
+20250325,162700,7921370,8150,8150,8150,8150,0
+20250325,162600,7921370,8150,8150,8150,8150,0
+20250325,162500,7921370,8150,8150,8150,8150,0
+20250325,162400,7921370,8150,8150,8150,8150,0
+20250325,162300,7921370,8150,8150,8150,8150,0
+20250325,162200,7921370,8150,8150,8150,8150,0
+20250325,162100,7921370,8150,8150,8150,8150,0
+20250325,162000,7921370,8150,8150,8150,8150,0
+20250325,161900,7921370,8150,8150,8150,8150,0
+20250325,161800,7921370,8150,8150,8150,8150,0
+20250325,161700,7921370,8150,8150,8150,8150,0
+20250325,161600,7921370,8150,8150,8150,8150,0
+20250325,161500,7921370,8150,8150,8150,8150,0
+20250325,161400,7921370,8150,8150,8150,8150,8
+20250325,161300,7921370,8150,8150,8150,8150,0
+20250325,161200,7921370,8150,8150,8150,8150,0
+20250325,161100,7921370,8150,8150,8150,8150,0
+20250325,161000,7921370,8150,8150,8150,8150,0
+20250325,160900,7921370,8150,8150,8150,8150,0
+20250325,160800,7921370,8150,8150,8150,8150,0
+20250325,160700,7921370,8150,8150,8150,8150,0
+20250325,160600,7921370,8150,8150,8150,8150,0
+20250325,160500,7921370,8150,8150,8150,8150,0
+20250325,160400,7921370,8150,8150,8150,8150,0
+20250325,160300,7921370,8150,8150,8150,8150,0
+20250325,160200,7921370,8150,8150,8150,8150,0
+20250325,160100,7921370,8150,8150,8150,8150,0
+20250325,160000,7921370,8150,8150,8150,8150,0
+20250325,155900,7921370,8150,8150,8150,8150,0
+20250325,155800,7921370,8150,8150,8150,8150,0
+20250325,155700,7921370,8150,8150,8150,8150,0
+20250325,155600,7921370,8150,8150,8150,8150,0
+20250325,155500,7921370,8150,8150,8150,8150,0
+20250325,155400,7921370,8150,8150,8150,8150,0
+20250325,155300,7921370,8150,8150,8150,8150,0
+20250325,155200,7921370,8150,8150,8150,8150,0
+20250325,155100,7921370,8150,8150,8150,8150,0
+20250325,155000,7921370,8150,8150,8150,8150,0
+20250325,154900,7921370,8150,8150,8150,8150,0
+20250325,154800,7921370,8150,8150,8150,8150,0
+20250325,154700,7921370,8150,8150,8150,8150,0
+20250325,154600,7921370,8150,8150,8150,8150,0
+20250325,154500,7921370,8150,8150,8150,8150,0
+20250325,154400,7921370,8150,8150,8150,8150,8
+20250325,154300,7921370,8150,8150,8150,8150,0
+20250325,154200,7921370,8150,8150,8150,8150,0
+20250325,154100,7921370,8150,8150,8150,8150,0
+20250325,154000,7921370,8150,8150,8150,8150,0
+20250325,153900,7921370,8150,8150,8150,8150,0
+20250325,153800,7921370,8150,8150,8150,8150,0
+20250325,153700,7921370,8150,8150,8150,8150,0
+20250325,153600,7921370,8150,8150,8150,8150,0
+20250325,153500,7921370,8150,8150,8150,8150,0
+20250325,153400,7921370,8150,8150,8150,8150,0
+20250325,153300,7921370,8150,8150,8150,8150,0
+20250325,153200,7921370,8150,8150,8150,8150,0
+20250325,153100,7921370,8150,8150,8150,8150,0
+20250325,153000,7921370,8150,8150,8150,8150,8
+20250325,152900,7856170,8150,8150,8150,8150,0
+20250325,152800,7856170,8150,8150,8150,8150,0
+20250325,152700,7856170,8150,8150,8150,8150,0
+20250325,152600,7856170,8150,8150,8150,8150,0
+20250325,152500,7856170,8150,8150,8150,8150,0
+20250325,152400,7856170,8150,8150,8150,8150,0
+20250325,152300,7856170,8150,8150,8150,8150,0
+20250325,152200,7856170,8150,8150,8150,8150,0
+20250325,152100,7856170,8150,8150,8150,8150,0
+20250325,152000,7856170,8150,8150,8150,8150,0
+20250325,151900,7856170,8150,8150,8150,8150,0
+20250325,151800,7856170,8150,8150,8150,8150,0
+20250325,151700,7856170,8150,8150,8150,8150,0
+20250325,151600,7856170,8150,8150,8150,8150,0
+20250325,151500,7856170,8150,8150,8150,8150,0
+20250325,151400,7856170,8150,8150,8150,8150,0
+20250325,151300,7856170,8150,8150,8150,8150,0
+20250325,151200,7856170,8150,8150,8150,8150,0
+20250325,151100,7856170,8150,8150,8150,8150,0
+20250325,151000,7856170,8150,8150,8150,8150,0
+20250325,150900,7856170,8150,8150,8150,8150,0
+20250325,150800,7856170,8150,8150,8150,8150,0
+20250325,150700,7856170,8150,8150,8150,8150,0
+20250325,150600,7856170,8150,8150,8150,8150,0
+20250325,150500,7856170,8150,8150,8150,8150,0
+20250325,150400,7856170,8150,8150,8150,8150,0
+20250325,150300,7856170,8150,8150,8150,8150,0
+20250325,150200,7856170,8150,8150,8150,8150,2
+20250325,150100,7839870,8110,8110,8110,8110,0
+20250325,150000,7839870,8110,8110,8110,8110,0
+20250325,145900,7839870,8110,8110,8110,8110,0
+20250325,145800,7839870,8110,8110,8110,8110,0
+20250325,145700,7839870,8110,8110,8110,8110,0
+20250325,145600,7839870,8110,8110,8110,8110,0
+20250325,145500,7839870,8110,8110,8110,8110,0
+20250325,145400,7839870,8110,8110,8110,8110,0
+20250325,145300,7839870,8110,8110,8110,8110,0
+20250325,145200,7839870,8110,8110,8110,8110,0
+20250325,145100,7839870,8110,8110,8110,8110,0
+20250325,145000,7839870,8110,8110,8110,8110,0
+20250325,144900,7839870,8110,8110,8110,8110,0
+20250325,144800,7839870,8110,8110,8110,8110,0
+20250325,144700,7839870,8110,8110,8110,8110,0
+20250325,144600,7839870,8110,8110,8110,8110,0
+20250325,144500,7839870,8110,8110,8110,8110,0
+20250325,144400,7839870,8110,8110,8110,8110,0
+20250325,144300,7839870,8110,8110,8110,8110,0
+20250325,144200,7839870,8110,8110,8110,8110,0
+20250325,144100,7839870,8110,8110,8110,8110,0
+20250325,144000,7839870,8110,8110,8110,8110,0
+20250325,143900,7839870,8110,8110,8110,8110,0
+20250325,143800,7839870,8110,8110,8110,8110,0
+20250325,143700,7839870,8110,8110,8110,8110,0
+20250325,143600,7839870,8110,8110,8110,8110,0
+20250325,143500,7839870,8110,8110,8110,8110,0
+20250325,143400,7839870,8110,8110,8110,8110,0
+20250325,143300,7839870,8110,8110,8110,8110,0
+20250325,143200,7839870,8110,8110,8110,8110,0
+20250325,143100,7839870,8110,8110,8110,8110,0
+20250325,143000,7839870,8110,8110,8110,8110,0
+20250325,142900,7839870,8110,8110,8110,8110,0
+20250325,142800,7839870,8110,8110,8110,8110,0
+20250325,142700,7839870,8110,8110,8110,8110,0
+20250325,142600,7839870,8110,8110,8110,8110,0
+20250325,142500,7839870,8110,8110,8110,8110,0
+20250325,142400,7839870,8110,8120,8120,8110,55
+20250325,142300,7393720,8130,8130,8130,8130,0
+20250325,142200,7393720,8130,8130,8130,8130,0
+20250325,142100,7393720,8130,8130,8130,8130,0
+20250325,142000,7393720,8130,8130,8130,8130,0
+20250325,141900,7393720,8130,8130,8130,8130,0
+20250325,141800,7393720,8130,8130,8130,8130,0
+20250325,141700,7393720,8130,8130,8130,8130,0
+20250325,141600,7393720,8130,8130,8130,8130,0
+20250325,141500,7393720,8130,8130,8130,8130,0
+20250325,141400,7393720,8130,8130,8130,8130,0
+20250325,141300,7393720,8130,8130,8130,8130,0
+20250325,141200,7393720,8130,8130,8130,8130,0
+20250325,141100,7393720,8130,8130,8130,8130,0
+20250325,141000,7393720,8130,8130,8130,8130,0
+20250325,140900,7393720,8130,8130,8130,8130,0
+20250325,140800,7393720,8130,8130,8130,8130,0
+20250325,140700,7393720,8130,8130,8130,8130,0
+20250325,140600,7393720,8130,8130,8130,8130,0
+20250325,140500,7393720,8130,8130,8130,8130,0
+20250325,140400,7393720,8130,8130,8130,8130,0
+20250325,140300,7393720,8130,8130,8130,8130,0
+20250325,140200,7393720,8130,8130,8130,8130,0
+20250325,140100,7393720,8130,8130,8130,8130,0
+20250325,140000,7393720,8130,8130,8130,8130,0
+20250325,135900,7393720,8130,8130,8130,8130,0
+20250325,135800,7393720,8130,8130,8130,8130,0
+20250325,135700,7393720,8130,8130,8130,8130,0
+20250325,135600,7393720,8130,8130,8130,8130,0
+20250325,135500,7393720,8130,8130,8130,8130,0
+20250325,135400,7393720,8130,8130,8130,8130,0
+20250325,135300,7393720,8130,8130,8130,8130,0
+20250325,135200,7393720,8130,8130,8130,8130,0
+20250325,135100,7393720,8130,8130,8130,8130,0
+20250325,135000,7393720,8130,8130,8130,8130,0
+20250325,134900,7393720,8130,8130,8130,8130,0
+20250325,134800,7393720,8130,8130,8130,8130,0
+20250325,134700,7393720,8130,8130,8130,8130,0
+20250325,134600,7393720,8130,8130,8130,8130,0
+20250325,134500,7393720,8130,8130,8130,8130,0
+20250325,134400,7393720,8130,8130,8130,8130,1
+20250325,134300,7385590,8120,8120,8120,8120,0
+20250325,134200,7385590,8120,8120,8120,8120,0
+20250325,134100,7385590,8120,8120,8120,8120,0
+20250325,134000,7385590,8120,8120,8120,8120,0
+20250325,133900,7385590,8120,8120,8120,8120,0
+20250325,133800,7385590,8120,8120,8120,8120,0
+20250325,133700,7385590,8120,8120,8120,8120,0
+20250325,133600,7385590,8120,8120,8120,8120,0
+20250325,133500,7385590,8120,8120,8120,8120,0
+20250325,133400,7385590,8120,8120,8120,8120,0
+20250325,133300,7385590,8120,8120,8120,8120,0
+20250325,133200,7385590,8120,8120,8120,8120,0
+20250325,133100,7385590,8120,8120,8120,8120,0
+20250325,133000,7385590,8120,8120,8120,8120,0
+20250325,132900,7385590,8120,8120,8120,8120,0
+20250325,132800,7385590,8120,8120,8120,8120,0
+20250325,132700,7385590,8120,8120,8120,8120,0
+20250325,132600,7385590,8120,8120,8120,8120,0
+20250325,132500,7385590,8120,8120,8120,8120,0
+20250325,132400,7385590,8120,8120,8120,8120,0
+20250325,132300,7385590,8120,8120,8120,8120,0
+20250325,132200,7385590,8120,8120,8120,8120,0
+20250325,132100,7385590,8120,8120,8120,8120,0
+20250325,132000,7385590,8120,8120,8120,8120,0
+20250325,131900,7385590,8120,8120,8120,8120,0
+20250325,131800,7385590,8120,8120,8120,8120,0
+20250325,131700,7385590,8120,8120,8120,8120,0
+20250325,131600,7385590,8120,8120,8120,8120,0
+20250325,131500,7385590,8120,8120,8120,8120,0
+20250325,131400,7385590,8120,8120,8120,8120,0
+20250325,131300,7385590,8120,8120,8120,8120,0
+20250325,131200,7385590,8120,8120,8120,8120,0
+20250325,131100,7385590,8120,8120,8120,8120,0
+20250325,131000,7385590,8120,8120,8120,8120,0
+20250325,130900,7385590,8120,8120,8120,8120,0
+20250325,130800,7385590,8120,8120,8120,8120,0
+20250325,130700,7385590,8120,8120,8120,8120,0
+20250325,130600,7385590,8120,8120,8120,8120,0
+20250325,130500,7385590,8120,8120,8120,8120,0
+20250325,130400,7385590,8120,8120,8120,8120,0
+20250325,130300,7385590,8120,8120,8120,8120,0
+20250325,130200,7385590,8120,8120,8120,8120,0
+20250325,130100,7385590,8120,8120,8120,8120,0
+20250325,130000,7385590,8120,8120,8120,8120,0
+20250325,125900,7385590,8120,8120,8120,8120,0
+20250325,125800,7385590,8120,8120,8120,8120,0
+20250325,125700,7385590,8120,8120,8120,8120,0
+20250325,125600,7385590,8120,8120,8120,8120,0
+20250325,125500,7385590,8120,8120,8120,8120,0
+20250325,125400,7385590,8120,8120,8120,8120,0
+20250325,125300,7385590,8120,8120,8120,8120,0
+20250325,125200,7385590,8120,8120,8120,8120,0
+20250325,125100,7385590,8120,8120,8120,8120,0
+20250325,125000,7385590,8120,8120,8120,8120,0
+20250325,124900,7385590,8120,8120,8120,8120,0
+20250325,124800,7385590,8120,8120,8120,8120,0
+20250325,124700,7385590,8120,8120,8120,8120,0
+20250325,124600,7385590,8120,8120,8120,8120,0
+20250325,124500,7385590,8120,8120,8120,8120,0
+20250325,124400,7385590,8120,8120,8120,8120,0
+20250325,124300,7385590,8120,8120,8120,8120,0
+20250325,124200,7385590,8120,8120,8120,8120,0
+20250325,124100,7385590,8120,8120,8120,8120,0
+20250325,124000,7385590,8120,8120,8120,8120,0
+20250325,123900,7385590,8120,8120,8120,8120,0
+20250325,123800,7385590,8120,8120,8120,8120,0
+20250325,123700,7385590,8120,8120,8120,8120,0
+20250325,123600,7385590,8120,8120,8120,8120,0
+20250325,123500,7385590,8120,8120,8120,8120,0
+20250325,123400,7385590,8120,8120,8120,8120,0
+20250325,123300,7385590,8120,8120,8120,8120,0
+20250325,123200,7385590,8120,8120,8120,8120,0
+20250325,123100,7385590,8120,8120,8120,8120,0
+20250325,123000,7385590,8120,8120,8120,8120,0
+20250325,122900,7385590,8120,8120,8120,8120,0
+20250325,122800,7385590,8120,8120,8120,8120,0
+20250325,122700,7385590,8120,8120,8120,8120,0
+20250325,122600,7385590,8120,8120,8120,8120,0
+20250325,122500,7385590,8120,8120,8120,8120,0
+20250325,122400,7385590,8120,8120,8120,8120,0
+20250325,122300,7385590,8120,8120,8120,8120,0
+20250325,122200,7385590,8120,8120,8120,8120,0
+20250325,122100,7385590,8120,8120,8120,8120,0
+20250325,122000,7385590,8120,8120,8120,8120,0
+20250325,121900,7385590,8120,8120,8120,8120,0
+20250325,121800,7385590,8120,8120,8120,8120,0
+20250325,121700,7385590,8120,8120,8120,8120,0
+20250325,121600,7385590,8120,8120,8120,8120,0
+20250325,121500,7385590,8120,8120,8120,8120,0
+20250325,121400,7385590,8120,8120,8120,8120,0
+20250325,121300,7385590,8120,8120,8120,8120,503
+20250325,121200,3301230,8130,8130,8130,8130,6
+20250325,121100,3252450,8130,8130,8130,8130,0
+20250325,121000,3252450,8130,8130,8130,8130,0
+20250325,120900,3252450,8130,8130,8130,8130,0
+20250325,120800,3252450,8130,8130,8130,8130,0
+20250325,120700,3252450,8130,8130,8130,8130,0
+20250325,120600,3252450,8130,8130,8130,8130,0
+20250325,120500,3252450,8130,8130,8130,8130,0
+20250325,120400,3252450,8130,8130,8130,8130,0
+20250325,120300,3252450,8130,8130,8130,8130,0
+20250325,120200,3252450,8130,8130,8130,8130,0
+20250325,120100,3252450,8130,8130,8130,8130,0
+20250325,120000,3252450,8130,8130,8130,8130,0
+20250325,115900,3252450,8130,8130,8130,8130,0
+20250325,115800,3252450,8130,8130,8130,8130,0
+20250325,115700,3252450,8130,8130,8130,8130,0
+20250325,115600,3252450,8130,8130,8130,8130,0
+20250325,115500,3252450,8130,8130,8130,8130,0
+20250325,115400,3252450,8130,8130,8130,8130,0
+20250325,115300,3252450,8130,8130,8130,8130,0
+20250325,115200,3252450,8130,8130,8130,8130,0
+20250325,115100,3252450,8130,8130,8130,8130,0
+20250325,115000,3252450,8130,8130,8130,8130,0
+20250325,114900,3252450,8130,8130,8130,8130,0
+20250325,114800,3252450,8130,8130,8130,8130,0
+20250325,114700,3252450,8130,8130,8130,8130,0
+20250325,114600,3252450,8130,8130,8130,8130,0
+20250325,114500,3252450,8130,8130,8130,8130,0
+20250325,114400,3252450,8130,8130,8130,8130,0
+20250325,114300,3252450,8130,8130,8130,8130,0
+20250325,114200,3252450,8130,8130,8130,8130,0
+20250325,114100,3252450,8130,8130,8130,8130,0
+20250325,114000,3252450,8130,8130,8130,8130,0
+20250325,113900,3252450,8130,8130,8130,8130,0
+20250325,113800,3252450,8130,8130,8130,8130,0
+20250325,113700,3252450,8130,8130,8130,8130,0
+20250325,113600,3252450,8130,8130,8130,8130,0
+20250325,113500,3252450,8130,8130,8130,8130,0
+20250325,113400,3252450,8130,8130,8130,8130,0
+20250325,113300,3252450,8130,8130,8130,8130,0
+20250325,113200,3252450,8130,8130,8130,8130,0
+20250325,113100,3252450,8130,8130,8130,8130,0
+20250325,113000,3252450,8130,8130,8130,8130,0
+20250325,112900,3252450,8130,8130,8130,8130,0
+20250325,112800,3252450,8130,8130,8130,8130,0
+20250325,112700,3252450,8130,8130,8130,8130,0
+20250325,112600,3252450,8130,8130,8130,8130,0
+20250325,112500,3252450,8130,8130,8130,8130,0
+20250325,112400,3252450,8130,8130,8130,8130,0
+20250325,112300,3252450,8130,8130,8130,8130,0
+20250325,112200,3252450,8130,8130,8130,8130,0
+20250325,112100,3252450,8130,8130,8130,8130,0
+20250325,112000,3252450,8130,8130,8130,8130,0
+20250325,111900,3252450,8130,8130,8130,8130,0
+20250325,111800,3252450,8130,8130,8130,8130,0
+20250325,111700,3252450,8130,8130,8130,8130,271
+20250325,111600,1049220,8130,8130,8130,8130,0
+20250325,111500,1049220,8130,8130,8130,8130,0
+20250325,111400,1049220,8130,8130,8130,8130,0
+20250325,111300,1049220,8130,8130,8130,8130,0
+20250325,111200,1049220,8130,8130,8130,8130,0
+20250325,111100,1049220,8130,8130,8130,8130,0
+20250325,111000,1049220,8130,8130,8130,8130,0
+20250325,110900,1049220,8130,8130,8130,8130,0
+20250325,110800,1049220,8130,8130,8130,8130,0
+20250325,110700,1049220,8130,8130,8130,8130,0
+20250325,110600,1049220,8130,8130,8130,8130,0
+20250325,110500,1049220,8130,8130,8130,8130,0
+20250325,110400,1049220,8130,8130,8130,8130,0
+20250325,110300,1049220,8130,8130,8130,8130,0
+20250325,110200,1049220,8130,8130,8130,8130,0
+20250325,110100,1049220,8130,8130,8130,8130,0
+20250325,110000,1049220,8130,8130,8130,8130,0
+20250325,105900,1049220,8130,8130,8130,8130,0
+20250325,105800,1049220,8130,8130,8130,8130,0
+20250325,105700,1049220,8130,8130,8130,8130,0
+20250325,105600,1049220,8130,8130,8130,8130,0
+20250325,105500,1049220,8130,8130,8130,8130,0
+20250325,105400,1049220,8130,8130,8130,8130,0
+20250325,105300,1049220,8130,8130,8130,8130,0
+20250325,105200,1049220,8130,8130,8130,8130,0
+20250325,105100,1049220,8130,8130,8130,8130,0
+20250325,105000,1049220,8130,8130,8130,8130,0
+20250325,104900,1049220,8130,8130,8130,8130,3
+20250325,104800,1024830,8140,8140,8140,8140,0
+20250325,104700,1024830,8140,8140,8140,8140,0
+20250325,104600,1024830,8140,8140,8140,8140,0
+20250325,104500,1024830,8140,8140,8140,8140,0
+20250325,104400,1024830,8140,8140,8140,8140,0
+20250325,104300,1024830,8140,8140,8140,8140,0
+20250325,104200,1024830,8140,8140,8140,8140,0
+20250325,104100,1024830,8140,8140,8140,8140,0
+20250325,104000,1024830,8140,8140,8140,8140,0
+20250325,103900,1024830,8140,8140,8140,8140,0
