Add accumulated files

113810/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1852,2035,2120,1818,8881232,17632414517,00,0.00,N,2,113,
+20250326,1739,1340,1739,1275,7170926,10714569464,00,0.00,N,1,401,
+20250325,1338,1415,1429,1321,1656046,2243351333,00,0.00,N,5,-91,
+20250324,1429,1442,1500,1378,1504290,2160252364,00,0.00,N,5,-31,
 20250321,1460,1494,1546,1452,1963086,2916349415,00,0.00,N,5,-138,
 20250320,1598,1629,1648,1536,2249870,3550329112,00,0.00,N,5,-45,
 20250319,1643,1935,1977,1620,5269606,9069553709,00,0.00,N,5,-310,

113810/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
+20250328,1585,-267,5,-72156,40072,2240,-135,80,4,2626092,797756,2240,4369,1349,4,2698248,757684,0,4504,1269,0
+20250327,1852,113,2,25831,-7588,-314,68,-31,-1,6718378,2145981,0,13340,4258,0,6692547,2153569,314,13273,4289,1
+20250326,1739,401,1,629677,-645268,314,962,-989,1,5907106,1242297,314,8904,1774,1,5277429,1887565,0,7942,2763,0
+20250325,1338,-91,5,-246626,246626,0,-332,332,0,1197766,458134,0,1623,620,0,1444392,211508,0,1955,288,0
+20250324,1429,-31,5,11907,-8064,0,24,-18,0,1044081,458004,0,1502,655,0,1032174,466068,0,1478,673,0
 20250321,1460,-138,5,-217362,214267,0,-320,315,0,1343344,615645,0,1997,914,0,1560706,401378,0,2317,598,0
 20250320,1598,-45,5,-343498,379231,-36572,-542,598,-58,1525674,722408,0,2405,1142,0,1869172,343177,36572,2947,544,58
 20250319,1643,-310,5,-109415,109260,0,-179,178,0,4231134,1035536,0,7284,1781,0,4340549,926276,0,7462,1603,0

113810/min/candle-20250324.csv

@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201700,2131680077,1429,1429,1429,1429,16466
+20250324,201600,2131680077,1429,1429,1429,1429,0
+20250324,201500,2131680077,1429,1429,1429,1429,0
+20250324,201400,2131680077,1429,1429,1429,1429,0
+20250324,201300,2131680077,1429,1429,1429,1429,0
+20250324,201200,2131680077,1429,1429,1429,1429,0
+20250324,201100,2131680077,1429,1429,1429,1429,0
+20250324,201000,2131680077,1429,1429,1429,1429,0
+20250324,200900,2131680077,1429,1429,1429,1429,0
+20250324,200800,2131680077,1429,1429,1429,1429,0
+20250324,200700,2131680077,1429,1429,1429,1429,0
+20250324,200600,2131680077,1429,1429,1429,1429,0
+20250324,200500,2131680077,1429,1429,1429,1429,0
+20250324,200400,2131680077,1429,1429,1429,1429,0
+20250324,200300,2131680077,1429,1429,1429,1429,0
+20250324,200200,2131680077,1429,1429,1429,1429,0
+20250324,200100,2131680077,1429,1429,1429,1429,0
+20250324,200000,2131680077,1429,1429,1429,1429,0
+20250324,195900,2131680077,1429,1429,1429,1429,0
+20250324,195800,2131680077,1429,1429,1429,1429,0
+20250324,195700,2131680077,1429,1429,1429,1429,0
+20250324,195600,2131680077,1429,1429,1429,1429,0
+20250324,195500,2131680077,1429,1429,1429,1429,0
+20250324,195400,2131680077,1429,1429,1429,1429,0
+20250324,195300,2131680077,1429,1429,1429,1429,0
+20250324,195200,2131680077,1429,1429,1429,1429,0
+20250324,195100,2131680077,1429,1429,1429,1429,0
+20250324,195000,2131680077,1429,1429,1429,1429,0
+20250324,194900,2131680077,1429,1429,1429,1429,0
+20250324,194800,2131680077,1429,1429,1429,1429,0
+20250324,194700,2131680077,1429,1429,1429,1429,16466
+20250324,194600,2131680077,1429,1429,1429,1429,0
+20250324,194500,2131680077,1429,1429,1429,1429,0
+20250324,194400,2131680077,1429,1429,1429,1429,0
+20250324,194300,2131680077,1429,1429,1429,1429,0
+20250324,194200,2131680077,1429,1429,1429,1429,0
+20250324,194100,2131680077,1429,1429,1429,1429,0
+20250324,194000,2131680077,1429,1429,1429,1429,0
+20250324,193900,2131680077,1429,1429,1429,1429,0
+20250324,193800,2131680077,1429,1429,1429,1429,0
+20250324,193700,2131680077,1429,1429,1429,1429,0
+20250324,193600,2131680077,1429,1429,1429,1429,0
+20250324,193500,2131680077,1429,1429,1429,1429,0
+20250324,193400,2131680077,1429,1429,1429,1429,0
+20250324,193300,2131680077,1429,1429,1429,1429,0
+20250324,193200,2131680077,1429,1429,1429,1429,0
+20250324,193100,2131680077,1429,1429,1429,1429,0
+20250324,193000,2131680077,1429,1429,1429,1429,0
+20250324,192900,2131680077,1429,1429,1429,1429,0
+20250324,192800,2131680077,1429,1429,1429,1429,0
+20250324,192700,2131680077,1429,1429,1429,1429,0
+20250324,192600,2131680077,1429,1429,1429,1429,0
+20250324,192500,2131680077,1429,1429,1429,1429,0
+20250324,192400,2131680077,1429,1429,1429,1429,0
+20250324,192300,2131680077,1429,1429,1429,1429,0
+20250324,192200,2131680077,1429,1429,1429,1429,0
+20250324,192100,2131680077,1429,1429,1429,1429,0
+20250324,192000,2131680077,1429,1429,1429,1429,0
+20250324,191900,2131680077,1429,1429,1429,1429,0
+20250324,191800,2131680077,1429,1429,1429,1429,0
+20250324,191700,2131680077,1429,1429,1429,1429,16466
+20250324,191600,2131680077,1429,1429,1429,1429,0
+20250324,191500,2131680077,1429,1429,1429,1429,0
+20250324,191400,2131680077,1429,1429,1429,1429,0
+20250324,191300,2131680077,1429,1429,1429,1429,0
+20250324,191200,2131680077,1429,1429,1429,1429,0
+20250324,191100,2131680077,1429,1429,1429,1429,0
+20250324,191000,2131680077,1429,1429,1429,1429,0
+20250324,190900,2131680077,1429,1429,1429,1429,0
+20250324,190800,2131680077,1429,1429,1429,1429,0
+20250324,190700,2131680077,1429,1429,1429,1429,0
+20250324,190600,2131680077,1429,1429,1429,1429,0
+20250324,190500,2131680077,1429,1429,1429,1429,0
+20250324,190400,2131680077,1429,1429,1429,1429,0
+20250324,190300,2131680077,1429,1429,1429,1429,0
+20250324,190200,2131680077,1429,1429,1429,1429,0
+20250324,190100,2131680077,1429,1429,1429,1429,0
+20250324,190000,2131680077,1429,1429,1429,1429,0
+20250324,185900,2131680077,1429,1429,1429,1429,0
+20250324,185800,2131680077,1429,1429,1429,1429,0
+20250324,185700,2131680077,1429,1429,1429,1429,0
+20250324,185600,2131680077,1429,1429,1429,1429,0
+20250324,185500,2131680077,1429,1429,1429,1429,0
+20250324,185400,2131680077,1429,1429,1429,1429,0
+20250324,185300,2131680077,1429,1429,1429,1429,0
+20250324,185200,2131680077,1429,1429,1429,1429,0
+20250324,185100,2131680077,1429,1429,1429,1429,0
+20250324,185000,2131680077,1429,1429,1429,1429,0
+20250324,184900,2131680077,1429,1429,1429,1429,0
+20250324,184800,2131680077,1429,1429,1429,1429,0
+20250324,184700,2131680077,1429,1429,1429,1429,16466
+20250324,184600,2131680077,1429,1429,1429,1429,0
+20250324,184500,2131680077,1429,1429,1429,1429,0
+20250324,184400,2131680077,1429,1429,1429,1429,0
+20250324,184300,2131680077,1429,1429,1429,1429,0
+20250324,184200,2131680077,1429,1429,1429,1429,0
+20250324,184100,2131680077,1429,1429,1429,1429,0
+20250324,184000,2131680077,1429,1429,1429,1429,0
+20250324,183900,2131680077,1429,1429,1429,1429,0
+20250324,183800,2131680077,1429,1429,1429,1429,0
+20250324,183700,2131680077,1429,1429,1429,1429,0
+20250324,183600,2131680077,1429,1429,1429,1429,0
+20250324,183500,2131680077,1429,1429,1429,1429,0
+20250324,183400,2131680077,1429,1429,1429,1429,0
+20250324,183300,2131680077,1429,1429,1429,1429,0
+20250324,183200,2131680077,1429,1429,1429,1429,0
+20250324,183100,2131680077,1429,1429,1429,1429,0
+20250324,183000,2131680077,1429,1429,1429,1429,0
+20250324,182900,2131680077,1429,1429,1429,1429,0
+20250324,182800,2131680077,1429,1429,1429,1429,0
+20250324,182700,2131680077,1429,1429,1429,1429,0
+20250324,182600,2131680077,1429,1429,1429,1429,0
+20250324,182500,2131680077,1429,1429,1429,1429,0
+20250324,182400,2131680077,1429,1429,1429,1429,0
+20250324,182300,2131680077,1429,1429,1429,1429,0
+20250324,182200,2131680077,1429,1429,1429,1429,0
+20250324,182100,2131680077,1429,1429,1429,1429,0
+20250324,182000,2131680077,1429,1429,1429,1429,0
+20250324,181900,2131680077,1429,1429,1429,1429,0
+20250324,181800,2131680077,1429,1429,1429,1429,0
+20250324,181700,2131680077,1429,1429,1429,1429,16466
+20250324,181600,2131680077,1429,1429,1429,1429,0
+20250324,181500,2131680077,1429,1429,1429,1429,0
+20250324,181400,2131680077,1429,1429,1429,1429,0
+20250324,181300,2131680077,1429,1429,1429,1429,0
+20250324,181200,2131680077,1429,1429,1429,1429,0
+20250324,181100,2131680077,1429,1429,1429,1429,0
+20250324,181000,2131680077,1429,1429,1429,1429,0
+20250324,180900,2131680077,1429,1429,1429,1429,0
+20250324,180800,2131680077,1429,1429,1429,1429,0
+20250324,180700,2131680077,1429,1429,1429,1429,0
+20250324,180600,2131680077,1429,1429,1429,1429,0
+20250324,180500,2131680077,1429,1429,1429,1429,0
+20250324,180400,2131680077,1429,1429,1429,1429,0
+20250324,180300,2131680077,1429,1429,1429,1429,0
+20250324,180200,2131680077,1429,1429,1429,1429,0
+20250324,180100,2131680077,1429,1429,1429,1429,0
+20250324,180000,2131680077,1429,1429,1429,1429,0
+20250324,175900,2131680077,1429,1429,1429,1429,0
+20250324,175800,2131680077,1429,1429,1429,1429,0
+20250324,175700,2131680077,1429,1429,1429,1429,0
+20250324,175600,2131680077,1429,1429,1429,1429,0
+20250324,175500,2131680077,1429,1429,1429,1429,0
+20250324,175400,2131680077,1429,1429,1429,1429,0
+20250324,175300,2131680077,1429,1429,1429,1429,0
+20250324,175200,2131680077,1429,1429,1429,1429,0
+20250324,175100,2131680077,1429,1429,1429,1429,0
+20250324,175000,2131680077,1429,1429,1429,1429,0
+20250324,174900,2131680077,1429,1429,1429,1429,0
+20250324,174800,2131680077,1429,1429,1429,1429,0
+20250324,174700,2131680077,1429,1429,1429,1429,16466
+20250324,174600,2131680077,1429,1429,1429,1429,0
+20250324,174500,2131680077,1429,1429,1429,1429,0
+20250324,174400,2131680077,1429,1429,1429,1429,0
+20250324,174300,2131680077,1429,1429,1429,1429,0
+20250324,174200,2131680077,1429,1429,1429,1429,0
+20250324,174100,2131680077,1429,1429,1429,1429,0
+20250324,174000,2131680077,1429,1429,1429,1429,0
+20250324,173900,2131680077,1429,1429,1429,1429,0
+20250324,173800,2131680077,1429,1429,1429,1429,0
+20250324,173700,2131680077,1429,1429,1429,1429,0
+20250324,173600,2131680077,1429,1429,1429,1429,0
+20250324,173500,2131680077,1429,1429,1429,1429,0
+20250324,173400,2131680077,1429,1429,1429,1429,0
+20250324,173300,2131680077,1429,1429,1429,1429,0
+20250324,173200,2131680077,1429,1429,1429,1429,0
+20250324,173100,2131680077,1429,1429,1429,1429,0
+20250324,173000,2131680077,1429,1429,1429,1429,0
+20250324,172900,2131680077,1429,1429,1429,1429,0
+20250324,172800,2131680077,1429,1429,1429,1429,0
+20250324,172700,2131680077,1429,1429,1429,1429,0
+20250324,172600,2131680077,1429,1429,1429,1429,0
+20250324,172500,2131680077,1429,1429,1429,1429,0
+20250324,172400,2131680077,1429,1429,1429,1429,0
+20250324,172300,2131680077,1429,1429,1429,1429,0
+20250324,172200,2131680077,1429,1429,1429,1429,0
+20250324,172100,2131680077,1429,1429,1429,1429,0
+20250324,172000,2131680077,1429,1429,1429,1429,0
+20250324,171900,2131680077,1429,1429,1429,1429,0
+20250324,171800,2131680077,1429,1429,1429,1429,0
+20250324,171700,2131680077,1429,1429,1429,1429,16466
+20250324,171600,2131680077,1429,1429,1429,1429,0
+20250324,171500,2131680077,1429,1429,1429,1429,0
+20250324,171400,2131680077,1429,1429,1429,1429,0
+20250324,171300,2131680077,1429,1429,1429,1429,0
+20250324,171200,2131680077,1429,1429,1429,1429,0
+20250324,171100,2131680077,1429,1429,1429,1429,0
+20250324,171000,2131680077,1429,1429,1429,1429,0
+20250324,170900,2131680077,1429,1429,1429,1429,0
+20250324,170800,2131680077,1429,1429,1429,1429,0
+20250324,170700,2131680077,1429,1429,1429,1429,0
+20250324,170600,2131680077,1429,1429,1429,1429,0
+20250324,170500,2131680077,1429,1429,1429,1429,0
+20250324,170400,2131680077,1429,1429,1429,1429,0
+20250324,170300,2131680077,1429,1429,1429,1429,0
+20250324,170200,2131680077,1429,1429,1429,1429,0
+20250324,170100,2131680077,1429,1429,1429,1429,0
+20250324,170000,2131680077,1429,1429,1429,1429,0
+20250324,165900,2131680077,1429,1429,1429,1429,0
+20250324,165800,2131680077,1429,1429,1429,1429,0
+20250324,165700,2131680077,1429,1429,1429,1429,0
+20250324,165600,2131680077,1429,1429,1429,1429,0
+20250324,165500,2131680077,1429,1429,1429,1429,0
+20250324,165400,2131680077,1429,1429,1429,1429,0
+20250324,165300,2131680077,1429,1429,1429,1429,0
+20250324,165200,2131680077,1429,1429,1429,1429,0
+20250324,165100,2131680077,1429,1429,1429,1429,0
+20250324,165000,2131680077,1429,1429,1429,1429,0
+20250324,164900,2131680077,1429,1429,1429,1429,0
+20250324,164800,2131680077,1429,1429,1429,1429,0
+20250324,164700,2131680077,1429,1429,1429,1429,16466
+20250324,164600,2131680077,1429,1429,1429,1429,0
+20250324,164500,2131680077,1429,1429,1429,1429,0
+20250324,164400,2131680077,1429,1429,1429,1429,0
+20250324,164300,2131680077,1429,1429,1429,1429,0
+20250324,164200,2131680077,1429,1429,1429,1429,0
+20250324,164100,2131680077,1429,1429,1429,1429,0
+20250324,164000,2131680077,1429,1429,1429,1429,0
+20250324,163900,2131680077,1429,1429,1429,1429,0
+20250324,163800,2131680077,1429,1429,1429,1429,0
+20250324,163700,2131680077,1429,1429,1429,1429,0
+20250324,163600,2131680077,1429,1429,1429,1429,0
+20250324,163500,2131680077,1429,1429,1429,1429,0
+20250324,163400,2131680077,1429,1429,1429,1429,0
+20250324,163300,2131680077,1429,1429,1429,1429,0
+20250324,163200,2131680077,1429,1429,1429,1429,0
+20250324,163100,2131680077,1429,1429,1429,1429,0
+20250324,163000,2131680077,1429,1429,1429,1429,0
+20250324,162900,2131680077,1429,1429,1429,1429,0
+20250324,162800,2131680077,1429,1429,1429,1429,0
+20250324,162700,2131680077,1429,1429,1429,1429,0
+20250324,162600,2131680077,1429,1429,1429,1429,0
+20250324,162500,2131680077,1429,1429,1429,1429,0
+20250324,162400,2131680077,1429,1429,1429,1429,0
+20250324,162300,2131680077,1429,1429,1429,1429,0
+20250324,162200,2131680077,1429,1429,1429,1429,0
+20250324,162100,2131680077,1429,1429,1429,1429,0
+20250324,162000,2131680077,1429,1429,1429,1429,0
+20250324,161900,2131680077,1429,1429,1429,1429,0
+20250324,161800,2131680077,1429,1429,1429,1429,0
+20250324,161700,2131680077,1429,1429,1429,1429,16466
+20250324,161600,2131680077,1429,1429,1429,1429,0
+20250324,161500,2131680077,1429,1429,1429,1429,0
+20250324,161400,2131680077,1429,1429,1429,1429,0
+20250324,161300,2131680077,1429,1429,1429,1429,0
+20250324,161200,2131680077,1429,1429,1429,1429,0
+20250324,161100,2131680077,1429,1429,1429,1429,0
+20250324,161000,2131680077,1429,1429,1429,1429,0
+20250324,160900,2131680077,1429,1429,1429,1429,0
+20250324,160800,2131680077,1429,1429,1429,1429,0
+20250324,160700,2131680077,1429,1429,1429,1429,0
+20250324,160600,2131680077,1429,1429,1429,1429,0
+20250324,160500,2131680077,1429,1429,1429,1429,0
+20250324,160400,2131680077,1429,1429,1429,1429,0
+20250324,160300,2131680077,1429,1429,1429,1429,0
+20250324,160200,2131680077,1429,1429,1429,1429,0
+20250324,160100,2131680077,1429,1429,1429,1429,0
+20250324,160000,2131680077,1429,1429,1429,1429,0
+20250324,155900,2131680077,1429,1429,1429,1429,0
+20250324,155800,2131680077,1429,1429,1429,1429,0
+20250324,155700,2131680077,1429,1429,1429,1429,0
+20250324,155600,2131680077,1429,1429,1429,1429,0
+20250324,155500,2131680077,1429,1429,1429,1429,0
+20250324,155400,2131680077,1429,1429,1429,1429,0
+20250324,155300,2131680077,1429,1429,1429,1429,0
+20250324,155200,2131680077,1429,1429,1429,1429,0
+20250324,155100,2131680077,1429,1429,1429,1429,0
+20250324,155000,2131680077,1429,1429,1429,1429,0
+20250324,154900,2131680077,1429,1429,1429,1429,0
+20250324,154800,2131680077,1429,1429,1429,1429,0
+20250324,154700,2131680077,1429,1429,1429,1429,16466
+20250324,154600,2131680077,1429,1429,1429,1429,0
+20250324,154500,2131680077,1429,1429,1429,1429,0
+20250324,154400,2131680077,1429,1429,1429,1429,0
+20250324,154300,2131680077,1429,1429,1429,1429,0
+20250324,154200,2131680077,1429,1429,1429,1429,0
+20250324,154100,2131680077,1429,1429,1429,1429,0
+20250324,154000,2131680077,1429,1429,1429,1429,0
+20250324,153900,2131680077,1429,1429,1429,1429,0
+20250324,153800,2131680077,1429,1429,1429,1429,0
+20250324,153700,2131680077,1429,1429,1429,1429,0
+20250324,153600,2131680077,1429,1429,1429,1429,0
+20250324,153500,2131680077,1429,1429,1429,1429,0
+20250324,153400,2131680077,1429,1429,1429,1429,0
+20250324,153300,2131680077,1429,1429,1429,1429,0
+20250324,153200,2131680077,1429,1429,1429,1429,0
+20250324,153100,2131680077,1429,1429,1429,1429,0
+20250324,153000,2131680077,1429,1429,1429,1429,16466
+20250324,152900,2108150163,1439,1439,1439,1439,0
+20250324,152800,2108150163,1439,1439,1439,1439,0
+20250324,152700,2108150163,1439,1439,1439,1439,0
+20250324,152600,2108150163,1439,1439,1439,1439,0
+20250324,152500,2108150163,1439,1439,1439,1439,0
+20250324,152400,2108150163,1439,1439,1439,1439,0
+20250324,152300,2108150163,1439,1439,1439,1439,0
+20250324,152200,2108150163,1439,1439,1439,1439,0
+20250324,152100,2108150163,1439,1439,1439,1439,0
+20250324,152000,2108150163,1439,1439,1439,1439,0
+20250324,151900,2108150163,1439,1440,1440,1433,7207
+20250324,151800,2097808053,1436,1445,1445,1436,39
+20250324,151700,2097751779,1445,1445,1445,1445,100
+20250324,151600,2097607279,1446,1441,1446,1440,2299
+20250324,151500,2094296427,1441,1436,1441,1432,1485
+20250324,151400,2092158462,1447,1443,1447,1426,5397
+20250324,151300,2084418095,1448,1443,1448,1442,1611
+20250324,151200,2082093861,1448,1445,1448,1445,1001
+20250324,151100,2080644416,1445,1449,1449,1445,2565
+20250324,151000,2076930816,1448,1448,1448,1447,2661
+20250324,150900,2073077936,1442,1447,1448,1442,3200
+20250324,150800,2068449536,1442,1442,1442,1442,345
+20250324,150700,2067952046,1448,1445,1448,1445,42
+20250324,150600,2067891266,1445,1444,1445,1444,1719
+20250324,150500,2065409012,1444,1444,1445,1440,5495
+20250324,150400,2057482766,1445,1445,1445,1445,372
+20250324,150300,2056945226,1445,1447,1449,1445,6493
+20250324,150200,2047554373,1449,1449,1449,1449,7
+20250324,150100,2047544230,1450,1450,1450,1450,0
+20250324,150000,2047544230,1450,1450,1450,1450,1
+20250324,145900,2047542780,1445,1446,1446,1445,1334
+20250324,145800,2045614950,1452,1451,1452,1451,204
+20250324,145700,2045318945,1451,1451,1451,1451,30
+20250324,145600,2045275415,1451,1447,1454,1445,1925
+20250324,145500,2042491487,1451,1451,1451,1451,280
+20250324,145400,2042085207,1452,1452,1452,1452,2700
+20250324,145300,2038164807,1452,1452,1452,1452,0
+20250324,145200,2038164807,1452,1453,1453,1452,5115
+20250324,145100,2030733010,1453,1453,1453,1453,91
+20250324,145000,2030600787,1453,1453,1453,1453,50
+20250324,144900,2030528137,1455,1455,1455,1455,0
+20250324,144800,2030528137,1455,1456,1456,1447,1273
+20250324,144700,2028685256,1447,1456,1456,1447,3418
+20250324,144600,2023729424,1456,1456,1456,1456,450
+20250324,144500,2023074224,1456,1456,1456,1456,1
+20250324,144400,2023072768,1456,1456,1456,1456,371