+20250325,103800,1024830,8140,8140,8140,8140,0
+20250325,103700,1024830,8140,8140,8140,8140,0
+20250325,103600,1024830,8140,8140,8140,8140,0
+20250325,103500,1024830,8140,8140,8140,8140,1
+20250325,103400,1016690,8120,8120,8120,8120,0
+20250325,103300,1016690,8120,8120,8120,8120,0
+20250325,103200,1016690,8120,8120,8120,8120,0
+20250325,103100,1016690,8120,8120,8120,8120,0
+20250325,103000,1016690,8120,8120,8120,8120,0
+20250325,102900,1016690,8120,8120,8120,8120,0
+20250325,102800,1016690,8120,8120,8120,8120,0
+20250325,102700,1016690,8120,8120,8120,8120,0
+20250325,102600,1016690,8120,8120,8120,8120,0
+20250325,102500,1016690,8120,8120,8120,8120,0
+20250325,102400,1016690,8120,8120,8120,8120,0
+20250325,102300,1016690,8120,8120,8120,8120,0
+20250325,102200,1016690,8120,8120,8120,8120,0
+20250325,102100,1016690,8120,8120,8120,8120,0
+20250325,102000,1016690,8120,8120,8120,8120,0
+20250325,101900,1016690,8120,8120,8120,8120,0
+20250325,101800,1016690,8120,8120,8120,8120,0
+20250325,101700,1016690,8120,8120,8120,8120,0
+20250325,101600,1016690,8120,8120,8120,8120,0
+20250325,101500,1016690,8120,8120,8120,8120,0
+20250325,101400,1016690,8120,8120,8120,8120,0
+20250325,101300,1016690,8120,8120,8120,8120,0
+20250325,101200,1016690,8120,8120,8120,8120,0
+20250325,101100,1016690,8120,8120,8120,8120,0
+20250325,101000,1016690,8120,8120,8120,8120,0
+20250325,100900,1016690,8120,8120,8120,8120,0
+20250325,100800,1016690,8120,8120,8120,8120,0
+20250325,100700,1016690,8120,8120,8120,8120,1
+20250325,100600,1008570,8140,8140,8140,8140,61
+20250325,100500,512030,8180,8180,8180,8180,0
+20250325,100400,512030,8180,8180,8180,8180,0
+20250325,100300,512030,8180,8180,8180,8180,0
+20250325,100200,512030,8180,8180,8180,8180,0
+20250325,100100,512030,8180,8180,8180,8180,1
+20250325,100000,503850,8180,8180,8180,8180,0
+20250325,095900,503850,8180,8180,8180,8180,0
+20250325,095800,503850,8180,8180,8180,8180,0
+20250325,095700,503850,8180,8180,8180,8180,0
+20250325,095600,503850,8180,8180,8180,8180,0
+20250325,095500,503850,8180,8180,8180,8180,0
+20250325,095400,503850,8180,8180,8180,8180,0
+20250325,095300,503850,8180,8180,8180,8180,0
+20250325,095200,503850,8180,8180,8180,8180,0
+20250325,095100,503850,8180,8180,8180,8180,0
+20250325,095000,503850,8180,8180,8180,8180,0
+20250325,094900,503850,8180,8180,8180,8180,0
+20250325,094800,503850,8180,8180,8180,8180,0
+20250325,094700,503850,8180,8130,8180,8130,32
+20250325,094600,243640,8130,8130,8130,8130,2
+20250325,094500,227380,8110,8110,8110,8110,0
+20250325,094400,227380,8110,8110,8110,8110,0
+20250325,094300,227380,8110,8110,8110,8110,0
+20250325,094200,227380,8110,8110,8110,8110,0
+20250325,094100,227380,8110,8110,8110,8110,0
+20250325,094000,227380,8110,8110,8110,8110,0
+20250325,093900,227380,8110,8110,8110,8110,0
+20250325,093800,227380,8110,8110,8110,8110,0
+20250325,093700,227380,8110,8110,8110,8110,0
+20250325,093600,227380,8110,8110,8110,8110,0
+20250325,093500,227380,8110,8110,8110,8110,0
+20250325,093400,227380,8110,8110,8110,8110,0
+20250325,093300,227380,8110,8110,8110,8110,0
+20250325,093200,227380,8110,8110,8110,8110,0
+20250325,093100,227380,8110,8110,8110,8110,0
+20250325,093000,227380,8110,8110,8110,8110,0
+20250325,092900,227380,8110,8110,8110,8110,0
+20250325,092800,227380,8110,8110,8110,8110,0
+20250325,092700,227380,8110,8130,8130,8110,16
+20250325,092600,97410,8110,8110,8110,8110,0
+20250325,092500,97410,8110,8110,8110,8110,0
+20250325,092400,97410,8110,8110,8110,8110,0
+20250325,092300,97410,8110,8110,8110,8110,0
+20250325,092200,97410,8110,8110,8110,8110,0
+20250325,092100,97410,8110,8110,8110,8110,0
+20250325,092000,97410,8110,8110,8110,8110,0
+20250325,091900,97410,8110,8110,8110,8110,0
+20250325,091800,97410,8110,8110,8110,8110,0
+20250325,091700,97410,8110,8110,8110,8110,11
+20250325,091600,8200,8200,8200,8200,8200,0
+20250325,091500,8200,8200,8200,8200,8200,0
+20250325,091400,8200,8200,8200,8200,8200,0
+20250325,091300,8200,8200,8200,8200,8200,0
+20250325,091200,8200,8200,8200,8200,8200,0
+20250325,091100,8200,8200,8200,8200,8200,0
+20250325,091000,8200,8200,8200,8200,8200,0
+20250325,090900,8200,8200,8200,8200,8200,0
+20250325,090800,8200,8200,8200,8200,8200,0
+20250325,090700,8200,8200,8200,8200,8200,0
+20250325,090600,8200,8200,8200,8200,8200,0
+20250325,090500,8200,8200,8200,8200,8200,0
+20250325,090400,8200,8200,8200,8200,8200,0
+20250325,090300,8200,8200,8200,8200,8200,0
+20250325,090200,8200,8200,8200,8200,8200,0
+20250325,090100,8200,8200,8200,8200,8200,0
+20250325,090000,8200,8200,8200,8200,8200,1

109860/min/candle-20250326.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201400,44844990,8100,8100,8100,8100,136
+20250326,201300,44844990,8100,8100,8100,8100,0
+20250326,201200,44844990,8100,8100,8100,8100,0
+20250326,201100,44844990,8100,8100,8100,8100,0
+20250326,201000,44844990,8100,8100,8100,8100,0
+20250326,200900,44844990,8100,8100,8100,8100,0
+20250326,200800,44844990,8100,8100,8100,8100,0
+20250326,200700,44844990,8100,8100,8100,8100,0
+20250326,200600,44844990,8100,8100,8100,8100,0
+20250326,200500,44844990,8100,8100,8100,8100,0
+20250326,200400,44844990,8100,8100,8100,8100,0
+20250326,200300,44844990,8100,8100,8100,8100,0
+20250326,200200,44844990,8100,8100,8100,8100,0
+20250326,200100,44844990,8100,8100,8100,8100,0
+20250326,200000,44844990,8100,8100,8100,8100,0
+20250326,195900,44844990,8100,8100,8100,8100,0
+20250326,195800,44844990,8100,8100,8100,8100,0
+20250326,195700,44844990,8100,8100,8100,8100,0
+20250326,195600,44844990,8100,8100,8100,8100,0
+20250326,195500,44844990,8100,8100,8100,8100,0
+20250326,195400,44844990,8100,8100,8100,8100,0
+20250326,195300,44844990,8100,8100,8100,8100,0
+20250326,195200,44844990,8100,8100,8100,8100,0
+20250326,195100,44844990,8100,8100,8100,8100,0
+20250326,195000,44844990,8100,8100,8100,8100,0
+20250326,194900,44844990,8100,8100,8100,8100,0
+20250326,194800,44844990,8100,8100,8100,8100,0
+20250326,194700,44844990,8100,8100,8100,8100,0
+20250326,194600,44844990,8100,8100,8100,8100,0
+20250326,194500,44844990,8100,8100,8100,8100,0
+20250326,194400,44844990,8100,8100,8100,8100,136
+20250326,194300,44844990,8100,8100,8100,8100,0
+20250326,194200,44844990,8100,8100,8100,8100,0
+20250326,194100,44844990,8100,8100,8100,8100,0
+20250326,194000,44844990,8100,8100,8100,8100,0
+20250326,193900,44844990,8100,8100,8100,8100,0
+20250326,193800,44844990,8100,8100,8100,8100,0
+20250326,193700,44844990,8100,8100,8100,8100,0
+20250326,193600,44844990,8100,8100,8100,8100,0
+20250326,193500,44844990,8100,8100,8100,8100,0
+20250326,193400,44844990,8100,8100,8100,8100,0
+20250326,193300,44844990,8100,8100,8100,8100,0
+20250326,193200,44844990,8100,8100,8100,8100,0
+20250326,193100,44844990,8100,8100,8100,8100,0
+20250326,193000,44844990,8100,8100,8100,8100,0
+20250326,192900,44844990,8100,8100,8100,8100,0
+20250326,192800,44844990,8100,8100,8100,8100,0
+20250326,192700,44844990,8100,8100,8100,8100,0
+20250326,192600,44844990,8100,8100,8100,8100,0
+20250326,192500,44844990,8100,8100,8100,8100,0
+20250326,192400,44844990,8100,8100,8100,8100,0
+20250326,192300,44844990,8100,8100,8100,8100,0
+20250326,192200,44844990,8100,8100,8100,8100,0
+20250326,192100,44844990,8100,8100,8100,8100,0
+20250326,192000,44844990,8100,8100,8100,8100,0
+20250326,191900,44844990,8100,8100,8100,8100,0
+20250326,191800,44844990,8100,8100,8100,8100,0
+20250326,191700,44844990,8100,8100,8100,8100,0
+20250326,191600,44844990,8100,8100,8100,8100,0
+20250326,191500,44844990,8100,8100,8100,8100,0
+20250326,191400,44844990,8100,8100,8100,8100,136
+20250326,191300,44844990,8100,8100,8100,8100,0
+20250326,191200,44844990,8100,8100,8100,8100,0
+20250326,191100,44844990,8100,8100,8100,8100,0
+20250326,191000,44844990,8100,8100,8100,8100,0
+20250326,190900,44844990,8100,8100,8100,8100,0
+20250326,190800,44844990,8100,8100,8100,8100,0
+20250326,190700,44844990,8100,8100,8100,8100,0
+20250326,190600,44844990,8100,8100,8100,8100,0
+20250326,190500,44844990,8100,8100,8100,8100,0
+20250326,190400,44844990,8100,8100,8100,8100,0
+20250326,190300,44844990,8100,8100,8100,8100,0
+20250326,190200,44844990,8100,8100,8100,8100,0
+20250326,190100,44844990,8100,8100,8100,8100,0
+20250326,190000,44844990,8100,8100,8100,8100,0
+20250326,185900,44844990,8100,8100,8100,8100,0
+20250326,185800,44844990,8100,8100,8100,8100,0
+20250326,185700,44844990,8100,8100,8100,8100,0
+20250326,185600,44844990,8100,8100,8100,8100,0
+20250326,185500,44844990,8100,8100,8100,8100,0
+20250326,185400,44844990,8100,8100,8100,8100,0
+20250326,185300,44844990,8100,8100,8100,8100,0
+20250326,185200,44844990,8100,8100,8100,8100,0
+20250326,185100,44844990,8100,8100,8100,8100,0
+20250326,185000,44844990,8100,8100,8100,8100,0
+20250326,184900,44844990,8100,8100,8100,8100,0
+20250326,184800,44844990,8100,8100,8100,8100,0
+20250326,184700,44844990,8100,8100,8100,8100,0
+20250326,184600,44844990,8100,8100,8100,8100,0
+20250326,184500,44844990,8100,8100,8100,8100,0
+20250326,184400,44844990,8100,8100,8100,8100,136
+20250326,184300,44844990,8100,8100,8100,8100,0
+20250326,184200,44844990,8100,8100,8100,8100,0
+20250326,184100,44844990,8100,8100,8100,8100,0
+20250326,184000,44844990,8100,8100,8100,8100,0
+20250326,183900,44844990,8100,8100,8100,8100,0
+20250326,183800,44844990,8100,8100,8100,8100,0
+20250326,183700,44844990,8100,8100,8100,8100,0
+20250326,183600,44844990,8100,8100,8100,8100,0
+20250326,183500,44844990,8100,8100,8100,8100,0
+20250326,183400,44844990,8100,8100,8100,8100,0
+20250326,183300,44844990,8100,8100,8100,8100,0
+20250326,183200,44844990,8100,8100,8100,8100,0
+20250326,183100,44844990,8100,8100,8100,8100,0
+20250326,183000,44844990,8100,8100,8100,8100,0
+20250326,182900,44844990,8100,8100,8100,8100,0
+20250326,182800,44844990,8100,8100,8100,8100,0
+20250326,182700,44844990,8100,8100,8100,8100,0
+20250326,182600,44844990,8100,8100,8100,8100,0
+20250326,182500,44844990,8100,8100,8100,8100,0
+20250326,182400,44844990,8100,8100,8100,8100,0
+20250326,182300,44844990,8100,8100,8100,8100,0
+20250326,182200,44844990,8100,8100,8100,8100,0
+20250326,182100,44844990,8100,8100,8100,8100,0
+20250326,182000,44844990,8100,8100,8100,8100,0
+20250326,181900,44844990,8100,8100,8100,8100,0
+20250326,181800,44844990,8100,8100,8100,8100,0
+20250326,181700,44844990,8100,8100,8100,8100,0
+20250326,181600,44844990,8100,8100,8100,8100,0
+20250326,181500,44844990,8100,8100,8100,8100,0
+20250326,181400,44844990,8100,8100,8100,8100,136
+20250326,181300,44844990,8100,8100,8100,8100,0
+20250326,181200,44844990,8100,8100,8100,8100,0
+20250326,181100,44844990,8100,8100,8100,8100,0
+20250326,181000,44844990,8100,8100,8100,8100,0
+20250326,180900,44844990,8100,8100,8100,8100,0
+20250326,180800,44844990,8100,8100,8100,8100,0
+20250326,180700,44844990,8100,8100,8100,8100,0
+20250326,180600,44844990,8100,8100,8100,8100,0
+20250326,180500,44844990,8100,8100,8100,8100,0
+20250326,180400,44844990,8100,8100,8100,8100,0
+20250326,180300,44844990,8100,8100,8100,8100,0
+20250326,180200,44844990,8100,8100,8100,8100,0
+20250326,180100,44844990,8100,8100,8100,8100,0
+20250326,180000,44844990,8100,8100,8100,8100,0
+20250326,175900,44844990,8100,8100,8100,8100,0
+20250326,175800,44844990,8100,8100,8100,8100,0
+20250326,175700,44844990,8100,8100,8100,8100,0
+20250326,175600,44844990,8100,8100,8100,8100,0
+20250326,175500,44844990,8100,8100,8100,8100,0
+20250326,175400,44844990,8100,8100,8100,8100,0
+20250326,175300,44844990,8100,8100,8100,8100,0
+20250326,175200,44844990,8100,8100,8100,8100,0
+20250326,175100,44844990,8100,8100,8100,8100,0
+20250326,175000,44844990,8100,8100,8100,8100,0
+20250326,174900,44844990,8100,8100,8100,8100,0
+20250326,174800,44844990,8100,8100,8100,8100,0
+20250326,174700,44844990,8100,8100,8100,8100,0
+20250326,174600,44844990,8100,8100,8100,8100,0
+20250326,174500,44844990,8100,8100,8100,8100,0
+20250326,174400,44844990,8100,8100,8100,8100,136
+20250326,174300,44844990,8100,8100,8100,8100,0
+20250326,174200,44844990,8100,8100,8100,8100,0
+20250326,174100,44844990,8100,8100,8100,8100,0
+20250326,174000,44844990,8100,8100,8100,8100,0
+20250326,173900,44844990,8100,8100,8100,8100,0
+20250326,173800,44844990,8100,8100,8100,8100,0
+20250326,173700,44844990,8100,8100,8100,8100,0
+20250326,173600,44844990,8100,8100,8100,8100,0
+20250326,173500,44844990,8100,8100,8100,8100,0
+20250326,173400,44844990,8100,8100,8100,8100,0
+20250326,173300,44844990,8100,8100,8100,8100,0
+20250326,173200,44844990,8100,8100,8100,8100,0
+20250326,173100,44844990,8100,8100,8100,8100,0
+20250326,173000,44844990,8100,8100,8100,8100,0
+20250326,172900,44844990,8100,8100,8100,8100,0
+20250326,172800,44844990,8100,8100,8100,8100,0
+20250326,172700,44844990,8100,8100,8100,8100,0
+20250326,172600,44844990,8100,8100,8100,8100,0
+20250326,172500,44844990,8100,8100,8100,8100,0
+20250326,172400,44844990,8100,8100,8100,8100,0
+20250326,172300,44844990,8100,8100,8100,8100,0
+20250326,172200,44844990,8100,8100,8100,8100,0
+20250326,172100,44844990,8100,8100,8100,8100,0
+20250326,172000,44844990,8100,8100,8100,8100,0
+20250326,171900,44844990,8100,8100,8100,8100,0
+20250326,171800,44844990,8100,8100,8100,8100,0
+20250326,171700,44844990,8100,8100,8100,8100,0
+20250326,171600,44844990,8100,8100,8100,8100,0
+20250326,171500,44844990,8100,8100,8100,8100,0
+20250326,171400,44844990,8100,8100,8100,8100,136
+20250326,171300,44844990,8100,8100,8100,8100,0
+20250326,171200,44844990,8100,8100,8100,8100,0
+20250326,171100,44844990,8100,8100,8100,8100,0
+20250326,171000,44844990,8100,8100,8100,8100,0
+20250326,170900,44844990,8100,8100,8100,8100,0
+20250326,170800,44844990,8100,8100,8100,8100,0
+20250326,170700,44844990,8100,8100,8100,8100,0
+20250326,170600,44844990,8100,8100,8100,8100,0
+20250326,170500,44844990,8100,8100,8100,8100,0
+20250326,170400,44844990,8100,8100,8100,8100,0
+20250326,170300,44844990,8100,8100,8100,8100,0
+20250326,170200,44844990,8100,8100,8100,8100,0
+20250326,170100,44844990,8100,8100,8100,8100,0
+20250326,170000,44844990,8100,8100,8100,8100,0
+20250326,165900,44844990,8100,8100,8100,8100,0
+20250326,165800,44844990,8100,8100,8100,8100,0
+20250326,165700,44844990,8100,8100,8100,8100,0
+20250326,165600,44844990,8100,8100,8100,8100,0
+20250326,165500,44844990,8100,8100,8100,8100,0
+20250326,165400,44844990,8100,8100,8100,8100,0
+20250326,165300,44844990,8100,8100,8100,8100,0
+20250326,165200,44844990,8100,8100,8100,8100,0
+20250326,165100,44844990,8100,8100,8100,8100,0
+20250326,165000,44844990,8100,8100,8100,8100,0
+20250326,164900,44844990,8100,8100,8100,8100,0
+20250326,164800,44844990,8100,8100,8100,8100,0
+20250326,164700,44844990,8100,8100,8100,8100,0
+20250326,164600,44844990,8100,8100,8100,8100,0
+20250326,164500,44844990,8100,8100,8100,8100,0
+20250326,164400,44844990,8100,8100,8100,8100,136
+20250326,164300,44844990,8100,8100,8100,8100,0
+20250326,164200,44844990,8100,8100,8100,8100,0
+20250326,164100,44844990,8100,8100,8100,8100,0
+20250326,164000,44844990,8100,8100,8100,8100,0
+20250326,163900,44844990,8100,8100,8100,8100,0
+20250326,163800,44844990,8100,8100,8100,8100,0
+20250326,163700,44844990,8100,8100,8100,8100,0
+20250326,163600,44844990,8100,8100,8100,8100,0
+20250326,163500,44844990,8100,8100,8100,8100,0
+20250326,163400,44844990,8100,8100,8100,8100,0
+20250326,163300,44844990,8100,8100,8100,8100,0
+20250326,163200,44844990,8100,8100,8100,8100,0
+20250326,163100,44844990,8100,8100,8100,8100,0
+20250326,163000,44844990,8100,8100,8100,8100,0
+20250326,162900,44844990,8100,8100,8100,8100,0
+20250326,162800,44844990,8100,8100,8100,8100,0
+20250326,162700,44844990,8100,8100,8100,8100,0
+20250326,162600,44844990,8100,8100,8100,8100,0
+20250326,162500,44844990,8100,8100,8100,8100,0
+20250326,162400,44844990,8100,8100,8100,8100,0
+20250326,162300,44844990,8100,8100,8100,8100,0
+20250326,162200,44844990,8100,8100,8100,8100,0
+20250326,162100,44844990,8100,8100,8100,8100,0
+20250326,162000,44844990,8100,8100,8100,8100,0
+20250326,161900,44844990,8100,8100,8100,8100,0
+20250326,161800,44844990,8100,8100,8100,8100,0
+20250326,161700,44844990,8100,8100,8100,8100,0
+20250326,161600,44844990,8100,8100,8100,8100,0
+20250326,161500,44844990,8100,8100,8100,8100,0
+20250326,161400,44844990,8100,8100,8100,8100,136
+20250326,161300,44844990,8100,8100,8100,8100,0
+20250326,161200,44844990,8100,8100,8100,8100,0
+20250326,161100,44844990,8100,8100,8100,8100,0
+20250326,161000,44844990,8100,8100,8100,8100,0
+20250326,160900,44844990,8100,8100,8100,8100,0
+20250326,160800,44844990,8100,8100,8100,8100,0
+20250326,160700,44844990,8100,8100,8100,8100,0
+20250326,160600,44844990,8100,8100,8100,8100,0
+20250326,160500,44844990,8100,8100,8100,8100,0
+20250326,160400,44844990,8100,8100,8100,8100,0
+20250326,160300,44844990,8100,8100,8100,8100,0
+20250326,160200,44844990,8100,8100,8100,8100,0
+20250326,160100,44844990,8100,8100,8100,8100,0
+20250326,160000,44844990,8100,8100,8100,8100,0
+20250326,155900,44844990,8100,8100,8100,8100,0
+20250326,155800,44844990,8100,8100,8100,8100,0
+20250326,155700,44844990,8100,8100,8100,8100,0
+20250326,155600,44844990,8100,8100,8100,8100,0
+20250326,155500,44844990,8100,8100,8100,8100,0
+20250326,155400,44844990,8100,8100,8100,8100,0
+20250326,155300,44844990,8100,8100,8100,8100,0
+20250326,155200,44844990,8100,8100,8100,8100,0
+20250326,155100,44844990,8100,8100,8100,8100,0
+20250326,155000,44844990,8100,8100,8100,8100,0
+20250326,154900,44844990,8100,8100,8100,8100,0
+20250326,154800,44844990,8100,8100,8100,8100,0
+20250326,154700,44844990,8100,8100,8100,8100,0
+20250326,154600,44844990,8100,8100,8100,8100,0
+20250326,154500,44844990,8100,8100,8100,8100,0
+20250326,154400,44844990,8100,8100,8100,8100,136
+20250326,154300,44844990,8100,8100,8100,8100,0
+20250326,154200,44844990,8100,8100,8100,8100,0
+20250326,154100,44844990,8100,8100,8100,8100,0
+20250326,154000,44844990,8100,8100,8100,8100,0
+20250326,153900,44844990,8100,8100,8100,8100,0
+20250326,153800,44844990,8100,8100,8100,8100,0
+20250326,153700,44844990,8100,8100,8100,8100,0
+20250326,153600,44844990,8100,8100,8100,8100,0
+20250326,153500,44844990,8100,8100,8100,8100,0
+20250326,153400,44844990,8100,8100,8100,8100,0
+20250326,153300,44844990,8100,8100,8100,8100,0
+20250326,153200,44844990,8100,8100,8100,8100,0
+20250326,153100,44844990,8100,8100,8100,8100,0
+20250326,153000,44844990,8100,8100,8100,8100,136
+20250326,152900,43743390,8100,8100,8100,8100,0
+20250326,152800,43743390,8100,8100,8100,8100,0
+20250326,152700,43743390,8100,8100,8100,8100,0
+20250326,152600,43743390,8100,8100,8100,8100,0
+20250326,152500,43743390,8100,8100,8100,8100,0
+20250326,152400,43743390,8100,8100,8100,8100,0
+20250326,152300,43743390,8100,8100,8100,8100,0
+20250326,152200,43743390,8100,8100,8100,8100,0
+20250326,152100,43743390,8100,8100,8100,8100,0
+20250326,152000,43743390,8100,8100,8100,8100,0
+20250326,151900,43743390,8100,8100,8100,8100,72
+20250326,151800,43160190,8110,8110,8110,8110,0
+20250326,151700,43160190,8110,8110,8110,8110,0
+20250326,151600,43160190,8110,8110,8110,8110,0
+20250326,151500,43160190,8110,8110,8110,8110,0
+20250326,151400,43160190,8110,8110,8110,8110,0
+20250326,151300,43160190,8110,8110,8110,8110,0
+20250326,151200,43160190,8110,8110,8110,8110,0
+20250326,151100,43160190,8110,8110,8110,8110,150
+20250326,151000,41943690,8100,8100,8100,8100,0
+20250326,150900,41943690,8100,8100,8100,8100,0
+20250326,150800,41943690,8100,8100,8100,8100,0
+20250326,150700,41943690,8100,8100,8100,8100,0
+20250326,150600,41943690,8100,8100,8100,8100,0
+20250326,150500,41943690,8100,8100,8100,8100,0
+20250326,150400,41943690,8100,8100,8100,8100,0
+20250326,150300,41943690,8100,8100,8100,8100,0
+20250326,150200,41943690,8100,8100,8100,8100,0
+20250326,150100,41943690,8100,8100,8100,8100,0
+20250326,150000,41943690,8100,8100,8100,8100,0
+20250326,145900,41943690,8100,8100,8100,8100,0
+20250326,145800,41943690,8100,8100,8100,8100,0
+20250326,145700,41943690,8100,8100,8100,8100,0
+20250326,145600,41943690,8100,8100,8100,8100,0
+20250326,145500,41943690,8100,8100,8100,8100,0
+20250326,145400,41943690,8100,8100,8100,8100,0
+20250326,145300,41943690,8100,8100,8100,8100,0
+20250326,145200,41943690,8100,8100,8100,8100,0
+20250326,145100,41943690,8100,8100,8100,8100,0
+20250326,145000,41943690,8100,8100,8100,8100,0
+20250326,144900,41943690,8100,8100,8100,8100,0
+20250326,144800,41943690,8100,8100,8100,8100,0
+20250326,144700,41943690,8100,8100,8100,8100,0
+20250326,144600,41943690,8100,8100,8100,8100,0
+20250326,144500,41943690,8100,8100,8100,8100,0
+20250326,144400,41943690,8100,8100,8100,8100,0
+20250326,144300,41943690,8100,8100,8100,8100,0
+20250326,144200,41943690,8100,8100,8100,8100,0
+20250326,144100,41943690,8100,8100,8100,8100,0
+20250326,144000,41943690,8100,8100,8100,8100,0
+20250326,143900,41943690,8100,8100,8100,8100,0
+20250326,143800,41943690,8100,8100,8100,8100,0
+20250326,143700,41943690,8100,8100,8100,8100,0
+20250326,143600,41943690,8100,8100,8100,8100,0
+20250326,143500,41943690,8100,8100,8100,8100,0
+20250326,143400,41943690,8100,8100,8100,8100,0
+20250326,143300,41943690,8100,8100,8100,8100,0
+20250326,143200,41943690,8100,8100,8100,8100,0
+20250326,143100,41943690,8100,8100,8100,8100,0
+20250326,143000,41943690,8100,8100,8100,8100,0
+20250326,142900,41943690,8100,8100,8100,8100,0
+20250326,142800,41943690,8100,8100,8100,8100,0
+20250326,142700,41943690,8100,8100,8100,8100,0
+20250326,142600,41943690,8100,8110,8110,8100,1431
+20250326,142500,30352390,8100,8100,8100,8100,0
+20250326,142400,30352390,8100,8100,8100,8100,0
+20250326,142300,30352390,8100,8100,8100,8100,0
+20250326,142200,30352390,8100,8100,8100,8100,0
+20250326,142100,30352390,8100,8100,8100,8100,0
+20250326,142000,30352390,8100,8100,8100,8100,0
+20250326,141900,30352390,8100,8100,8100,8100,0
+20250326,141800,30352390,8100,8100,8100,8100,0
+20250326,141700,30352390,8100,8100,8100,8100,0
+20250326,141600,30352390,8100,8100,8100,8100,0
+20250326,141500,30352390,8100,8100,8100,8100,0
+20250326,141400,30352390,8100,8100,8100,8100,0
+20250326,141300,30352390,8100,8100,8100,8100,0
+20250326,141200,30352390,8100,8100,8100,8100,0
+20250326,141100,30352390,8100,8100,8100,8100,0
+20250326,141000,30352390,8100,8100,8100,8100,0
+20250326,140900,30352390,8100,8100,8100,8100,0
+20250326,140800,30352390,8100,8100,8100,8100,0
+20250326,140700,30352390,8100,8100,8100,8100,0
+20250326,140600,30352390,8100,8100,8100,8100,0
+20250326,140500,30352390,8100,8100,8100,8100,0
+20250326,140400,30352390,8100,8100,8100,8100,0
+20250326,140300,30352390,8100,8100,8100,8100,0
+20250326,140200,30352390,8100,8100,8100,8100,0
+20250326,140100,30352390,8100,8100,8100,8100,0
+20250326,140000,30352390,8100,8100,8100,8100,0
+20250326,135900,30352390,8100,8100,8100,8100,0
+20250326,135800,30352390,8100,8100,8100,8100,0
+20250326,135700,30352390,8100,8100,8100,8100,0
+20250326,135600,30352390,8100,8100,8100,8100,0
+20250326,135500,30352390,8100,8100,8100,8100,0
+20250326,135400,30352390,8100,8100,8100,8100,0
+20250326,135300,30352390,8100,8100,8100,8100,0
+20250326,135200,30352390,8100,8100,8100,8100,0
+20250326,135100,30352390,8100,8100,8100,8100,0
+20250326,135000,30352390,8100,8100,8100,8100,0
+20250326,134900,30352390,8100,8100,8100,8100,0
+20250326,134800,30352390,8100,8100,8100,8100,0
+20250326,134700,30352390,8100,8100,8100,8100,0
+20250326,134600,30352390,8100,8100,8100,8100,0
+20250326,134500,30352390,8100,8100,8100,8100,0
+20250326,134400,30352390,8100,8100,8100,8100,0
+20250326,134300,30352390,8100,8100,8100,8100,0
+20250326,134200,30352390,8100,8100,8100,8100,0
+20250326,134100,30352390,8100,8100,8100,8100,0
+20250326,134000,30352390,8100,8100,8100,8100,0
+20250326,133900,30352390,8100,8100,8100,8100,0
+20250326,133800,30352390,8100,8100,8100,8100,0
+20250326,133700,30352390,8100,8100,8100,8100,0
+20250326,133600,30352390,8100,8100,8100,8100,0
+20250326,133500,30352390,8100,8100,8100,8100,0
+20250326,133400,30352390,8100,8100,8100,8100,0
+20250326,133300,30352390,8100,8100,8100,8100,0
+20250326,133200,30352390,8100,8100,8100,8100,0
+20250326,133100,30352390,8100,8100,8100,8100,0
+20250326,133000,30352390,8100,8100,8100,8100,0
+20250326,132900,30352390,8100,8100,8100,8100,0
+20250326,132800,30352390,8100,8100,8100,8100,0
+20250326,132700,30352390,8100,8100,8100,8100,0
+20250326,132600,30352390,8100,8100,8100,8100,0
+20250326,132500,30352390,8100,8100,8100,8100,0
+20250326,132400,30352390,8100,8100,8100,8100,0
+20250326,132300,30352390,8100,8100,8100,8100,0
+20250326,132200,30352390,8100,8100,8100,8100,0
+20250326,132100,30352390,8100,8100,8100,8100,0
+20250326,132000,30352390,8100,8100,8100,8100,0
+20250326,131900,30352390,8100,8100,8100,8100,0
+20250326,131800,30352390,8100,8100,8100,8100,0
+20250326,131700,30352390,8100,8100,8100,8100,0
+20250326,131600,30352390,8100,8100,8100,8100,0
+20250326,131500,30352390,8100,8100,8100,8100,0
+20250326,131400,30352390,8100,8100,8100,8100,0
+20250326,131300,30352390,8100,8100,8100,8100,0
+20250326,131200,30352390,8100,8100,8100,8100,0
+20250326,131100,30352390,8100,8100,8100,8100,0
+20250326,131000,30352390,8100,8100,8100,8100,0
+20250326,130900,30352390,8100,8100,8100,8100,0
+20250326,130800,30352390,8100,8100,8100,8100,0
+20250326,130700,30352390,8100,8100,8100,8100,0
+20250326,130600,30352390,8100,8100,8100,8100,0
+20250326,130500,30352390,8100,8100,8100,8100,0
+20250326,130400,30352390,8100,8100,8100,8100,0
+20250326,130300,30352390,8100,8100,8100,8100,0
+20250326,130200,30352390,8100,8100,8100,8100,666
+20250326,130100,24957790,8100,8110,8110,8100,41
+20250326,130000,24625680,8130,8130,8130,8130,0
+20250326,125900,24625680,8130,8130,8130,8130,0
+20250326,125800,24625680,8130,8130,8130,8130,0
+20250326,125700,24625680,8130,8130,8130,8130,0
+20250326,125600,24625680,8130,8130,8130,8130,0
+20250326,125500,24625680,8130,8130,8130,8130,0
+20250326,125400,24625680,8130,8130,8130,8130,0
+20250326,125300,24625680,8130,8130,8130,8130,0
+20250326,125200,24625680,8130,8130,8130,8130,0
+20250326,125100,24625680,8130,8130,8130,8130,0
+20250326,125000,24625680,8130,8130,8130,8130,0
+20250326,124900,24625680,8130,8130,8130,8130,0
+20250326,124800,24625680,8130,8130,8130,8130,0
+20250326,124700,24625680,8130,8130,8130,8130,0
+20250326,124600,24625680,8130,8130,8130,8130,0
+20250326,124500,24625680,8130,8130,8130,8130,0
+20250326,124400,24625680,8130,8130,8130,8130,0
+20250326,124300,24625680,8130,8130,8130,8130,0
+20250326,124200,24625680,8130,8130,8130,8130,0
+20250326,124100,24625680,8130,8130,8130,8130,1
+20250326,124000,24617550,8130,8130,8130,8130,0
+20250326,123900,24617550,8130,8130,8130,8130,0
+20250326,123800,24617550,8130,8130,8130,8130,0
+20250326,123700,24617550,8130,8130,8130,8130,0
+20250326,123600,24617550,8130,8130,8130,8130,0
+20250326,123500,24617550,8130,8130,8130,8130,0
+20250326,123400,24617550,8130,8130,8130,8130,0
+20250326,123300,24617550,8130,8130,8130,8130,0
+20250326,123200,24617550,8130,8130,8130,8130,0
+20250326,123100,24617550,8130,8130,8130,8130,1
+20250326,123000,24609420,8130,8130,8130,8130,1
+20250326,122900,24601290,8130,8130,8130,8130,0
+20250326,122800,24601290,8130,8130,8130,8130,0
+20250326,122700,24601290,8130,8130,8130,8130,0
+20250326,122600,24601290,8130,8130,8130,8130,0
+20250326,122500,24601290,8130,8130,8130,8130,0
+20250326,122400,24601290,8130,8130,8130,8130,0
+20250326,122300,24601290,8130,8130,8130,8130,0
+20250326,122200,24601290,8130,8130,8130,8130,0
+20250326,122100,24601290,8130,8130,8130,8130,0
+20250326,122000,24601290,8130,8130,8130,8130,0
+20250326,121900,24601290,8130,8130,8130,8130,0
+20250326,121800,24601290,8130,8130,8130,8130,0
+20250326,121700,24601290,8130,8130,8130,8130,0
+20250326,121600,24601290,8130,8130,8130,8130,0
+20250326,121500,24601290,8130,8130,8130,8130,0
+20250326,121400,24601290,8130,8130,8130,8130,0
+20250326,121300,24601290,8130,8130,8130,8130,0
+20250326,121200,24601290,8130,8130,8130,8130,0
+20250326,121100,24601290,8130,8130,8130,8130,0
+20250326,121000,24601290,8130,8130,8130,8130,0
+20250326,120900,24601290,8130,8130,8130,8130,0
+20250326,120800,24601290,8130,8130,8130,8130,0
+20250326,120700,24601290,8130,8130,8130,8130,0
+20250326,120600,24601290,8130,8130,8130,8130,0
+20250326,120500,24601290,8130,8130,8130,8130,0
+20250326,120400,24601290,8130,8130,8130,8130,0
+20250326,120300,24601290,8130,8130,8130,8130,0
+20250326,120200,24601290,8130,8130,8130,8130,0
+20250326,120100,24601290,8130,8130,8130,8130,0
+20250326,120000,24601290,8130,8130,8130,8130,0
+20250326,115900,24601290,8130,8130,8130,8130,0
+20250326,115800,24601290,8130,8130,8130,8130,0
+20250326,115700,24601290,8130,8130,8130,8130,0
+20250326,115600,24601290,8130,8130,8130,8130,0
+20250326,115500,24601290,8130,8130,8130,8130,0
+20250326,115400,24601290,8130,8130,8130,8130,0
+20250326,115300,24601290,8130,8130,8130,8130,0
+20250326,115200,24601290,8130,8130,8130,8130,0
+20250326,115100,24601290,8130,8130,8130,8130,0
+20250326,115000,24601290,8130,8130,8130,8130,0
+20250326,114900,24601290,8130,8130,8130,8130,0
+20250326,114800,24601290,8130,8130,8130,8130,0
+20250326,114700,24601290,8130,8130,8130,8130,0
+20250326,114600,24601290,8130,8130,8130,8130,0
+20250326,114500,24601290,8130,8130,8130,8130,0
+20250326,114400,24601290,8130,8130,8130,8130,0
+20250326,114300,24601290,8130,8130,8130,8130,0
+20250326,114200,24601290,8130,8130,8130,8130,0
+20250326,114100,24601290,8130,8130,8130,8130,0
+20250326,114000,24601290,8130,8130,8130,8130,0
+20250326,113900,24601290,8130,8130,8130,8130,0
+20250326,113800,24601290,8130,8130,8130,8130,0
+20250326,113700,24601290,8130,8130,8130,8130,0
+20250326,113600,24601290,8130,8130,8130,8130,0
+20250326,113500,24601290,8130,8130,8130,8130,0
+20250326,113400,24601290,8130,8130,8130,8130,0
+20250326,113300,24601290,8130,8130,8130,8130,0
+20250326,113200,24601290,8130,8130,8130,8130,0
+20250326,113100,24601290,8130,8130,8130,8130,0
+20250326,113000,24601290,8130,8130,8130,8130,0
+20250326,112900,24601290,8130,8130,8130,8130,0
+20250326,112800,24601290,8130,8130,8130,8130,0
+20250326,112700,24601290,8130,8130,8130,8130,0
+20250326,112600,24601290,8130,8130,8130,8130,0
+20250326,112500,24601290,8130,8130,8130,8130,0
+20250326,112400,24601290,8130,8130,8130,8130,0
+20250326,112300,24601290,8130,8130,8130,8130,0
+20250326,112200,24601290,8130,8130,8130,8130,0
+20250326,112100,24601290,8130,8130,8130,8130,0
+20250326,112000,24601290,8130,8130,8130,8130,0
+20250326,111900,24601290,8130,8130,8130,8130,0
+20250326,111800,24601290,8130,8130,8130,8130,0
+20250326,111700,24601290,8130,8130,8130,8130,0
+20250326,111600,24601290,8130,8130,8130,8130,0
+20250326,111500,24601290,8130,8130,8130,8130,0
+20250326,111400,24601290,8130,8130,8130,8130,0
+20250326,111300,24601290,8130,8130,8130,8130,0
+20250326,111200,24601290,8130,8130,8130,8130,0
+20250326,111100,24601290,8130,8130,8130,8130,0
+20250326,111000,24601290,8130,8130,8130,8130,0
+20250326,110900,24601290,8130,8130,8130,8130,0
+20250326,110800,24601290,8130,8130,8130,8130,0
+20250326,110700,24601290,8130,8130,8130,8130,0
+20250326,110600,24601290,8130,8130,8130,8130,0
+20250326,110500,24601290,8130,8130,8130,8130,0
+20250326,110400,24601290,8130,8130,8130,8130,0
+20250326,110300,24601290,8130,8130,8130,8130,10
+20250326,110200,24519990,8100,8100,8100,8100,0
+20250326,110100,24519990,8100,8100,8100,8100,0
+20250326,110000,24519990,8100,8100,8100,8100,0
+20250326,105900,24519990,8100,8100,8100,8100,0
+20250326,105800,24519990,8100,8100,8100,8100,0
+20250326,105700,24519990,8100,8100,8100,8100,0
+20250326,105600,24519990,8100,8100,8100,8100,0
+20250326,105500,24519990,8100,8100,8100,8100,0
+20250326,105400,24519990,8100,8100,8100,8100,0
+20250326,105300,24519990,8100,8100,8100,8100,0
+20250326,105200,24519990,8100,8100,8100,8100,0
+20250326,105100,24519990,8100,8100,8100,8100,0
+20250326,105000,24519990,8100,8100,8100,8100,0
+20250326,104900,24519990,8100,8100,8100,8100,0
+20250326,104800,24519990,8100,8100,8100,8100,0
+20250326,104700,24519990,8100,8100,8100,8100,0
+20250326,104600,24519990,8100,8100,8100,8100,0
+20250326,104500,24519990,8100,8100,8100,8100,0
+20250326,104400,24519990,8100,8100,8100,8100,0
+20250326,104300,24519990,8100,8100,8100,8100,0
+20250326,104200,24519990,8100,8100,8100,8100,0
+20250326,104100,24519990,8100,8100,8100,8100,0
+20250326,104000,24519990,8100,8100,8100,8100,0
+20250326,103900,24519990,8100,8100,8100,8100,0
+20250326,103800,24519990,8100,8100,8100,8100,0
+20250326,103700,24519990,8100,8100,8100,8100,0
+20250326,103600,24519990,8100,8100,8100,8100,0
+20250326,103500,24519990,8100,8100,8100,8100,0
+20250326,103400,24519990,8100,8100,8100,8100,0
+20250326,103300,24519990,8100,8100,8100,8100,0
+20250326,103200,24519990,8100,8100,8100,8100,0
+20250326,103100,24519990,8100,8100,8100,8100,356
+20250326,103000,21636390,8090,8090,8090,8090,0
+20250326,102900,21636390,8090,8090,8090,8090,0
+20250326,102800,21636390,8090,8090,8090,8090,0
+20250326,102700,21636390,8090,8090,8090,8090,0