+20250324,144300,2022532592,1457,1451,1470,1451,10705
+20250324,144200,2006949835,1451,1444,1451,1444,9100
+20250324,144100,1993771461,1444,1444,1446,1444,3393
+20250324,144000,1988871497,1444,1444,1444,1440,1029
+20250324,143900,1987385729,1444,1445,1445,1440,2001
+20250324,143800,1984500284,1445,1443,1445,1443,3630
+20250324,143700,1979259500,1443,1442,1443,1442,965
+20250324,143600,1977867006,1442,1445,1445,1440,1773
+20250324,143500,1975312760,1445,1438,1445,1438,353
+20250324,143400,1974804539,1438,1439,1439,1436,3265
+20250324,143300,1970108948,1440,1439,1440,1439,402
+20250324,143200,1969530459,1439,1440,1440,1439,60
+20250324,143100,1969444109,1440,1440,1442,1439,201
+20250324,143000,1969154763,1442,1442,1442,1440,4217
+20250324,142900,1963075849,1443,1442,1443,1439,3139
+20250324,142800,1958549355,1442,1442,1442,1442,1443
+20250324,142700,1956468549,1442,1441,1442,1441,10493
+20250324,142600,1941338583,1442,1439,1442,1439,8313
+20250324,142500,1929352852,1439,1438,1439,1438,1735
+20250324,142400,1926856449,1439,1439,1439,1430,1680
+20250324,142300,1924450719,1439,1433,1439,1431,101
+20250324,142200,1924306137,1440,1440,1440,1440,0
+20250324,142100,1924306137,1440,1440,1440,1440,0
+20250324,142000,1924306137,1440,1435,1440,1431,2120
+20250324,141900,1921260213,1441,1436,1441,1436,5
+20250324,141800,1921253028,1442,1443,1443,1435,112
+20250324,141700,1921091629,1443,1443,1444,1443,9594
+20250324,141600,1907247333,1443,1440,1443,1440,3042
+20250324,141500,1902863039,1440,1441,1441,1435,102
+20250324,141400,1902716118,1442,1439,1442,1439,2500
+20250324,141300,1899112207,1440,1433,1440,1433,2502
+20250324,141200,1895509334,1436,1436,1436,1436,501
+20250324,141100,1894789898,1434,1430,1434,1430,2315
+20250324,141000,1891472329,1433,1433,1433,1433,2
+20250324,140900,1891469463,1433,1433,1433,1432,328
+20250324,140800,1890999468,1429,1432,1433,1429,1917
+20250324,140700,1888252645,1434,1433,1434,1433,103
+20250324,140600,1888104944,1428,1431,1439,1428,6741
+20250324,140500,1878443431,1430,1432,1432,1430,1638
+20250324,140400,1876098897,1433,1434,1434,1433,901
+20250324,140300,1874807547,1436,1436,1436,1434,4827
+20250324,140200,1867882501,1441,1442,1442,1441,13
+20250324,140100,1867863762,1442,1442,1442,1442,40
+20250324,140000,1867806082,1443,1442,1443,1442,400
+20250324,135900,1867229274,1444,1444,1444,1443,3894
+20250324,135800,1861606342,1443,1440,1443,1440,4848
+20250324,135700,1854613633,1440,1434,1440,1434,1983
+20250324,135600,1851762559,1437,1431,1437,1431,2610
+20250324,135500,1848027643,1437,1437,1437,1437,925
+20250324,135400,1846698418,1435,1435,1437,1435,6973
+20250324,135300,1836692161,1430,1435,1435,1430,1504
+20250324,135200,1834538443,1437,1438,1438,1437,549
+20250324,135100,1833749051,1438,1438,1438,1438,222
+20250324,135000,1833429815,1439,1439,1439,1431,121
+20250324,134900,1833256256,1439,1439,1439,1438,123
+20250324,134800,1833079380,1438,1438,1438,1435,6732
+20250324,134700,1823410683,1438,1433,1438,1433,7781
+20250324,134600,1812233508,1432,1432,1432,1432,1043
+20250324,134500,1810739932,1432,1432,1432,1432,0
+20250324,134400,1810739932,1432,1428,1432,1427,2705
+20250324,134300,1806867391,1428,1429,1429,1428,1067
+20250324,134200,1805343615,1432,1432,1432,1432,1800
+20250324,134100,1802766015,1433,1430,1433,1430,1000
+20250324,134000,1801333754,1431,1431,1431,1431,1
+20250324,133900,1801332323,1427,1427,1427,1427,1
+20250324,133800,1801330896,1432,1432,1432,1432,0
+20250324,133700,1801330896,1432,1432,1432,1432,0
+20250324,133600,1801330896,1432,1432,1432,1432,0
+20250324,133500,1801330896,1432,1432,1432,1432,100
+20250324,133400,1801187696,1429,1430,1433,1422,4471
+20250324,133300,1794812063,1430,1422,1430,1422,21354
+20250324,133200,1764321210,1420,1423,1423,1420,6214
+20250324,133100,1755494376,1423,1426,1426,1423,138
+20250324,133000,1755297888,1426,1426,1426,1426,0
+20250324,132900,1755297888,1426,1426,1426,1426,700
+20250324,132800,1754299688,1425,1425,1425,1425,200
+20250324,132700,1754014688,1424,1425,1425,1424,711
+20250324,132600,1753002215,1426,1426,1426,1426,2
+20250324,132500,1752999363,1428,1428,1428,1428,4000
+20250324,132400,1747287363,1421,1421,1421,1421,1
+20250324,132300,1747285942,1428,1426,1428,1426,300
+20250324,132200,1746858002,1427,1427,1427,1427,0
+20250324,132100,1746858002,1427,1422,1427,1421,491
+20250324,132000,1746160104,1428,1422,1428,1422,2
+20250324,131900,1746157254,1421,1421,1421,1421,815
+20250324,131800,1744999139,1430,1430,1430,1430,0
+20250324,131700,1744999139,1430,1430,1430,1430,27
+20250324,131600,1744960529,1421,1426,1427,1421,660
+20250324,131500,1744019235,1421,1422,1426,1421,258
+20250324,131400,1743652562,1428,1428,1428,1428,0
+20250324,131300,1743652562,1428,1428,1428,1428,0
+20250324,131200,1743652562,1428,1422,1428,1420,1399
+20250324,131100,1741663726,1422,1422,1422,1422,809
+20250324,131000,1740513328,1422,1422,1422,1422,0
+20250324,130900,1740513328,1422,1423,1423,1421,3068
+20250324,130800,1736150932,1424,1432,1432,1424,1879
+20250324,130700,1733473720,1426,1426,1426,1426,0
+20250324,130600,1733473720,1426,1429,1429,1426,2215
+20250324,130500,1730313901,1429,1428,1429,1427,1646
+20250324,130400,1727962192,1428,1429,1429,1428,351
+20250324,130300,1727460850,1429,1429,1429,1429,273
+20250324,130200,1727070733,1429,1430,1430,1429,2000
+20250324,130100,1724212279,1430,1437,1437,1430,5861
+20250324,130000,1715793875,1437,1437,1437,1429,8892
+20250324,125900,1703059824,1437,1437,1437,1437,0
+20250324,125800,1703059824,1437,1433,1437,1431,2209
+20250324,125700,1699893671,1435,1435,1435,1435,0
+20250324,125600,1699893671,1435,1431,1435,1431,908
+20250324,125500,1698591011,1435,1433,1435,1433,258
+20250324,125400,1698221264,1431,1431,1431,1431,0
+20250324,125300,1698221264,1431,1431,1431,1431,701
+20250324,125200,1697218133,1431,1431,1431,1431,63
+20250324,125100,1697127980,1431,1431,1431,1431,5000
+20250324,125000,1689972980,1427,1431,1431,1427,274
+20250324,124900,1689580998,1431,1431,1431,1431,101
+20250324,124800,1689436467,1432,1431,1432,1431,965
+20250324,124700,1688055519,1433,1428,1433,1428,5204
+20250324,124600,1680613162,1420,1421,1428,1418,9015
+20250324,124500,1667772032,1418,1421,1421,1418,1840
+20250324,124400,1665159240,1425,1425,1425,1425,1
+20250324,124300,1665157815,1420,1418,1425,1418,1197
+20250324,124200,1663458441,1419,1423,1429,1419,5051
+20250324,124100,1656278773,1430,1430,1430,1430,7
+20250324,124000,1656268763,1422,1422,1422,1422,0
+20250324,123900,1656268763,1422,1422,1422,1422,1000
+20250324,123800,1654846763,1422,1432,1435,1421,31005
+20250324,123700,1610704775,1432,1432,1432,1432,63
+20250324,123600,1610614559,1432,1432,1432,1432,18
+20250324,123500,1610588783,1432,1432,1432,1432,1685
+20250324,123400,1608175863,1432,1432,1432,1432,0
+20250324,123300,1608175863,1432,1432,1432,1432,1
+20250324,123200,1608174431,1432,1432,1432,1432,1900
+20250324,123100,1605453631,1427,1432,1432,1427,920
+20250324,123000,1604138861,1432,1431,1432,1431,377
+20250324,122900,1603599129,1431,1431,1431,1431,1000
+20250324,122800,1602168129,1432,1430,1432,1430,484
+20250324,122700,1601475525,1425,1425,1425,1425,5114
+20250324,122600,1594188075,1431,1431,1431,1431,135
+20250324,122500,1593994890,1432,1432,1432,1432,1
+20250324,122400,1593993458,1432,1432,1432,1432,500
+20250324,122300,1593277458,1437,1437,1437,1437,1
+20250324,122200,1593276021,1438,1438,1438,1438,1
+20250324,122100,1593274583,1435,1430,1435,1430,2727
+20250324,122000,1589364973,1430,1424,1436,1424,1267
+20250324,121900,1587552990,1423,1423,1423,1423,0
+20250324,121800,1587552990,1423,1423,1423,1423,0
+20250324,121700,1587552990,1423,1423,1423,1423,300
+20250324,121600,1587126090,1422,1423,1423,1422,295
+20250324,121500,1586706571,1422,1421,1431,1421,5
+20250324,121400,1586699445,1422,1423,1423,1422,352
+20250324,121300,1586198899,1423,1428,1428,1423,15307
+20250324,121200,1564405564,1428,1426,1428,1426,303
+20250324,121100,1563972960,1424,1424,1424,1424,600
+20250324,121000,1563118560,1427,1425,1427,1422,2665
+20250324,120900,1559326171,1426,1425,1430,1425,2189
+20250324,120800,1556206736,1424,1429,1436,1424,7952
+20250324,120700,1544854874,1429,1429,1429,1429,389
+20250324,120600,1544298993,1429,1429,1433,1429,544
+20250324,120500,1543519809,1438,1438,1438,1438,0
+20250324,120400,1543519809,1438,1430,1438,1427,1245
+20250324,120300,1541738876,1430,1437,1437,1427,7046
+20250324,120200,1531652960,1433,1433,1433,1433,0
+20250324,120100,1531652960,1433,1434,1434,1433,281
+20250324,120000,1531250217,1441,1441,1441,1441,0
+20250324,115900,1531250217,1441,1441,1441,1441,952
+20250324,115800,1529878385,1441,1441,1441,1441,7
+20250324,115700,1529868298,1434,1440,1440,1434,96
+20250324,115600,1529730466,1443,1443,1443,1443,84
+20250324,115500,1529609254,1443,1443,1443,1443,123
+20250324,115400,1529431765,1443,1443,1443,1443,41
+20250324,115300,1529372602,1443,1443,1443,1443,501
+20250324,115200,1528649659,1433,1433,1433,1433,0
+20250324,115100,1528649659,1433,1433,1433,1433,0
+20250324,115000,1528649659,1433,1433,1433,1433,1
+20250324,114900,1528648226,1432,1432,1432,1432,219
+20250324,114800,1528334618,1432,1438,1438,1432,1259
+20250324,114700,1526524381,1431,1431,1431,1431,29
+20250324,114600,1526482882,1431,1431,1431,1431,1777
+20250324,114500,1523939995,1438,1438,1438,1438,37
+20250324,114400,1523886789,1438,1438,1438,1430,5472
+20250324,114300,1516045331,1439,1438,1444,1438,336
+20250324,114200,1515561874,1438,1438,1438,1438,10
+20250324,114100,1515547494,1445,1445,1445,1445,69
+20250324,114000,1515447789,1437,1445,1445,1437,7
+20250324,113900,1515437682,1445,1445,1445,1445,1
+20250324,113800,1515436237,1446,1445,1446,1445,1751
+20250324,113700,1512906041,1445,1445,1445,1444,1100
+20250324,113600,1511316591,1445,1441,1445,1441,2747
+20250324,113500,1507357524,1440,1440,1440,1440,504
+20250324,113400,1506631764,1440,1441,1441,1440,13
+20250324,113300,1506613043,1435,1435,1435,1435,2064
+20250324,113200,1503651203,1441,1440,1441,1440,1027
+20250324,113100,1502171392,1434,1434,1434,1434,0
+20250324,113000,1502171392,1434,1440,1440,1434,213
+20250324,112900,1501865931,1440,1435,1441,1435,2013
+20250324,112800,1498977206,1435,1433,1435,1433,2123
+20250324,112700,1495934921,1433,1436,1436,1433,1641
+20250324,112600,1493578861,1443,1443,1443,1443,0
+20250324,112500,1493578861,1443,1437,1443,1437,511
+20250324,112400,1492841554,1443,1443,1443,1443,8
+20250324,112300,1492830010,1445,1445,1445,1445,5
+20250324,112200,1492822785,1432,1432,1432,1432,28
+20250324,112100,1492782689,1446,1439,1446,1430,8836
+20250324,112000,1480118913,1438,1438,1438,1438,250
+20250324,111900,1479759413,1437,1447,1448,1437,888
+20250324,111800,1478477575,1437,1449,1449,1437,6115
+20250324,111700,1469671207,1449,1449,1449,1440,5347
+20250324,111600,1461966220,1450,1445,1450,1445,127
+20250324,111500,1461782075,1443,1443,1443,1443,1107
+20250324,111400,1460184674,1443,1440,1445,1440,4904
+20250324,111300,1453109428,1440,1443,1443,1440,930
+20250324,111200,1451769170,1441,1440,1441,1440,18
+20250324,111100,1451743235,1440,1437,1440,1437,1234
+20250324,111000,1449966374,1440,1438,1441,1438,1908
+20250324,110900,1447219170,1440,1446,1450,1436,19518
+20250324,110800,1419021079,1445,1448,1449,1445,580
+20250324,110700,1418182650,1449,1445,1450,1445,10311
+20250324,110600,1403233202,1445,1456,1456,1445,14195
+20250324,110500,1382644598,1451,1457,1457,1451,9357
+20250324,110400,1369018437,1457,1453,1457,1451,4393
+20250324,110300,1362632588,1454,1452,1457,1452,183
+20250324,110200,1362366429,1452,1455,1455,1450,6311
+20250324,110100,1353201010,1458,1461,1468,1455,10555
+20250324,110000,1337784615,1460,1458,1462,1458,3133
+20250324,105900,1333215627,1458,1455,1458,1455,449
+20250324,105800,1332562300,1455,1455,1455,1455,12
+20250324,105700,1332544840,1450,1452,1455,1450,3185
+20250324,105600,1327925999,1449,1448,1452,1448,8
+20250324,105500,1327914410,1453,1453,1453,1453,0
+20250324,105400,1327914410,1453,1453,1453,1453,213
+20250324,105300,1327604921,1450,1458,1460,1450,1108
+20250324,105200,1325988133,1458,1454,1458,1454,1192
+20250324,105100,1324254688,1452,1450,1452,1450,1017
+20250324,105000,1322778829,1451,1451,1451,1451,0
+20250324,104900,1322778829,1451,1451,1451,1451,2
+20250324,104800,1322775927,1452,1453,1453,1452,1566
+20250324,104700,1320501538,1452,1441,1452,1440,2192
+20250324,104600,1317340050,1440,1440,1440,1440,1046
+20250324,104500,1315833810,1440,1435,1440,1435,293
+20250324,104400,1315413350,1435,1436,1436,1433,700
+20250324,104300,1314409734,1438,1438,1438,1438,0
+20250324,104200,1314409734,1438,1440,1440,1433,1007
+20250324,104100,1312966665,1441,1449,1449,1436,2018
+20250324,104000,1310065586,1445,1447,1447,1445,182
+20250324,103900,1309802463,1454,1447,1454,1447,1241
+20250324,103800,1308005329,1456,1453,1456,1447,642
+20250324,103700,1307073158,1457,1458,1463,1457,24684
+20250324,103600,1271039138,1459,1456,1459,1447,3794
+20250324,103500,1265519114,1456,1442,1456,1442,18037
+20250324,103400,1239449843,1441,1437,1441,1436,455
+20250324,103300,1238794200,1436,1436,1436,1436,309
+20250324,103200,1238350476,1433,1427,1436,1427,14398
+20250324,103100,1217760477,1427,1430,1430,1426,4799
+20250324,103000,1210905720,1430,1435,1435,1430,958
+20250324,102900,1209533911,1435,1435,1435,1435,0
+20250324,102800,1209533911,1435,1435,1435,1435,6
+20250324,102700,1209525301,1435,1435,1435,1435,2
+20250324,102600,1209522431,1435,1435,1435,1435,30
+20250324,102500,1209479381,1440,1440,1440,1440,0
+20250324,102400,1209479381,1440,1445,1445,1434,1860
+20250324,102300,1206806886,1446,1436,1446,1436,5279
+20250324,102200,1199192410,1427,1434,1434,1427,4673
+20250324,102100,1192504477,1434,1436,1436,1434,2595
+20250324,102000,1188781818,1438,1435,1438,1435,503
+20250324,101900,1188060007,1435,1435,1435,1435,2001
+20250324,101800,1185188572,1436,1440,1442,1436,10673
+20250324,101700,1169851217,1440,1443,1443,1440,482
+20250324,101600,1169155943,1443,1445,1445,1439,370
+20250324,101500,1168621763,1445,1435,1446,1435,698
+20250324,101400,1167613242,1435,1448,1448,1435,9797
+20250324,101300,1153463208,1450,1447,1450,1447,515
+20250324,101200,1152717700,1450,1449,1451,1449,10120
+20250324,101100,1138034755,1449,1449,1449,1447,2692
+20250324,101000,1134136445,1448,1447,1448,1447,268
+20250324,100900,1133748391,1445,1452,1454,1445,21729
+20250324,100800,1102228993,1452,1455,1455,1451,11983
+20250324,100700,1084836179,1451,1454,1457,1443,4569
+20250324,100600,1078199237,1460,1433,1465,1433,5220
+20250324,100500,1070651459,1442,1466,1473,1433,13423
+20250324,100400,1051084673,1478,1454,1500,1454,88979
+20250324,100300,919321087,1453,1432,1453,1423,5881
+20250324,100200,910834056,1433,1431,1433,1423,7830
+20250324,100100,899668641,1431,1436,1436,1431,4153
+20250324,100000,893715950,1440,1440,1440,1436,5011
+20250324,095900,886509606,1439,1434,1443,1434,6902
+20250324,095800,876601938,1433,1433,1438,1433,5806
+20250324,095700,868277203,1433,1427,1433,1423,2099
+20250324,095600,865281354,1427,1427,1429,1425,1274
+20250324,095500,863465350,1427,1427,1427,1424,628
+20250324,095400,862569794,1429,1430,1430,1423,168
+20250324,095300,862329761,1422,1432,1432,1422,6687
+20250324,095200,852805724,1435,1429,1437,1429,216
+20250324,095100,852496030,1425,1432,1432,1424,6282
+20250324,095000,843543239,1432,1438,1438,1432,80
+20250324,094900,843428613,1438,1439,1439,1438,504
+20250324,094800,842703358,1439,1438,1441,1433,2035
+20250324,094700,839783991,1441,1438,1441,1438,468
+20250324,094600,839110926,1430,1426,1430,1426,355
+20250324,094500,838603852,1424,1443,1443,1424,2789
+20250324,094400,834615097,1444,1425,1444,1425,1592
+20250324,094300,832333719,1421,1458,1458,1421,13444
+20250324,094200,812976062,1458,1446,1458,1446,1504
+20250324,094100,810791678,1446,1445,1446,1444,2771
+20250324,094000,806786463,1445,1458,1458,1445,3683
+20250324,093900,801446992,1458,1468,1468,1458,9183
+20250324,093800,787982550,1467,1472,1477,1467,18597
+20250324,093700,760634497,1476,1451,1476,1451,18260
+20250324,093600,733846524,1445,1445,1445,1445,151
+20250324,093500,733628329,1445,1445,1446,1445,2826
+20250324,093400,729544758,1444,1442,1444,1442,4820
+20250324,093300,722585226,1442,1437,1442,1437,19
+20250324,093200,722557918,1436,1436,1443,1436,2673
+20250324,093100,718705352,1435,1435,1435,1435,252
+20250324,093000,718343732,1435,1447,1447,1435,10458
+20250324,092900,703261401,1454,1450,1454,1446,1366
+20250324,092800,701280977,1450,1444,1455,1444,34
+20250324,092700,701231707,1447,1446,1447,1444,1127
+20250324,092600,699602123,1457,1447,1457,1447,1783
+20250324,092500,697011612,1445,1450,1450,1439,3400
+20250324,092400,692095172,1454,1458,1464,1451,3773
+20250324,092300,686594367,1459,1454,1466,1454,14711
+20250324,092200,665112470,1453,1444,1453,1443,11698
+20250324,092100,648184298,1443,1441,1444,1441,61
+20250324,092000,648096251,1438,1439,1444,1437,13817
+20250324,091900,628183392,1440,1445,1446,1440,4915
+20250324,091800,621091311,1445,1423,1445,1423,7479
+20250324,091700,610397415,1428,1419,1429,1419,10484
+20250324,091600,595498747,1414,1423,1423,1411,10290
+20250324,091500,580944522,1423,1430,1430,1423,1578
+20250324,091400,578697396,1433,1434,1441,1425,33836
+20250324,091300,530320422,1451,1425,1451,1425,31448
+20250324,091200,485359529,1419,1420,1425,1419,8512
+20250324,091100,473270357,1420,1417,1425,1412,5486
+20250324,091000,465515323,1429,1422,1433,1416,10669
+20250324,090900,450274980,1422,1416,1431,1399,51064
+20250324,090800,378537371,1433,1416,1433,1412,9507
+20250324,090700,365058086,1415,1403,1415,1401,21971
+20250324,090600,334155915,1403,1409,1409,1399,11121
+20250324,090500,318575615,1402,1404,1412,1397,20425
+20250324,090400,289940551,1402,1405,1411,1400,33554
+20250324,090300,242849681,1406,1409,1413,1405,16910
+20250324,090200,219017475,1409,1425,1435,1405,37866
+20250324,090100,165592277,1420,1440,1440,1378,91175
+20250324,090000,36327736,1431,1442,1456,1430,25185

113810/min/candle-20250325.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201500,2229080268,1338,1338,1338,1338,16592
+20250325,201400,2229080268,1338,1338,1338,1338,0
+20250325,201300,2229080268,1338,1338,1338,1338,0
+20250325,201200,2229080268,1338,1338,1338,1338,0
+20250325,201100,2229080268,1338,1338,1338,1338,0
+20250325,201000,2229080268,1338,1338,1338,1338,0
+20250325,200900,2229080268,1338,1338,1338,1338,0