+20250326,102600,21636390,8090,8090,8090,8090,411
+20250326,102500,18311400,8090,8090,8090,8090,0
+20250326,102400,18311400,8090,8090,8090,8090,1
+20250326,102300,18303310,8090,8090,8090,8090,0
+20250326,102200,18303310,8090,8090,8090,8090,0
+20250326,102100,18303310,8090,8090,8090,8090,6
+20250326,102000,18254770,8090,8090,8090,8090,0
+20250326,101900,18254770,8090,8090,8090,8090,0
+20250326,101800,18254770,8090,8090,8090,8090,0
+20250326,101700,18254770,8090,8090,8090,8090,0
+20250326,101600,18254770,8090,8090,8090,8090,0
+20250326,101500,18254770,8090,8090,8090,8090,0
+20250326,101400,18254770,8090,8090,8090,8090,0
+20250326,101300,18254770,8090,8090,8090,8090,0
+20250326,101200,18254770,8090,8090,8090,8090,0
+20250326,101100,18254770,8090,8090,8090,8090,0
+20250326,101000,18254770,8090,8090,8090,8090,0
+20250326,100900,18254770,8090,8090,8090,8090,5
+20250326,100800,18214320,8080,8080,8080,8080,0
+20250326,100700,18214320,8080,8080,8080,8080,0
+20250326,100600,18214320,8080,8080,8080,8080,0
+20250326,100500,18214320,8080,8080,8080,8080,0
+20250326,100400,18214320,8080,8080,8080,8080,0
+20250326,100300,18214320,8080,8080,8080,8080,0
+20250326,100200,18214320,8080,8080,8080,8080,0
+20250326,100100,18214320,8080,8080,8080,8080,0
+20250326,100000,18214320,8080,8080,8080,8080,8
+20250326,095900,18149680,8090,8080,8090,8080,229
+20250326,095800,16297150,8080,8080,8080,8080,108
+20250326,095700,15424510,8080,8080,8080,8080,0
+20250326,095600,15424510,8080,8080,8080,8080,1
+20250326,095500,15416430,8080,8080,8080,8080,0
+20250326,095400,15416430,8080,8080,8080,8080,0
+20250326,095300,15416430,8080,8080,8080,8080,4
+20250326,095200,15384110,8080,8080,8080,8080,0
+20250326,095100,15384110,8080,8080,8080,8080,10
+20250326,095000,15303310,8080,8080,8080,8080,7
+20250326,094900,15246750,8080,8080,8080,8080,8
+20250326,094800,15182110,8080,8080,8080,8080,7
+20250326,094700,15125550,8080,8100,8100,8080,394
+20250326,094600,11937650,8100,8100,8100,8100,0
+20250326,094500,11937650,8100,8100,8100,8100,0
+20250326,094400,11937650,8100,8100,8100,8100,0
+20250326,094300,11937650,8100,8100,8100,8100,2
+20250326,094200,11921450,8100,8100,8100,8100,0
+20250326,094100,11921450,8100,8100,8100,8100,0
+20250326,094000,11921450,8100,8100,8100,8100,8
+20250326,093900,11856650,8100,8100,8100,8100,0
+20250326,093800,11856650,8100,8100,8100,8100,0
+20250326,093700,11856650,8100,8100,8100,8100,0
+20250326,093600,11856650,8100,8100,8100,8100,0
+20250326,093500,11856650,8100,8100,8100,8100,0
+20250326,093400,11856650,8100,8100,8100,8100,3
+20250326,093300,11832350,8100,8100,8100,8100,0
+20250326,093200,11832350,8100,8100,8100,8100,0
+20250326,093100,11832350,8100,8100,8100,8100,0
+20250326,093000,11832350,8100,8100,8100,8100,2
+20250326,092900,11816150,8100,8100,8100,8100,0
+20250326,092800,11816150,8100,8100,8100,8100,0
+20250326,092700,11816150,8100,8100,8100,8100,7
+20250326,092600,11759450,8100,8100,8100,8100,0
+20250326,092500,11759450,8100,8100,8100,8100,0
+20250326,092400,11759450,8100,8100,8100,8100,1
+20250326,092300,11751350,8100,8100,8100,8100,1
+20250326,092200,11743250,8100,8100,8100,8100,0
+20250326,092100,11743250,8100,8100,8100,8100,0
+20250326,092000,11743250,8100,8100,8100,8100,7
+20250326,091900,11686550,8100,8100,8100,8100,0
+20250326,091800,11686550,8100,8100,8100,8100,0
+20250326,091700,11686550,8100,8100,8100,8100,1
+20250326,091600,11678450,8090,8090,8090,8090,0
+20250326,091500,11678450,8090,8090,8090,8090,0
+20250326,091400,11678450,8090,8090,8090,8090,7
+20250326,091300,11621820,8090,8090,8090,8090,7
+20250326,091200,11565190,8080,8080,8080,8080,7
+20250326,091100,11508630,8090,8070,8090,8070,398
+20250326,091000,8288950,8090,8090,8090,8090,493
+20250326,090900,4300580,8100,8090,8100,8090,357
+20250326,090800,1408950,8100,8100,8100,8100,157
+20250326,090700,137250,8100,8100,8100,8100,0
+20250326,090600,137250,8100,8100,8100,8100,0
+20250326,090500,137250,8100,8100,8100,8100,0
+20250326,090400,137250,8100,8100,8100,8100,2
+20250326,090300,121050,8070,8070,8070,8070,0
+20250326,090200,121050,8070,8070,8070,8070,0
+20250326,090100,121050,8070,8070,8070,8070,8
+20250326,090000,56490,8070,8070,8070,8070,7

109860/min/candle-20250327.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201400,33143430,8070,8070,8070,8070,188
+20250327,201300,33143430,8070,8070,8070,8070,0
+20250327,201200,33143430,8070,8070,8070,8070,0
+20250327,201100,33143430,8070,8070,8070,8070,0
+20250327,201000,33143430,8070,8070,8070,8070,0
+20250327,200900,33143430,8070,8070,8070,8070,0
+20250327,200800,33143430,8070,8070,8070,8070,0
+20250327,200700,33143430,8070,8070,8070,8070,0
+20250327,200600,33143430,8070,8070,8070,8070,0
+20250327,200500,33143430,8070,8070,8070,8070,0
+20250327,200400,33143430,8070,8070,8070,8070,0
+20250327,200300,33143430,8070,8070,8070,8070,0
+20250327,200200,33143430,8070,8070,8070,8070,0
+20250327,200100,33143430,8070,8070,8070,8070,0
+20250327,200000,33143430,8070,8070,8070,8070,0
+20250327,195900,33143430,8070,8070,8070,8070,0
+20250327,195800,33143430,8070,8070,8070,8070,0
+20250327,195700,33143430,8070,8070,8070,8070,0
+20250327,195600,33143430,8070,8070,8070,8070,0
+20250327,195500,33143430,8070,8070,8070,8070,0
+20250327,195400,33143430,8070,8070,8070,8070,0
+20250327,195300,33143430,8070,8070,8070,8070,0
+20250327,195200,33143430,8070,8070,8070,8070,0
+20250327,195100,33143430,8070,8070,8070,8070,0
+20250327,195000,33143430,8070,8070,8070,8070,0
+20250327,194900,33143430,8070,8070,8070,8070,0
+20250327,194800,33143430,8070,8070,8070,8070,0
+20250327,194700,33143430,8070,8070,8070,8070,0
+20250327,194600,33143430,8070,8070,8070,8070,0
+20250327,194500,33143430,8070,8070,8070,8070,0
+20250327,194400,33143430,8070,8070,8070,8070,188
+20250327,194300,33143430,8070,8070,8070,8070,0
+20250327,194200,33143430,8070,8070,8070,8070,0
+20250327,194100,33143430,8070,8070,8070,8070,0
+20250327,194000,33143430,8070,8070,8070,8070,0
+20250327,193900,33143430,8070,8070,8070,8070,0
+20250327,193800,33143430,8070,8070,8070,8070,0
+20250327,193700,33143430,8070,8070,8070,8070,0
+20250327,193600,33143430,8070,8070,8070,8070,0
+20250327,193500,33143430,8070,8070,8070,8070,0
+20250327,193400,33143430,8070,8070,8070,8070,0
+20250327,193300,33143430,8070,8070,8070,8070,0
+20250327,193200,33143430,8070,8070,8070,8070,0
+20250327,193100,33143430,8070,8070,8070,8070,0
+20250327,193000,33143430,8070,8070,8070,8070,0
+20250327,192900,33143430,8070,8070,8070,8070,0
+20250327,192800,33143430,8070,8070,8070,8070,0
+20250327,192700,33143430,8070,8070,8070,8070,0
+20250327,192600,33143430,8070,8070,8070,8070,0
+20250327,192500,33143430,8070,8070,8070,8070,0
+20250327,192400,33143430,8070,8070,8070,8070,0
+20250327,192300,33143430,8070,8070,8070,8070,0
+20250327,192200,33143430,8070,8070,8070,8070,0
+20250327,192100,33143430,8070,8070,8070,8070,0
+20250327,192000,33143430,8070,8070,8070,8070,0
+20250327,191900,33143430,8070,8070,8070,8070,0
+20250327,191800,33143430,8070,8070,8070,8070,0
+20250327,191700,33143430,8070,8070,8070,8070,0
+20250327,191600,33143430,8070,8070,8070,8070,0
+20250327,191500,33143430,8070,8070,8070,8070,0
+20250327,191400,33143430,8070,8070,8070,8070,188
+20250327,191300,33143430,8070,8070,8070,8070,0
+20250327,191200,33143430,8070,8070,8070,8070,0
+20250327,191100,33143430,8070,8070,8070,8070,0
+20250327,191000,33143430,8070,8070,8070,8070,0
+20250327,190900,33143430,8070,8070,8070,8070,0
+20250327,190800,33143430,8070,8070,8070,8070,0
+20250327,190700,33143430,8070,8070,8070,8070,0
+20250327,190600,33143430,8070,8070,8070,8070,0
+20250327,190500,33143430,8070,8070,8070,8070,0
+20250327,190400,33143430,8070,8070,8070,8070,0
+20250327,190300,33143430,8070,8070,8070,8070,0
+20250327,190200,33143430,8070,8070,8070,8070,0
+20250327,190100,33143430,8070,8070,8070,8070,0
+20250327,190000,33143430,8070,8070,8070,8070,0
+20250327,185900,33143430,8070,8070,8070,8070,0
+20250327,185800,33143430,8070,8070,8070,8070,0
+20250327,185700,33143430,8070,8070,8070,8070,0
+20250327,185600,33143430,8070,8070,8070,8070,0
+20250327,185500,33143430,8070,8070,8070,8070,0
+20250327,185400,33143430,8070,8070,8070,8070,0
+20250327,185300,33143430,8070,8070,8070,8070,0
+20250327,185200,33143430,8070,8070,8070,8070,0
+20250327,185100,33143430,8070,8070,8070,8070,0
+20250327,185000,33143430,8070,8070,8070,8070,0
+20250327,184900,33143430,8070,8070,8070,8070,0
+20250327,184800,33143430,8070,8070,8070,8070,0
+20250327,184700,33143430,8070,8070,8070,8070,0
+20250327,184600,33143430,8070,8070,8070,8070,0
+20250327,184500,33143430,8070,8070,8070,8070,0
+20250327,184400,33143430,8070,8070,8070,8070,188
+20250327,184300,33143430,8070,8070,8070,8070,0
+20250327,184200,33143430,8070,8070,8070,8070,0
+20250327,184100,33143430,8070,8070,8070,8070,0
+20250327,184000,33143430,8070,8070,8070,8070,0
+20250327,183900,33143430,8070,8070,8070,8070,0
+20250327,183800,33143430,8070,8070,8070,8070,0
+20250327,183700,33143430,8070,8070,8070,8070,0
+20250327,183600,33143430,8070,8070,8070,8070,0
+20250327,183500,33143430,8070,8070,8070,8070,0
+20250327,183400,33143430,8070,8070,8070,8070,0
+20250327,183300,33143430,8070,8070,8070,8070,0
+20250327,183200,33143430,8070,8070,8070,8070,0
+20250327,183100,33143430,8070,8070,8070,8070,0
+20250327,183000,33143430,8070,8070,8070,8070,0
+20250327,182900,33143430,8070,8070,8070,8070,0
+20250327,182800,33143430,8070,8070,8070,8070,0
+20250327,182700,33143430,8070,8070,8070,8070,0
+20250327,182600,33143430,8070,8070,8070,8070,0
+20250327,182500,33143430,8070,8070,8070,8070,0
+20250327,182400,33143430,8070,8070,8070,8070,0
+20250327,182300,33143430,8070,8070,8070,8070,0
+20250327,182200,33143430,8070,8070,8070,8070,0
+20250327,182100,33143430,8070,8070,8070,8070,0
+20250327,182000,33143430,8070,8070,8070,8070,0
+20250327,181900,33143430,8070,8070,8070,8070,0
+20250327,181800,33143430,8070,8070,8070,8070,0
+20250327,181700,33143430,8070,8070,8070,8070,0
+20250327,181600,33143430,8070,8070,8070,8070,0
+20250327,181500,33143430,8070,8070,8070,8070,0
+20250327,181400,33143430,8070,8070,8070,8070,188
+20250327,181300,33143430,8070,8070,8070,8070,0
+20250327,181200,33143430,8070,8070,8070,8070,0
+20250327,181100,33143430,8070,8070,8070,8070,0
+20250327,181000,33143430,8070,8070,8070,8070,0
+20250327,180900,33143430,8070,8070,8070,8070,0
+20250327,180800,33143430,8070,8070,8070,8070,0
+20250327,180700,33143430,8070,8070,8070,8070,0
+20250327,180600,33143430,8070,8070,8070,8070,0
+20250327,180500,33143430,8070,8070,8070,8070,0
+20250327,180400,33143430,8070,8070,8070,8070,0
+20250327,180300,33143430,8070,8070,8070,8070,0
+20250327,180200,33143430,8070,8070,8070,8070,0
+20250327,180100,33143430,8070,8070,8070,8070,0
+20250327,180000,33143430,8070,8070,8070,8070,0
+20250327,175900,33143430,8070,8070,8070,8070,0
+20250327,175800,33143430,8070,8070,8070,8070,0
+20250327,175700,33143430,8070,8070,8070,8070,0
+20250327,175600,33143430,8070,8070,8070,8070,0
+20250327,175500,33143430,8070,8070,8070,8070,0
+20250327,175400,33143430,8070,8070,8070,8070,0
+20250327,175300,33143430,8070,8070,8070,8070,0
+20250327,175200,33143430,8070,8070,8070,8070,0
+20250327,175100,33143430,8070,8070,8070,8070,0
+20250327,175000,33143430,8070,8070,8070,8070,0
+20250327,174900,33143430,8070,8070,8070,8070,0
+20250327,174800,33143430,8070,8070,8070,8070,0
+20250327,174700,33143430,8070,8070,8070,8070,0
+20250327,174600,33143430,8070,8070,8070,8070,0
+20250327,174500,33143430,8070,8070,8070,8070,0
+20250327,174400,33143430,8070,8070,8070,8070,188
+20250327,174300,33143430,8070,8070,8070,8070,0
+20250327,174200,33143430,8070,8070,8070,8070,0
+20250327,174100,33143430,8070,8070,8070,8070,0
+20250327,174000,33143430,8070,8070,8070,8070,0
+20250327,173900,33143430,8070,8070,8070,8070,0
+20250327,173800,33143430,8070,8070,8070,8070,0
+20250327,173700,33143430,8070,8070,8070,8070,0
+20250327,173600,33143430,8070,8070,8070,8070,0
+20250327,173500,33143430,8070,8070,8070,8070,0
+20250327,173400,33143430,8070,8070,8070,8070,0
+20250327,173300,33143430,8070,8070,8070,8070,0
+20250327,173200,33143430,8070,8070,8070,8070,0
+20250327,173100,33143430,8070,8070,8070,8070,0
+20250327,173000,33143430,8070,8070,8070,8070,0
+20250327,172900,33143430,8070,8070,8070,8070,0
+20250327,172800,33143430,8070,8070,8070,8070,0
+20250327,172700,33143430,8070,8070,8070,8070,0
+20250327,172600,33143430,8070,8070,8070,8070,0
+20250327,172500,33143430,8070,8070,8070,8070,0
+20250327,172400,33143430,8070,8070,8070,8070,0
+20250327,172300,33143430,8070,8070,8070,8070,0
+20250327,172200,33143430,8070,8070,8070,8070,0
+20250327,172100,33143430,8070,8070,8070,8070,0
+20250327,172000,33143430,8070,8070,8070,8070,0
+20250327,171900,33143430,8070,8070,8070,8070,0
+20250327,171800,33143430,8070,8070,8070,8070,0
+20250327,171700,33143430,8070,8070,8070,8070,0
+20250327,171600,33143430,8070,8070,8070,8070,0
+20250327,171500,33143430,8070,8070,8070,8070,0
+20250327,171400,33143430,8070,8070,8070,8070,188
+20250327,171300,33143430,8070,8070,8070,8070,0
+20250327,171200,33143430,8070,8070,8070,8070,0
+20250327,171100,33143430,8070,8070,8070,8070,0
+20250327,171000,33143430,8070,8070,8070,8070,0
+20250327,170900,33143430,8070,8070,8070,8070,0
+20250327,170800,33143430,8070,8070,8070,8070,0
+20250327,170700,33143430,8070,8070,8070,8070,0
+20250327,170600,33143430,8070,8070,8070,8070,0
+20250327,170500,33143430,8070,8070,8070,8070,0
+20250327,170400,33143430,8070,8070,8070,8070,0
+20250327,170300,33143430,8070,8070,8070,8070,0
+20250327,170200,33143430,8070,8070,8070,8070,0
+20250327,170100,33143430,8070,8070,8070,8070,0
+20250327,170000,33143430,8070,8070,8070,8070,0
+20250327,165900,33143430,8070,8070,8070,8070,0
+20250327,165800,33143430,8070,8070,8070,8070,0
+20250327,165700,33143430,8070,8070,8070,8070,0
+20250327,165600,33143430,8070,8070,8070,8070,0
+20250327,165500,33143430,8070,8070,8070,8070,0
+20250327,165400,33143430,8070,8070,8070,8070,0
+20250327,165300,33143430,8070,8070,8070,8070,0
+20250327,165200,33143430,8070,8070,8070,8070,0
+20250327,165100,33143430,8070,8070,8070,8070,0
+20250327,165000,33143430,8070,8070,8070,8070,0
+20250327,164900,33143430,8070,8070,8070,8070,0
+20250327,164800,33143430,8070,8070,8070,8070,0
+20250327,164700,33143430,8070,8070,8070,8070,0
+20250327,164600,33143430,8070,8070,8070,8070,0
+20250327,164500,33143430,8070,8070,8070,8070,0
+20250327,164400,33143430,8070,8070,8070,8070,188
+20250327,164300,33143430,8070,8070,8070,8070,0
+20250327,164200,33143430,8070,8070,8070,8070,0
+20250327,164100,33143430,8070,8070,8070,8070,0
+20250327,164000,33143430,8070,8070,8070,8070,0
+20250327,163900,33143430,8070,8070,8070,8070,0
+20250327,163800,33143430,8070,8070,8070,8070,0
+20250327,163700,33143430,8070,8070,8070,8070,0
+20250327,163600,33143430,8070,8070,8070,8070,0
+20250327,163500,33143430,8070,8070,8070,8070,0
+20250327,163400,33143430,8070,8070,8070,8070,0
+20250327,163300,33143430,8070,8070,8070,8070,0
+20250327,163200,33143430,8070,8070,8070,8070,0
+20250327,163100,33143430,8070,8070,8070,8070,0
+20250327,163000,33143430,8070,8070,8070,8070,0
+20250327,162900,33143430,8070,8070,8070,8070,0
+20250327,162800,33143430,8070,8070,8070,8070,0
+20250327,162700,33143430,8070,8070,8070,8070,0
+20250327,162600,33143430,8070,8070,8070,8070,0
+20250327,162500,33143430,8070,8070,8070,8070,0
+20250327,162400,33143430,8070,8070,8070,8070,0
+20250327,162300,33143430,8070,8070,8070,8070,0
+20250327,162200,33143430,8070,8070,8070,8070,0
+20250327,162100,33143430,8070,8070,8070,8070,0
+20250327,162000,33143430,8070,8070,8070,8070,0
+20250327,161900,33143430,8070,8070,8070,8070,0
+20250327,161800,33143430,8070,8070,8070,8070,0
+20250327,161700,33143430,8070,8070,8070,8070,0
+20250327,161600,33143430,8070,8070,8070,8070,0
+20250327,161500,33143430,8070,8070,8070,8070,0
+20250327,161400,33143430,8070,8070,8070,8070,188
+20250327,161300,33143430,8070,8070,8070,8070,0
+20250327,161200,33143430,8070,8070,8070,8070,0
+20250327,161100,33143430,8070,8070,8070,8070,0
+20250327,161000,33143430,8070,8070,8070,8070,0
+20250327,160900,33143430,8070,8070,8070,8070,0
+20250327,160800,33143430,8070,8070,8070,8070,0
+20250327,160700,33143430,8070,8070,8070,8070,0
+20250327,160600,33143430,8070,8070,8070,8070,0
+20250327,160500,33143430,8070,8070,8070,8070,0
+20250327,160400,33143430,8070,8070,8070,8070,0
+20250327,160300,33143430,8070,8070,8070,8070,0
+20250327,160200,33143430,8070,8070,8070,8070,0
+20250327,160100,33143430,8070,8070,8070,8070,0