+20250325,200800,2229080268,1338,1338,1338,1338,0
+20250325,200700,2229080268,1338,1338,1338,1338,0
+20250325,200600,2229080268,1338,1338,1338,1338,0
+20250325,200500,2229080268,1338,1338,1338,1338,0
+20250325,200400,2229080268,1338,1338,1338,1338,0
+20250325,200300,2229080268,1338,1338,1338,1338,0
+20250325,200200,2229080268,1338,1338,1338,1338,0
+20250325,200100,2229080268,1338,1338,1338,1338,0
+20250325,200000,2229080268,1338,1338,1338,1338,0
+20250325,195900,2229080268,1338,1338,1338,1338,0
+20250325,195800,2229080268,1338,1338,1338,1338,0
+20250325,195700,2229080268,1338,1338,1338,1338,0
+20250325,195600,2229080268,1338,1338,1338,1338,0
+20250325,195500,2229080268,1338,1338,1338,1338,0
+20250325,195400,2229080268,1338,1338,1338,1338,0
+20250325,195300,2229080268,1338,1338,1338,1338,0
+20250325,195200,2229080268,1338,1338,1338,1338,0
+20250325,195100,2229080268,1338,1338,1338,1338,0
+20250325,195000,2229080268,1338,1338,1338,1338,0
+20250325,194900,2229080268,1338,1338,1338,1338,0
+20250325,194800,2229080268,1338,1338,1338,1338,0
+20250325,194700,2229080268,1338,1338,1338,1338,0
+20250325,194600,2229080268,1338,1338,1338,1338,0
+20250325,194500,2229080268,1338,1338,1338,1338,16592
+20250325,194400,2229080268,1338,1338,1338,1338,0
+20250325,194300,2229080268,1338,1338,1338,1338,0
+20250325,194200,2229080268,1338,1338,1338,1338,0
+20250325,194100,2229080268,1338,1338,1338,1338,0
+20250325,194000,2229080268,1338,1338,1338,1338,0
+20250325,193900,2229080268,1338,1338,1338,1338,0
+20250325,193800,2229080268,1338,1338,1338,1338,0
+20250325,193700,2229080268,1338,1338,1338,1338,0
+20250325,193600,2229080268,1338,1338,1338,1338,0
+20250325,193500,2229080268,1338,1338,1338,1338,0
+20250325,193400,2229080268,1338,1338,1338,1338,0
+20250325,193300,2229080268,1338,1338,1338,1338,0
+20250325,193200,2229080268,1338,1338,1338,1338,0
+20250325,193100,2229080268,1338,1338,1338,1338,0
+20250325,193000,2229080268,1338,1338,1338,1338,0
+20250325,192900,2229080268,1338,1338,1338,1338,0
+20250325,192800,2229080268,1338,1338,1338,1338,0
+20250325,192700,2229080268,1338,1338,1338,1338,0
+20250325,192600,2229080268,1338,1338,1338,1338,0
+20250325,192500,2229080268,1338,1338,1338,1338,0
+20250325,192400,2229080268,1338,1338,1338,1338,0
+20250325,192300,2229080268,1338,1338,1338,1338,0
+20250325,192200,2229080268,1338,1338,1338,1338,0
+20250325,192100,2229080268,1338,1338,1338,1338,0
+20250325,192000,2229080268,1338,1338,1338,1338,0
+20250325,191900,2229080268,1338,1338,1338,1338,0
+20250325,191800,2229080268,1338,1338,1338,1338,0
+20250325,191700,2229080268,1338,1338,1338,1338,0
+20250325,191600,2229080268,1338,1338,1338,1338,0
+20250325,191500,2229080268,1338,1338,1338,1338,16592
+20250325,191400,2229080268,1338,1338,1338,1338,0
+20250325,191300,2229080268,1338,1338,1338,1338,0
+20250325,191200,2229080268,1338,1338,1338,1338,0
+20250325,191100,2229080268,1338,1338,1338,1338,0
+20250325,191000,2229080268,1338,1338,1338,1338,0
+20250325,190900,2229080268,1338,1338,1338,1338,0
+20250325,190800,2229080268,1338,1338,1338,1338,0
+20250325,190700,2229080268,1338,1338,1338,1338,0
+20250325,190600,2229080268,1338,1338,1338,1338,0
+20250325,190500,2229080268,1338,1338,1338,1338,0
+20250325,190400,2229080268,1338,1338,1338,1338,0
+20250325,190300,2229080268,1338,1338,1338,1338,0
+20250325,190200,2229080268,1338,1338,1338,1338,0
+20250325,190100,2229080268,1338,1338,1338,1338,0
+20250325,190000,2229080268,1338,1338,1338,1338,0
+20250325,185900,2229080268,1338,1338,1338,1338,0
+20250325,185800,2229080268,1338,1338,1338,1338,0
+20250325,185700,2229080268,1338,1338,1338,1338,0
+20250325,185600,2229080268,1338,1338,1338,1338,0
+20250325,185500,2229080268,1338,1338,1338,1338,0
+20250325,185400,2229080268,1338,1338,1338,1338,0
+20250325,185300,2229080268,1338,1338,1338,1338,0
+20250325,185200,2229080268,1338,1338,1338,1338,0
+20250325,185100,2229080268,1338,1338,1338,1338,0
+20250325,185000,2229080268,1338,1338,1338,1338,0
+20250325,184900,2229080268,1338,1338,1338,1338,0
+20250325,184800,2229080268,1338,1338,1338,1338,0
+20250325,184700,2229080268,1338,1338,1338,1338,0
+20250325,184600,2229080268,1338,1338,1338,1338,0
+20250325,184500,2229080268,1338,1338,1338,1338,16592
+20250325,184400,2229080268,1338,1338,1338,1338,0
+20250325,184300,2229080268,1338,1338,1338,1338,0
+20250325,184200,2229080268,1338,1338,1338,1338,0
+20250325,184100,2229080268,1338,1338,1338,1338,0
+20250325,184000,2229080268,1338,1338,1338,1338,0
+20250325,183900,2229080268,1338,1338,1338,1338,0
+20250325,183800,2229080268,1338,1338,1338,1338,0
+20250325,183700,2229080268,1338,1338,1338,1338,0
+20250325,183600,2229080268,1338,1338,1338,1338,0
+20250325,183500,2229080268,1338,1338,1338,1338,0
+20250325,183400,2229080268,1338,1338,1338,1338,0
+20250325,183300,2229080268,1338,1338,1338,1338,0
+20250325,183200,2229080268,1338,1338,1338,1338,0
+20250325,183100,2229080268,1338,1338,1338,1338,0
+20250325,183000,2229080268,1338,1338,1338,1338,0
+20250325,182900,2229080268,1338,1338,1338,1338,0
+20250325,182800,2229080268,1338,1338,1338,1338,0
+20250325,182700,2229080268,1338,1338,1338,1338,0
+20250325,182600,2229080268,1338,1338,1338,1338,0
+20250325,182500,2229080268,1338,1338,1338,1338,0
+20250325,182400,2229080268,1338,1338,1338,1338,0
+20250325,182300,2229080268,1338,1338,1338,1338,0
+20250325,182200,2229080268,1338,1338,1338,1338,0
+20250325,182100,2229080268,1338,1338,1338,1338,0
+20250325,182000,2229080268,1338,1338,1338,1338,0
+20250325,181900,2229080268,1338,1338,1338,1338,0
+20250325,181800,2229080268,1338,1338,1338,1338,0
+20250325,181700,2229080268,1338,1338,1338,1338,0
+20250325,181600,2229080268,1338,1338,1338,1338,0
+20250325,181500,2229080268,1338,1338,1338,1338,16592
+20250325,181400,2229080268,1338,1338,1338,1338,0
+20250325,181300,2229080268,1338,1338,1338,1338,0
+20250325,181200,2229080268,1338,1338,1338,1338,0
+20250325,181100,2229080268,1338,1338,1338,1338,0
+20250325,181000,2229080268,1338,1338,1338,1338,0
+20250325,180900,2229080268,1338,1338,1338,1338,0
+20250325,180800,2229080268,1338,1338,1338,1338,0
+20250325,180700,2229080268,1338,1338,1338,1338,0
+20250325,180600,2229080268,1338,1338,1338,1338,0
+20250325,180500,2229080268,1338,1338,1338,1338,0
+20250325,180400,2229080268,1338,1338,1338,1338,0
+20250325,180300,2229080268,1338,1338,1338,1338,0
+20250325,180200,2229080268,1338,1338,1338,1338,0
+20250325,180100,2229080268,1338,1338,1338,1338,0
+20250325,180000,2229080268,1338,1338,1338,1338,0
+20250325,175900,2229080268,1338,1338,1338,1338,0
+20250325,175800,2229080268,1338,1338,1338,1338,0
+20250325,175700,2229080268,1338,1338,1338,1338,0
+20250325,175600,2229080268,1338,1338,1338,1338,0
+20250325,175500,2229080268,1338,1338,1338,1338,0
+20250325,175400,2229080268,1338,1338,1338,1338,0
+20250325,175300,2229080268,1338,1338,1338,1338,0
+20250325,175200,2229080268,1338,1338,1338,1338,0
+20250325,175100,2229080268,1338,1338,1338,1338,0
+20250325,175000,2229080268,1338,1338,1338,1338,0
+20250325,174900,2229080268,1338,1338,1338,1338,0
+20250325,174800,2229080268,1338,1338,1338,1338,0
+20250325,174700,2229080268,1338,1338,1338,1338,0
+20250325,174600,2229080268,1338,1338,1338,1338,0
+20250325,174500,2229080268,1338,1338,1338,1338,16592
+20250325,174400,2229080268,1338,1338,1338,1338,0
+20250325,174300,2229080268,1338,1338,1338,1338,0
+20250325,174200,2229080268,1338,1338,1338,1338,0
+20250325,174100,2229080268,1338,1338,1338,1338,0
+20250325,174000,2229080268,1338,1338,1338,1338,0
+20250325,173900,2229080268,1338,1338,1338,1338,0
+20250325,173800,2229080268,1338,1338,1338,1338,0
+20250325,173700,2229080268,1338,1338,1338,1338,0
+20250325,173600,2229080268,1338,1338,1338,1338,0
+20250325,173500,2229080268,1338,1338,1338,1338,0
+20250325,173400,2229080268,1338,1338,1338,1338,0
+20250325,173300,2229080268,1338,1338,1338,1338,0
+20250325,173200,2229080268,1338,1338,1338,1338,0
+20250325,173100,2229080268,1338,1338,1338,1338,0
+20250325,173000,2229080268,1338,1338,1338,1338,0
+20250325,172900,2229080268,1338,1338,1338,1338,0
+20250325,172800,2229080268,1338,1338,1338,1338,0
+20250325,172700,2229080268,1338,1338,1338,1338,0
+20250325,172600,2229080268,1338,1338,1338,1338,0
+20250325,172500,2229080268,1338,1338,1338,1338,0
+20250325,172400,2229080268,1338,1338,1338,1338,0
+20250325,172300,2229080268,1338,1338,1338,1338,0
+20250325,172200,2229080268,1338,1338,1338,1338,0
+20250325,172100,2229080268,1338,1338,1338,1338,0
+20250325,172000,2229080268,1338,1338,1338,1338,0
+20250325,171900,2229080268,1338,1338,1338,1338,0
+20250325,171800,2229080268,1338,1338,1338,1338,0
+20250325,171700,2229080268,1338,1338,1338,1338,0
+20250325,171600,2229080268,1338,1338,1338,1338,0
+20250325,171500,2229080268,1338,1338,1338,1338,16592
+20250325,171400,2229080268,1338,1338,1338,1338,0
+20250325,171300,2229080268,1338,1338,1338,1338,0
+20250325,171200,2229080268,1338,1338,1338,1338,0
+20250325,171100,2229080268,1338,1338,1338,1338,0
+20250325,171000,2229080268,1338,1338,1338,1338,0
+20250325,170900,2229080268,1338,1338,1338,1338,0
+20250325,170800,2229080268,1338,1338,1338,1338,0
+20250325,170700,2229080268,1338,1338,1338,1338,0
+20250325,170600,2229080268,1338,1338,1338,1338,0
+20250325,170500,2229080268,1338,1338,1338,1338,0
+20250325,170400,2229080268,1338,1338,1338,1338,0
+20250325,170300,2229080268,1338,1338,1338,1338,0
+20250325,170200,2229080268,1338,1338,1338,1338,0
+20250325,170100,2229080268,1338,1338,1338,1338,0
+20250325,170000,2229080268,1338,1338,1338,1338,0
+20250325,165900,2229080268,1338,1338,1338,1338,0
+20250325,165800,2229080268,1338,1338,1338,1338,0
+20250325,165700,2229080268,1338,1338,1338,1338,0
+20250325,165600,2229080268,1338,1338,1338,1338,0
+20250325,165500,2229080268,1338,1338,1338,1338,0
+20250325,165400,2229080268,1338,1338,1338,1338,0
+20250325,165300,2229080268,1338,1338,1338,1338,0
+20250325,165200,2229080268,1338,1338,1338,1338,0
+20250325,165100,2229080268,1338,1338,1338,1338,0
+20250325,165000,2229080268,1338,1338,1338,1338,0
+20250325,164900,2229080268,1338,1338,1338,1338,0
+20250325,164800,2229080268,1338,1338,1338,1338,0
+20250325,164700,2229080268,1338,1338,1338,1338,0
+20250325,164600,2229080268,1338,1338,1338,1338,0
+20250325,164500,2229080268,1338,1338,1338,1338,16592
+20250325,164400,2229080268,1338,1338,1338,1338,0
+20250325,164300,2229080268,1338,1338,1338,1338,0
+20250325,164200,2229080268,1338,1338,1338,1338,0
+20250325,164100,2229080268,1338,1338,1338,1338,0
+20250325,164000,2229080268,1338,1338,1338,1338,0
+20250325,163900,2229080268,1338,1338,1338,1338,0
+20250325,163800,2229080268,1338,1338,1338,1338,0
+20250325,163700,2229080268,1338,1338,1338,1338,0
+20250325,163600,2229080268,1338,1338,1338,1338,0
+20250325,163500,2229080268,1338,1338,1338,1338,0
+20250325,163400,2229080268,1338,1338,1338,1338,0
+20250325,163300,2229080268,1338,1338,1338,1338,0
+20250325,163200,2229080268,1338,1338,1338,1338,0
+20250325,163100,2229080268,1338,1338,1338,1338,0
+20250325,163000,2229080268,1338,1338,1338,1338,0
+20250325,162900,2229080268,1338,1338,1338,1338,0
+20250325,162800,2229080268,1338,1338,1338,1338,0
+20250325,162700,2229080268,1338,1338,1338,1338,0
+20250325,162600,2229080268,1338,1338,1338,1338,0
+20250325,162500,2229080268,1338,1338,1338,1338,0
+20250325,162400,2229080268,1338,1338,1338,1338,0
+20250325,162300,2229080268,1338,1338,1338,1338,0
+20250325,162200,2229080268,1338,1338,1338,1338,0
+20250325,162100,2229080268,1338,1338,1338,1338,0
+20250325,162000,2229080268,1338,1338,1338,1338,0
+20250325,161900,2229080268,1338,1338,1338,1338,0
+20250325,161800,2229080268,1338,1338,1338,1338,0
+20250325,161700,2229080268,1338,1338,1338,1338,0
+20250325,161600,2229080268,1338,1338,1338,1338,0
+20250325,161500,2229080268,1338,1338,1338,1338,16592
+20250325,161400,2229080268,1338,1338,1338,1338,0
+20250325,161300,2229080268,1338,1338,1338,1338,0
+20250325,161200,2229080268,1338,1338,1338,1338,0
+20250325,161100,2229080268,1338,1338,1338,1338,0
+20250325,161000,2229080268,1338,1338,1338,1338,0
+20250325,160900,2229080268,1338,1338,1338,1338,0
+20250325,160800,2229080268,1338,1338,1338,1338,0
+20250325,160700,2229080268,1338,1338,1338,1338,0
+20250325,160600,2229080268,1338,1338,1338,1338,0
+20250325,160500,2229080268,1338,1338,1338,1338,0
+20250325,160400,2229080268,1338,1338,1338,1338,0
+20250325,160300,2229080268,1338,1338,1338,1338,0
+20250325,160200,2229080268,1338,1338,1338,1338,0
+20250325,160100,2229080268,1338,1338,1338,1338,0
+20250325,160000,2229080268,1338,1338,1338,1338,0
+20250325,155900,2229080268,1338,1338,1338,1338,0
+20250325,155800,2229080268,1338,1338,1338,1338,0
+20250325,155700,2229080268,1338,1338,1338,1338,0
+20250325,155600,2229080268,1338,1338,1338,1338,0
+20250325,155500,2229080268,1338,1338,1338,1338,0
+20250325,155400,2229080268,1338,1338,1338,1338,0
+20250325,155300,2229080268,1338,1338,1338,1338,0
+20250325,155200,2229080268,1338,1338,1338,1338,0
+20250325,155100,2229080268,1338,1338,1338,1338,0
+20250325,155000,2229080268,1338,1338,1338,1338,0
+20250325,154900,2229080268,1338,1338,1338,1338,0
+20250325,154800,2229080268,1338,1338,1338,1338,0
+20250325,154700,2229080268,1338,1338,1338,1338,0
+20250325,154600,2229080268,1338,1338,1338,1338,0
+20250325,154500,2229080268,1338,1338,1338,1338,16592
+20250325,154400,2229080268,1338,1338,1338,1338,0
+20250325,154300,2229080268,1338,1338,1338,1338,0
+20250325,154200,2229080268,1338,1338,1338,1338,0
+20250325,154100,2229080268,1338,1338,1338,1338,0
+20250325,154000,2229080268,1338,1338,1338,1338,0
+20250325,153900,2229080268,1338,1338,1338,1338,0
+20250325,153800,2229080268,1338,1338,1338,1338,0
+20250325,153700,2229080268,1338,1338,1338,1338,0
+20250325,153600,2229080268,1338,1338,1338,1338,0
+20250325,153500,2229080268,1338,1338,1338,1338,0
+20250325,153400,2229080268,1338,1338,1338,1338,0
+20250325,153300,2229080268,1338,1338,1338,1338,0
+20250325,153200,2229080268,1338,1338,1338,1338,0
+20250325,153100,2229080268,1338,1338,1338,1338,0
+20250325,153000,2229080268,1338,1338,1338,1338,16592
+20250325,152900,2206880172,1340,1340,1340,1340,0
+20250325,152800,2206880172,1340,1340,1340,1340,0
+20250325,152700,2206880172,1340,1340,1340,1340,0
+20250325,152600,2206880172,1340,1340,1340,1340,0
+20250325,152500,2206880172,1340,1340,1340,1340,0
+20250325,152400,2206880172,1340,1340,1340,1340,0
+20250325,152300,2206880172,1340,1340,1340,1340,0
+20250325,152200,2206880172,1340,1340,1340,1340,0
+20250325,152100,2206880172,1340,1340,1340,1340,0
+20250325,152000,2206880172,1340,1340,1340,1340,0
+20250325,151900,2206880172,1340,1339,1340,1337,6926
+20250325,151800,2197601117,1339,1338,1340,1338,1806
+20250325,151700,2195181384,1337,1341,1341,1337,1614
+20250325,151600,2193020139,1339,1341,1341,1339,1054
+20250325,151500,2191607820,1341,1341,1341,1341,17
+20250325,151400,2191585023,1341,1341,1341,1341,490
+20250325,151300,2190927933,1341,1340,1341,1338,10477
+20250325,151200,2176899793,1340,1341,1341,1340,2402
+20250325,151100,2173680211,1341,1341,1342,1341,2913
+20250325,151000,2169773871,1341,1341,1341,1339,1975
+20250325,150900,2167127286,1343,1343,1343,1341,531
+20250325,150800,2166415175,1341,1342,1342,1340,2397
+20250325,150700,2163201145,1343,1344,1344,1341,409
+20250325,150600,2162651949,1340,1344,1344,1340,5669
+20250325,150500,2155049566,1345,1347,1347,1345,6380
+20250325,150400,2146460153,1347,1346,1347,1346,100
+20250325,150300,2146325470,1346,1347,1348,1346,730
+20250325,150200,2145342207,1347,1345,1347,1345,4073
+20250325,150100,2139859399,1345,1345,1345,1345,66
+20250325,150000,2139770629,1343,1344,1345,1343,1920
+20250325,145900,2137188728,1343,1344,1344,1343,1061
+20250325,145800,2135763797,1343,1341,1344,1341,667
+20250325,145700,2134867976,1341,1343,1344,1341,1002
+20250325,145600,2133524254,1342,1342,1342,1342,300
+20250325,145500,2133121654,1342,1342,1342,1342,0
+20250325,145400,2133121654,1342,1344,1344,1342,287
+20250325,145300,2132736498,1341,1341,1342,1341,283
+20250325,145200,2132356925,1341,1341,1341,1341,164
+20250325,145100,2132137001,1346,1346,1346,1346,3522
+20250325,145000,2127396389,1346,1342,1346,1342,2563
+20250325,144900,2123953431,1345,1345,1345,1345,0
+20250325,144800,2123953431,1345,1345,1345,1341,1425
+20250325,144700,2122040355,1346,1342,1346,1342,173
+20250325,144600,2121808158,1342,1345,1345,1342,741
+20250325,144500,2120813320,1347,1347,1347,1347,245
+20250325,144400,2120483305,1347,1347,1347,1347,0
+20250325,144300,2120483305,1347,1347,1347,1347,0
+20250325,144200,2120483305,1347,1346,1347,1346,352
+20250325,144100,2120009213,1346,1345,1346,1345,1260
+20250325,144000,2118314168,1345,1342,1346,1342,3203
+20250325,143900,2114009314,1341,1341,1341,1340,3022
+20250325,143800,2109956922,1340,1338,1340,1338,1079
+20250325,143700,2108512593,1337,1337,1337,1337,20
+20250325,143600,2108485853,1341,1340,1341,1340,3
+20250325,143500,2108481832,1337,1339,1340,1337,2159
+20250325,143400,2105589046,1339,1339,1339,1339,161
+20250325,143300,2105373467,1339,1339,1339,1339,24
+20250325,143200,2105341331,1339,1338,1339,1336,210
+20250325,143100,2105060749,1335,1336,1340,1335,3287
+20250325,143000,2100662302,1335,1336,1336,1335,911
+20250325,142900,2099446016,1335,1335,1335,1335,1845
+20250325,142800,2096982941,1335,1335,1336,1335,135
+20250325,142700,2096802684,1335,1335,1335,1335,0
+20250325,142600,2096802684,1335,1335,1335,1335,804
+20250325,142500,2095729344,1329,1336,1336,1329,45830
+20250325,142400,2034734791,1335,1338,1338,1335,52
+20250325,142300,2034665218,1334,1340,1340,1334,2175
+20250325,142200,2031761119,1340,1340,1340,1340,161
+20250325,142100,2031545379,1340,1341,1341,1340,207
+20250325,142000,2031267992,1336,1338,1341,1334,2208
+20250325,141900,2028316747,1339,1340,1340,1339,847
+20250325,141800,2027181964,1340,1341,1347,1339,2101
+20250325,141700,2024365576,1338,1338,1339,1338,2000
+20250325,141600,2021689575,1343,1343,1343,1343,0
+20250325,141500,2021689575,1343,1343,1343,1343,0
+20250325,141400,2021689575,1343,1342,1343,1342,3
+20250325,141300,2021685547,1337,1346,1346,1337,71662
+20250325,141200,1925870616,1346,1343,1346,1336,705
+20250325,141100,1924925840,1340,1346,1346,1340,12631
+20250325,141000,1907993192,1347,1340,1347,1340,5922
+20250325,140900,1900041969,1341,1338,1341,1337,557
+20250325,140800,1899296567,1338,1340,1340,1338,3652
+20250325,140700,1894406668,1340,1339,1340,1337,1170
+20250325,140600,1892840904,1341,1338,1341,1338,2706