+20250327,160000,33143430,8070,8070,8070,8070,0
+20250327,155900,33143430,8070,8070,8070,8070,0
+20250327,155800,33143430,8070,8070,8070,8070,0
+20250327,155700,33143430,8070,8070,8070,8070,0
+20250327,155600,33143430,8070,8070,8070,8070,0
+20250327,155500,33143430,8070,8070,8070,8070,0
+20250327,155400,33143430,8070,8070,8070,8070,0
+20250327,155300,33143430,8070,8070,8070,8070,0
+20250327,155200,33143430,8070,8070,8070,8070,0
+20250327,155100,33143430,8070,8070,8070,8070,0
+20250327,155000,33143430,8070,8070,8070,8070,0
+20250327,154900,33143430,8070,8070,8070,8070,0
+20250327,154800,33143430,8070,8070,8070,8070,0
+20250327,154700,33143430,8070,8070,8070,8070,0
+20250327,154600,33143430,8070,8070,8070,8070,0
+20250327,154500,33143430,8070,8070,8070,8070,0
+20250327,154400,33143430,8070,8070,8070,8070,188
+20250327,154300,33143430,8070,8070,8070,8070,0
+20250327,154200,33143430,8070,8070,8070,8070,0
+20250327,154100,33143430,8070,8070,8070,8070,0
+20250327,154000,33143430,8070,8070,8070,8070,0
+20250327,153900,33143430,8070,8070,8070,8070,0
+20250327,153800,33143430,8070,8070,8070,8070,0
+20250327,153700,33143430,8070,8070,8070,8070,0
+20250327,153600,33143430,8070,8070,8070,8070,0
+20250327,153500,33143430,8070,8070,8070,8070,0
+20250327,153400,33143430,8070,8070,8070,8070,0
+20250327,153300,33143430,8070,8070,8070,8070,0
+20250327,153200,33143430,8070,8070,8070,8070,0
+20250327,153100,33143430,8070,8070,8070,8070,0
+20250327,153000,33143430,8070,8070,8070,8070,188
+20250327,152900,31626270,8070,8070,8070,8070,0
+20250327,152800,31626270,8070,8070,8070,8070,0
+20250327,152700,31626270,8070,8070,8070,8070,0
+20250327,152600,31626270,8070,8070,8070,8070,0
+20250327,152500,31626270,8070,8070,8070,8070,0
+20250327,152400,31626270,8070,8070,8070,8070,0
+20250327,152300,31626270,8070,8070,8070,8070,0
+20250327,152200,31626270,8070,8070,8070,8070,0
+20250327,152100,31626270,8070,8070,8070,8070,0
+20250327,152000,31626270,8070,8070,8070,8070,0
+20250327,151900,31626270,8070,8080,8080,8070,70
+20250327,151800,31061360,8080,8080,8080,8080,0
+20250327,151700,31061360,8080,8080,8080,8080,0
+20250327,151600,31061360,8080,8080,8080,8080,0
+20250327,151500,31061360,8080,8080,8080,8080,0
+20250327,151400,31061360,8080,8080,8080,8080,0
+20250327,151300,31061360,8080,8080,8080,8080,0
+20250327,151200,31061360,8080,8080,8080,8080,0
+20250327,151100,31061360,8080,8080,8080,8080,0
+20250327,151000,31061360,8080,8080,8080,8080,0
+20250327,150900,31061360,8080,8080,8080,8080,17
+20250327,150800,30924000,8070,8070,8070,8070,0
+20250327,150700,30924000,8070,8070,8070,8070,0
+20250327,150600,30924000,8070,8070,8070,8070,0
+20250327,150500,30924000,8070,8070,8070,8070,0
+20250327,150400,30924000,8070,8070,8070,8070,0
+20250327,150300,30924000,8070,8070,8070,8070,0
+20250327,150200,30924000,8070,8070,8070,8070,0
+20250327,150100,30924000,8070,8070,8070,8070,0
+20250327,150000,30924000,8070,8070,8070,8070,0
+20250327,145900,30924000,8070,8070,8070,8070,0
+20250327,145800,30924000,8070,8070,8070,8070,0
+20250327,145700,30924000,8070,8070,8070,8070,0
+20250327,145600,30924000,8070,8070,8070,8070,0
+20250327,145500,30924000,8070,8070,8070,8070,0
+20250327,145400,30924000,8070,8070,8070,8070,0
+20250327,145300,30924000,8070,8070,8070,8070,0
+20250327,145200,30924000,8070,8070,8070,8070,0
+20250327,145100,30924000,8070,8070,8070,8070,0
+20250327,145000,30924000,8070,8070,8070,8070,0
+20250327,144900,30924000,8070,8070,8070,8070,0
+20250327,144800,30924000,8070,8070,8070,8070,0
+20250327,144700,30924000,8070,8070,8070,8070,0
+20250327,144600,30924000,8070,8070,8070,8070,0
+20250327,144500,30924000,8070,8070,8070,8070,0
+20250327,144400,30924000,8070,8070,8070,8070,0
+20250327,144300,30924000,8070,8070,8070,8070,0
+20250327,144200,30924000,8070,8070,8070,8070,0
+20250327,144100,30924000,8070,8070,8070,8070,0
+20250327,144000,30924000,8070,8070,8070,8070,0
+20250327,143900,30924000,8070,8070,8070,8070,10
+20250327,143800,30843300,8090,8090,8090,8090,0
+20250327,143700,30843300,8090,8090,8090,8090,0
+20250327,143600,30843300,8090,8090,8090,8090,0
+20250327,143500,30843300,8090,8090,8090,8090,0
+20250327,143400,30843300,8090,8090,8090,8090,0
+20250327,143300,30843300,8090,8090,8090,8090,0
+20250327,143200,30843300,8090,8090,8090,8090,0
+20250327,143100,30843300,8090,8090,8090,8090,0
+20250327,143000,30843300,8090,8090,8090,8090,0
+20250327,142900,30843300,8090,8090,8090,8090,0
+20250327,142800,30843300,8090,8090,8090,8090,0
+20250327,142700,30843300,8090,8090,8090,8090,0
+20250327,142600,30843300,8090,8090,8090,8090,0
+20250327,142500,30843300,8090,8090,8090,8090,0
+20250327,142400,30843300,8090,8090,8090,8090,0
+20250327,142300,30843300,8090,8090,8090,8090,13
+20250327,142200,30738130,8090,8100,8100,8090,1026
+20250327,142100,22428550,8100,8100,8100,8100,0
+20250327,142000,22428550,8100,8100,8100,8100,1
+20250327,141900,22420450,8100,8100,8100,8100,0
+20250327,141800,22420450,8100,8100,8100,8100,0
+20250327,141700,22420450,8100,8100,8100,8100,0
+20250327,141600,22420450,8100,8100,8100,8100,0
+20250327,141500,22420450,8100,8100,8100,8100,0
+20250327,141400,22420450,8100,8100,8100,8100,0
+20250327,141300,22420450,8100,8100,8100,8100,0
+20250327,141200,22420450,8100,8100,8100,8100,0
+20250327,141100,22420450,8100,8100,8100,8100,0
+20250327,141000,22420450,8100,8100,8100,8100,0
+20250327,140900,22420450,8100,8100,8100,8100,0
+20250327,140800,22420450,8100,8100,8100,8100,0
+20250327,140700,22420450,8100,8100,8100,8100,0
+20250327,140600,22420450,8100,8100,8100,8100,0
+20250327,140500,22420450,8100,8100,8100,8100,0
+20250327,140400,22420450,8100,8100,8100,8100,0
+20250327,140300,22420450,8100,8100,8100,8100,0
+20250327,140200,22420450,8100,8100,8100,8100,0
+20250327,140100,22420450,8100,8100,8100,8100,0
+20250327,140000,22420450,8100,8100,8100,8100,0
+20250327,135900,22420450,8100,8100,8100,8100,0
+20250327,135800,22420450,8100,8100,8100,8100,0
+20250327,135700,22420450,8100,8100,8100,8100,0
+20250327,135600,22420450,8100,8100,8100,8100,75
+20250327,135500,21812950,8090,8090,8090,8090,0
+20250327,135400,21812950,8090,8090,8090,8090,0
+20250327,135300,21812950,8090,8090,8090,8090,0
+20250327,135200,21812950,8090,8090,8090,8090,0
+20250327,135100,21812950,8090,8090,8090,8090,0
+20250327,135000,21812950,8090,8090,8090,8090,0
+20250327,134900,21812950,8090,8090,8090,8090,0
+20250327,134800,21812950,8090,8090,8090,8090,0
+20250327,134700,21812950,8090,8090,8090,8090,0
+20250327,134600,21812950,8090,8090,8090,8090,0
+20250327,134500,21812950,8090,8090,8090,8090,0
+20250327,134400,21812950,8090,8090,8090,8090,0
+20250327,134300,21812950,8090,8090,8090,8090,0
+20250327,134200,21812950,8090,8090,8090,8090,0
+20250327,134100,21812950,8090,8090,8090,8090,0
+20250327,134000,21812950,8090,8100,8100,8090,756
+20250327,133900,15689660,8100,8100,8100,8100,0
+20250327,133800,15689660,8100,8100,8100,8100,0
+20250327,133700,15689660,8100,8100,8100,8100,0
+20250327,133600,15689660,8100,8100,8100,8100,0
+20250327,133500,15689660,8100,8100,8100,8100,0
+20250327,133400,15689660,8100,8100,8100,8100,0
+20250327,133300,15689660,8100,8100,8100,8100,0
+20250327,133200,15689660,8100,8100,8100,8100,0
+20250327,133100,15689660,8100,8100,8100,8100,0
+20250327,133000,15689660,8100,8100,8100,8100,0
+20250327,132900,15689660,8100,8100,8100,8100,0
+20250327,132800,15689660,8100,8100,8100,8100,0
+20250327,132700,15689660,8100,8100,8100,8100,0
+20250327,132600,15689660,8100,8100,8100,8100,0
+20250327,132500,15689660,8100,8100,8100,8100,0
+20250327,132400,15689660,8100,8100,8100,8100,0
+20250327,132300,15689660,8100,8100,8100,8100,0
+20250327,132200,15689660,8100,8100,8100,8100,0
+20250327,132100,15689660,8100,8100,8100,8100,0
+20250327,132000,15689660,8100,8100,8100,8100,0
+20250327,131900,15689660,8100,8100,8100,8100,0
+20250327,131800,15689660,8100,8100,8100,8100,0
+20250327,131700,15689660,8100,8100,8100,8100,0
+20250327,131600,15689660,8100,8100,8100,8100,0
+20250327,131500,15689660,8100,8100,8100,8100,0
+20250327,131400,15689660,8100,8100,8100,8100,0
+20250327,131300,15689660,8100,8100,8100,8100,0
+20250327,131200,15689660,8100,8100,8100,8100,0
+20250327,131100,15689660,8100,8100,8100,8100,0
+20250327,131000,15689660,8100,8100,8100,8100,0
+20250327,130900,15689660,8100,8100,8100,8100,0
+20250327,130800,15689660,8100,8100,8100,8100,0
+20250327,130700,15689660,8100,8100,8100,8100,0
+20250327,130600,15689660,8100,8100,8100,8100,0
+20250327,130500,15689660,8100,8100,8100,8100,0
+20250327,130400,15689660,8100,8100,8100,8100,200
+20250327,130300,14069660,8100,8100,8100,8100,0
+20250327,130200,14069660,8100,8100,8100,8100,0
+20250327,130100,14069660,8100,8100,8100,8100,0
+20250327,130000,14069660,8100,8100,8100,8100,0
+20250327,125900,14069660,8100,8100,8100,8100,0
+20250327,125800,14069660,8100,8100,8100,8100,0
+20250327,125700,14069660,8100,8100,8100,8100,0
+20250327,125600,14069660,8100,8100,8100,8100,0
+20250327,125500,14069660,8100,8100,8100,8100,0
+20250327,125400,14069660,8100,8100,8100,8100,0
+20250327,125300,14069660,8100,8100,8100,8100,0
+20250327,125200,14069660,8100,8100,8100,8100,0
+20250327,125100,14069660,8100,8100,8100,8100,0
+20250327,125000,14069660,8100,8100,8100,8100,0
+20250327,124900,14069660,8100,8100,8100,8100,0
+20250327,124800,14069660,8100,8100,8100,8100,0
+20250327,124700,14069660,8100,8100,8100,8100,0
+20250327,124600,14069660,8100,8100,8100,8100,0
+20250327,124500,14069660,8100,8100,8100,8100,0
+20250327,124400,14069660,8100,8100,8100,8100,0
+20250327,124300,14069660,8100,8100,8100,8100,0
+20250327,124200,14069660,8100,8100,8100,8100,0
+20250327,124100,14069660,8100,8100,8100,8100,0
+20250327,124000,14069660,8100,8100,8100,8100,0
+20250327,123900,14069660,8100,8100,8100,8100,0
+20250327,123800,14069660,8100,8100,8100,8100,0
+20250327,123700,14069660,8100,8100,8100,8100,0
+20250327,123600,14069660,8100,8100,8100,8100,0
+20250327,123500,14069660,8100,8100,8100,8100,0
+20250327,123400,14069660,8100,8100,8100,8100,0
+20250327,123300,14069660,8100,8100,8100,8100,0
+20250327,123200,14069660,8100,8100,8100,8100,0
+20250327,123100,14069660,8100,8100,8100,8100,0
+20250327,123000,14069660,8100,8100,8100,8100,0
+20250327,122900,14069660,8100,8100,8100,8100,0
+20250327,122800,14069660,8100,8100,8100,8100,0
+20250327,122700,14069660,8100,8100,8100,8100,0
+20250327,122600,14069660,8100,8100,8100,8100,300
+20250327,122500,11639660,8100,8100,8100,8100,0
+20250327,122400,11639660,8100,8100,8100,8100,0
+20250327,122300,11639660,8100,8100,8100,8100,0
+20250327,122200,11639660,8100,8100,8100,8100,0
+20250327,122100,11639660,8100,8100,8100,8100,0
+20250327,122000,11639660,8100,8100,8100,8100,0
+20250327,121900,11639660,8100,8100,8100,8100,0
+20250327,121800,11639660,8100,8110,8110,8100,200
+20250327,121700,10019650,8100,8100,8100,8100,0
+20250327,121600,10019650,8100,8100,8100,8100,0
+20250327,121500,10019650,8100,8100,8100,8100,0
+20250327,121400,10019650,8100,8100,8100,8100,0
+20250327,121300,10019650,8100,8100,8100,8100,200
+20250327,121200,8399650,8100,8100,8100,8100,0
+20250327,121100,8399650,8100,8100,8100,8100,100
+20250327,121000,7589650,8100,8100,8100,8100,0
+20250327,120900,7589650,8100,8100,8100,8100,180
+20250327,120800,6131650,8110,8110,8110,8110,0
+20250327,120700,6131650,8110,8110,8110,8110,0
+20250327,120600,6131650,8110,8110,8110,8110,0
+20250327,120500,6131650,8110,8110,8110,8110,0
+20250327,120400,6131650,8110,8110,8110,8110,0
+20250327,120300,6131650,8110,8110,8110,8110,0
+20250327,120200,6131650,8110,8110,8110,8110,0
+20250327,120100,6131650,8110,8110,8110,8110,0
+20250327,120000,6131650,8110,8110,8110,8110,0
+20250327,115900,6131650,8110,8110,8110,8110,0
+20250327,115800,6131650,8110,8110,8110,8110,0
+20250327,115700,6131650,8110,8110,8110,8110,0
+20250327,115600,6131650,8110,8110,8110,8110,0
+20250327,115500,6131650,8110,8110,8110,8110,0
+20250327,115400,6131650,8110,8110,8110,8110,291
+20250327,115300,3771640,8100,8100,8100,8100,0
+20250327,115200,3771640,8100,8100,8100,8100,0
+20250327,115100,3771640,8100,8100,8100,8100,0
+20250327,115000,3771640,8100,8100,8100,8100,1
+20250327,114900,3763540,8100,8100,8100,8100,0
+20250327,114800,3763540,8100,8100,8100,8100,0
+20250327,114700,3763540,8100,8100,8100,8100,0
+20250327,114600,3763540,8100,8100,8100,8100,0
+20250327,114500,3763540,8100,8100,8100,8100,0
+20250327,114400,3763540,8100,8100,8100,8100,0
+20250327,114300,3763540,8100,8100,8100,8100,0
+20250327,114200,3763540,8100,8100,8100,8100,0
+20250327,114100,3763540,8100,8100,8100,8100,0
+20250327,114000,3763540,8100,8100,8100,8100,0
+20250327,113900,3763540,8100,8100,8100,8100,0
+20250327,113800,3763540,8100,8100,8100,8100,0
+20250327,113700,3763540,8100,8100,8100,8100,0
+20250327,113600,3763540,8100,8100,8100,8100,0
+20250327,113500,3763540,8100,8100,8100,8100,0
+20250327,113400,3763540,8100,8100,8100,8100,0
+20250327,113300,3763540,8100,8100,8100,8100,0
+20250327,113200,3763540,8100,8100,8100,8100,1
+20250327,113100,3755440,8120,8120,8120,8120,0
+20250327,113000,3755440,8120,8120,8120,8120,0
+20250327,112900,3755440,8120,8120,8120,8120,0
+20250327,112800,3755440,8120,8120,8120,8120,0
+20250327,112700,3755440,8120,8120,8120,8120,0
+20250327,112600,3755440,8120,8120,8120,8120,0
+20250327,112500,3755440,8120,8120,8120,8120,0
+20250327,112400,3755440,8120,8120,8120,8120,0
+20250327,112300,3755440,8120,8120,8120,8120,0
+20250327,112200,3755440,8120,8120,8120,8120,0
+20250327,112100,3755440,8120,8120,8120,8120,0
+20250327,112000,3755440,8120,8120,8120,8120,0
+20250327,111900,3755440,8120,8120,8120,8120,0
+20250327,111800,3755440,8120,8120,8120,8120,0
+20250327,111700,3755440,8120,8120,8120,8120,1
+20250327,111600,3747320,8120,8120,8120,8120,1
+20250327,111500,3739200,8130,8130,8130,8130,0
+20250327,111400,3739200,8130,8130,8130,8130,0
+20250327,111300,3739200,8130,8130,8130,8130,0
+20250327,111200,3739200,8130,8130,8130,8130,0
+20250327,111100,3739200,8130,8130,8130,8130,0
+20250327,111000,3739200,8130,8130,8130,8130,0
+20250327,110900,3739200,8130,8130,8130,8130,0
+20250327,110800,3739200,8130,8130,8130,8130,0
+20250327,110700,3739200,8130,8130,8130,8130,0
+20250327,110600,3739200,8130,8130,8130,8130,0
+20250327,110500,3739200,8130,8130,8130,8130,0
+20250327,110400,3739200,8130,8130,8130,8130,0
+20250327,110300,3739200,8130,8130,8130,8130,0
+20250327,110200,3739200,8130,8130,8130,8130,0
+20250327,110100,3739200,8130,8130,8130,8130,0
+20250327,110000,3739200,8130,8130,8130,8130,0
+20250327,105900,3739200,8130,8130,8130,8130,0
+20250327,105800,3739200,8130,8130,8130,8130,0
+20250327,105700,3739200,8130,8130,8130,8130,0
+20250327,105600,3739200,8130,8130,8130,8130,0
+20250327,105500,3739200,8130,8130,8130,8130,0
+20250327,105400,3739200,8130,8130,8130,8130,0
+20250327,105300,3739200,8130,8130,8130,8130,0
+20250327,105200,3739200,8130,8160,8160,8130,312
+20250327,105100,1198920,8150,8150,8150,8150,0
+20250327,105000,1198920,8150,8150,8150,8150,0
+20250327,104900,1198920,8150,8150,8150,8150,0
+20250327,104800,1198920,8150,8150,8150,8150,0
+20250327,104700,1198920,8150,8150,8150,8150,0
+20250327,104600,1198920,8150,8150,8150,8150,0
+20250327,104500,1198920,8150,8150,8150,8150,1
+20250327,104400,1190770,8220,8130,8220,8130,19
+20250327,104300,1035900,8130,8120,8230,8100,16
+20250327,104200,905420,8120,8100,8200,8100,79
+20250327,104100,259950,8100,8100,8100,8100,0
+20250327,104000,259950,8100,8100,8100,8100,0
+20250327,103900,259950,8100,8100,8100,8100,0
+20250327,103800,259950,8100,8100,8100,8100,0
+20250327,103700,259950,8100,8100,8100,8100,0
+20250327,103600,259950,8100,8100,8100,8100,0
+20250327,103500,259950,8100,8100,8100,8100,0
+20250327,103400,259950,8100,8100,8100,8100,0
+20250327,103300,259950,8100,8100,8100,8100,0
+20250327,103200,259950,8100,8100,8100,8100,0
+20250327,103100,259950,8100,8100,8100,8100,0
+20250327,103000,259950,8100,8100,8100,8100,0
+20250327,102900,259950,8100,8100,8100,8100,0
+20250327,102800,259950,8100,8100,8100,8100,0
+20250327,102700,259950,8100,8100,8100,8100,0
+20250327,102600,259950,8100,8100,8100,8100,0
+20250327,102500,259950,8100,8100,8100,8100,0
+20250327,102400,259950,8100,8100,8100,8100,0
+20250327,102300,259950,8100,8100,8100,8100,0
+20250327,102200,259950,8100,8100,8100,8100,0
+20250327,102100,259950,8100,8100,8100,8100,0
+20250327,102000,259950,8100,8100,8100,8100,0
+20250327,101900,259950,8100,8100,8100,8100,0
+20250327,101800,259950,8100,8100,8100,8100,0
+20250327,101700,259950,8100,8100,8100,8100,2