+20250325,140500,1889217858,1340,1330,1340,1330,3171
+20250325,140400,1884981581,1330,1336,1337,1330,2167
+20250325,140300,1882088697,1337,1329,1337,1329,5
+20250325,140200,1882082028,1337,1333,1337,1329,570
+20250325,140100,1881323702,1333,1328,1333,1327,767
+20250325,140000,1880305763,1328,1331,1331,1328,4486
+20250325,135900,1874340807,1333,1333,1333,1333,0
+20250325,135800,1874340807,1333,1332,1333,1331,1038
+20250325,135700,1872958235,1333,1334,1334,1333,10749
+20250325,135600,1858629069,1334,1335,1335,1334,1746
+20250325,135500,1856299546,1335,1335,1335,1335,0
+20250325,135400,1856299546,1335,1335,1335,1335,0
+20250325,135300,1856299546,1335,1340,1340,1334,14200
+20250325,135200,1837339386,1338,1336,1339,1334,7418
+20250325,135100,1827423793,1336,1334,1336,1334,1716
+20250325,135000,1825132605,1332,1335,1335,1332,623
+20250325,134900,1824302625,1335,1336,1336,1335,19193
+20250325,134800,1798669970,1336,1336,1336,1336,389
+20250325,134700,1798150266,1335,1332,1336,1332,1407
+20250325,134600,1796273321,1334,1335,1335,1334,133
+20250325,134500,1796095859,1335,1333,1335,1332,2272
+20250325,134400,1793068812,1333,1332,1333,1332,798
+20250325,134300,1792005400,1335,1338,1338,1335,2736
+20250325,134200,1788347332,1337,1330,1337,1330,10734
+20250325,134100,1774047259,1331,1330,1331,1330,3315
+20250325,134000,1769636025,1331,1326,1332,1326,1994
+20250325,133900,1766983055,1330,1330,1330,1330,11
+20250325,133800,1766968425,1325,1325,1325,1325,0
+20250325,133700,1766968425,1325,1325,1325,1325,300
+20250325,133600,1766570925,1325,1324,1325,1324,460
+20250325,133500,1765961725,1328,1325,1329,1325,6916
+20250325,133400,1756781480,1325,1326,1326,1325,520
+20250325,133300,1756092467,1326,1327,1327,1326,108
+20250325,133200,1755949181,1328,1328,1328,1328,1500
+20250325,133100,1753957181,1326,1325,1326,1325,316
+20250325,133000,1753538315,1325,1324,1325,1323,54
+20250325,132900,1753466793,1323,1323,1323,1322,901
+20250325,132800,1752275272,1323,1323,1323,1323,5022
+20250325,132700,1745631166,1323,1325,1325,1321,10768
+20250325,132600,1731379729,1324,1326,1326,1324,3152
+20250325,132500,1727202603,1326,1329,1329,1326,2100
+20250325,132400,1724417644,1326,1327,1328,1326,1660
+20250325,132300,1722215958,1334,1333,1334,1333,200
+20250325,132200,1721949258,1336,1336,1336,1336,22
+20250325,132100,1721919866,1329,1329,1329,1329,666
+20250325,132000,1721034752,1329,1327,1329,1326,10352
+20250325,131900,1707306042,1328,1330,1336,1328,1272
+20250325,131800,1705616207,1329,1338,1339,1329,8816
+20250325,131700,1693895205,1338,1333,1338,1333,571
+20250325,131600,1693134057,1333,1340,1340,1333,1803
+20250325,131500,1690726964,1340,1337,1340,1337,517
+20250325,131400,1690034406,1340,1340,1341,1340,1104
+20250325,131300,1688555045,1341,1340,1341,1340,501
+20250325,131200,1687883704,1340,1339,1340,1339,604
+20250325,131100,1687074378,1340,1340,1340,1340,0
+20250325,131000,1687074378,1340,1338,1340,1338,494
+20250325,130900,1686412925,1337,1334,1337,1333,809
+20250325,130800,1685334258,1339,1339,1339,1339,0
+20250325,130700,1685334258,1339,1336,1339,1335,856
+20250325,130600,1684191294,1337,1340,1341,1337,284
+20250325,130500,1683810973,1340,1340,1340,1340,1
+20250325,130400,1683809633,1340,1334,1340,1334,5035
+20250325,130300,1677092937,1334,1334,1334,1334,2
+20250325,130200,1677090269,1334,1332,1334,1332,5
+20250325,130100,1677083601,1329,1330,1330,1329,1097
+20250325,130000,1675624910,1334,1334,1334,1334,1100
+20250325,125900,1674157510,1334,1331,1334,1330,3792
+20250325,125800,1669107561,1331,1332,1332,1330,5025
+20250325,125700,1662422800,1332,1334,1334,1332,510
+20250325,125600,1661743460,1329,1329,1329,1329,0
+20250325,125500,1661743460,1329,1328,1335,1328,1717
+20250325,125400,1659461333,1328,1329,1329,1328,449
+20250325,125300,1658864737,1329,1329,1329,1329,5282
+20250325,125200,1651844959,1336,1329,1336,1329,201
+20250325,125100,1651577823,1336,1333,1336,1330,5816
+20250325,125000,1643835353,1337,1334,1338,1333,1192
+20250325,124900,1642245892,1334,1335,1335,1334,627
+20250325,124800,1641409306,1335,1335,1335,1335,700
+20250325,124700,1640474806,1335,1336,1336,1335,1005
+20250325,124600,1639132952,1337,1338,1338,1336,3026
+20250325,124500,1635087182,1337,1337,1337,1337,500
+20250325,124400,1634418682,1346,1342,1346,1342,4
+20250325,124300,1634413305,1337,1338,1338,1337,1213
+20250325,124200,1632790914,1336,1336,1336,1336,0
+20250325,124100,1632790914,1336,1336,1336,1336,100
+20250325,124000,1632657314,1336,1335,1336,1335,400
+20250325,123900,1632123308,1335,1337,1337,1335,1251
+20250325,123800,1630452735,1339,1341,1341,1339,1701
+20250325,123700,1628174300,1341,1341,1341,1341,1142
+20250325,123600,1626642878,1341,1342,1342,1341,112
+20250325,123500,1626492585,1342,1342,1342,1342,1145
+20250325,123400,1624955995,1342,1347,1347,1342,2932
+20250325,123300,1621018308,1345,1346,1347,1345,901
+20250325,123200,1619805661,1348,1348,1348,1348,6
+20250325,123100,1619797573,1348,1348,1348,1348,410
+20250325,123000,1619244893,1348,1344,1348,1344,6392
+20250325,122900,1610637775,1343,1344,1344,1343,1744
+20250325,122800,1608295463,1344,1343,1344,1343,441
+20250325,122700,1607703199,1343,1342,1343,1342,6004
+20250325,122600,1599645829,1342,1339,1342,1339,3555
+20250325,122500,1594881941,1339,1337,1339,1337,113
+20250325,122400,1594730858,1340,1339,1340,1339,1205
+20250325,122300,1593116841,1339,1338,1339,1338,5283
+20250325,122200,1586043195,1335,1339,1340,1335,4100
+20250325,122100,1580558050,1339,1340,1340,1336,3232
+20250325,122000,1576231562,1342,1339,1342,1338,1702
+20250325,121900,1573950266,1340,1339,1340,1338,526
+20250325,121800,1573245975,1339,1335,1339,1335,2211
+20250325,121700,1570292043,1335,1334,1335,1334,612
+20250325,121600,1569475623,1334,1334,1334,1334,0
+20250325,121500,1569475623,1334,1333,1334,1332,2335
+20250325,121400,1566362064,1333,1331,1333,1329,5005
+20250325,121300,1559708303,1333,1333,1333,1333,15
+20250325,121200,1559688308,1333,1333,1333,1333,749
+20250325,121100,1558689891,1333,1330,1333,1330,1001
+20250325,121000,1557358558,1330,1331,1333,1330,12
+20250325,120900,1557342585,1330,1332,1332,1330,554
+20250325,120800,1556605657,1334,1334,1334,1334,0
+20250325,120700,1556605657,1334,1327,1334,1327,474
+20250325,120600,1555975860,1327,1330,1330,1327,5542
+20250325,120500,1548615440,1330,1333,1333,1329,22561
+20250325,120400,1518584377,1334,1335,1335,1333,5952
+20250325,120300,1510648552,1336,1336,1336,1336,56
+20250325,120200,1510573736,1336,1335,1336,1335,2302
+20250325,120100,1507500565,1335,1335,1335,1335,2800
+20250325,120000,1503762565,1334,1339,1339,1334,13
+20250325,115900,1503745176,1339,1335,1339,1334,1230
+20250325,115800,1502103797,1335,1339,1339,1335,1726
+20250325,115700,1499799073,1339,1338,1340,1335,6997
+20250325,115600,1490439566,1338,1334,1338,1334,5419
+20250325,115500,1483192954,1334,1334,1338,1334,4869
+20250325,115400,1476697125,1334,1334,1336,1334,5317
+20250325,115300,1469604244,1334,1335,1335,1334,1736
+20250325,115200,1467287746,1334,1335,1338,1334,5252
+20250325,115100,1460277584,1339,1334,1339,1333,3014
+20250325,115000,1456256912,1334,1335,1335,1334,3000
+20250325,114900,1452251970,1340,1340,1341,1334,2775
+20250325,114800,1448534146,1334,1338,1340,1334,3375
+20250325,114700,1444022633,1338,1339,1339,1335,623
+20250325,114600,1443189060,1333,1333,1333,1333,1
+20250325,114500,1443187727,1333,1336,1336,1333,12770
+20250325,114400,1426148980,1336,1339,1339,1336,867
+20250325,114300,1424990119,1340,1340,1340,1340,1300
+20250325,114200,1423248119,1339,1339,1339,1339,874
+20250325,114100,1422077833,1340,1336,1340,1335,940
+20250325,114000,1420819809,1335,1335,1335,1335,1
+20250325,113900,1420818474,1340,1338,1340,1338,1847
+20250325,113800,1418343588,1338,1333,1338,1333,1509
+20250325,113700,1416325567,1333,1339,1339,1333,3273
+20250325,113600,1411953585,1338,1339,1339,1336,4596
+20250325,113500,1405810493,1340,1340,1340,1340,50
+20250325,113400,1405743493,1340,1338,1340,1338,235
+20250325,113300,1405429061,1338,1338,1338,1338,2323
+20250325,113200,1402320887,1338,1340,1340,1338,2074
+20250325,113100,1399545869,1340,1339,1340,1338,781
+20250325,113000,1398499429,1336,1341,1341,1336,1001
+20250325,112900,1397162088,1336,1340,1340,1336,204
+20250325,112800,1396889530,1341,1341,1341,1334,5046
+20250325,112700,1390157297,1334,1340,1340,1334,6700
+20250325,112600,1381217748,1342,1340,1342,1335,6543
+20250325,112500,1372476016,1340,1339,1340,1337,4213
+20250325,112400,1366839108,1339,1340,1340,1339,45
+20250325,112300,1366778823,1341,1341,1341,1341,14
+20250325,112200,1366760049,1341,1335,1341,1334,3837
+20250325,112100,1361623796,1334,1336,1338,1332,9237
+20250325,112000,1349287745,1337,1338,1338,1336,1091
+20250325,111900,1347829121,1337,1338,1338,1336,1443
+20250325,111800,1345899253,1338,1338,1338,1336,854
+20250325,111700,1344756603,1336,1336,1336,1335,1938
+20250325,111600,1342167515,1337,1339,1339,1333,1645
+20250325,111500,1339973696,1339,1344,1344,1333,9175
+20250325,111400,1327719000,1344,1339,1344,1337,5155
+20250325,111300,1320818748,1344,1339,1344,1339,210
+20250325,111200,1320537008,1339,1339,1339,1338,4867
+20250325,111100,1314023143,1338,1341,1346,1338,6199
+20250325,111000,1305717371,1340,1340,1348,1340,21690
+20250325,110900,1276652743,1340,1342,1348,1340,11519
+20250325,110800,1261206720,1342,1345,1348,1342,12148
+20250325,110700,1244899482,1348,1348,1349,1344,2847
+20250325,110600,1241072100,1350,1348,1350,1346,3701
+20250325,110500,1236087542,1348,1350,1350,1347,1100
+20250325,110400,1234605228,1350,1348,1351,1348,2672
+20250325,110300,1231001235,1348,1347,1348,1347,6689
+20250325,110200,1221991059,1347,1344,1347,1342,7754
+20250325,110100,1211573804,1347,1346,1348,1342,6819
+20250325,110000,1202396167,1346,1351,1351,1346,737
+20250325,105900,1201403698,1352,1355,1355,1344,46191
+20250325,105800,1139110830,1354,1355,1355,1354,916
+20250325,105700,1137870006,1355,1358,1359,1354,23193
+20250325,105600,1106419415,1359,1360,1361,1359,2861
+20250325,105500,1102530552,1360,1360,1360,1359,3844
+20250325,105400,1097304641,1361,1362,1363,1361,1102
+20250325,105300,1095804715,1363,1360,1363,1360,251
+20250325,105200,1095463152,1363,1363,1363,1363,0
+20250325,105100,1095463152,1363,1364,1364,1360,10781
+20250325,105000,1080778132,1365,1364,1365,1363,2004
+20250325,104900,1078045678,1365,1364,1365,1364,1001
+20250325,104800,1076680313,1365,1362,1365,1362,4316
+20250325,104700,1070789921,1362,1362,1362,1361,757
+20250325,104600,1069758960,1363,1363,1363,1363,100
+20250325,104500,1069622660,1365,1365,1365,1365,3
+20250325,104400,1069618565,1363,1364,1365,1363,742
+20250325,104300,1068606561,1363,1362,1364,1362,974
+20250325,104200,1067279125,1362,1362,1365,1361,1377
+20250325,104100,1065403131,1365,1367,1367,1365,77
+20250325,104000,1065297986,1362,1368,1368,1362,5012
+20250325,103900,1058471570,1368,1362,1368,1361,700
+20250325,103800,1057518777,1362,1362,1365,1362,269
+20250325,103700,1057152396,1361,1366,1366,1361,6818
+20250325,103600,1047863381,1363,1364,1364,1363,1420
+20250325,103500,1045927021,1364,1364,1364,1364,200
+20250325,103400,1045654221,1364,1365,1365,1364,1000
+20250325,103300,1044289692,1370,1370,1370,1370,201
+20250325,103200,1044014322,1369,1369,1369,1369,350
+20250325,103100,1043535172,1368,1368,1368,1368,590
+20250325,103000,1042728052,1368,1368,1368,1362,17
+20250325,102900,1042704802,1361,1366,1368,1359,224
+20250325,102800,1042398812,1358,1366,1366,1358,6789
+20250325,102700,1033178356,1366,1364,1366,1364,1157
+20250325,102600,1031599603,1364,1359,1364,1357,657
+20250325,102500,1030707625,1359,1360,1360,1359,1279
+20250325,102400,1028968235,1360,1360,1364,1360,5739
+20250325,102300,1021154319,1363,1363,1363,1353,4524
+20250325,102200,1015006271,1363,1355,1363,1354,15096
+20250325,102100,994509555,1355,1360,1360,1355,4450
+20250325,102000,988473762,1357,1361,1361,1357,5311
+20250325,101900,981250013,1361,1361,1361,1361,11
+20250325,101800,981235042,1360,1360,1360,1360,3447
+20250325,101700,976547122,1360,1363,1363,1360,5405
+20250325,101600,969186919,1362,1361,1364,1361,979
+20250325,101500,967853740,1361,1356,1361,1356,11764
+20250325,101400,951883821,1355,1357,1357,1355,1091
+20250325,101300,950405482,1354,1358,1358,1354,2668
+20250325,101200,946789126,1357,1354,1357,1354,516
+20250325,101100,946089793,1353,1359,1359,1353,11312
+20250325,101000,930774372,1359,1360,1360,1359,11
+20250325,100900,930759413,1361,1360,1368,1350,53114
+20250325,100800,858879518,1360,1364,1370,1360,8469
+20250325,100700,847353611,1371,1363,1371,1363,407
+20250325,100600,846798862,1372,1365,1372,1362,3369
+20250325,100500,842208812,1370,1374,1374,1362,4130
+20250325,100400,836575699,1374,1374,1374,1374,1232
+20250325,100300,834882931,1374,1372,1374,1372,1776
+20250325,100200,832446257,1371,1364,1371,1364,1476
+20250325,100100,830430136,1370,1365,1370,1365,1047
+20250325,100000,829000746,1373,1369,1373,1369,520
+20250325,095900,828286856,1366,1369,1369,1359,21729
+20250325,095800,798692557,1368,1373,1373,1368,1626
+20250325,095700,796468124,1373,1373,1375,1370,4301
+20250325,095600,790566123,1373,1374,1375,1370,1509
+20250325,095500,788493754,1376,1378,1378,1372,1719
+20250325,095400,786135012,1378,1377,1384,1369,10807
+20250325,095300,771327139,1376,1375,1376,1372,1819
+20250325,095200,768827123,1375,1375,1375,1375,8
+20250325,095100,768816123,1375,1371,1375,1366,2018
+20250325,095000,766052837,1375,1373,1375,1367,5961
+20250325,094900,757888410,1367,1380,1390,1367,10445
+20250325,094800,743444101,1380,1364,1380,1364,157931
+20250325,094700,527028548,1364,1362,1367,1356,15001
+20250325,094600,506632093,1359,1368,1377,1359,29731
+20250325,094500,466132855,1369,1378,1378,1368,6456
+20250325,094400,457286837,1378,1378,1378,1377,203
+20250325,094300,457007276,1380,1383,1385,1380,1258
+20250325,094200,455268723,1378,1385,1385,1378,1924
+20250325,094100,452616287,1385,1385,1385,1385,20
+20250325,094000,452588587,1385,1380,1385,1380,2358
+20250325,093900,449331965,1380,1381,1381,1378,1868
+20250325,093800,446754335,1380,1379,1382,1379,4764
+20250325,093700,440174527,1378,1376,1378,1373,9504
+20250325,093600,427089484,1377,1377,1377,1377,372
+20250325,093500,426577240,1377,1378,1378,1370,15017
+20250325,093400,406002790,1377,1378,1378,1368,15618
+20250325,093300,384595779,1378,1379,1380,1375,3167
+20250325,093200,380232644,1380,1373,1380,1370,4455
+20250325,093100,374120688,1370,1373,1373,1369,3064
+20250325,093000,369925623,1373,1372,1373,1368,2080
+20250325,092900,367078144,1373,1374,1375,1370,6702
+20250325,092800,357888612,1370,1381,1381,1370,9172
+20250325,092700,345280887,1377,1375,1384,1375,1416
+20250325,092600,343330709,1386,1382,1387,1374,2568
+20250325,092500,339784601,1374,1375,1383,1370,12724
+20250325,092400,322273822,1375,1377,1377,1372,1100
+20250325,092300,320763693,1371,1376,1380,1370,20571
+20250325,092200,292516884,1383,1374,1383,1370,12033
+20250325,092100,276002262,1376,1380,1389,1375,3037
+20250325,092000,271818093,1381,1382,1393,1379,16765
+20250325,091900,248641553,1381,1378,1382,1370,12935
+20250325,091800,230844724,1378,1367,1382,1365,5078
+20250325,091700,223862823,1373,1378,1388,1364,21771
+20250325,091600,193934193,1380,1385,1386,1379,6068
+20250325,091500,185549326,1386,1387,1388,1375,18590
+20250325,091400,159846104,1390,1401,1401,1388,10567
+20250325,091300,145121512,1402,1404,1406,1397,4271
+20250325,091200,139141777,1404,1403,1406,1397,1734
+20250325,091100,136713025,1408,1403,1417,1403,2531
+20250325,091000,133155820,1403,1397,1406,1396,4734
+20250325,090900,126530219,1404,1405,1405,1397,5884
+20250325,090800,118302383,1399,1402,1406,1398,4137
+20250325,090700,112515116,1406,1407,1407,1398,9340
+20250325,090600,99453095,1407,1400,1407,1397,11848
+20250325,090500,82854732,1407,1411,1411,1396,10981
+20250325,090400,67453649,1411,1413,1425,1408,7615
+20250325,090300,56697446,1405,1396,1413,1395,15340
+20250325,090200,35149411,1400,1399,1407,1391,4144
+20250325,090100,29367499,1396,1413,1429,1390,12961
+20250325,090000,11170412,1417,1415,1420,1411,7895

113810/min/candle-20250326.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201500,10693835367,1739,1739,1739,1739,55018
+20250326,201400,10693835367,1739,1739,1739,1739,0
+20250326,201300,10693835367,1739,1739,1739,1739,0
+20250326,201200,10693835367,1739,1739,1739,1739,0
+20250326,201100,10693835367,1739,1739,1739,1739,0
+20250326,201000,10693835367,1739,1739,1739,1739,0
+20250326,200900,10693835367,1739,1739,1739,1739,0
+20250326,200800,10693835367,1739,1739,1739,1739,0
+20250326,200700,10693835367,1739,1739,1739,1739,0
+20250326,200600,10693835367,1739,1739,1739,1739,0
+20250326,200500,10693835367,1739,1739,1739,1739,0
+20250326,200400,10693835367,1739,1739,1739,1739,0
+20250326,200300,10693835367,1739,1739,1739,1739,0
+20250326,200200,10693835367,1739,1739,1739,1739,0
+20250326,200100,10693835367,1739,1739,1739,1739,0
+20250326,200000,10693835367,1739,1739,1739,1739,0
+20250326,195900,10693835367,1739,1739,1739,1739,0
+20250326,195800,10693835367,1739,1739,1739,1739,0
+20250326,195700,10693835367,1739,1739,1739,1739,0
+20250326,195600,10693835367,1739,1739,1739,1739,0
+20250326,195500,10693835367,1739,1739,1739,1739,0
+20250326,195400,10693835367,1739,1739,1739,1739,0
+20250326,195300,10693835367,1739,1739,1739,1739,0
+20250326,195200,10693835367,1739,1739,1739,1739,0
+20250326,195100,10693835367,1739,1739,1739,1739,0
+20250326,195000,10693835367,1739,1739,1739,1739,0
+20250326,194900,10693835367,1739,1739,1739,1739,0
+20250326,194800,10693835367,1739,1739,1739,1739,0
+20250326,194700,10693835367,1739,1739,1739,1739,0
+20250326,194600,10693835367,1739,1739,1739,1739,0
+20250326,194500,10693835367,1739,1739,1739,1739,55018
+20250326,194400,10693835367,1739,1739,1739,1739,0
+20250326,194300,10693835367,1739,1739,1739,1739,0
+20250326,194200,10693835367,1739,1739,1739,1739,0
+20250326,194100,10693835367,1739,1739,1739,1739,0
+20250326,194000,10693835367,1739,1739,1739,1739,0
+20250326,193900,10693835367,1739,1739,1739,1739,0
+20250326,193800,10693835367,1739,1739,1739,1739,0
+20250326,193700,10693835367,1739,1739,1739,1739,0
+20250326,193600,10693835367,1739,1739,1739,1739,0
+20250326,193500,10693835367,1739,1739,1739,1739,0
+20250326,193400,10693835367,1739,1739,1739,1739,0
+20250326,193300,10693835367,1739,1739,1739,1739,0
+20250326,193200,10693835367,1739,1739,1739,1739,0
+20250326,193100,10693835367,1739,1739,1739,1739,0