+20250327,101600,243750,8130,8130,8130,8130,0
+20250327,101500,243750,8130,8130,8130,8130,0
+20250327,101400,243750,8130,8130,8130,8130,0
+20250327,101300,243750,8130,8130,8130,8130,0
+20250327,101200,243750,8130,8130,8130,8130,0
+20250327,101100,243750,8130,8130,8130,8130,0
+20250327,101000,243750,8130,8130,8130,8130,0
+20250327,100900,243750,8130,8130,8130,8130,0
+20250327,100800,243750,8130,8120,8130,8120,25
+20250327,100700,40510,8130,8130,8130,8130,0
+20250327,100600,40510,8130,8130,8130,8130,0
+20250327,100500,40510,8130,8130,8130,8130,0
+20250327,100400,40510,8130,8130,8130,8130,0
+20250327,100300,40510,8130,8130,8130,8130,0
+20250327,100200,40510,8130,8130,8130,8130,0
+20250327,100100,40510,8130,8130,8130,8130,0
+20250327,100000,40510,8130,8130,8130,8130,0
+20250327,095900,40510,8130,8130,8130,8130,0
+20250327,095800,40510,8130,8130,8130,8130,0
+20250327,095700,40510,8130,8130,8130,8130,0
+20250327,095600,40510,8130,8130,8130,8130,0
+20250327,095500,40510,8130,8130,8130,8130,0
+20250327,095400,40510,8130,8130,8130,8130,0
+20250327,095300,40510,8130,8130,8130,8130,0
+20250327,095200,40510,8130,8130,8130,8130,0
+20250327,095100,40510,8130,8130,8130,8130,0
+20250327,095000,40510,8130,8130,8130,8130,0
+20250327,094900,40510,8130,8130,8130,8130,0
+20250327,094800,40510,8130,8130,8130,8130,0
+20250327,094700,40510,8130,8130,8130,8130,0
+20250327,094600,40510,8130,8130,8130,8130,0
+20250327,094500,40510,8130,8110,8130,8110,2
+20250327,094400,24270,8090,8090,8090,8090,0
+20250327,094300,24270,8090,8090,8090,8090,0
+20250327,094200,24270,8090,8090,8090,8090,0
+20250327,094100,24270,8090,8090,8090,8090,0
+20250327,094000,24270,8090,8090,8090,8090,0
+20250327,093900,24270,8090,8090,8090,8090,0
+20250327,093800,24270,8090,8090,8090,8090,0
+20250327,093700,24270,8090,8090,8090,8090,0
+20250327,093600,24270,8090,8090,8090,8090,1
+20250327,093500,16180,8090,8090,8090,8090,0
+20250327,093400,16180,8090,8090,8090,8090,0
+20250327,093300,16180,8090,8090,8090,8090,0
+20250327,093200,16180,8090,8090,8090,8090,1
+20250327,093100,8090,8090,8090,8090,8090,0
+20250327,093000,8090,8090,8090,8090,8090,0
+20250327,092900,8090,8090,8090,8090,8090,1
+20250327,092800,0,8100,8100,8100,8100,0
+20250327,092700,0,8100,8100,8100,8100,0
+20250327,092600,0,8100,8100,8100,8100,0
+20250327,092500,0,8100,8100,8100,8100,0
+20250327,092400,0,8100,8100,8100,8100,0
+20250327,092300,0,8100,8100,8100,8100,0
+20250327,092200,0,8100,8100,8100,8100,0
+20250327,092100,0,8100,8100,8100,8100,0
+20250327,092000,0,8100,8100,8100,8100,0
+20250327,091900,0,8100,8100,8100,8100,0
+20250327,091800,0,8100,8100,8100,8100,0
+20250327,091700,0,8100,8100,8100,8100,0
+20250327,091600,0,8100,8100,8100,8100,0
+20250327,091500,0,8100,8100,8100,8100,0
+20250327,091400,0,8100,8100,8100,8100,0
+20250327,091300,0,8100,8100,8100,8100,0
+20250327,091200,0,8100,8100,8100,8100,0
+20250327,091100,0,8100,8100,8100,8100,0
+20250327,091000,0,8100,8100,8100,8100,0
+20250327,090900,0,8100,8100,8100,8100,0
+20250327,090800,0,8100,8100,8100,8100,0
+20250327,090700,0,8100,8100,8100,8100,0
+20250327,090600,0,8100,8100,8100,8100,0
+20250327,090500,0,8100,8100,8100,8100,0
+20250327,090400,0,8100,8100,8100,8100,0
+20250327,090300,0,8100,8100,8100,8100,0
+20250327,090200,0,8100,8100,8100,8100,0
+20250327,090100,0,8100,8100,8100,8100,0
+20250327,090000,0,8100,8100,8100,8100,0

109860/min/candle-20250328.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201400,6997365,8080,8080,8080,8080,2
+20250328,201300,6997365,8080,8080,8080,8080,0
+20250328,201200,6997365,8080,8080,8080,8080,0
+20250328,201100,6997365,8080,8080,8080,8080,0
+20250328,201000,6997365,8080,8080,8080,8080,0
+20250328,200900,6997365,8080,8080,8080,8080,0
+20250328,200800,6997365,8080,8080,8080,8080,0
+20250328,200700,6997365,8080,8080,8080,8080,0
+20250328,200600,6997365,8080,8080,8080,8080,0
+20250328,200500,6997365,8080,8080,8080,8080,0
+20250328,200400,6997365,8080,8080,8080,8080,0
+20250328,200300,6997365,8080,8080,8080,8080,0
+20250328,200200,6997365,8080,8080,8080,8080,0
+20250328,200100,6997365,8080,8080,8080,8080,0
+20250328,200000,6997365,8080,8080,8080,8080,0
+20250328,195900,6997365,8080,8080,8080,8080,0
+20250328,195800,6997365,8080,8080,8080,8080,0
+20250328,195700,6997365,8080,8080,8080,8080,0
+20250328,195600,6997365,8080,8080,8080,8080,0
+20250328,195500,6997365,8080,8080,8080,8080,0
+20250328,195400,6997365,8080,8080,8080,8080,0
+20250328,195300,6997365,8080,8080,8080,8080,0
+20250328,195200,6997365,8080,8080,8080,8080,0
+20250328,195100,6997365,8080,8080,8080,8080,0
+20250328,195000,6997365,8080,8080,8080,8080,0
+20250328,194900,6997365,8080,8080,8080,8080,0
+20250328,194800,6997365,8080,8080,8080,8080,0
+20250328,194700,6997365,8080,8080,8080,8080,0
+20250328,194600,6997365,8080,8080,8080,8080,0
+20250328,194500,6997365,8080,8080,8080,8080,0
+20250328,194400,6997365,8080,8080,8080,8080,2
+20250328,194300,6997365,8080,8080,8080,8080,0
+20250328,194200,6997365,8080,8080,8080,8080,0
+20250328,194100,6997365,8080,8080,8080,8080,0
+20250328,194000,6997365,8080,8080,8080,8080,0
+20250328,193900,6997365,8080,8080,8080,8080,0
+20250328,193800,6997365,8080,8080,8080,8080,0
+20250328,193700,6997365,8080,8080,8080,8080,0
+20250328,193600,6997365,8080,8080,8080,8080,0
+20250328,193500,6997365,8080,8080,8080,8080,0
+20250328,193400,6997365,8080,8080,8080,8080,0
+20250328,193300,6997365,8080,8080,8080,8080,0
+20250328,193200,6997365,8080,8080,8080,8080,0
+20250328,193100,6997365,8080,8080,8080,8080,0
+20250328,193000,6997365,8080,8080,8080,8080,0
+20250328,192900,6997365,8080,8080,8080,8080,0
+20250328,192800,6997365,8080,8080,8080,8080,0
+20250328,192700,6997365,8080,8080,8080,8080,0
+20250328,192600,6997365,8080,8080,8080,8080,0
+20250328,192500,6997365,8080,8080,8080,8080,0
+20250328,192400,6997365,8080,8080,8080,8080,0
+20250328,192300,6997365,8080,8080,8080,8080,0
+20250328,192200,6997365,8080,8080,8080,8080,0
+20250328,192100,6997365,8080,8080,8080,8080,0
+20250328,192000,6997365,8080,8080,8080,8080,0
+20250328,191900,6997365,8080,8080,8080,8080,0
+20250328,191800,6997365,8080,8080,8080,8080,0
+20250328,191700,6997365,8080,8080,8080,8080,0
+20250328,191600,6997365,8080,8080,8080,8080,0
+20250328,191500,6997365,8080,8080,8080,8080,0
+20250328,191400,6997365,8080,8080,8080,8080,2
+20250328,191300,6997365,8080,8080,8080,8080,0
+20250328,191200,6997365,8080,8080,8080,8080,0
+20250328,191100,6997365,8080,8080,8080,8080,0
+20250328,191000,6997365,8080,8080,8080,8080,0
+20250328,190900,6997365,8080,8080,8080,8080,0
+20250328,190800,6997365,8080,8080,8080,8080,0
+20250328,190700,6997365,8080,8080,8080,8080,0
+20250328,190600,6997365,8080,8080,8080,8080,0
+20250328,190500,6997365,8080,8080,8080,8080,0
+20250328,190400,6997365,8080,8080,8080,8080,0
+20250328,190300,6997365,8080,8080,8080,8080,0
+20250328,190200,6997365,8080,8080,8080,8080,0
+20250328,190100,6997365,8080,8080,8080,8080,0
+20250328,190000,6997365,8080,8080,8080,8080,0
+20250328,185900,6997365,8080,8080,8080,8080,0
+20250328,185800,6997365,8080,8080,8080,8080,0
+20250328,185700,6997365,8080,8080,8080,8080,0
+20250328,185600,6997365,8080,8080,8080,8080,0
+20250328,185500,6997365,8080,8080,8080,8080,0
+20250328,185400,6997365,8080,8080,8080,8080,0
+20250328,185300,6997365,8080,8080,8080,8080,0
+20250328,185200,6997365,8080,8080,8080,8080,0
+20250328,185100,6997365,8080,8080,8080,8080,0
+20250328,185000,6997365,8080,8080,8080,8080,0
+20250328,184900,6997365,8080,8080,8080,8080,0
+20250328,184800,6997365,8080,8080,8080,8080,0
+20250328,184700,6997365,8080,8080,8080,8080,0
+20250328,184600,6997365,8080,8080,8080,8080,0
+20250328,184500,6997365,8080,8080,8080,8080,0
+20250328,184400,6997365,8080,8080,8080,8080,2
+20250328,184300,6997365,8080,8080,8080,8080,0
+20250328,184200,6997365,8080,8080,8080,8080,0
+20250328,184100,6997365,8080,8080,8080,8080,0
+20250328,184000,6997365,8080,8080,8080,8080,0
+20250328,183900,6997365,8080,8080,8080,8080,0
+20250328,183800,6997365,8080,8080,8080,8080,0
+20250328,183700,6997365,8080,8080,8080,8080,0
+20250328,183600,6997365,8080,8080,8080,8080,0
+20250328,183500,6997365,8080,8080,8080,8080,0
+20250328,183400,6997365,8080,8080,8080,8080,0
+20250328,183300,6997365,8080,8080,8080,8080,0
+20250328,183200,6997365,8080,8080,8080,8080,0
+20250328,183100,6997365,8080,8080,8080,8080,0
+20250328,183000,6997365,8080,8080,8080,8080,0
+20250328,182900,6997365,8080,8080,8080,8080,0
+20250328,182800,6997365,8080,8080,8080,8080,0
+20250328,182700,6997365,8080,8080,8080,8080,0
+20250328,182600,6997365,8080,8080,8080,8080,0
+20250328,182500,6997365,8080,8080,8080,8080,0
+20250328,182400,6997365,8080,8080,8080,8080,0
+20250328,182300,6997365,8080,8080,8080,8080,0
+20250328,182200,6997365,8080,8080,8080,8080,0
+20250328,182100,6997365,8080,8080,8080,8080,0
+20250328,182000,6997365,8080,8080,8080,8080,0
+20250328,181900,6997365,8080,8080,8080,8080,0
+20250328,181800,6997365,8080,8080,8080,8080,0
+20250328,181700,6997365,8080,8080,8080,8080,0
+20250328,181600,6997365,8080,8080,8080,8080,0
+20250328,181500,6997365,8080,8080,8080,8080,0
+20250328,181400,6997365,8080,8080,8080,8080,2
+20250328,181300,6997365,8080,8080,8080,8080,0
+20250328,181200,6997365,8080,8080,8080,8080,0
+20250328,181100,6997365,8080,8080,8080,8080,0
+20250328,181000,6997365,8080,8080,8080,8080,0
+20250328,180900,6997365,8080,8080,8080,8080,0
+20250328,180800,6997365,8080,8080,8080,8080,0
+20250328,180700,6997365,8080,8080,8080,8080,0
+20250328,180600,6997365,8080,8080,8080,8080,0
+20250328,180500,6997365,8080,8080,8080,8080,0
+20250328,180400,6997365,8080,8080,8080,8080,0
+20250328,180300,6997365,8080,8080,8080,8080,0
+20250328,180200,6997365,8080,8080,8080,8080,0
+20250328,180100,6997365,8080,8080,8080,8080,0
+20250328,180000,6997365,8080,8080,8080,8080,0
+20250328,175900,6997365,8080,8080,8080,8080,0
+20250328,175800,6997365,8080,8080,8080,8080,0
+20250328,175700,6997365,8080,8080,8080,8080,0
+20250328,175600,6997365,8080,8080,8080,8080,0
+20250328,175500,6997365,8080,8080,8080,8080,0
+20250328,175400,6997365,8080,8080,8080,8080,0
+20250328,175300,6997365,8080,8080,8080,8080,0
+20250328,175200,6997365,8080,8080,8080,8080,0
+20250328,175100,6997365,8080,8080,8080,8080,0
+20250328,175000,6997365,8080,8080,8080,8080,0
+20250328,174900,6997365,8080,8080,8080,8080,0
+20250328,174800,6997365,8080,8080,8080,8080,0
+20250328,174700,6997365,8080,8080,8080,8080,0
+20250328,174600,6997365,8080,8080,8080,8080,0
+20250328,174500,6997365,8080,8080,8080,8080,0
+20250328,174400,6997365,8080,8080,8080,8080,2
+20250328,174300,6997365,8080,8080,8080,8080,0
+20250328,174200,6997365,8080,8080,8080,8080,0
+20250328,174100,6997365,8080,8080,8080,8080,0
+20250328,174000,6997365,8080,8080,8080,8080,0
+20250328,173900,6997365,8080,8080,8080,8080,0
+20250328,173800,6997365,8080,8080,8080,8080,0
+20250328,173700,6997365,8080,8080,8080,8080,0
+20250328,173600,6997365,8080,8080,8080,8080,0
+20250328,173500,6997365,8080,8080,8080,8080,0
+20250328,173400,6997365,8080,8080,8080,8080,0
+20250328,173300,6997365,8080,8080,8080,8080,0
+20250328,173200,6997365,8080,8080,8080,8080,0
+20250328,173100,6997365,8080,8080,8080,8080,0
+20250328,173000,6997365,8080,8080,8080,8080,0
+20250328,172900,6997365,8080,8080,8080,8080,0
+20250328,172800,6997365,8080,8080,8080,8080,0
+20250328,172700,6997365,8080,8080,8080,8080,0
+20250328,172600,6997365,8080,8080,8080,8080,0
+20250328,172500,6997365,8080,8080,8080,8080,0
+20250328,172400,6997365,8080,8080,8080,8080,0
+20250328,172300,6997365,8080,8080,8080,8080,0
+20250328,172200,6997365,8080,8080,8080,8080,0
+20250328,172100,6997365,8080,8080,8080,8080,0
+20250328,172000,6997365,8080,8080,8080,8080,0
+20250328,171900,6997365,8080,8080,8080,8080,0
+20250328,171800,6997365,8080,8080,8080,8080,0
+20250328,171700,6997365,8080,8080,8080,8080,0
+20250328,171600,6997365,8080,8080,8080,8080,0
+20250328,171500,6997365,8080,8080,8080,8080,0
+20250328,171400,6997365,8080,8080,8080,8080,2
+20250328,171300,6997365,8080,8080,8080,8080,0
+20250328,171200,6997365,8080,8080,8080,8080,0
+20250328,171100,6997365,8080,8080,8080,8080,0
+20250328,171000,6997365,8080,8080,8080,8080,0
+20250328,170900,6997365,8080,8080,8080,8080,0
+20250328,170800,6997365,8080,8080,8080,8080,0
+20250328,170700,6997365,8080,8080,8080,8080,0
+20250328,170600,6997365,8080,8080,8080,8080,0
+20250328,170500,6997365,8080,8080,8080,8080,0
+20250328,170400,6997365,8080,8080,8080,8080,0
+20250328,170300,6997365,8080,8080,8080,8080,0
+20250328,170200,6997365,8080,8080,8080,8080,0
+20250328,170100,6997365,8080,8080,8080,8080,0
+20250328,170000,6997365,8080,8080,8080,8080,0
+20250328,165900,6997365,8080,8080,8080,8080,0
+20250328,165800,6997365,8080,8080,8080,8080,0
+20250328,165700,6997365,8080,8080,8080,8080,0
+20250328,165600,6997365,8080,8080,8080,8080,0
+20250328,165500,6997365,8080,8080,8080,8080,0
+20250328,165400,6997365,8080,8080,8080,8080,0
+20250328,165300,6997365,8080,8080,8080,8080,0
+20250328,165200,6997365,8080,8080,8080,8080,0
+20250328,165100,6997365,8080,8080,8080,8080,0
+20250328,165000,6997365,8080,8080,8080,8080,0
+20250328,164900,6997365,8080,8080,8080,8080,0
+20250328,164800,6997365,8080,8080,8080,8080,0
+20250328,164700,6997365,8080,8080,8080,8080,0
+20250328,164600,6997365,8080,8080,8080,8080,0
+20250328,164500,6997365,8080,8080,8080,8080,0
+20250328,164400,6997365,8080,8080,8080,8080,2
+20250328,164300,6997365,8080,8080,8080,8080,0
+20250328,164200,6997365,8080,8080,8080,8080,0
+20250328,164100,6997365,8080,8080,8080,8080,0
+20250328,164000,6997365,8080,8080,8080,8080,0
+20250328,163900,6997365,8080,8080,8080,8080,0
+20250328,163800,6997365,8080,8080,8080,8080,0
+20250328,163700,6997365,8080,8080,8080,8080,0
+20250328,163600,6997365,8080,8080,8080,8080,0
+20250328,163500,6997365,8080,8080,8080,8080,0
+20250328,163400,6997365,8080,8080,8080,8080,0
+20250328,163300,6997365,8080,8080,8080,8080,0
+20250328,163200,6997365,8080,8080,8080,8080,0
+20250328,163100,6997365,8080,8080,8080,8080,0
+20250328,163000,6997365,8080,8080,8080,8080,0
+20250328,162900,6997365,8080,8080,8080,8080,0
+20250328,162800,6997365,8080,8080,8080,8080,0
+20250328,162700,6997365,8080,8080,8080,8080,0
+20250328,162600,6997365,8080,8080,8080,8080,0
+20250328,162500,6997365,8080,8080,8080,8080,0
+20250328,162400,6997365,8080,8080,8080,8080,0
+20250328,162300,6997365,8080,8080,8080,8080,0
+20250328,162200,6997365,8080,8080,8080,8080,0
+20250328,162100,6997365,8080,8080,8080,8080,0
+20250328,162000,6997365,8080,8080,8080,8080,0
+20250328,161900,6997365,8080,8080,8080,8080,0
+20250328,161800,6997365,8080,8080,8080,8080,0
+20250328,161700,6997365,8080,8080,8080,8080,0
+20250328,161600,6997365,8080,8080,8080,8080,0
+20250328,161500,6997365,8080,8080,8080,8080,0
+20250328,161400,6997365,8080,8080,8080,8080,2
+20250328,161300,6997365,8080,8080,8080,8080,0
+20250328,161200,6997365,8080,8080,8080,8080,0
+20250328,161100,6997365,8080,8080,8080,8080,0
+20250328,161000,6997365,8080,8080,8080,8080,0
+20250328,160900,6997365,8080,8080,8080,8080,0
+20250328,160800,6997365,8080,8080,8080,8080,0
+20250328,160700,6997365,8080,8080,8080,8080,0
+20250328,160600,6997365,8080,8080,8080,8080,0
+20250328,160500,6997365,8080,8080,8080,8080,0
+20250328,160400,6997365,8080,8080,8080,8080,0
+20250328,160300,6997365,8080,8080,8080,8080,0
+20250328,160200,6997365,8080,8080,8080,8080,0
+20250328,160100,6997365,8080,8080,8080,8080,0
+20250328,160000,6997365,8080,8080,8080,8080,0
+20250328,155900,6997365,8080,8080,8080,8080,0
+20250328,155800,6997365,8080,8080,8080,8080,0
+20250328,155700,6997365,8080,8080,8080,8080,0
+20250328,155600,6997365,8080,8080,8080,8080,0
+20250328,155500,6997365,8080,8080,8080,8080,0
+20250328,155400,6997365,8080,8080,8080,8080,0
+20250328,155300,6997365,8080,8080,8080,8080,0
+20250328,155200,6997365,8080,8080,8080,8080,0
+20250328,155100,6997365,8080,8080,8080,8080,0
+20250328,155000,6997365,8080,8080,8080,8080,0
+20250328,154900,6997365,8080,8080,8080,8080,0
+20250328,154800,6997365,8080,8080,8080,8080,0
+20250328,154700,6997365,8080,8080,8080,8080,0
+20250328,154600,6997365,8080,8080,8080,8080,0
+20250328,154500,6997365,8080,8080,8080,8080,0
+20250328,154400,6997365,8080,8080,8080,8080,2
+20250328,154300,6997365,8080,8080,8080,8080,0
+20250328,154200,6997365,8080,8080,8080,8080,0
+20250328,154100,6997365,8080,8080,8080,8080,0
+20250328,154000,6997365,8080,8080,8080,8080,0
+20250328,153900,6997365,8080,8080,8080,8080,0
+20250328,153800,6997365,8080,8080,8080,8080,0