+20250326,193000,10693835367,1739,1739,1739,1739,0
+20250326,192900,10693835367,1739,1739,1739,1739,0
+20250326,192800,10693835367,1739,1739,1739,1739,0
+20250326,192700,10693835367,1739,1739,1739,1739,0
+20250326,192600,10693835367,1739,1739,1739,1739,0
+20250326,192500,10693835367,1739,1739,1739,1739,0
+20250326,192400,10693835367,1739,1739,1739,1739,0
+20250326,192300,10693835367,1739,1739,1739,1739,0
+20250326,192200,10693835367,1739,1739,1739,1739,0
+20250326,192100,10693835367,1739,1739,1739,1739,0
+20250326,192000,10693835367,1739,1739,1739,1739,0
+20250326,191900,10693835367,1739,1739,1739,1739,0
+20250326,191800,10693835367,1739,1739,1739,1739,0
+20250326,191700,10693835367,1739,1739,1739,1739,0
+20250326,191600,10693835367,1739,1739,1739,1739,0
+20250326,191500,10693835367,1739,1739,1739,1739,55018
+20250326,191400,10693835367,1739,1739,1739,1739,0
+20250326,191300,10693835367,1739,1739,1739,1739,0
+20250326,191200,10693835367,1739,1739,1739,1739,0
+20250326,191100,10693835367,1739,1739,1739,1739,0
+20250326,191000,10693835367,1739,1739,1739,1739,0
+20250326,190900,10693835367,1739,1739,1739,1739,0
+20250326,190800,10693835367,1739,1739,1739,1739,0
+20250326,190700,10693835367,1739,1739,1739,1739,0
+20250326,190600,10693835367,1739,1739,1739,1739,0
+20250326,190500,10693835367,1739,1739,1739,1739,0
+20250326,190400,10693835367,1739,1739,1739,1739,0
+20250326,190300,10693835367,1739,1739,1739,1739,0
+20250326,190200,10693835367,1739,1739,1739,1739,0
+20250326,190100,10693835367,1739,1739,1739,1739,0
+20250326,190000,10693835367,1739,1739,1739,1739,0
+20250326,185900,10693835367,1739,1739,1739,1739,0
+20250326,185800,10693835367,1739,1739,1739,1739,0
+20250326,185700,10693835367,1739,1739,1739,1739,0
+20250326,185600,10693835367,1739,1739,1739,1739,0
+20250326,185500,10693835367,1739,1739,1739,1739,0
+20250326,185400,10693835367,1739,1739,1739,1739,0
+20250326,185300,10693835367,1739,1739,1739,1739,0
+20250326,185200,10693835367,1739,1739,1739,1739,0
+20250326,185100,10693835367,1739,1739,1739,1739,0
+20250326,185000,10693835367,1739,1739,1739,1739,0
+20250326,184900,10693835367,1739,1739,1739,1739,0
+20250326,184800,10693835367,1739,1739,1739,1739,0
+20250326,184700,10693835367,1739,1739,1739,1739,0
+20250326,184600,10693835367,1739,1739,1739,1739,0
+20250326,184500,10693835367,1739,1739,1739,1739,55018
+20250326,184400,10693835367,1739,1739,1739,1739,0
+20250326,184300,10693835367,1739,1739,1739,1739,0
+20250326,184200,10693835367,1739,1739,1739,1739,0
+20250326,184100,10693835367,1739,1739,1739,1739,0
+20250326,184000,10693835367,1739,1739,1739,1739,0
+20250326,183900,10693835367,1739,1739,1739,1739,0
+20250326,183800,10693835367,1739,1739,1739,1739,0
+20250326,183700,10693835367,1739,1739,1739,1739,0
+20250326,183600,10693835367,1739,1739,1739,1739,0
+20250326,183500,10693835367,1739,1739,1739,1739,0
+20250326,183400,10693835367,1739,1739,1739,1739,0
+20250326,183300,10693835367,1739,1739,1739,1739,0
+20250326,183200,10693835367,1739,1739,1739,1739,0
+20250326,183100,10693835367,1739,1739,1739,1739,0
+20250326,183000,10693835367,1739,1739,1739,1739,0
+20250326,182900,10693835367,1739,1739,1739,1739,0
+20250326,182800,10693835367,1739,1739,1739,1739,0
+20250326,182700,10693835367,1739,1739,1739,1739,0
+20250326,182600,10693835367,1739,1739,1739,1739,0
+20250326,182500,10693835367,1739,1739,1739,1739,0
+20250326,182400,10693835367,1739,1739,1739,1739,0
+20250326,182300,10693835367,1739,1739,1739,1739,0
+20250326,182200,10693835367,1739,1739,1739,1739,0
+20250326,182100,10693835367,1739,1739,1739,1739,0
+20250326,182000,10693835367,1739,1739,1739,1739,0
+20250326,181900,10693835367,1739,1739,1739,1739,0
+20250326,181800,10693835367,1739,1739,1739,1739,0
+20250326,181700,10693835367,1739,1739,1739,1739,0
+20250326,181600,10693835367,1739,1739,1739,1739,0
+20250326,181500,10693835367,1739,1739,1739,1739,55018
+20250326,181400,10693835367,1739,1739,1739,1739,0
+20250326,181300,10693835367,1739,1739,1739,1739,0
+20250326,181200,10693835367,1739,1739,1739,1739,0
+20250326,181100,10693835367,1739,1739,1739,1739,0
+20250326,181000,10693835367,1739,1739,1739,1739,0
+20250326,180900,10693835367,1739,1739,1739,1739,0
+20250326,180800,10693835367,1739,1739,1739,1739,0
+20250326,180700,10693835367,1739,1739,1739,1739,0
+20250326,180600,10693835367,1739,1739,1739,1739,0
+20250326,180500,10693835367,1739,1739,1739,1739,0
+20250326,180400,10693835367,1739,1739,1739,1739,0
+20250326,180300,10693835367,1739,1739,1739,1739,0
+20250326,180200,10693835367,1739,1739,1739,1739,0
+20250326,180100,10693835367,1739,1739,1739,1739,0
+20250326,180000,10693835367,1739,1739,1739,1739,0
+20250326,175900,10693835367,1739,1739,1739,1739,0
+20250326,175800,10693835367,1739,1739,1739,1739,0
+20250326,175700,10693835367,1739,1739,1739,1739,0
+20250326,175600,10693835367,1739,1739,1739,1739,0
+20250326,175500,10693835367,1739,1739,1739,1739,0
+20250326,175400,10693835367,1739,1739,1739,1739,0
+20250326,175300,10693835367,1739,1739,1739,1739,0
+20250326,175200,10693835367,1739,1739,1739,1739,0
+20250326,175100,10693835367,1739,1739,1739,1739,0
+20250326,175000,10693835367,1739,1739,1739,1739,0
+20250326,174900,10693835367,1739,1739,1739,1739,0
+20250326,174800,10693835367,1739,1739,1739,1739,0
+20250326,174700,10693835367,1739,1739,1739,1739,0
+20250326,174600,10693835367,1739,1739,1739,1739,0
+20250326,174500,10693835367,1739,1739,1739,1739,55018
+20250326,174400,10693835367,1739,1739,1739,1739,0
+20250326,174300,10693835367,1739,1739,1739,1739,0
+20250326,174200,10693835367,1739,1739,1739,1739,0
+20250326,174100,10693835367,1739,1739,1739,1739,0
+20250326,174000,10693835367,1739,1739,1739,1739,0
+20250326,173900,10693835367,1739,1739,1739,1739,0
+20250326,173800,10693835367,1739,1739,1739,1739,0
+20250326,173700,10693835367,1739,1739,1739,1739,0
+20250326,173600,10693835367,1739,1739,1739,1739,0
+20250326,173500,10693835367,1739,1739,1739,1739,0
+20250326,173400,10693835367,1739,1739,1739,1739,0
+20250326,173300,10693835367,1739,1739,1739,1739,0
+20250326,173200,10693835367,1739,1739,1739,1739,0
+20250326,173100,10693835367,1739,1739,1739,1739,0
+20250326,173000,10693835367,1739,1739,1739,1739,0
+20250326,172900,10693835367,1739,1739,1739,1739,0
+20250326,172800,10693835367,1739,1739,1739,1739,0
+20250326,172700,10693835367,1739,1739,1739,1739,0
+20250326,172600,10693835367,1739,1739,1739,1739,0
+20250326,172500,10693835367,1739,1739,1739,1739,0
+20250326,172400,10693835367,1739,1739,1739,1739,0
+20250326,172300,10693835367,1739,1739,1739,1739,0
+20250326,172200,10693835367,1739,1739,1739,1739,0
+20250326,172100,10693835367,1739,1739,1739,1739,0
+20250326,172000,10693835367,1739,1739,1739,1739,0
+20250326,171900,10693835367,1739,1739,1739,1739,0
+20250326,171800,10693835367,1739,1739,1739,1739,0
+20250326,171700,10693835367,1739,1739,1739,1739,0
+20250326,171600,10693835367,1739,1739,1739,1739,0
+20250326,171500,10693835367,1739,1739,1739,1739,55018
+20250326,171400,10693835367,1739,1739,1739,1739,0
+20250326,171300,10693835367,1739,1739,1739,1739,0
+20250326,171200,10693835367,1739,1739,1739,1739,0
+20250326,171100,10693835367,1739,1739,1739,1739,0
+20250326,171000,10693835367,1739,1739,1739,1739,0
+20250326,170900,10693835367,1739,1739,1739,1739,0
+20250326,170800,10693835367,1739,1739,1739,1739,0
+20250326,170700,10693835367,1739,1739,1739,1739,0
+20250326,170600,10693835367,1739,1739,1739,1739,0
+20250326,170500,10693835367,1739,1739,1739,1739,0
+20250326,170400,10693835367,1739,1739,1739,1739,0
+20250326,170300,10693835367,1739,1739,1739,1739,0
+20250326,170200,10693835367,1739,1739,1739,1739,0
+20250326,170100,10693835367,1739,1739,1739,1739,0
+20250326,170000,10693835367,1739,1739,1739,1739,0
+20250326,165900,10693835367,1739,1739,1739,1739,0
+20250326,165800,10693835367,1739,1739,1739,1739,0
+20250326,165700,10693835367,1739,1739,1739,1739,0
+20250326,165600,10693835367,1739,1739,1739,1739,0
+20250326,165500,10693835367,1739,1739,1739,1739,0
+20250326,165400,10693835367,1739,1739,1739,1739,0
+20250326,165300,10693835367,1739,1739,1739,1739,0
+20250326,165200,10693835367,1739,1739,1739,1739,0
+20250326,165100,10693835367,1739,1739,1739,1739,0
+20250326,165000,10693835367,1739,1739,1739,1739,0
+20250326,164900,10693835367,1739,1739,1739,1739,0
+20250326,164800,10693835367,1739,1739,1739,1739,0
+20250326,164700,10693835367,1739,1739,1739,1739,0
+20250326,164600,10693835367,1739,1739,1739,1739,0
+20250326,164500,10693835367,1739,1739,1739,1739,55018
+20250326,164400,10693835367,1739,1739,1739,1739,0
+20250326,164300,10693835367,1739,1739,1739,1739,0
+20250326,164200,10693835367,1739,1739,1739,1739,0
+20250326,164100,10693835367,1739,1739,1739,1739,0
+20250326,164000,10693835367,1739,1739,1739,1739,0
+20250326,163900,10693835367,1739,1739,1739,1739,0
+20250326,163800,10693835367,1739,1739,1739,1739,0
+20250326,163700,10693835367,1739,1739,1739,1739,0
+20250326,163600,10693835367,1739,1739,1739,1739,0
+20250326,163500,10693835367,1739,1739,1739,1739,0
+20250326,163400,10693835367,1739,1739,1739,1739,0
+20250326,163300,10693835367,1739,1739,1739,1739,0
+20250326,163200,10693835367,1739,1739,1739,1739,0
+20250326,163100,10693835367,1739,1739,1739,1739,0
+20250326,163000,10693835367,1739,1739,1739,1739,0
+20250326,162900,10693835367,1739,1739,1739,1739,0
+20250326,162800,10693835367,1739,1739,1739,1739,0
+20250326,162700,10693835367,1739,1739,1739,1739,0
+20250326,162600,10693835367,1739,1739,1739,1739,0
+20250326,162500,10693835367,1739,1739,1739,1739,0
+20250326,162400,10693835367,1739,1739,1739,1739,0
+20250326,162300,10693835367,1739,1739,1739,1739,0
+20250326,162200,10693835367,1739,1739,1739,1739,0
+20250326,162100,10693835367,1739,1739,1739,1739,0
+20250326,162000,10693835367,1739,1739,1739,1739,0
+20250326,161900,10693835367,1739,1739,1739,1739,0
+20250326,161800,10693835367,1739,1739,1739,1739,0
+20250326,161700,10693835367,1739,1739,1739,1739,0
+20250326,161600,10693835367,1739,1739,1739,1739,0
+20250326,161500,10693835367,1739,1739,1739,1739,55018
+20250326,161400,10693835367,1739,1739,1739,1739,0
+20250326,161300,10693835367,1739,1739,1739,1739,0
+20250326,161200,10693835367,1739,1739,1739,1739,0
+20250326,161100,10693835367,1739,1739,1739,1739,0
+20250326,161000,10693835367,1739,1739,1739,1739,0
+20250326,160900,10693835367,1739,1739,1739,1739,0
+20250326,160800,10693835367,1739,1739,1739,1739,0
+20250326,160700,10693835367,1739,1739,1739,1739,0
+20250326,160600,10693835367,1739,1739,1739,1739,0
+20250326,160500,10693835367,1739,1739,1739,1739,0
+20250326,160400,10693835367,1739,1739,1739,1739,0
+20250326,160300,10693835367,1739,1739,1739,1739,0
+20250326,160200,10693835367,1739,1739,1739,1739,0
+20250326,160100,10693835367,1739,1739,1739,1739,0
+20250326,160000,10693835367,1739,1739,1739,1739,0
+20250326,155900,10693835367,1739,1739,1739,1739,0
+20250326,155800,10693835367,1739,1739,1739,1739,0
+20250326,155700,10693835367,1739,1739,1739,1739,0
+20250326,155600,10693835367,1739,1739,1739,1739,0
+20250326,155500,10693835367,1739,1739,1739,1739,0
+20250326,155400,10693835367,1739,1739,1739,1739,0
+20250326,155300,10693835367,1739,1739,1739,1739,0
+20250326,155200,10693835367,1739,1739,1739,1739,0
+20250326,155100,10693835367,1739,1739,1739,1739,0
+20250326,155000,10693835367,1739,1739,1739,1739,0
+20250326,154900,10693835367,1739,1739,1739,1739,0
+20250326,154800,10693835367,1739,1739,1739,1739,0
+20250326,154700,10693835367,1739,1739,1739,1739,0
+20250326,154600,10693835367,1739,1739,1739,1739,0
+20250326,154500,10693835367,1739,1739,1739,1739,55018
+20250326,154400,10693835367,1739,1739,1739,1739,0
+20250326,154300,10693835367,1739,1739,1739,1739,0
+20250326,154200,10693835367,1739,1739,1739,1739,0
+20250326,154100,10693835367,1739,1739,1739,1739,0
+20250326,154000,10693835367,1739,1739,1739,1739,0
+20250326,153900,10693835367,1739,1739,1739,1739,0
+20250326,153800,10693835367,1739,1739,1739,1739,0
+20250326,153700,10693835367,1739,1739,1739,1739,0
+20250326,153600,10693835367,1739,1739,1739,1739,0
+20250326,153500,10693835367,1739,1739,1739,1739,0
+20250326,153400,10693835367,1739,1739,1739,1739,0
+20250326,153300,10693835367,1739,1739,1739,1739,0
+20250326,153200,10693835367,1739,1739,1739,1739,0
+20250326,153100,10693835367,1739,1739,1739,1739,0
+20250326,153000,10693835367,1739,1739,1739,1739,55018
+20250326,152900,10598159065,1739,1739,1739,1739,0
+20250326,152800,10598159065,1739,1739,1739,1739,0
+20250326,152700,10598159065,1739,1739,1739,1739,0
+20250326,152600,10598159065,1739,1739,1739,1739,0
+20250326,152500,10598159065,1739,1739,1739,1739,0
+20250326,152400,10598159065,1739,1739,1739,1739,0
+20250326,152300,10598159065,1739,1739,1739,1739,0
+20250326,152200,10598159065,1739,1739,1739,1739,0
+20250326,152100,10598159065,1739,1739,1739,1739,0
+20250326,152000,10598159065,1739,1739,1739,1739,0
+20250326,151900,10598159065,1739,1738,1739,1736,105935
+20250326,151800,10414005991,1739,1736,1739,1730,360750
+20250326,151700,9786722175,1738,1714,1738,1700,402330
+20250326,151600,9090753211,1718,1715,1720,1659,278729
+20250326,151500,8613433584,1605,1605,1605,1605,0
+20250326,151400,8613433584,1605,1589,1605,1584,167147
+20250326,151300,8346095332,1590,1570,1590,1570,110260
+20250326,151200,8172115971,1569,1560,1569,1552,43669
+20250326,151100,8103895687,1561,1562,1563,1548,89056
+20250326,151000,7965518904,1557,1563,1570,1555,27718
+20250326,150900,7922211607,1563,1561,1571,1554,36639
+20250326,150800,7864899544,1564,1552,1573,1552,80359
+20250326,150700,7739179632,1552,1565,1565,1551,56385
+20250326,150600,7651147725,1564,1552,1565,1548,55205
+20250326,150500,7565061918,1552,1545,1564,1545,66026
+20250326,150400,7462471273,1544,1537,1546,1529,43219
+20250326,150300,7396079597,1537,1520,1555,1505,78753
+20250326,150200,7276247114,1520,1563,1580,1520,126531
+20250326,150100,7078038118,1563,1546,1590,1540,200943
+20250326,150000,6762321088,1544,1499,1550,1499,71544
+20250326,145900,6652683007,1500,1503,1505,1498,22515
+20250326,145800,6618864207,1503,1508,1510,1497,39720
+20250326,145700,6559152614,1509,1506,1527,1494,90052
+20250326,145600,6422951074,1506,1501,1513,1491,34379
+20250326,145500,6371286297,1501,1506,1507,1497,22261
+20250326,145400,6337854416,1506,1503,1517,1500,50405
+20250326,145300,6262017580,1502,1492,1524,1490,84234
+20250326,145200,6135592355,1490,1460,1499,1460,94840
+20250326,145100,5996265021,1432,1432,1432,1432,0
+20250326,145000,5996265021,1432,1475,1476,1432,62629
+20250326,144900,5905085305,1476,1496,1498,1464,113078
+20250326,144800,5737576776,1497,1507,1512,1497,33850
+20250326,144700,5686599325,1504,1495,1511,1494,27123
+20250326,144600,5645862328,1495,1500,1509,1494,34470
+20250326,144500,5594146171,1500,1499,1514,1492,75752
+20250326,144400,5480258841,1500,1500,1506,1489,51538
+20250326,144300,5403215267,1501,1512,1520,1492,119673
+20250326,144200,5223043438,1512,1494,1545,1492,100160
+20250326,144100,5072417821,1498,1524,1538,1484,202728
+20250326,144000,4767585244,1524,1590,1602,1515,165341
+20250326,143900,4507059638,1650,1650,1650,1650,0
+20250326,143800,4507059638,1650,1650,1650,1650,207778
+20250326,143700,4164225938,1461,1461,1461,1461,0
+20250326,143600,4164225938,1461,1441,1462,1437,19615
+20250326,143500,4135726468,1441,1405,1442,1405,60043
+20250326,143400,4050056641,1405,1390,1411,1390,43573
+20250326,143300,3988961021,1392,1390,1395,1389,18911
+20250326,143200,3962644119,1386,1393,1400,1386,21560
+20250326,143100,3932535400,1393,1385,1395,1382,5920
+20250326,143000,3924298270,1385,1390,1396,1380,27579
+20250326,142900,3886077258,1387,1393,1400,1383,9881
+20250326,142800,3872355935,1393,1385,1393,1380,8281
+20250326,142700,3860858739,1381,1385,1391,1368,28583
+20250326,142600,3821586542,1384,1382,1391,1378,23358
+20250326,142500,3789202937,1371,1394,1401,1363,31311
+20250326,142400,3745791271,1401,1382,1414,1340,65932
+20250326,142300,3653599796,1408,1358,1409,1345,54935
+20250326,142200,3577881177,1338,1336,1366,1330,12675
+20250326,142100,3560860586,1333,1330,1344,1330,16059
+20250326,142000,3539487551,1320,1320,1320,1320,0
+20250326,141900,3539487551,1320,1342,1348,1320,4112
+20250326,141800,3534012905,1345,1356,1377,1345,29430
+20250326,141700,3494208348,1356,1370,1381,1356,25314
+20250326,141600,3459551761,1370,1384,1384,1370,8917
+20250326,141500,3447276073,1391,1360,1412,1358,47242
+20250326,141400,3382196488,1373,1413,1413,1360,66473
+20250326,141300,3289834111,1413,1379,1446,1375,52342
+20250326,141200,3216300821,1389,1466,1467,1374,133480
+20250326,141100,3024138483,1473,1473,1473,1473,0
+20250326,141000,3024138483,1473,1344,1473,1344,118954
+20250326,140900,2855144417,1344,1321,1344,1311,12936
+20250326,140800,2838028380,1326,1330,1330,1301,13238
+20250326,140700,2820582604,1329,1329,1329,1329,3899
+20250326,140600,2815400833,1329,1330,1330,1329,5921
+20250326,140500,2807531392,1330,1340,1340,1330,5494
+20250326,140400,2800208408,1335,1340,1340,1335,6612
+20250326,140300,2791369828,1343,1336,1346,1336,2616
+20250326,140200,2787862994,1330,1322,1376,1322,25329
+20250326,140100,2753695594,1322,1320,1324,1315,4984
+20250326,140000,2747114185,1322,1314,1323,1310,9353
+20250326,135900,2734804447,1319,1319,1323,1309,16655
+20250326,135800,2712904857,1317,1341,1341,1317,90477
+20250326,135700,2592557518,1353,1341,1353,1339,12612
+20250326,135600,2575541682,1341,1345,1345,1335,11545
+20250326,135500,2560062729,1345,1345,1345,1344,6013
+20250326,135400,2551975357,1347,1343,1349,1334,22318
+20250326,135300,2521997710,1345,1339,1345,1339,7581
+20250326,135200,2511843065,1329,1341,1343,1325,18351
+20250326,135100,2487307574,1343,1341,1343,1340,3125
+20250326,135000,2483113494,1341,1346,1346,1341,13903
+20250326,134900,2464438503,1340,1340,1342,1340,608
+20250326,134800,2463623587,1342,1348,1348,1342,9427
+20250326,134700,2450953375,1348,1352,1355,1348,18526
+20250326,134600,2425908435,1352,1339,1352,1339,9737
+20250326,134500,2412805838,1339,1333,1339,1333,4328
+20250326,134400,2407028113,1334,1332,1334,1332,268
+20250326,134300,2406671127,1332,1335,1338,1332,3732
+20250326,134200,2401690966,1335,1334,1337,1334,3802
+20250326,134100,2396612926,1333,1333,1336,1333,1553
+20250326,134000,2394540696,1326,1326,1326,1326,0
+20250326,133900,2394540696,1326,1326,1326,1326,793
+20250326,133800,2393489178,1326,1326,1326,1326,1122
+20250326,133700,2392001406,1326,1327,1327,1326,2611
+20250326,133600,2388537229,1327,1329,1329,1327,1627
+20250326,133500,2386376476,1336,1335,1336,1335,306
+20250326,133400,2385967664,1336,1334,1336,1334,4793
+20250326,133300,2379568978,1334,1334,1334,1330,422
+20250326,133200,2379007218,1330,1334,1334,1330,1061
+20250326,133100,2377596080,1334,1334,1334,1334,2575
+20250326,133000,2374161030,1334,1335,1335,1330,4352
+20250326,132900,2368360710,1335,1334,1335,1334,1637
+20250326,132800,2366176615,1335,1333,1335,1333,2282
+20250326,132700,2363132734,1334,1333,1334,1333,1658
+20250326,132600,2360922576,1326,1325,1326,1325,473
+20250326,132500,2360295802,1333,1324,1333,1324,589
+20250326,132400,2359514239,1321,1326,1333,1321,4583
+20250326,132300,2353442290,1326,1326,1326,1325,280
+20250326,132200,2353071033,1336,1326,1336,1326,2753
+20250326,132100,2349408882,1329,1330,1331,1329,556
+20250326,132000,2348669387,1333,1330,1333,1330,1258
+20250326,131900,2346993973,1333,1329,1333,1325,1757
+20250326,131800,2344659930,1329,1329,1329,1329,1000
+20250326,131700,2343330930,1328,1334,1336,1328,3016
+20250326,131600,2339316331,1333,1330,1333,1330,1017
+20250326,131500,2337960721,1330,1330,1330,1330,1301
+20250326,131400,2336230391,1334,1331,1334,1322,4476
+20250326,131300,2330289573,1336,1338,1338,1330,4697
+20250326,131200,2324032511,1336,1339,1339,1336,362
+20250326,131100,2323548876,1336,1339,1339,1336,2741
+20250326,131000,2319886879,1339,1330,1340,1330,138
+20250326,130900,2319702996,1333,1340,1340,1333,2892
+20250326,130800,2315842977,1340,1343,1344,1340,4415
+20250326,130700,2309921459,1342,1350,1350,1340,9187
+20250326,130600,2297543831,1349,1335,1355,1335,22262
+20250326,130500,2267652924,1337,1337,1337,1337,304
+20250326,130400,2267246476,1336,1336,1337,1336,5561
+20250326,130300,2259815633,1327,1330,1333,1327,2713
+20250326,130200,2256200231,1331,1332,1333,1331,573
+20250326,130100,2255437185,1336,1336,1336,1336,651
+20250326,130000,2254567449,1336,1329,1336,1329,6898
+20250326,125900,2245370073,1330,1330,1330,1330,0
+20250326,125800,2245370073,1330,1327,1330,1323,13119
+20250326,125700,2227964605,1323,1323,1323,1323,1447
+20250326,125600,2226050224,1323,1320,1326,1320,2615
+20250326,125500,2222586810,1319,1320,1320,1318,3548
+20250326,125400,2217907857,1319,1319,1321,1319,1713
+20250326,125300,2215645591,1318,1328,1328,1318,33380
+20250326,125200,2171576621,1328,1324,1329,1324,983
+20250326,125100,2170274297,1324,1323,1327,1322,12054
+20250326,125000,2154335581,1322,1322,1322,1322,0
+20250326,124900,2154335581,1322,1326,1326,1322,6535
+20250326,124800,2145694270,1330,1330,1330,1330,10
+20250326,124700,2145680970,1330,1330,1330,1330,226
+20250326,124600,2145380390,1330,1330,1330,1330,0
+20250326,124500,2145380390,1330,1330,1330,1330,1000
+20250326,124400,2144050390,1331,1328,1331,1328,957
+20250326,124300,2142778123,1331,1331,1331,1331,202
+20250326,124200,2142509261,1332,1332,1332,1332,1500
+20250326,124100,2140511261,1334,1334,1334,1332,2540
+20250326,124000,2137126980,1335,1328,1335,1328,11691
+20250326,123900,2121579921,1328,1326,1328,1326,1524
+20250326,123800,2119557797,1325,1321,1325,1321,3439
+20250326,123700,2115006260,1321,1321,1321,1321,2064
+20250326,123600,2112279716,1321,1322,1322,1321,1373
+20250326,123500,2110465933,1322,1322,1322,1322,150
+20250326,123400,2110267633,1320,1322,1324,1320,5630
+20250326,123300,2102828112,1323,1325,1325,1322,3015
+20250326,123200,2098838517,1325,1327,1327,1325,22143
+20250326,123100,2069497942,1327,1325,1329,1325,156
+20250326,123000,2069290870,1329,1328,1329,1325,10451
+20250326,122900,2055437799,1330,1331,1331,1329,5309
+20250326,122800,2048372352,1332,1335,1335,1332,3538
+20250326,122700,2043657118,1335,1335,1335,1335,1204
+20250326,122600,2042049778,1335,1336,1336,1335,19
+20250326,122500,2042024412,1336,1336,1336,1336,40
+20250326,122400,2041970972,1337,1337,1337,1337,132
+20250326,122300,2041794488,1333,1337,1337,1333,52
+20250326,122200,2041724972,1337,1334,1337,1333,1444
+20250326,122100,2039799360,1331,1332,1332,1331,1703
+20250326,122000,2037532653,1333,1338,1338,1332,12509
+20250326,121900,2020858640,1333,1340,1342,1333,1563
+20250326,121800,2018765868,1340,1338,1342,1329,3165
+20250326,121700,2014545290,1337,1328,1337,1328,3858
+20250326,121600,2009405907,1325,1330,1330,1325,1358
+20250326,121500,2007605267,1329,1320,1329,1320,37507
+20250326,121400,1957900003,1320,1320,1324,1320,662
+20250326,121300,1957026083,1325,1325,1325,1325,0
+20250326,121200,1957026083,1325,1323,1325,1321,1091
+20250326,121100,1955584684,1326,1320,1326,1320,1586
+20250326,121000,1953486197,1323,1323,1323,1323,57
+20250326,120900,1953410786,1322,1322,1322,1320,1506
+20250326,120800,1951421626,1322,1322,1322,1322,0
+20250326,120700,1951421626,1322,1322,1322,1322,170
+20250326,120600,1951196886,1321,1321,1321,1321,621
+20250326,120500,1950376545,1311,1322,1322,1311,7029
+20250326,120400,1941105977,1323,1318,1323,1318,2129
+20250326,120300,1938292378,1317,1325,1326,1317,7024
+20250326,120200,1929003793,1324,1325,1325,1324,1354
+20250326,120100,1927210948,1326,1326,1326,1326,1503
+20250326,120000,1925217970,1326,1315,1326,1315,229
+20250326,115900,1924914337,1326,1323,1326,1312,6277
+20250326,115800,1916634585,1322,1328,1328,1322,2501
+20250326,115700,1913325207,1328,1328,1328,1328,0
+20250326,115600,1913325207,1328,1326,1330,1326,1344
+20250326,115500,1911540529,1325,1318,1325,1318,1981
+20250326,115400,1908923051,1318,1317,1318,1317,68
+20250326,115300,1908833477,1317,1314,1317,1314,66
+20250326,115200,1908746663,1319,1319,1319,1319,0
+20250326,115100,1908746663,1319,1319,1319,1319,24
+20250326,115000,1908715007,1319,1318,1320,1318,101
+20250326,114900,1908581775,1317,1311,1317,1311,344
+20250326,114800,1908130731,1315,1318,1320,1313,18284
+20250326,114700,1884089320,1319,1318,1321,1314,10492
+20250326,114600,1870280865,1318,1314,1318,1313,7023
+20250326,114500,1861045751,1316,1321,1321,1298,21117
+20250326,114400,1833524394,1322,1318,1322,1318,1081
+20250326,114300,1832099561,1317,1312,1317,1312,3689
+20250326,114200,1827256228,1311,1309,1311,1309,1155
+20250326,114100,1825742039,1309,1308,1309,1308,1051
+20250326,114000,1824367327,1309,1308,1309,1306,8141
+20250326,113900,1813730227,1308,1307,1308,1306,1316
+20250326,113800,1812009204,1309,1306,1309,1306,4157
+20250326,113700,1806577567,1310,1306,1310,1306,1311
+20250326,113600,1804865389,1306,1310,1310,1290,14192
+20250326,113500,1786455029,1313,1308,1313,1308,618
+20250326,113400,1785644840,1311,1305,1311,1305,3425
+20250326,113300,1781172366,1305,1305,1306,1303,1862
+20250326,113200,1778743197,1306,1308,1308,1306,411
+20250326,113100,1778206306,1309,1306,1312,1306,713
+20250326,113000,1777274087,1313,1308,1317,1308,18958
+20250326,112900,1752388411,1308,1303,1308,1303,6361
+20250326,112800,1744095019,1301,1306,1306,1293,13174
+20250326,112700,1726982002,1301,1303,1303,1301,3908
+20250326,112600,1721890936,1303,1308,1308,1302,12226
+20250326,112500,1705927821,1308,1309,1309,1308,2901
+20250326,112400,1702130631,1310,1310,1313,1307,5256
+20250326,112300,1695247248,1307,1303,1307,1299,15500
+20250326,112200,1675085016,1303,1313,1313,1303,2442
+20250326,112100,1671889984,1313,1313,1322,1313,3044
+20250326,112000,1667892648,1313,1319,1322,1309,13553
+20250326,111900,1650093029,1318,1322,1322,1317,12086
+20250326,111800,1634129847,1322,1326,1326,1322,10873
+20250326,111700,1619738105,1326,1327,1327,1326,1000
+20250326,111600,1618412092,1328,1326,1329,1326,1724
+20250326,111500,1616125565,1324,1325,1325,1323,750
+20250326,111400,1615132588,1329,1326,1329,1325,5088
+20250326,111300,1608389476,1329,1323,1330,1321,11001
+20250326,111200,1593829541,1326,1329,1329,1323,33697
+20250326,111100,1549237224,1330,1328,1330,1328,1919
+20250326,111000,1546686862,1327,1323,1327,1322,393
+20250326,110900,1546167224,1322,1330,1330,1321,3292
+20250326,110800,1541806680,1330,1330,1331,1327,424
+20250326,110700,1541242667,1330,1338,1338,1319,15141
+20250326,110600,1521168374,1332,1339,1339,1332,7069
+20250326,110500,1511739300,1339,1347,1347,1336,13940
+20250326,110400,1493054519,1344,1345,1347,1344,4589
+20250326,110300,1486886763,1347,1347,1347,1344,2301
+20250326,110200,1483792593,1344,1344,1347,1344,2503
+20250326,110100,1480427310,1346,1355,1355,1346,21119
+20250326,110000,1451950389,1352,1356,1356,1351,3302
+20250326,105900,1447485110,1356,1357,1357,1352,2204
+20250326,105800,1444504896,1357,1353,1357,1350,3988
+20250326,105700,1439109990,1353,1350,1353,1350,2800
+20250326,105600,1435323353,1350,1349,1350,1347,2033
+20250326,105500,1432582224,1349,1346,1349,1346,1520
+20250326,105400,1430532747,1343,1353,1353,1341,38443
+20250326,105300,1378704061,1346,1350,1353,1345,4328
+20250326,105200,1372877706,1354,1361,1361,1347,11775
+20250326,105100,1356967945,1361,1358,1363,1353,3730
+20250326,105000,1351906019,1354,1360,1360,1354,7267
+20250326,104900,1342049488,1363,1362,1366,1360,26063
+20250326,104800,1306572185,1366,1363,1367,1360,16408
+20250326,104700,1284227265,1369,1374,1379,1360,31022
+20250326,104600,1241748914,1371,1378,1380,1362,34680
+20250326,104500,1194296974,1382,1390,1390,1378,14662
+20250326,104400,1174024569,1390,1393,1393,1385,9550
+20250326,104300,1160741439,1395,1370,1399,1370,38394
+20250326,104200,1107726695,1370,1365,1376,1362,16630
+20250326,104100,1084915216,1364,1363,1364,1363,2495
+20250326,104000,1081514511,1360,1360,1363,1360,7809
+20250326,103900,1070894129,1357,1370,1375,1357,20609
+20250326,103800,1042784186,1370,1371,1373,1368,15104
+20250326,103700,1022082023,1371,1372,1378,1370,10818
+20250326,103600,1007229324,1371,1367,1380,1364,21572
+20250326,103500,977626786,1364,1360,1366,1360,14004
+20250326,103400,958543735,1359,1353,1359,1353,4892
+20250326,103300,951919290,1347,1351,1351,1345,1703
+20250326,103200,949626716,1347,1352,1357,1347,7304
+20250326,103100,939755195,1352,1350,1352,1350,21958
+20250326,103000,910069241,1350,1350,1350,1350,108
+20250326,102900,909923441,1350,1349,1350,1346,633
+20250326,102800,909069937,1346,1345,1346,1345,110
+20250326,102700,908921887,1347,1347,1347,1345,2374
+20250326,102600,905725569,1348,1350,1350,1348,812
+20250326,102500,904629551,1354,1349,1354,1349,9131
+20250326,102400,892289987,1350,1354,1355,1349,2458
+20250326,102300,888966807,1354,1352,1354,1352,68
+20250326,102200,888874765,1353,1350,1354,1349,6894
+20250326,102100,879569114,1351,1348,1354,1345,2980
+20250326,102000,875552587,1348,1352,1355,1348,5145
+20250326,101900,868602142,1353,1352,1357,1352,773
+20250326,101800,867556419,1358,1359,1359,1350,18415
+20250326,101700,842674912,1358,1356,1358,1350,5592
+20250326,101600,835121704,1356,1358,1364,1356,11144
+20250326,101500,819972025,1359,1348,1364,1348,10987
+20250326,101400,805046004,1347,1339,1347,1339,9932
+20250326,101300,791710985,1339,1338,1339,1338,333
+20250326,101200,791265407,1338,1338,1338,1338,56
+20250326,101100,791190479,1338,1338,1338,1338,161
+20250326,101000,790975061,1338,1341,1341,1338,526
+20250326,100900,790269770,1334,1335,1335,1326,5309
+20250326,100800,783198225,1346,1348,1348,1333,1009
+20250326,100700,781842048,1352,1329,1352,1329,12185
+20250326,100600,765459167,1336,1336,1336,1323,2816
+20250326,100500,761726064,1336,1336,1338,1336,2897
+20250326,100400,757855670,1339,1339,1341,1336,5070
+20250326,100300,751064281,1337,1338,1339,1337,173
+20250326,100200,750832929,1338,1332,1338,1332,18527
+20250326,100100,726100369,1333,1334,1334,1333,1206
+20250326,100000,724491625,1335,1335,1335,1335,0
+20250326,095900,724491625,1335,1332,1335,1332,4583
+20250326,095800,718381032,1333,1334,1334,1325,1797
+20250326,095700,715997986,1335,1337,1337,1330,6502
+20250326,095600,707345158,1339,1331,1341,1331,15997
+20250326,095500,685959128,1332,1332,1332,1330,1723
+20250326,095400,683664598,1333,1326,1333,1326,5875
+20250326,095300,675838319,1326,1325,1326,1325,229
+20250326,095200,675534893,1318,1323,1325,1318,6993
+20250326,095100,666298206,1323,1330,1331,1323,3633
+20250326,095000,661481029,1330,1328,1330,1324,4935
+20250326,094900,654946094,1330,1330,1330,1330,2931
+20250326,094800,651047864,1330,1324,1330,1324,2954
+20250326,094700,647119565,1324,1325,1325,1323,1608
+20250326,094600,644990959,1330,1325,1330,1325,4237
+20250326,094500,639375749,1330,1325,1330,1325,2829
+20250326,094400,635621089,1325,1328,1328,1325,16
+20250326,094300,635599847,1328,1324,1328,1322,4406
+20250326,094200,629765067,1324,1328,1330,1324,6434
+20250326,094100,621226410,1325,1325,1328,1323,14003
+20250326,094000,602677628,1325,1332,1332,1325,13394
+20250326,093900,584922370,1332,1328,1332,1327,1289
+20250326,093800,583206879,1332,1330,1334,1326,2173
+20250326,093700,580324968,1324,1335,1335,1324,17958
+20250326,093600,556506004,1332,1330,1332,1330,406
+20250326,093500,555965360,1330,1331,1331,1330,5942
+20250326,093400,548060900,1337,1337,1337,1330,347
+20250326,093300,547597025,1337,1327,1337,1324,3134
+20250326,093200,543444012,1328,1333,1333,1325,12550
+20250326,093100,526765864,1338,1333,1344,1333,6519
+20250326,093000,518036399,1333,1338,1344,1331,9644
+20250326,092900,505140259,1332,1351,1354,1332,25269
+20250326,092800,471215764,1350,1347,1352,1345,4473
+20250326,092700,465181555,1348,1349,1355,1344,18442
+20250326,092600,440314707,1353,1353,1357,1349,14659
+20250326,092500,420505585,1348,1353,1357,1342,31331
+20250326,092400,378137544,1352,1339,1352,1339,9340
+20250326,092300,365551403,1348,1346,1348,1338,6367
+20250326,092200,356986553,1338,1338,1347,1338,5311
+20250326,092100,349865743,1340,1336,1340,1334,369
+20250326,092000,349372798,1338,1340,1340,1335,5686
+20250326,091900,341775387,1338,1354,1354,1336,4199
+20250326,091800,336159988,1343,1326,1356,1326,34772
+20250326,091700,289481206,1338,1332,1338,1332,1548
+20250326,091600,287413779,1332,1330,1332,1328,5312
+20250326,091500,280348832,1334,1333,1341,1325,14511
+20250326,091400,261007250,1332,1319,1332,1319,8279
+20250326,091300,250038874,1319,1308,1319,1304,2485
+20250326,091200,246776619,1308,1303,1309,1299,5837
+20250326,091100,239178332,1302,1300,1302,1294,3771
+20250326,091000,234284862,1300,1302,1311,1295,4818
+20250326,090900,228018468,1301,1300,1301,1291,4834
+20250326,090800,221751258,1303,1323,1325,1275,45046
+20250326,090700,163324814,1325,1333,1333,1324,12200
+20250326,090600,147150216,1333,1333,1339,1326,7018
+20250326,090500,137774443,1327,1348,1358,1321,22022
+20250326,090400,108307855,1351,1358,1370,1348,13652
+20250326,090300,89767442,1357,1346,1357,1337,22405
+20250326,090200,59573931,1337,1345,1346,1337,3601
+20250326,090100,54739012,1339,1338,1351,1338,16867
+20250326,090000,32088948,1339,1340,1340,1321,23973

113810/min/candle-20250327.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201500,17523934351,1852,1852,1852,1852,50835
+20250327,201400,17523934351,1852,1852,1852,1852,0
+20250327,201300,17523934351,1852,1852,1852,1852,0
+20250327,201200,17523934351,1852,1852,1852,1852,0
+20250327,201100,17523934351,1852,1852,1852,1852,0
+20250327,201000,17523934351,1852,1852,1852,1852,0
+20250327,200900,17523934351,1852,1852,1852,1852,0
+20250327,200800,17523934351,1852,1852,1852,1852,0
+20250327,200700,17523934351,1852,1852,1852,1852,0
+20250327,200600,17523934351,1852,1852,1852,1852,0
+20250327,200500,17523934351,1852,1852,1852,1852,0
+20250327,200400,17523934351,1852,1852,1852,1852,0
+20250327,200300,17523934351,1852,1852,1852,1852,0
+20250327,200200,17523934351,1852,1852,1852,1852,0
+20250327,200100,17523934351,1852,1852,1852,1852,0
+20250327,200000,17523934351,1852,1852,1852,1852,0
+20250327,195900,17523934351,1852,1852,1852,1852,0
+20250327,195800,17523934351,1852,1852,1852,1852,0
+20250327,195700,17523934351,1852,1852,1852,1852,0
+20250327,195600,17523934351,1852,1852,1852,1852,0
+20250327,195500,17523934351,1852,1852,1852,1852,0
+20250327,195400,17523934351,1852,1852,1852,1852,0
+20250327,195300,17523934351,1852,1852,1852,1852,0
+20250327,195200,17523934351,1852,1852,1852,1852,0
+20250327,195100,17523934351,1852,1852,1852,1852,0
+20250327,195000,17523934351,1852,1852,1852,1852,0
+20250327,194900,17523934351,1852,1852,1852,1852,0
+20250327,194800,17523934351,1852,1852,1852,1852,0
+20250327,194700,17523934351,1852,1852,1852,1852,0
+20250327,194600,17523934351,1852,1852,1852,1852,0
+20250327,194500,17523934351,1852,1852,1852,1852,50835
+20250327,194400,17523934351,1852,1852,1852,1852,0
+20250327,194300,17523934351,1852,1852,1852,1852,0
+20250327,194200,17523934351,1852,1852,1852,1852,0
+20250327,194100,17523934351,1852,1852,1852,1852,0
+20250327,194000,17523934351,1852,1852,1852,1852,0
+20250327,193900,17523934351,1852,1852,1852,1852,0
+20250327,193800,17523934351,1852,1852,1852,1852,0
+20250327,193700,17523934351,1852,1852,1852,1852,0
+20250327,193600,17523934351,1852,1852,1852,1852,0
+20250327,193500,17523934351,1852,1852,1852,1852,0
+20250327,193400,17523934351,1852,1852,1852,1852,0
+20250327,193300,17523934351,1852,1852,1852,1852,0
+20250327,193200,17523934351,1852,1852,1852,1852,0
+20250327,193100,17523934351,1852,1852,1852,1852,0
+20250327,193000,17523934351,1852,1852,1852,1852,0
+20250327,192900,17523934351,1852,1852,1852,1852,0
+20250327,192800,17523934351,1852,1852,1852,1852,0
+20250327,192700,17523934351,1852,1852,1852,1852,0
+20250327,192600,17523934351,1852,1852,1852,1852,0
+20250327,192500,17523934351,1852,1852,1852,1852,0
+20250327,192400,17523934351,1852,1852,1852,1852,0
+20250327,192300,17523934351,1852,1852,1852,1852,0
+20250327,192200,17523934351,1852,1852,1852,1852,0
+20250327,192100,17523934351,1852,1852,1852,1852,0
+20250327,192000,17523934351,1852,1852,1852,1852,0
+20250327,191900,17523934351,1852,1852,1852,1852,0
+20250327,191800,17523934351,1852,1852,1852,1852,0
+20250327,191700,17523934351,1852,1852,1852,1852,0
+20250327,191600,17523934351,1852,1852,1852,1852,0
+20250327,191500,17523934351,1852,1852,1852,1852,50835
+20250327,191400,17523934351,1852,1852,1852,1852,0
+20250327,191300,17523934351,1852,1852,1852,1852,0
+20250327,191200,17523934351,1852,1852,1852,1852,0
+20250327,191100,17523934351,1852,1852,1852,1852,0
+20250327,191000,17523934351,1852,1852,1852,1852,0
+20250327,190900,17523934351,1852,1852,1852,1852,0
+20250327,190800,17523934351,1852,1852,1852,1852,0
+20250327,190700,17523934351,1852,1852,1852,1852,0
+20250327,190600,17523934351,1852,1852,1852,1852,0
+20250327,190500,17523934351,1852,1852,1852,1852,0
+20250327,190400,17523934351,1852,1852,1852,1852,0
+20250327,190300,17523934351,1852,1852,1852,1852,0