+20250328,153700,6997365,8080,8080,8080,8080,0
+20250328,153600,6997365,8080,8080,8080,8080,0
+20250328,153500,6997365,8080,8080,8080,8080,0
+20250328,153400,6997365,8080,8080,8080,8080,0
+20250328,153300,6997365,8080,8080,8080,8080,0
+20250328,153200,6997365,8080,8080,8080,8080,0
+20250328,153100,6997365,8080,8080,8080,8080,0
+20250328,153000,6997365,8080,8080,8080,8080,2
+20250328,152900,6981205,8050,8050,8050,8050,0
+20250328,152800,6981205,8050,8050,8050,8050,0
+20250328,152700,6981205,8050,8050,8050,8050,0
+20250328,152600,6981205,8050,8050,8050,8050,0
+20250328,152500,6981205,8050,8050,8050,8050,0
+20250328,152400,6981205,8050,8050,8050,8050,0
+20250328,152300,6981205,8050,8050,8050,8050,0
+20250328,152200,6981205,8050,8050,8050,8050,0
+20250328,152100,6981205,8050,8050,8050,8050,0
+20250328,152000,6981205,8050,8050,8050,8050,0
+20250328,151900,6981205,8050,8050,8050,8050,0
+20250328,151800,6981205,8050,8050,8050,8050,0
+20250328,151700,6981205,8050,8050,8050,8050,0
+20250328,151600,6981205,8050,8050,8050,8050,0
+20250328,151500,6981205,8050,8050,8050,8050,0
+20250328,151400,6981205,8050,8050,8050,8050,0
+20250328,151300,6981205,8050,8050,8050,8050,0
+20250328,151200,6981205,8050,8050,8050,8050,0
+20250328,151100,6981205,8050,8050,8050,8050,0
+20250328,151000,6981205,8050,8050,8050,8050,0
+20250328,150900,6981205,8050,8050,8050,8050,0
+20250328,150800,6981205,8050,8050,8050,8050,0
+20250328,150700,6981205,8050,8050,8050,8050,0
+20250328,150600,6981205,8050,8050,8050,8050,0
+20250328,150500,6981205,8050,8050,8050,8050,0
+20250328,150400,6981205,8050,8050,8050,8050,0
+20250328,150300,6981205,8050,8050,8050,8050,0
+20250328,150200,6981205,8050,8050,8050,8050,0
+20250328,150100,6981205,8050,8050,8050,8050,0
+20250328,150000,6981205,8050,8050,8050,8050,0
+20250328,145900,6981205,8050,8050,8050,8050,0
+20250328,145800,6981205,8050,8050,8050,8050,0
+20250328,145700,6981205,8050,8050,8050,8050,0
+20250328,145600,6981205,8050,8050,8050,8050,0
+20250328,145500,6981205,8050,8050,8050,8050,0
+20250328,145400,6981205,8050,8050,8050,8050,0
+20250328,145300,6981205,8050,8050,8050,8050,0
+20250328,145200,6981205,8050,8050,8050,8050,0
+20250328,145100,6981205,8050,8050,8050,8050,0
+20250328,145000,6981205,8050,8050,8050,8050,0
+20250328,144900,6981205,8050,8050,8050,8050,0
+20250328,144800,6981205,8050,8050,8050,8050,0
+20250328,144700,6981205,8050,8050,8050,8050,0
+20250328,144600,6981205,8050,8050,8050,8050,0
+20250328,144500,6981205,8050,8050,8050,8050,0
+20250328,144400,6981205,8050,8060,8060,8050,120
+20250328,144300,6014735,8060,8060,8060,8060,0
+20250328,144200,6014735,8060,8060,8060,8060,0
+20250328,144100,6014735,8060,8060,8060,8060,0
+20250328,144000,6014735,8060,8060,8060,8060,0
+20250328,143900,6014735,8060,8060,8060,8060,0
+20250328,143800,6014735,8060,8060,8060,8060,0
+20250328,143700,6014735,8060,8060,8060,8060,0
+20250328,143600,6014735,8060,8060,8060,8060,0
+20250328,143500,6014735,8060,8060,8060,8060,0
+20250328,143400,6014735,8060,8060,8060,8060,0
+20250328,143300,6014735,8060,8060,8060,8060,0
+20250328,143200,6014735,8060,8060,8060,8060,0
+20250328,143100,6014735,8060,8060,8060,8060,0
+20250328,143000,6014735,8060,8060,8060,8060,0
+20250328,142900,6014735,8060,8060,8060,8060,0
+20250328,142800,6014735,8060,8060,8060,8060,0
+20250328,142700,6014735,8060,8060,8060,8060,0
+20250328,142600,6014735,8060,8060,8060,8060,0
+20250328,142500,6014735,8060,8060,8060,8060,0
+20250328,142400,6014735,8060,8060,8060,8060,0
+20250328,142300,6014735,8060,8060,8060,8060,0
+20250328,142200,6014735,8060,8060,8060,8060,0
+20250328,142100,6014735,8060,8060,8060,8060,0
+20250328,142000,6014735,8060,8060,8060,8060,9
+20250328,141900,5942195,8090,8090,8090,8090,0
+20250328,141800,5942195,8090,8090,8090,8090,0
+20250328,141700,5942195,8090,8090,8090,8090,0
+20250328,141600,5942195,8090,8080,8090,8080,57
+20250328,141500,5481295,8060,8060,8060,8060,0
+20250328,141400,5481295,8060,8060,8060,8060,0
+20250328,141300,5481295,8060,8060,8060,8060,0
+20250328,141200,5481295,8060,8060,8060,8060,0
+20250328,141100,5481295,8060,8060,8060,8060,0
+20250328,141000,5481295,8060,8060,8060,8060,0
+20250328,140900,5481295,8060,8060,8060,8060,0
+20250328,140800,5481295,8060,8060,8060,8060,0
+20250328,140700,5481295,8060,8060,8060,8060,0
+20250328,140600,5481295,8060,8060,8060,8060,0
+20250328,140500,5481295,8060,8060,8060,8060,0
+20250328,140400,5481295,8060,8060,8060,8060,0
+20250328,140300,5481295,8060,8060,8060,8060,0
+20250328,140200,5481295,8060,8060,8060,8060,0
+20250328,140100,5481295,8060,8060,8060,8060,100
+20250328,140000,4675295,8060,8060,8060,8060,0
+20250328,135900,4675295,8060,8060,8060,8060,0
+20250328,135800,4675295,8060,8060,8060,8060,0
+20250328,135700,4675295,8060,8060,8060,8060,0
+20250328,135600,4675295,8060,8060,8060,8060,0
+20250328,135500,4675295,8060,8060,8060,8060,0
+20250328,135400,4675295,8060,8060,8060,8060,0
+20250328,135300,4675295,8060,8060,8060,8060,0
+20250328,135200,4675295,8060,8060,8060,8060,0
+20250328,135100,4675295,8060,8060,8060,8060,0
+20250328,135000,4675295,8060,8060,8060,8060,0
+20250328,134900,4675295,8060,8060,8060,8060,0
+20250328,134800,4675295,8060,8060,8060,8060,0
+20250328,134700,4675295,8060,8060,8060,8060,0
+20250328,134600,4675295,8060,8060,8060,8060,0
+20250328,134500,4675295,8060,8060,8060,8060,0
+20250328,134400,4675295,8060,8060,8060,8060,0
+20250328,134300,4675295,8060,8060,8060,8060,0
+20250328,134200,4675295,8060,8060,8060,8060,0
+20250328,134100,4675295,8060,8060,8060,8060,0
+20250328,134000,4675295,8060,8060,8060,8060,0
+20250328,133900,4675295,8060,8060,8060,8060,0
+20250328,133800,4675295,8060,8070,8070,8060,500
+20250328,133700,645285,8090,8090,8090,8090,0
+20250328,133600,645285,8090,8090,8090,8090,0
+20250328,133500,645285,8090,8090,8090,8090,0
+20250328,133400,645285,8090,8090,8090,8090,0
+20250328,133300,645285,8090,8090,8090,8090,1
+20250328,133200,637195,8090,8090,8090,8090,1
+20250328,133100,629105,8090,8090,8090,8090,0
+20250328,133000,629105,8090,8090,8090,8090,0
+20250328,132900,629105,8090,8090,8090,8090,0
+20250328,132800,629105,8090,8090,8090,8090,0
+20250328,132700,629105,8090,8090,8090,8090,0
+20250328,132600,629105,8090,8090,8090,8090,0
+20250328,132500,629105,8090,8090,8090,8090,0
+20250328,132400,629105,8090,8090,8090,8090,0
+20250328,132300,629105,8090,8090,8090,8090,0
+20250328,132200,629105,8090,8090,8090,8090,0
+20250328,132100,629105,8090,8090,8090,8090,0
+20250328,132000,629105,8090,8090,8090,8090,0
+20250328,131900,629105,8090,8090,8090,8090,0
+20250328,131800,629105,8090,8090,8090,8090,0
+20250328,131700,629105,8090,8090,8090,8090,0
+20250328,131600,629105,8090,8090,8090,8090,0
+20250328,131500,629105,8090,8090,8090,8090,0
+20250328,131400,629105,8090,8090,8090,8090,0
+20250328,131300,629105,8090,8090,8090,8090,0
+20250328,131200,629105,8090,8090,8090,8090,0
+20250328,131100,629105,8090,8090,8090,8090,0
+20250328,131000,629105,8090,8090,8090,8090,0
+20250328,130900,629105,8090,8090,8090,8090,0
+20250328,130800,629105,8090,8090,8090,8090,0
+20250328,130700,629105,8090,8090,8090,8090,0
+20250328,130600,629105,8090,8090,8090,8090,0
+20250328,130500,629105,8090,8090,8090,8090,3
+20250328,130400,604835,8060,8060,8060,8060,0
+20250328,130300,604835,8060,8060,8060,8060,0
+20250328,130200,604835,8060,8060,8060,8060,0
+20250328,130100,604835,8060,8060,8060,8060,0
+20250328,130000,604835,8060,8060,8060,8060,0
+20250328,125900,604835,8060,8060,8060,8060,0
+20250328,125800,604835,8060,8060,8060,8060,0
+20250328,125700,604835,8060,8060,8060,8060,0
+20250328,125600,604835,8060,8060,8060,8060,0
+20250328,125500,604835,8060,8060,8060,8060,0
+20250328,125400,604835,8060,8060,8060,8060,0
+20250328,125300,604835,8060,8060,8060,8060,0
+20250328,125200,604835,8060,8060,8060,8060,0
+20250328,125100,604835,8060,8060,8060,8060,0
+20250328,125000,604835,8060,8060,8060,8060,0
+20250328,124900,604835,8060,8060,8060,8060,0
+20250328,124800,604835,8060,8060,8060,8060,0
+20250328,124700,604835,8060,8060,8060,8060,0
+20250328,124600,604835,8060,8060,8060,8060,0
+20250328,124500,604835,8060,8060,8060,8060,0
+20250328,124400,604835,8060,8060,8060,8060,0
+20250328,124300,604835,8060,8060,8060,8060,0
+20250328,124200,604835,8060,8060,8060,8060,0
+20250328,124100,604835,8060,8060,8060,8060,0
+20250328,124000,604835,8060,8060,8060,8060,0
+20250328,123900,604835,8060,8060,8060,8060,0
+20250328,123800,604835,8060,8060,8060,8060,0
+20250328,123700,604835,8060,8060,8060,8060,0
+20250328,123600,604835,8060,8060,8060,8060,0
+20250328,123500,604835,8060,8060,8060,8060,0
+20250328,123400,604835,8060,8060,8060,8060,0
+20250328,123300,604835,8060,8060,8060,8060,0
+20250328,123200,604835,8060,8060,8060,8060,0
+20250328,123100,604835,8060,8060,8060,8060,0
+20250328,123000,604835,8060,8060,8060,8060,0
+20250328,122900,604835,8060,8060,8060,8060,0
+20250328,122800,604835,8060,8060,8060,8060,0
+20250328,122700,604835,8060,8060,8060,8060,0
+20250328,122600,604835,8060,8060,8060,8060,0
+20250328,122500,604835,8060,8060,8060,8060,0
+20250328,122400,604835,8060,8060,8060,8060,0
+20250328,122300,604835,8060,8060,8060,8060,0
+20250328,122200,604835,8060,8060,8060,8060,0
+20250328,122100,604835,8060,8060,8060,8060,0
+20250328,122000,604835,8060,8060,8060,8060,0
+20250328,121900,604835,8060,8060,8060,8060,0
+20250328,121800,604835,8060,8060,8060,8060,0
+20250328,121700,604835,8060,8060,8060,8060,0
+20250328,121600,604835,8060,8060,8060,8060,0
+20250328,121500,604835,8060,8060,8060,8060,0
+20250328,121400,604835,8060,8060,8060,8060,0
+20250328,121300,604835,8060,8060,8060,8060,0
+20250328,121200,604835,8060,8060,8060,8060,0
+20250328,121100,604835,8060,8060,8060,8060,0
+20250328,121000,604835,8060,8060,8060,8060,0
+20250328,120900,604835,8060,8060,8060,8060,0
+20250328,120800,604835,8060,8060,8060,8060,0
+20250328,120700,604835,8060,8060,8060,8060,0
+20250328,120600,604835,8060,8060,8060,8060,0
+20250328,120500,604835,8060,8060,8060,8060,0
+20250328,120400,604835,8060,8060,8060,8060,0
+20250328,120300,604835,8060,8060,8060,8060,0
+20250328,120200,604835,8060,8060,8060,8060,0
+20250328,120100,604835,8060,8060,8060,8060,0
+20250328,120000,604835,8060,8060,8060,8060,0
+20250328,115900,604835,8060,8060,8060,8060,1
+20250328,115800,596775,8060,8060,8060,8060,0
+20250328,115700,596775,8060,8060,8060,8060,0
+20250328,115600,596775,8060,8060,8060,8060,0
+20250328,115500,596775,8060,8060,8060,8060,0
+20250328,115400,596775,8060,8060,8060,8060,0
+20250328,115300,596775,8060,8060,8060,8060,0
+20250328,115200,596775,8060,8060,8060,8060,0
+20250328,115100,596775,8060,8060,8060,8060,0
+20250328,115000,596775,8060,8060,8060,8060,0
+20250328,114900,596775,8060,8060,8060,8060,0
+20250328,114800,596775,8060,8060,8060,8060,0
+20250328,114700,596775,8060,8060,8060,8060,0
+20250328,114600,596775,8060,8060,8060,8060,0
+20250328,114500,596775,8060,8060,8060,8060,0
+20250328,114400,596775,8060,8060,8060,8060,58
+20250328,114300,129295,8070,8070,8070,8070,0
+20250328,114200,129295,8070,8070,8070,8070,0
+20250328,114100,129295,8070,8070,8070,8070,0
+20250328,114000,129295,8070,8070,8070,8070,0
+20250328,113900,129295,8070,8070,8070,8070,0
+20250328,113800,129295,8070,8070,8070,8070,0
+20250328,113700,129295,8070,8070,8070,8070,0
+20250328,113600,129295,8070,8070,8070,8070,0
+20250328,113500,129295,8070,8070,8070,8070,0
+20250328,113400,129295,8070,8070,8070,8070,0
+20250328,113300,129295,8070,8070,8070,8070,0
+20250328,113200,129295,8070,8070,8070,8070,0
+20250328,113100,129295,8070,8070,8070,8070,0
+20250328,113000,129295,8070,8070,8070,8070,0
+20250328,112900,129295,8070,8070,8070,8070,0
+20250328,112800,129295,8070,8070,8070,8070,0
+20250328,112700,129295,8070,8070,8070,8070,0
+20250328,112600,129295,8070,8070,8070,8070,0
+20250328,112500,129295,8070,8070,8070,8070,0
+20250328,112400,129295,8070,8070,8070,8070,0
+20250328,112300,129295,8070,8070,8070,8070,0
+20250328,112200,129295,8070,8070,8070,8070,0
+20250328,112100,129295,8070,8070,8070,8070,0
+20250328,112000,129295,8070,8070,8070,8070,0
+20250328,111900,129295,8070,8070,8070,8070,0
+20250328,111800,129295,8070,8070,8070,8070,0
+20250328,111700,129295,8070,8070,8070,8070,0
+20250328,111600,129295,8070,8070,8070,8070,0
+20250328,111500,129295,8070,8070,8070,8070,0
+20250328,111400,129295,8070,8070,8070,8070,0
+20250328,111300,129295,8070,8070,8070,8070,0
+20250328,111200,129295,8070,8070,8070,8070,0
+20250328,111100,129295,8070,8070,8070,8070,0
+20250328,111000,129295,8070,8070,8070,8070,0
+20250328,110900,129295,8070,8070,8070,8070,0
+20250328,110800,129295,8070,8070,8070,8070,0
+20250328,110700,129295,8070,8070,8070,8070,0
+20250328,110600,129295,8070,8070,8070,8070,0
+20250328,110500,129295,8070,8070,8070,8070,0
+20250328,110400,129295,8070,8070,8070,8070,0
+20250328,110300,129295,8070,8070,8070,8070,0
+20250328,110200,129295,8070,8070,8070,8070,1
+20250328,110100,121225,8070,8070,8070,8070,0
+20250328,110000,121225,8070,8070,8070,8070,0
+20250328,105900,121225,8070,8070,8070,8070,0
+20250328,105800,121225,8070,8070,8070,8070,0
+20250328,105700,121225,8070,8070,8070,8070,0
+20250328,105600,121225,8070,8070,8070,8070,0
+20250328,105500,121225,8070,8070,8070,8070,0
+20250328,105400,121225,8070,8070,8070,8070,0
+20250328,105300,121225,8070,8070,8070,8070,0
+20250328,105200,121225,8070,8070,8070,8070,0
+20250328,105100,121225,8070,8070,8070,8070,0
+20250328,105000,121225,8070,8070,8070,8070,0
+20250328,104900,121225,8070,8070,8070,8070,0
+20250328,104800,121225,8070,8070,8070,8070,0
+20250328,104700,121225,8070,8070,8070,8070,0
+20250328,104600,121225,8070,8070,8070,8070,0
+20250328,104500,121225,8070,8070,8070,8070,0
+20250328,104400,121225,8070,8070,8070,8070,0
+20250328,104300,121225,8070,8070,8070,8070,0
+20250328,104200,121225,8070,8070,8070,8070,0
+20250328,104100,121225,8070,8070,8070,8070,0
+20250328,104000,121225,8070,8070,8070,8070,0
+20250328,103900,121225,8070,8070,8070,8070,0
+20250328,103800,121225,8070,8070,8070,8070,0
+20250328,103700,121225,8070,8070,8070,8070,0
+20250328,103600,121225,8070,8070,8070,8070,0
+20250328,103500,121225,8070,8070,8070,8070,0
+20250328,103400,121225,8070,8070,8070,8070,0
+20250328,103300,121225,8070,8070,8070,8070,0
+20250328,103200,121225,8070,8070,8070,8070,0
+20250328,103100,121225,8070,8070,8070,8070,0
+20250328,103000,121225,8070,8070,8070,8070,0
+20250328,102900,121225,8070,8070,8070,8070,0
+20250328,102800,121225,8070,8070,8070,8070,1
+20250328,102700,113155,8060,8060,8060,8060,0
+20250328,102600,113155,8060,8060,8060,8060,0
+20250328,102500,113155,8060,8060,8060,8060,0
+20250328,102400,113155,8060,8060,8060,8060,0
+20250328,102300,113155,8060,8060,8060,8060,0
+20250328,102200,113155,8060,8060,8060,8060,1
+20250328,102100,105095,8060,8060,8060,8060,0
+20250328,102000,105095,8060,8060,8060,8060,0
+20250328,101900,105095,8060,8060,8060,8060,0
+20250328,101800,105095,8060,8060,8060,8060,0
+20250328,101700,105095,8060,8060,8060,8060,0
+20250328,101600,105095,8060,8060,8060,8060,0
+20250328,101500,105095,8060,8060,8060,8060,0
+20250328,101400,105095,8060,8060,8060,8060,0
+20250328,101300,105095,8060,8060,8060,8060,0
+20250328,101200,105095,8060,8060,8060,8060,0
+20250328,101100,105095,8060,8060,8060,8060,0
+20250328,101000,105095,8060,8060,8060,8060,0
+20250328,100900,105095,8060,8060,8060,8060,0
+20250328,100800,105095,8060,8060,8060,8060,0
+20250328,100700,105095,8060,8060,8060,8060,0
+20250328,100600,105095,8060,8060,8060,8060,0
+20250328,100500,105095,8060,8060,8060,8060,0
+20250328,100400,105095,8060,8060,8060,8060,0
+20250328,100300,105095,8060,8060,8060,8060,0
+20250328,100200,105095,8060,8060,8060,8060,0
+20250328,100100,105095,8060,8060,8060,8060,0
+20250328,100000,105095,8060,8060,8060,8060,0
+20250328,095900,105095,8060,8060,8060,8060,2
+20250328,095800,88975,8065,8065,8065,8065,0
+20250328,095700,88975,8065,8065,8065,8065,0
+20250328,095600,88975,8065,8065,8065,8065,0
+20250328,095500,88975,8065,8065,8065,8065,0
+20250328,095400,88975,8065,8065,8065,8065,0
+20250328,095300,88975,8065,8065,8065,8065,0
+20250328,095200,88975,8065,8065,8065,8065,0
+20250328,095100,88975,8065,8065,8065,8065,0
+20250328,095000,88975,8065,8065,8065,8065,0
+20250328,094900,88975,8065,8065,8065,8065,0
+20250328,094800,88975,8065,8065,8065,8065,0
+20250328,094700,88975,8065,8065,8065,8065,1
+20250328,094600,80910,8080,8080,8080,8080,0
+20250328,094500,80910,8080,8080,8080,8080,3
+20250328,094400,56670,8080,8080,8080,8080,2
+20250328,094300,40510,8090,8090,8090,8090,1