+20250327,190200,17523934351,1852,1852,1852,1852,0
+20250327,190100,17523934351,1852,1852,1852,1852,0
+20250327,190000,17523934351,1852,1852,1852,1852,0
+20250327,185900,17523934351,1852,1852,1852,1852,0
+20250327,185800,17523934351,1852,1852,1852,1852,0
+20250327,185700,17523934351,1852,1852,1852,1852,0
+20250327,185600,17523934351,1852,1852,1852,1852,0
+20250327,185500,17523934351,1852,1852,1852,1852,0
+20250327,185400,17523934351,1852,1852,1852,1852,0
+20250327,185300,17523934351,1852,1852,1852,1852,0
+20250327,185200,17523934351,1852,1852,1852,1852,0
+20250327,185100,17523934351,1852,1852,1852,1852,0
+20250327,185000,17523934351,1852,1852,1852,1852,0
+20250327,184900,17523934351,1852,1852,1852,1852,0
+20250327,184800,17523934351,1852,1852,1852,1852,0
+20250327,184700,17523934351,1852,1852,1852,1852,0
+20250327,184600,17523934351,1852,1852,1852,1852,0
+20250327,184500,17523934351,1852,1852,1852,1852,50835
+20250327,184400,17523934351,1852,1852,1852,1852,0
+20250327,184300,17523934351,1852,1852,1852,1852,0
+20250327,184200,17523934351,1852,1852,1852,1852,0
+20250327,184100,17523934351,1852,1852,1852,1852,0
+20250327,184000,17523934351,1852,1852,1852,1852,0
+20250327,183900,17523934351,1852,1852,1852,1852,0
+20250327,183800,17523934351,1852,1852,1852,1852,0
+20250327,183700,17523934351,1852,1852,1852,1852,0
+20250327,183600,17523934351,1852,1852,1852,1852,0
+20250327,183500,17523934351,1852,1852,1852,1852,0
+20250327,183400,17523934351,1852,1852,1852,1852,0
+20250327,183300,17523934351,1852,1852,1852,1852,0
+20250327,183200,17523934351,1852,1852,1852,1852,0
+20250327,183100,17523934351,1852,1852,1852,1852,0
+20250327,183000,17523934351,1852,1852,1852,1852,0
+20250327,182900,17523934351,1852,1852,1852,1852,0
+20250327,182800,17523934351,1852,1852,1852,1852,0
+20250327,182700,17523934351,1852,1852,1852,1852,0
+20250327,182600,17523934351,1852,1852,1852,1852,0
+20250327,182500,17523934351,1852,1852,1852,1852,0
+20250327,182400,17523934351,1852,1852,1852,1852,0
+20250327,182300,17523934351,1852,1852,1852,1852,0
+20250327,182200,17523934351,1852,1852,1852,1852,0
+20250327,182100,17523934351,1852,1852,1852,1852,0
+20250327,182000,17523934351,1852,1852,1852,1852,0
+20250327,181900,17523934351,1852,1852,1852,1852,0
+20250327,181800,17523934351,1852,1852,1852,1852,0
+20250327,181700,17523934351,1852,1852,1852,1852,0
+20250327,181600,17523934351,1852,1852,1852,1852,0
+20250327,181500,17523934351,1852,1852,1852,1852,50835
+20250327,181400,17523934351,1852,1852,1852,1852,0
+20250327,181300,17523934351,1852,1852,1852,1852,0
+20250327,181200,17523934351,1852,1852,1852,1852,0
+20250327,181100,17523934351,1852,1852,1852,1852,0
+20250327,181000,17523934351,1852,1852,1852,1852,0
+20250327,180900,17523934351,1852,1852,1852,1852,0
+20250327,180800,17523934351,1852,1852,1852,1852,0
+20250327,180700,17523934351,1852,1852,1852,1852,0
+20250327,180600,17523934351,1852,1852,1852,1852,0
+20250327,180500,17523934351,1852,1852,1852,1852,0
+20250327,180400,17523934351,1852,1852,1852,1852,0
+20250327,180300,17523934351,1852,1852,1852,1852,0
+20250327,180200,17523934351,1852,1852,1852,1852,0
+20250327,180100,17523934351,1852,1852,1852,1852,0
+20250327,180000,17523934351,1852,1852,1852,1852,0
+20250327,175900,17523934351,1852,1852,1852,1852,0
+20250327,175800,17523934351,1852,1852,1852,1852,0
+20250327,175700,17523934351,1852,1852,1852,1852,0
+20250327,175600,17523934351,1852,1852,1852,1852,0
+20250327,175500,17523934351,1852,1852,1852,1852,0
+20250327,175400,17523934351,1852,1852,1852,1852,0
+20250327,175300,17523934351,1852,1852,1852,1852,0
+20250327,175200,17523934351,1852,1852,1852,1852,0
+20250327,175100,17523934351,1852,1852,1852,1852,0
+20250327,175000,17523934351,1852,1852,1852,1852,0
+20250327,174900,17523934351,1852,1852,1852,1852,0
+20250327,174800,17523934351,1852,1852,1852,1852,0
+20250327,174700,17523934351,1852,1852,1852,1852,0
+20250327,174600,17523934351,1852,1852,1852,1852,0
+20250327,174500,17523934351,1852,1852,1852,1852,50835
+20250327,174400,17523934351,1852,1852,1852,1852,0
+20250327,174300,17523934351,1852,1852,1852,1852,0
+20250327,174200,17523934351,1852,1852,1852,1852,0
+20250327,174100,17523934351,1852,1852,1852,1852,0
+20250327,174000,17523934351,1852,1852,1852,1852,0
+20250327,173900,17523934351,1852,1852,1852,1852,0
+20250327,173800,17523934351,1852,1852,1852,1852,0
+20250327,173700,17523934351,1852,1852,1852,1852,0
+20250327,173600,17523934351,1852,1852,1852,1852,0
+20250327,173500,17523934351,1852,1852,1852,1852,0
+20250327,173400,17523934351,1852,1852,1852,1852,0
+20250327,173300,17523934351,1852,1852,1852,1852,0
+20250327,173200,17523934351,1852,1852,1852,1852,0
+20250327,173100,17523934351,1852,1852,1852,1852,0
+20250327,173000,17523934351,1852,1852,1852,1852,0
+20250327,172900,17523934351,1852,1852,1852,1852,0
+20250327,172800,17523934351,1852,1852,1852,1852,0
+20250327,172700,17523934351,1852,1852,1852,1852,0
+20250327,172600,17523934351,1852,1852,1852,1852,0
+20250327,172500,17523934351,1852,1852,1852,1852,0
+20250327,172400,17523934351,1852,1852,1852,1852,0
+20250327,172300,17523934351,1852,1852,1852,1852,0
+20250327,172200,17523934351,1852,1852,1852,1852,0
+20250327,172100,17523934351,1852,1852,1852,1852,0
+20250327,172000,17523934351,1852,1852,1852,1852,0
+20250327,171900,17523934351,1852,1852,1852,1852,0
+20250327,171800,17523934351,1852,1852,1852,1852,0
+20250327,171700,17523934351,1852,1852,1852,1852,0
+20250327,171600,17523934351,1852,1852,1852,1852,0
+20250327,171500,17523934351,1852,1852,1852,1852,50835
+20250327,171400,17523934351,1852,1852,1852,1852,0
+20250327,171300,17523934351,1852,1852,1852,1852,0
+20250327,171200,17523934351,1852,1852,1852,1852,0
+20250327,171100,17523934351,1852,1852,1852,1852,0
+20250327,171000,17523934351,1852,1852,1852,1852,0
+20250327,170900,17523934351,1852,1852,1852,1852,0
+20250327,170800,17523934351,1852,1852,1852,1852,0
+20250327,170700,17523934351,1852,1852,1852,1852,0
+20250327,170600,17523934351,1852,1852,1852,1852,0
+20250327,170500,17523934351,1852,1852,1852,1852,0
+20250327,170400,17523934351,1852,1852,1852,1852,0
+20250327,170300,17523934351,1852,1852,1852,1852,0
+20250327,170200,17523934351,1852,1852,1852,1852,0
+20250327,170100,17523934351,1852,1852,1852,1852,0
+20250327,170000,17523934351,1852,1852,1852,1852,0
+20250327,165900,17523934351,1852,1852,1852,1852,0
+20250327,165800,17523934351,1852,1852,1852,1852,0
+20250327,165700,17523934351,1852,1852,1852,1852,0
+20250327,165600,17523934351,1852,1852,1852,1852,0
+20250327,165500,17523934351,1852,1852,1852,1852,0
+20250327,165400,17523934351,1852,1852,1852,1852,0
+20250327,165300,17523934351,1852,1852,1852,1852,0
+20250327,165200,17523934351,1852,1852,1852,1852,0
+20250327,165100,17523934351,1852,1852,1852,1852,0
+20250327,165000,17523934351,1852,1852,1852,1852,0
+20250327,164900,17523934351,1852,1852,1852,1852,0
+20250327,164800,17523934351,1852,1852,1852,1852,0
+20250327,164700,17523934351,1852,1852,1852,1852,0
+20250327,164600,17523934351,1852,1852,1852,1852,0
+20250327,164500,17523934351,1852,1852,1852,1852,50835
+20250327,164400,17523934351,1852,1852,1852,1852,0
+20250327,164300,17523934351,1852,1852,1852,1852,0
+20250327,164200,17523934351,1852,1852,1852,1852,0
+20250327,164100,17523934351,1852,1852,1852,1852,0
+20250327,164000,17523934351,1852,1852,1852,1852,0
+20250327,163900,17523934351,1852,1852,1852,1852,0
+20250327,163800,17523934351,1852,1852,1852,1852,0
+20250327,163700,17523934351,1852,1852,1852,1852,0
+20250327,163600,17523934351,1852,1852,1852,1852,0
+20250327,163500,17523934351,1852,1852,1852,1852,0
+20250327,163400,17523934351,1852,1852,1852,1852,0
+20250327,163300,17523934351,1852,1852,1852,1852,0
+20250327,163200,17523934351,1852,1852,1852,1852,0
+20250327,163100,17523934351,1852,1852,1852,1852,0
+20250327,163000,17523934351,1852,1852,1852,1852,0
+20250327,162900,17523934351,1852,1852,1852,1852,0
+20250327,162800,17523934351,1852,1852,1852,1852,0
+20250327,162700,17523934351,1852,1852,1852,1852,0
+20250327,162600,17523934351,1852,1852,1852,1852,0
+20250327,162500,17523934351,1852,1852,1852,1852,0
+20250327,162400,17523934351,1852,1852,1852,1852,0
+20250327,162300,17523934351,1852,1852,1852,1852,0
+20250327,162200,17523934351,1852,1852,1852,1852,0
+20250327,162100,17523934351,1852,1852,1852,1852,0
+20250327,162000,17523934351,1852,1852,1852,1852,0
+20250327,161900,17523934351,1852,1852,1852,1852,0
+20250327,161800,17523934351,1852,1852,1852,1852,0
+20250327,161700,17523934351,1852,1852,1852,1852,0
+20250327,161600,17523934351,1852,1852,1852,1852,0
+20250327,161500,17523934351,1852,1852,1852,1852,50835
+20250327,161400,17523934351,1852,1852,1852,1852,0
+20250327,161300,17523934351,1852,1852,1852,1852,0
+20250327,161200,17523934351,1852,1852,1852,1852,0
+20250327,161100,17523934351,1852,1852,1852,1852,0
+20250327,161000,17523934351,1852,1852,1852,1852,0
+20250327,160900,17523934351,1852,1852,1852,1852,0
+20250327,160800,17523934351,1852,1852,1852,1852,0
+20250327,160700,17523934351,1852,1852,1852,1852,0
+20250327,160600,17523934351,1852,1852,1852,1852,0
+20250327,160500,17523934351,1852,1852,1852,1852,0
+20250327,160400,17523934351,1852,1852,1852,1852,0
+20250327,160300,17523934351,1852,1852,1852,1852,0
+20250327,160200,17523934351,1852,1852,1852,1852,0
+20250327,160100,17523934351,1852,1852,1852,1852,0
+20250327,160000,17523934351,1852,1852,1852,1852,0
+20250327,155900,17523934351,1852,1852,1852,1852,0
+20250327,155800,17523934351,1852,1852,1852,1852,0
+20250327,155700,17523934351,1852,1852,1852,1852,0
+20250327,155600,17523934351,1852,1852,1852,1852,0
+20250327,155500,17523934351,1852,1852,1852,1852,0
+20250327,155400,17523934351,1852,1852,1852,1852,0
+20250327,155300,17523934351,1852,1852,1852,1852,0
+20250327,155200,17523934351,1852,1852,1852,1852,0
+20250327,155100,17523934351,1852,1852,1852,1852,0
+20250327,155000,17523934351,1852,1852,1852,1852,0
+20250327,154900,17523934351,1852,1852,1852,1852,0
+20250327,154800,17523934351,1852,1852,1852,1852,0
+20250327,154700,17523934351,1852,1852,1852,1852,0
+20250327,154600,17523934351,1852,1852,1852,1852,0
+20250327,154500,17523934351,1852,1852,1852,1852,50835
+20250327,154400,17523934351,1852,1852,1852,1852,0
+20250327,154300,17523934351,1852,1852,1852,1852,0
+20250327,154200,17523934351,1852,1852,1852,1852,0
+20250327,154100,17523934351,1852,1852,1852,1852,0
+20250327,154000,17523934351,1852,1852,1852,1852,0
+20250327,153900,17523934351,1852,1852,1852,1852,0
+20250327,153800,17523934351,1852,1852,1852,1852,0
+20250327,153700,17523934351,1852,1852,1852,1852,0
+20250327,153600,17523934351,1852,1852,1852,1852,0
+20250327,153500,17523934351,1852,1852,1852,1852,0
+20250327,153400,17523934351,1852,1852,1852,1852,0
+20250327,153300,17523934351,1852,1852,1852,1852,0
+20250327,153200,17523934351,1852,1852,1852,1852,0
+20250327,153100,17523934351,1852,1852,1852,1852,0
+20250327,153000,17523934351,1852,1852,1852,1852,50835
+20250327,152900,17429787931,1838,1838,1838,1838,0
+20250327,152800,17429787931,1838,1838,1838,1838,0
+20250327,152700,17429787931,1838,1838,1838,1838,0
+20250327,152600,17429787931,1838,1838,1838,1838,0
+20250327,152500,17429787931,1838,1838,1838,1838,0
+20250327,152400,17429787931,1838,1838,1838,1838,0
+20250327,152300,17429787931,1838,1838,1838,1838,0
+20250327,152200,17429787931,1838,1838,1838,1838,0
+20250327,152100,17429787931,1838,1838,1838,1838,0
+20250327,152000,17429787931,1838,1838,1838,1838,0
+20250327,151900,17429787931,1838,1838,1844,1838,6401
+20250327,151800,17418013027,1838,1840,1841,1838,14290
+20250327,151700,17391736189,1840,1839,1843,1835,9426
+20250327,151600,17374402348,1839,1837,1839,1834,2969
+20250327,151500,17368946133,1837,1839,1845,1831,18935
+20250327,151400,17334161565,1838,1842,1842,1833,9594
+20250327,151300,17316532442,1842,1846,1846,1841,3483
+20250327,151200,17310117839,1847,1850,1850,1841,1629
+20250327,151100,17307118216,1843,1854,1854,1843,7278
+20250327,151000,17293704680,1854,1850,1855,1839,6929
+20250327,150900,17280901095,1850,1853,1859,1850,6499
+20250327,150800,17268854084,1859,1846,1859,1838,12908
+20250327,150700,17245021880,1845,1850,1850,1845,73
+20250327,150600,17244886977,1849,1846,1851,1846,3201
+20250327,150500,17238969887,1851,1849,1851,1848,9980
+20250327,150400,17220512643,1849,1833,1850,1832,3488
+20250327,150300,17214088166,1833,1842,1842,1833,2903
+20250327,150200,17208755350,1839,1846,1846,1839,4731
+20250327,150100,17200040617,1845,1846,1846,1842,4150
+20250327,150000,17192389155,1850,1842,1851,1842,3939
+20250327,145900,17185119774,1842,1841,1852,1841,345
+20250327,145800,17184484231,1853,1850,1860,1845,7903
+20250327,145700,17169863350,1850,1838,1850,1829,7924
+20250327,145600,17155246801,1825,1826,1840,1821,24216
+20250327,145500,17110970139,1831,1826,1835,1822,12051
+20250327,145400,17088975264,1827,1852,1853,1826,54575
+20250327,145300,16988943061,1842,1853,1853,1841,5371
+20250327,145200,16979029564,1853,1856,1856,1847,12428
+20250327,145100,16956023815,1857,1867,1867,1855,2253
+20250327,145000,16951837021,1867,1873,1873,1855,20126
+20250327,144900,16914363674,1873,1874,1880,1870,9699
+20250327,144800,16896180161,1874,1879,1882,1874,6737
+20250327,144700,16883545140,1882,1885,1885,1876,2301
+20250327,144600,16879226655,1876,1881,1885,1875,5954
+20250327,144500,16868022298,1881,1883,1883,1881,3912
+20250327,144400,16860658736,1883,1875,1885,1867,14762
+20250327,144300,16832973729,1878,1879,1879,1872,2293
+20250327,144200,16828676038,1880,1878,1881,1874,2481
+20250327,144100,16824025143,1875,1884,1884,1874,10083
+20250327,144000,16805060282,1885,1884,1885,1884,157
+20250327,143900,16804764338,1885,1884,1885,1884,1419
+20250327,143800,16802090696,1884,1883,1885,1883,1271
+20250327,143700,16799695918,1883,1879,1884,1879,512
+20250327,143600,16798731681,1883,1877,1883,1877,2180
+20250327,143500,16794639749,1877,1877,1877,1874,311
+20250327,143400,16794056030,1874,1877,1882,1874,5139
+20250327,143300,16784420342,1877,1883,1883,1875,12009
+20250327,143200,16761873486,1884,1882,1884,1882,628
+20250327,143100,16760691007,1883,1875,1883,1875,5274
+20250327,143000,16750793771,1875,1870,1875,1870,723
+20250327,142900,16749440985,1875,1874,1875,1869,9155
+20250327,142800,16732316158,1875,1873,1876,1873,157
+20250327,142700,16732021872,1876,1877,1877,1871,3144
+20250327,142600,16726137267,1877,1877,1877,1870,118
+20250327,142500,16725916320,1870,1879,1880,1870,8491
+20250327,142400,16710024736,1880,1880,1884,1880,3274
+20250327,142300,16703860739,1883,1885,1885,1877,5596
+20250327,142200,16693321753,1885,1884,1885,1884,277
+20250327,142100,16692799612,1885,1881,1885,1877,5044
+20250327,142000,16683312431,1881,1872,1881,1872,11932
+20250327,141900,16660931727,1872,1867,1872,1867,1478
+20250327,141800,16658165051,1872,1872,1872,1866,8421
+20250327,141700,16642445223,1872,1872,1872,1872,316
+20250327,141600,16641853671,1873,1875,1875,1866,2609
+20250327,141500,16636978576,1875,1874,1875,1868,5360
+20250327,141400,16626940008,1870,1870,1874,1868,306
+20250327,141300,16626368032,1867,1873,1878,1867,7748
+20250327,141200,16611883253,1880,1873,1880,1873,1652
+20250327,141100,16608788357,1886,1879,1887,1871,2167
+20250327,141000,16604717611,1878,1875,1878,1872,3028
+20250327,140900,16599038099,1877,1875,1877,1874,3440
+20250327,140800,16592586962,1875,1868,1875,1866,6685
+20250327,140700,16580106056,1869,1876,1876,1869,8584
+20250327,140600,16564024917,1875,1888,1888,1875,4771
+20250327,140500,16555064510,1888,1890,1890,1881,3360
+20250327,140400,16548738943,1890,1881,1895,1879,2940
+20250327,140300,16543203596,1892,1897,1897,1877,10088
+20250327,140200,16524186465,1897,1875,1897,1864,14197
+20250327,140100,16497428708,1886,1887,1894,1852,33461
+20250327,140000,16434752753,1886,1903,1903,1886,29158
+20250327,135900,16379467099,1902,1909,1914,1902,8040
+20250327,135800,16364133562,1915,1913,1915,1909,15153
+20250327,135700,16335159670,1910,1907,1913,1906,4532
+20250327,135600,16326511526,1910,1905,1916,1901,16648
+20250327,135500,16294682124,1905,1908,1915,1905,7835
+20250327,135400,16279719550,1908,1916,1918,1903,49429
+20250327,135300,16185096058,1916,1892,1916,1887,38428
+20250327,135200,16112217938,1887,1892,1892,1887,804
+20250327,135100,16110700765,1885,1895,1895,1882,11884
+20250327,135000,16088279454,1895,1893,1899,1892,11195
+20250327,134900,16067044409,1895,1889,1897,1889,9493
+20250327,134800,16049079203,1883,1899,1899,1880,13157
+20250327,134700,16024259169,1899,1893,1899,1890,7813
+20250327,134600,16009464105,1894,1885,1895,1885,10365
+20250327,134500,15989857368,1885,1883,1886,1881,5856
+20250327,134400,15978825946,1883,1868,1884,1865,14128
+20250327,134300,15952346293,1869,1867,1870,1865,5227
+20250327,134200,15942583415,1867,1868,1869,1864,5026
+20250327,134100,15933200896,1868,1866,1868,1866,1892
+20250327,134000,15929668705,1866,1866,1866,1855,3735
+20250327,133900,15922706881,1867,1858,1868,1854,8027
+20250327,133800,15907772307,1858,1846,1860,1846,63432
+20250327,133700,15790388777,1846,1842,1846,1839,3512
+20250327,133600,15783920617,1839,1840,1843,1839,8250
+20250327,133500,15768742401,1840,1832,1840,1832,4318
+20250327,133400,15760813906,1832,1834,1839,1831,5258
+20250327,133300,15751165644,1835,1833,1835,1829,4291
+20250327,133200,15743297933,1835,1836,1836,1835,1146
+20250327,133100,15741194017,1836,1851,1851,1826,5701
+20250327,133000,15730735131,1838,1823,1854,1818,28384
+20250327,132900,15678808146,1823,1831,1840,1818,36711
+20250327,132800,15611741346,1831,1828,1845,1828,31012
+20250327,132700,15555006679,1832,1832,1832,1832,0
+20250327,132600,15555006679,1832,1836,1836,1832,12070
+20250327,132500,15532880592,1836,1840,1845,1835,17673
+20250327,132400,15500407500,1840,1851,1854,1840,24661
+20250327,132300,15454916133,1854,1854,1855,1854,3758
+20250327,132200,15447948636,1855,1857,1862,1850,17838
+20250327,132100,15414911134,1864,1864,1865,1856,2083
+20250327,132000,15411044415,1864,1867,1867,1854,2788
+20250327,131900,15405870159,1866,1861,1867,1853,1477
+20250327,131800,15403124152,1870,1870,1870,1860,371
+20250327,131700,15402430472,1860,1859,1870,1851,6455
+20250327,131600,15390437962,1859,1862,1868,1851,9088
+20250327,131500,15373593314,1860,1861,1873,1859,6118
+20250327,131400,15362201866,1860,1871,1871,1859,6140
+20250327,131300,15350769835,1871,1862,1873,1862,8761
+20250327,131200,15334373085,1877,1877,1877,1860,4004