+20250328,094200,32420,8100,8100,8100,8100,0
+20250328,094100,32420,8100,8100,8100,8100,0
+20250328,094000,32420,8100,8100,8100,8100,0
+20250328,093900,32420,8100,8100,8100,8100,2
+20250328,093800,16220,8100,8100,8100,8100,0
+20250328,093700,16220,8100,8100,8100,8100,1
+20250328,093600,8120,8120,8120,8120,8120,0
+20250328,093500,8120,8120,8120,8120,8120,0
+20250328,093400,8120,8120,8120,8120,8120,0
+20250328,093300,8120,8120,8120,8120,8120,0
+20250328,093200,8120,8120,8120,8120,8120,0
+20250328,093100,8120,8120,8120,8120,8120,0
+20250328,093000,8120,8120,8120,8120,8120,0
+20250328,092900,8120,8120,8120,8120,8120,0
+20250328,092800,8120,8120,8120,8120,8120,0
+20250328,092700,8120,8120,8120,8120,8120,0
+20250328,092600,8120,8120,8120,8120,8120,1
+20250328,092500,0,8070,8070,8070,8070,0
+20250328,092400,0,8070,8070,8070,8070,0
+20250328,092300,0,8070,8070,8070,8070,0
+20250328,092200,0,8070,8070,8070,8070,0
+20250328,092100,0,8070,8070,8070,8070,0
+20250328,092000,0,8070,8070,8070,8070,0
+20250328,091900,0,8070,8070,8070,8070,0
+20250328,091800,0,8070,8070,8070,8070,0
+20250328,091700,0,8070,8070,8070,8070,0
+20250328,091600,0,8070,8070,8070,8070,0
+20250328,091500,0,8070,8070,8070,8070,0
+20250328,091400,0,8070,8070,8070,8070,0
+20250328,091300,0,8070,8070,8070,8070,0
+20250328,091200,0,8070,8070,8070,8070,0
+20250328,091100,0,8070,8070,8070,8070,0
+20250328,091000,0,8070,8070,8070,8070,0
+20250328,090900,0,8070,8070,8070,8070,0
+20250328,090800,0,8070,8070,8070,8070,0
+20250328,090700,0,8070,8070,8070,8070,0
+20250328,090600,0,8070,8070,8070,8070,0
+20250328,090500,0,8070,8070,8070,8070,0
+20250328,090400,0,8070,8070,8070,8070,0
+20250328,090300,0,8070,8070,8070,8070,0
+20250328,090200,0,8070,8070,8070,8070,0
+20250328,090100,0,8070,8070,8070,8070,0
+20250328,090000,0,8070,8070,8070,8070,0

109860/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
+20250328,160821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8080,10,2,0.12,6997365,868,21.22,8120,8120,8050,10490,5650,8070,8061.48,0.00,0,-71,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,735,244.85,0.47,12,0.01,33.00,17120.00,9640,20250121,-16.18,7700,20241209,4.94,9640,-16.18,20250121,7890,2.41,20250207,9640,-16.18,20250121,7700,4.94,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250328,150824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,-20,5,-0.25,6981205,866,21.17,8120,8120,8050,10490,5650,8070,8061.44,0.00,0,-70,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,733,243.94,0.47,12,0.01,33.00,17120.00,9640,20250121,-16.49,7700,20241209,4.55,9640,-16.49,20250121,7890,2.03,20250207,9640,-16.49,20250121,7700,4.55,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250328,140826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-10,5,-0.12,5481295,680,16.63,8120,8120,8060,10490,5650,8070,8060.73,0.00,0,-13,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,733,244.24,0.47,12,0.01,33.00,17120.00,9640,20250121,-16.39,7700,20241209,4.68,9640,-16.39,20250121,7890,2.15,20250207,9640,-16.39,20250121,7700,4.68,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250328,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,20,2,0.25,629105,78,1.91,8120,8120,8060,10490,5650,8070,8065.45,0.00,0,-12,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,736,245.15,0.47,12,0.00,33.00,17120.00,9640,20250121,-16.08,7700,20241209,5.06,9640,-16.08,20250121,7890,2.53,20250207,9640,-16.08,20250121,7700,5.06,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250328,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-10,5,-0.12,604835,75,1.83,8120,8120,8060,10490,5650,8070,8064.47,0.00,0,-11,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,733,244.24,0.47,12,0.00,33.00,17120.00,9640,20250121,-16.39,7700,20241209,4.68,9640,-16.39,20250121,7890,2.15,20250207,9640,-16.39,20250121,7700,4.68,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250328,110820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8070,0,3,0.00,129295,16,0.39,8120,8120,8060,10490,5650,8070,8080.94,0.00,0,-8,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,734,244.55,0.47,12,0.00,33.00,17120.00,9640,20250121,-16.29,7700,20241209,4.81,9640,-16.29,20250121,7890,2.28,20250207,9640,-16.29,20250121,7700,4.81,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250328,100826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-10,5,-0.12,105095,13,0.32,8120,8120,8060,10490,5650,8070,8084.23,0.00,0,-6,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,733,244.24,0.47,12,0.00,33.00,17120.00,9640,20250121,-16.39,7700,20241209,4.68,9640,-16.39,20250121,7890,2.15,20250207,9640,-16.39,20250121,7700,4.68,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250328,090831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8070,0,3,0.00,0,0,0.00,0,0,0,10490,5650,8070,0.00,0.00,0,0,8283,8176,8123,8016,7963,8150,7990,46,2420,500,5970,10,1,9100000,734,244.55,0.47,12,0.00,33.00,17120.00,9640,20250121,-16.29,7700,20241209,4.81,9640,-16.29,20250121,7890,2.28,20250207,9640,-16.29,20250121,7700,4.81,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,162025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8070,-30,5,-0.37,33143430,4090,73.84,8090,8230,8070,10530,5670,8100,8103.53,0.00,0,-283,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,734,244.55,0.47,12,0.04,33.00,17120.00,9640,20250121,-16.29,7700,20241209,4.81,9640,-16.29,20250121,7890,2.28,20250207,9640,-16.29,20250121,7700,4.81,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8070,-30,5,-0.37,30924000,3815,68.88,8090,8230,8070,10530,5670,8100,8105.90,0.00,0,-251,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,734,244.55,0.47,12,0.04,33.00,17120.00,9640,20250121,-16.29,7700,20241209,4.81,9640,-16.29,20250121,7890,2.28,20250207,9640,-16.29,20250121,7700,4.81,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,0,3,0.00,22420450,2765,49.92,8090,8230,8090,10530,5670,8100,8108.66,0.00,0,-136,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,737,245.45,0.47,12,0.03,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,130819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,0,3,0.00,15689660,1934,34.92,8090,8230,8090,10530,5670,8100,8112.54,0.00,0,-105,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,737,245.45,0.47,12,0.02,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,120827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,10,2,0.12,6131650,754,13.61,8090,8230,8090,10530,5670,8100,8132.16,0.00,0,-105,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,738,245.76,0.47,12,0.01,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,30,2,0.37,3739200,459,8.29,8090,8230,8090,10530,5670,8100,8146.41,0.00,0,-59,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,740,246.36,0.47,12,0.01,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,30,2,0.37,243750,30,0.54,8090,8130,8090,10530,5670,8100,8125.00,0.00,0,-24,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,740,246.36,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250327,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,10530,5670,8100,0.00,0.00,0,0,8160,8130,8100,8070,8040,8145,8085,46,2430,500,5990,10,1,9100000,737,245.45,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-50,5,-0.61,44844990,5539,566.36,8070,8130,8070,10590,5710,8150,8096.22,0.00,0,-52,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,737,245.45,0.47,12,0.06,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,150816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-50,5,-0.61,41943690,5181,529.75,8070,8130,8070,10590,5710,8150,8095.67,0.00,0,-45,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,737,245.45,0.47,12,0.06,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,140815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-50,5,-0.61,30352390,3750,383.44,8070,8130,8070,10590,5710,8150,8093.97,0.00,0,-45,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,737,245.45,0.47,12,0.04,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,130815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-50,5,-0.61,30352390,3750,383.44,8070,8130,8070,10590,5710,8150,8093.97,0.00,0,-45,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,737,245.45,0.47,12,0.04,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,120820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-20,5,-0.25,24601290,3040,310.84,8070,8130,8070,10590,5710,8150,8092.53,0.00,0,-2,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,740,246.36,0.47,12,0.03,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,110816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-20,5,-0.25,24601290,3040,310.84,8070,8130,8070,10590,5710,8150,8092.53,0.00,0,-2,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,740,246.36,0.47,12,0.03,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,100817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8080,-70,5,-0.86,18214320,2251,230.16,8070,8100,8070,10590,5710,8150,8091.66,0.00,0,36,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,735,244.85,0.47,12,0.02,33.00,17120.00,9640,20250121,-16.18,7700,20241209,4.94,9640,-16.18,20250121,7890,2.41,20250207,9640,-16.18,20250121,7700,4.94,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250326,090816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-50,5,-0.61,193950,24,2.45,8070,8100,8070,10590,5710,8150,8081.25,0.00,0,-24,8243,8196,8153,8106,8063,8175,8085,46,2440,500,6030,10,1,9100000,737,245.45,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,160811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,20,2,0.25,7945820,978,14.68,8200,8200,8110,10560,5700,8130,8124.48,0.00,0,-78,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,742,246.97,0.48,12,0.01,33.00,17120.00,9640,20250121,-15.46,7700,20241209,5.84,9640,-15.46,20250121,7890,3.30,20250207,9640,-15.46,20250121,7700,5.84,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,150813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,20,2,0.25,7856170,967,14.51,8200,8200,8110,10560,5700,8130,8124.27,0.00,0,-77,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,742,246.97,0.48,12,0.01,33.00,17120.00,9640,20250121,-15.46,7700,20241209,5.84,9640,-15.46,20250121,7890,3.30,20250207,9640,-15.46,20250121,7700,5.84,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,0,3,0.00,7393720,910,13.66,8200,8200,8110,10560,5700,8130,8124.97,0.00,0,-77,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,740,246.36,0.47,12,0.01,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-10,5,-0.12,7385590,909,13.64,8200,8200,8110,10560,5700,8130,8124.96,0.00,0,-76,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,739,246.06,0.47,12,0.01,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,120811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,0,3,0.00,3252450,400,6.00,8200,8200,8110,10560,5700,8130,8131.12,0.00,0,-76,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,740,246.36,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,110810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,0,3,0.00,1049220,129,1.94,8200,8200,8110,10560,5700,8130,8133.49,0.00,0,-53,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,740,246.36,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,100820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-10,5,-0.12,1016690,125,1.88,8200,8200,8110,10560,5700,8130,8133.52,0.00,0,-49,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,739,246.06,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250325,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8200,70,2,0.86,8200,1,0.02,8200,8200,8200,10560,5700,8130,8200.00,0.00,0,0,8290,8210,8160,8080,8030,8185,8055,46,2430,500,6010,10,1,9100000,746,248.48,0.48,12,0.00,33.00,17120.00,9640,20250121,-14.94,7700,20241209,6.49,9640,-14.94,20250121,7890,3.93,20250207,9640,-14.94,20250121,7700,6.49,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,160809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-110,5,-1.33,54241470,6664,526.38,8150,8240,8110,10710,5770,8240,8139.48,0.00,0,-215,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,740,246.36,0.47,12,0.07,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-120,5,-1.46,53436690,6565,518.56,8150,8240,8110,10710,5770,8240,8139.63,0.00,0,-204,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,739,246.06,0.47,12,0.07,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,140815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-120,5,-1.46,42530890,5222,412.48,8150,8240,8110,10710,5770,8240,8144.56,0.00,0,-152,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,739,246.06,0.47,12,0.06,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,130814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,-70,5,-0.85,26165740,3209,253.48,8150,8240,8110,10710,5770,8240,8153.86,0.00,0,-99,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,743,247.58,0.48,12,0.04,33.00,17120.00,9640,20250121,-15.25,7700,20241209,6.10,9640,-15.25,20250121,7890,3.55,20250207,9640,-15.25,20250121,7700,6.10,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,120814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,-90,5,-1.09,11294150,1386,109.48,8150,8220,8110,10710,5770,8240,8148.74,0.00,0,-100,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,742,246.97,0.48,12,0.02,33.00,17120.00,9640,20250121,-15.46,7700,20241209,5.84,9640,-15.46,20250121,7890,3.30,20250207,9640,-15.46,20250121,7700,5.84,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,110813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,-90,5,-1.09,2000410,246,19.43,8150,8180,8110,10710,5770,8240,8131.75,0.00,0,-73,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,742,246.97,0.48,12,0.00,33.00,17120.00,9640,20250121,-15.46,7700,20241209,5.84,9640,-15.46,20250121,7890,3.30,20250207,9640,-15.46,20250121,7700,5.84,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,100810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-100,5,-1.21,1951480,240,18.96,8150,8160,8110,10710,5770,8240,8131.17,0.00,0,-75,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,741,246.67,0.48,12,0.00,33.00,17120.00,9640,20250121,-15.56,7700,20241209,5.71,9640,-15.56,20250121,7890,3.17,20250207,9640,-15.56,20250121,7700,5.71,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
+20250324,090813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,-90,5,-1.09,179350,22,1.74,8150,8160,8150,10710,5770,8240,8152.27,0.00,0,-16,8473,8356,8193,8076,7913,8275,7995,46,2470,500,6090,10,1,9100000,742,246.97,0.48,12,0.00,33.00,17120.00,9640,20250121,-15.46,7700,20241209,5.84,9640,-15.46,20250121,7890,3.30,20250207,9640,-15.46,20250121,7700,5.84,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
 20250321,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,110,2,1.35,10083000,1234,63.87,8300,8310,8030,10560,5700,8130,8170.99,0.00,0,-190,8250,8190,8130,8070,8010,8220,8100,46,2430,500,6010,10,1,9100000,750,249.70,0.48,12,0.01,33.00,17120.00,9640,20250121,-14.52,7700,20241209,7.01,9640,-14.52,20250121,7890,4.44,20250207,9640,-14.52,20250121,7700,7.01,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
 20250321,150812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,0,3,0.00,10017080,1226,63.46,8300,8310,8030,10560,5700,8130,8170.54,0.00,0,-190,8250,8190,8130,8070,8010,8220,8100,46,2430,500,6010,10,1,9100000,740,246.36,0.47,12,0.01,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
 20250321,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,10,2,0.12,5598500,683,35.35,8300,8310,8030,10560,5700,8130,8196.93,0.00,0,-95,8250,8190,8130,8070,8010,8220,8100,46,2430,500,6010,10,1,9100000,741,246.67,0.48,12,0.01,33.00,17120.00,9640,20250121,-15.56,7700,20241209,5.71,9640,-15.56,20250121,7890,3.17,20250207,9640,-15.56,20250121,7700,5.71,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N

109860/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,9100000,0,73710000000,0.00
+20250325,0,9100000,0,74165000000,0.00
+20250324,0,9100000,0,73983000000,0.00
+20250321,0,9100000,0,74984000000,0.00
+20250320,0,9100000,0,73983000000,0.00
 20250319,0,9100000,0,74074000000,0.00
 20250318,0,9100000,0,74074000000,0.00
 20250317,0,9100000,0,75075000000,0.00

109860/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8240,8170,8310,8030,13045,106295080,00,0.00,N,2,70,
 20250310,8170,8130,8260,7960,31299,252949420,00,0.00,N,2,70,
 20250304,8100,8300,8600,8010,31036,254230920,00,0.00,N,5,-200,
 20250224,8300,8640,9380,8300,156242,1394809550,00,0.00,N,5,-180,