+20250327,131100,15326919206,1865,1878,1878,1865,766
+20250327,131000,15325483727,1878,1878,1878,1878,231
+20250327,130900,15325049909,1865,1884,1888,1865,9847
+20250327,130800,15306513278,1888,1893,1895,1887,5323
+20250327,130700,15296448720,1893,1893,1893,1890,3631
+20250327,130600,15289580648,1890,1873,1890,1869,25070
+20250327,130500,15242416721,1873,1874,1874,1870,9724
+20250327,130400,15224213227,1878,1878,1878,1870,1872
+20250327,130300,15220706013,1879,1873,1880,1873,10309
+20250327,130200,15201378568,1869,1874,1880,1869,1400
+20250327,130100,15198754552,1873,1866,1873,1860,17968
+20250327,130000,15165162625,1865,1862,1869,1854,13849
+20250327,125900,15139344365,1862,1865,1873,1858,4453
+20250327,125800,15131042087,1858,1851,1866,1851,9436
+20250327,125700,15113472267,1860,1860,1872,1833,36647
+20250327,125600,15045697492,1860,1873,1874,1860,60883
+20250327,125500,14932289273,1873,1879,1881,1873,5597
+20250327,125400,14921784468,1879,1877,1879,1871,7460
+20250327,125300,14907807196,1877,1877,1882,1877,2112
+20250327,125200,14903842832,1883,1883,1883,1877,10574
+20250327,125100,14883955549,1882,1885,1886,1882,3781
+20250327,125000,14876833387,1887,1890,1890,1885,2063
+20250327,124900,14872940151,1890,1885,1890,1885,2819
+20250327,124800,14867623769,1885,1886,1886,1881,5489
+20250327,124700,14857290961,1887,1877,1889,1866,25088
+20250327,124600,14810224642,1877,1877,1877,1867,15745
+20250327,124500,14780763532,1878,1884,1884,1878,2300
+20250327,124400,14776441726,1885,1887,1888,1880,6985
+20250327,124300,14763277873,1888,1888,1897,1888,2773
+20250327,124200,14758038052,1893,1893,1897,1888,11814
+20250327,124100,14735688204,1892,1892,1901,1891,8715
+20250327,124000,14719191542,1901,1890,1901,1890,5701
+20250327,123900,14708408756,1890,1893,1893,1890,7905
+20250327,123800,14693459867,1893,1903,1903,1893,10439
+20250327,123700,14673675114,1903,1903,1903,1897,8168
+20250327,123600,14658150913,1903,1905,1909,1903,2240
+20250327,123500,14653883721,1905,1899,1905,1899,2126
+20250327,123400,14649844881,1899,1906,1909,1897,23651
+20250327,123300,14604886329,1911,1909,1911,1904,4328
+20250327,123200,14596631122,1909,1920,1920,1909,514
+20250327,123100,14595649863,1908,1912,1923,1908,2878
+20250327,123000,14590153607,1927,1929,1929,1912,5425
+20250327,122900,14579759028,1929,1927,1929,1916,3095
+20250327,122800,14573820071,1930,1922,1930,1922,2684
+20250327,122700,14568653025,1925,1922,1925,1919,964
+20250327,122600,14566800775,1922,1921,1922,1919,3595
+20250327,122500,14559894745,1921,1910,1921,1910,12551
+20250327,122400,14535844938,1910,1913,1913,1910,1438
+20250327,122300,14533096361,1915,1906,1915,1906,2034
+20250327,122200,14529209617,1910,1910,1917,1904,3060
+20250327,122100,14523369879,1910,1916,1918,1902,7178
+20250327,122000,14509678371,1918,1919,1919,1918,2244
+20250327,121900,14505373504,1920,1925,1925,1920,8825
+20250327,121800,14488397739,1923,1925,1925,1923,665
+20250327,121700,14487117616,1925,1920,1925,1920,1643
+20250327,121600,14483957309,1920,1918,1920,1918,3832
+20250327,121500,14476607341,1918,1915,1918,1915,7230
+20250327,121400,14462752803,1910,1910,1915,1910,3118
+20250327,121300,14456796103,1908,1914,1914,1907,728
+20250327,121200,14455406277,1914,1914,1914,1914,1049
+20250327,121100,14453398491,1915,1907,1915,1907,5230
+20250327,121000,14443416373,1908,1913,1913,1908,3257
+20250327,120900,14437196063,1914,1917,1918,1913,5897
+20250327,120800,14425900475,1917,1917,1918,1917,1098
+20250327,120700,14423795596,1917,1918,1920,1912,2922
+20250327,120600,14418191633,1920,1916,1920,1912,3801
+20250327,120500,14410916903,1920,1927,1929,1915,8349
+20250327,120400,14394865047,1929,1920,1930,1920,3433
+20250327,120300,14388249582,1926,1912,1926,1912,3612
+20250327,120200,14381321195,1918,1921,1926,1912,1673
+20250327,120100,14378113859,1926,1926,1926,1921,1711
+20250327,120000,14374818529,1924,1910,1929,1910,6486
+20250327,115900,14362344657,1924,1925,1928,1905,9890
+20250327,115800,14343440578,1930,1928,1934,1920,4808
+20250327,115700,14334181569,1915,1908,1933,1908,6805
+20250327,115600,14321156864,1901,1908,1911,1901,6114
+20250327,115500,14309507412,1910,1897,1910,1895,13736
+20250327,115400,14283421111,1891,1901,1902,1891,49423
+20250327,115300,14189627024,1900,1907,1912,1900,11580
+20250327,115200,14167600013,1905,1912,1912,1905,19461
+20250327,115100,14130480256,1912,1922,1922,1910,3867
+20250327,115000,14123090181,1916,1920,1926,1910,19374
+20250327,114900,14085980625,1920,1920,1926,1919,6958
+20250327,114800,14072620993,1920,1930,1930,1920,10496
+20250327,114700,14052414906,1930,1940,1940,1930,3330
+20250327,114600,14045976844,1940,1930,1940,1930,873
+20250327,114500,14044291340,1930,1935,1935,1930,2632
+20250327,114400,14039203784,1944,1939,1944,1932,7183
+20250327,114300,14025291049,1943,1940,1943,1938,5165
+20250327,114200,14015268050,1939,1943,1943,1939,10238
+20250327,114100,13995401652,1943,1944,1945,1943,257
+20250327,114000,13994901903,1943,1942,1943,1942,2972
+20250327,113900,13989128255,1942,1946,1949,1942,4704
+20250327,113800,13979983966,1943,1950,1951,1942,1873
+20250327,113700,13976339778,1951,1943,1951,1941,3808
+20250327,113600,13968942861,1943,1948,1948,1942,28958
+20250327,113500,13912600920,1955,1955,1956,1944,33183
+20250327,113400,13847896999,1955,1965,1965,1955,3699
+20250327,113300,13840664944,1965,1965,1965,1963,2764
+20250327,113200,13835234284,1958,1965,1968,1951,9397
+20250327,113100,13816837731,1967,1953,1967,1953,23147
+20250327,113000,13771487672,1953,1957,1957,1953,3550
+20250327,112900,13764548418,1957,1950,1957,1950,885
+20250327,112800,13762818533,1950,1957,1957,1950,3918
+20250327,112700,13755162834,1956,1957,1957,1956,753
+20250327,112600,13753689396,1957,1953,1957,1953,3011
+20250327,112500,13747804249,1953,1949,1957,1949,2098
+20250327,112400,13743707257,1949,1948,1951,1945,2808
+20250327,112300,13738234675,1949,1949,1949,1947,963
+20250327,112200,13736359100,1951,1949,1951,1949,758
+20250327,112100,13734881619,1949,1951,1951,1949,411
+20250327,112000,13734079778,1951,1953,1953,1949,509
+20250327,111900,13733086811,1953,1949,1953,1949,615
+20250327,111800,13731886881,1944,1941,1945,1941,395
+20250327,111700,13731119018,1941,1942,1945,1941,1721
+20250327,111600,13727778104,1945,1955,1955,1945,12693
+20250327,111500,13703055136,1962,1955,1963,1955,2236
+20250327,111400,13698683096,1952,1958,1963,1952,2011
+20250327,111300,13694754931,1958,1959,1960,1958,7339
+20250327,111200,13680377633,1959,1963,1963,1959,4619
+20250327,111100,13671311668,1963,1939,1963,1939,4037
+20250327,111000,13663461440,1939,1951,1951,1937,21564
+20250327,110900,13621504081,1951,1953,1953,1950,6293
+20250327,110800,13609224237,1957,1964,1964,1950,5920
+20250327,110700,13597658522,1964,1963,1965,1954,5461
+20250327,110600,13586956757,1957,1957,1963,1956,3582
+20250327,110500,13579936904,1963,1965,1970,1959,5643
+20250327,110400,13568855834,1960,1957,1970,1952,31473
+20250327,110300,13507140952,1955,1944,1955,1944,541
+20250327,110200,13506084746,1943,1958,1960,1943,13662
+20250327,110100,13479348334,1958,1941,1958,1937,28434
+20250327,110000,13423897669,1941,1936,1941,1936,9019
+20250327,105900,13406423507,1935,1930,1935,1930,3673
+20250327,105800,13399318984,1935,1921,1935,1921,9492
+20250327,105700,13381015857,1921,1930,1930,1918,3390
+20250327,105600,13374507541,1930,1935,1935,1920,15401
+20250327,105500,13344851419,1936,1937,1938,1931,3063
+20250327,105400,13338925447,1934,1944,1944,1934,2942
+20250327,105300,13333225012,1941,1934,1941,1934,7020
+20250327,105200,13319614382,1934,1945,1945,1934,11991
+20250327,105100,13296344084,1945,1932,1945,1932,9934
+20250327,105000,13277066746,1932,1926,1937,1917,25293
+20250327,104900,13228329264,1927,1922,1930,1922,9078
+20250327,104800,13210826968,1922,1923,1930,1917,13502
+20250327,104700,13184888811,1925,1916,1925,1909,47041
+20250327,104600,13094859773,1915,1932,1932,1915,57018
+20250327,104500,12985157313,1932,1930,1939,1930,19969
+20250327,104400,12946604076,1930,1932,1947,1925,34354
+20250327,104300,12880184459,1933,1948,1948,1933,25805
+20250327,104200,12830060038,1948,1950,1958,1946,8128
+20250327,104100,12814220005,1950,1947,1954,1947,2841
+20250327,104000,12808685735,1947,1961,1961,1945,47681
+20250327,103900,12715631561,1961,1968,1968,1960,4328
+20250327,103800,12707142035,1971,1969,1972,1969,2066
+20250327,103700,12703073882,1969,1963,1969,1963,4064
+20250327,103600,12695089773,1963,1972,1973,1959,15352
+20250327,103500,12664883850,1972,1967,1972,1960,20891
+20250327,103400,12623796029,1965,1961,1965,1957,4831
+20250327,103300,12614333770,1961,1974,1974,1961,15032
+20250327,103200,12584763025,1975,1983,1983,1973,10218
+20250327,103100,12564555580,1986,1991,2007,1980,73877
+20250327,103000,12417385389,1991,1975,1991,1975,13067
+20250327,102900,12391442946,1974,1977,1978,1974,1636
+20250327,102800,12388211972,1978,1974,1981,1966,4942
+20250327,102700,12378457015,1981,1989,1993,1975,8467
+20250327,102600,12361677912,1983,1981,1992,1980,37496
+20250327,102500,12287177735,1981,1974,1981,1973,9943
+20250327,102400,12267524956,1960,1971,1971,1952,32807
+20250327,102300,12203024880,1971,1975,1978,1968,21376
+20250327,102200,12160855057,1971,1969,1977,1966,14395
+20250327,102100,12132473624,1970,1950,1970,1950,20914
+20250327,102000,12091437684,1950,1934,1951,1927,30523
+20250327,101900,12032205644,1933,1938,1940,1920,57423
+20250327,101800,11921364509,1932,1950,1950,1931,38280
+20250327,101700,11847012424,1950,1955,1961,1950,25306
+20250327,101600,11797578868,1955,1961,1963,1954,44824
+20250327,101500,11709797230,1962,1978,1980,1962,65859
+20250327,101400,11580141097,1979,1976,1980,1973,4780
+20250327,101300,11570694131,1973,1970,1983,1970,38319
+20250327,101200,11495036191,1972,1969,1975,1968,6497
+20250327,101100,11482235697,1968,1969,1971,1968,18678
+20250327,101000,11445464188,1968,1976,1976,1968,12054
+20250327,100900,11421703534,1974,1965,1975,1965,14826
+20250327,100800,11392492159,1965,1969,1976,1965,35159
+20250327,100700,11323268458,1971,1984,1985,1964,137495
+20250327,100600,11051483952,1984,1990,1992,1984,65463
+20250327,100500,10921445515,1989,1992,1998,1988,38994
+20250327,100400,10843801477,1992,1999,2000,1990,29014
+20250327,100300,10785915836,2000,2020,2025,2000,44459
+20250327,100200,10696692081,2020,2020,2025,2010,28268
+20250327,100100,10639721216,2020,2020,2025,2010,13693
+20250327,100000,10612117321,2020,2025,2030,2015,11430
+20250327,095900,10588999961,2025,2040,2045,2020,25088
+20250327,095800,10538105491,2045,2065,2065,2030,42667
+20250327,095700,10450719246,2065,2077,2080,2050,31190
+20250327,095600,10386265890,2075,2050,2080,2045,87853
+20250327,095500,10204746610,2050,2040,2055,2035,31794
+20250327,095400,10139663735,2040,2035,2045,2030,12738
+20250327,095300,10113699170,2035,2050,2055,2032,30591
+20250327,095200,10051252759,2055,2025,2055,2025,42839
+20250327,095100,9963775169,2035,2025,2035,2020,15666
+20250327,095000,9932014454,2025,2030,2045,2020,44581
+20250327,094900,9841418274,2030,2025,2035,2025,26343
+20250327,094800,9787964468,2025,2015,2025,2005,25931
+20250327,094700,9735646078,2015,2005,2020,1995,17183
+20250327,094600,9701076774,1994,1991,2005,1983,89258
+20250327,094500,9523684302,1990,2000,2000,1986,21141
+20250327,094400,9481516384,2000,1984,2010,1976,64027
+20250327,094300,9354321990,1982,2015,2015,1980,126290
+20250327,094200,9101854295,2015,2005,2020,2005,13821
+20250327,094100,9074049333,2005,2020,2020,2000,78303
+20250327,094000,8916537458,2020,2040,2045,2015,76612
+20250327,093900,8761259608,2040,2050,2055,2035,46063
+20250327,093800,8667169775,2050,2065,2085,2050,107839
+20250327,093700,8444387615,2065,2087,2120,2060,270042
+20250327,093600,7878403792,2085,2055,2090,2040,125668
+20250327,093500,7618346211,2050,2050,2060,2045,23365
+20250327,093400,7570420572,2050,2055,2075,2050,122658
+20250327,093300,7317537575,2050,2035,2060,2035,31251
+20250327,093200,7253460385,2042,2020,2050,2020,55455
+20250327,093100,7140162812,2025,2020,2040,2020,16663
+20250327,093000,7106362312,2020,2045,2045,2020,22917
+20250327,092900,7059836432,2045,2040,2050,2035,20729
+20250327,092800,7017520137,2035,2010,2045,2005,60755
+20250327,092700,6894867287,2015,2020,2025,2005,32115
+20250327,092600,6830152437,2020,2015,2035,2015,38406
+20250327,092500,6752376237,2015,2020,2025,2010,21593
+20250327,092400,6708818102,2020,2020,2030,2010,15352
+20250327,092300,6677800627,2020,2030,2035,2015,17455
+20250327,092200,6642371287,2030,2045,2045,2015,31439
+20250327,092100,6578497342,2040,2045,2060,2035,29117
+20250327,092000,6518931107,2040,2065,2075,2035,69707
+20250327,091900,6375357697,2065,2030,2070,2025,158759
+20250327,091800,6050793982,2030,2020,2035,2015,30059
+20250327,091700,5989816927,2025,2025,2040,2015,117535
+20250327,091600,5750820492,2025,2010,2030,2000,98725
+20250327,091500,5552017913,2000,1986,2010,1977,74484
+20250327,091400,5403592400,1977,1987,1992,1963,112694
+20250327,091300,5180943048,1986,2010,2020,1985,132996
+20250327,091200,4914805959,2015,2040,2045,2010,133940
+20250327,091100,4642814299,2030,2045,2050,2030,112708
+20250327,091000,4413271249,2040,2065,2065,2030,114088
+20250327,090900,4180415377,2065,2065,2070,2040,155708
+20250327,090800,3860726176,2065,2065,2100,2055,189296
+20250327,090700,3468277386,2065,2070,2100,2060,229007
+20250327,090600,2991977051,2070,2015,2075,2010,143004
+20250327,090500,2699295541,2025,2020,2040,2000,186242
+20250327,090400,2322215166,2010,2025,2025,1990,196089
+20250327,090300,1927793137,2025,2005,2035,1985,273285
+20250327,090200,1379195244,2000,2035,2060,1959,681657
+20250327,090100,0,1739,1739,1739,1739,0
+20250327,090000,0,1739,1739,1739,1739,0

113810/min/candle-20250328.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201500,5715937156,1585,1585,1585,1585,25252
+20250328,201400,5715937156,1585,1585,1585,1585,0
+20250328,201300,5715937156,1585,1585,1585,1585,0
+20250328,201200,5715937156,1585,1585,1585,1585,0
+20250328,201100,5715937156,1585,1585,1585,1585,0
+20250328,201000,5715937156,1585,1585,1585,1585,0
+20250328,200900,5715937156,1585,1585,1585,1585,0
+20250328,200800,5715937156,1585,1585,1585,1585,0
+20250328,200700,5715937156,1585,1585,1585,1585,0
+20250328,200600,5715937156,1585,1585,1585,1585,0
+20250328,200500,5715937156,1585,1585,1585,1585,0
+20250328,200400,5715937156,1585,1585,1585,1585,0
+20250328,200300,5715937156,1585,1585,1585,1585,0
+20250328,200200,5715937156,1585,1585,1585,1585,0
+20250328,200100,5715937156,1585,1585,1585,1585,0
+20250328,200000,5715937156,1585,1585,1585,1585,0
+20250328,195900,5715937156,1585,1585,1585,1585,0
+20250328,195800,5715937156,1585,1585,1585,1585,0
+20250328,195700,5715937156,1585,1585,1585,1585,0
+20250328,195600,5715937156,1585,1585,1585,1585,0
+20250328,195500,5715937156,1585,1585,1585,1585,0
+20250328,195400,5715937156,1585,1585,1585,1585,0
+20250328,195300,5715937156,1585,1585,1585,1585,0
+20250328,195200,5715937156,1585,1585,1585,1585,0
+20250328,195100,5715937156,1585,1585,1585,1585,0
+20250328,195000,5715937156,1585,1585,1585,1585,0
+20250328,194900,5715937156,1585,1585,1585,1585,0
+20250328,194800,5715937156,1585,1585,1585,1585,0
+20250328,194700,5715937156,1585,1585,1585,1585,0
+20250328,194600,5715937156,1585,1585,1585,1585,0
+20250328,194500,5715937156,1585,1585,1585,1585,25252
+20250328,194400,5715937156,1585,1585,1585,1585,0
+20250328,194300,5715937156,1585,1585,1585,1585,0
+20250328,194200,5715937156,1585,1585,1585,1585,0
+20250328,194100,5715937156,1585,1585,1585,1585,0
+20250328,194000,5715937156,1585,1585,1585,1585,0
+20250328,193900,5715937156,1585,1585,1585,1585,0
+20250328,193800,5715937156,1585,1585,1585,1585,0
+20250328,193700,5715937156,1585,1585,1585,1585,0
+20250328,193600,5715937156,1585,1585,1585,1585,0
+20250328,193500,5715937156,1585,1585,1585,1585,0
+20250328,193400,5715937156,1585,1585,1585,1585,0
+20250328,193300,5715937156,1585,1585,1585,1585,0
+20250328,193200,5715937156,1585,1585,1585,1585,0
+20250328,193100,5715937156,1585,1585,1585,1585,0
+20250328,193000,5715937156,1585,1585,1585,1585,0
+20250328,192900,5715937156,1585,1585,1585,1585,0
+20250328,192800,5715937156,1585,1585,1585,1585,0
+20250328,192700,5715937156,1585,1585,1585,1585,0
+20250328,192600,5715937156,1585,1585,1585,1585,0
+20250328,192500,5715937156,1585,1585,1585,1585,0
+20250328,192400,5715937156,1585,1585,1585,1585,0
+20250328,192300,5715937156,1585,1585,1585,1585,0
+20250328,192200,5715937156,1585,1585,1585,1585,0
+20250328,192100,5715937156,1585,1585,1585,1585,0
+20250328,192000,5715937156,1585,1585,1585,1585,0
+20250328,191900,5715937156,1585,1585,1585,1585,0
+20250328,191800,5715937156,1585,1585,1585,1585,0
+20250328,191700,5715937156,1585,1585,1585,1585,0
+20250328,191600,5715937156,1585,1585,1585,1585,0
+20250328,191500,5715937156,1585,1585,1585,1585,25252
+20250328,191400,5715937156,1585,1585,1585,1585,0
+20250328,191300,5715937156,1585,1585,1585,1585,0
+20250328,191200,5715937156,1585,1585,1585,1585,0
+20250328,191100,5715937156,1585,1585,1585,1585,0
+20250328,191000,5715937156,1585,1585,1585,1585,0
+20250328,190900,5715937156,1585,1585,1585,1585,0
+20250328,190800,5715937156,1585,1585,1585,1585,0
+20250328,190700,5715937156,1585,1585,1585,1585,0
+20250328,190600,5715937156,1585,1585,1585,1585,0
+20250328,190500,5715937156,1585,1585,1585,1585,0
+20250328,190400,5715937156,1585,1585,1585,1585,0
+20250328,190300,5715937156,1585,1585,1585,1585,0
+20250328,190200,5715937156,1585,1585,1585,1585,0
+20250328,190100,5715937156,1585,1585,1585,1585,0
+20250328,190000,5715937156,1585,1585,1585,1585,0
+20250328,185900,5715937156,1585,1585,1585,1585,0
+20250328,185800,5715937156,1585,1585,1585,1585,0
+20250328,185700,5715937156,1585,1585,1585,1585,0
+20250328,185600,5715937156,1585,1585,1585,1585,0
+20250328,185500,5715937156,1585,1585,1585,1585,0
+20250328,185400,5715937156,1585,1585,1585,1585,0
+20250328,185300,5715937156,1585,1585,1585,1585,0
+20250328,185200,5715937156,1585,1585,1585,1585,0
+20250328,185100,5715937156,1585,1585,1585,1585,0
+20250328,185000,5715937156,1585,1585,1585,1585,0
+20250328,184900,5715937156,1585,1585,1585,1585,0
+20250328,184800,5715937156,1585,1585,1585,1585,0
+20250328,184700,5715937156,1585,1585,1585,1585,0
+20250328,184600,5715937156,1585,1585,1585,1585,0
+20250328,184500,5715937156,1585,1585,1585,1585,25252
+20250328,184400,5715937156,1585,1585,1585,1585,0
+20250328,184300,5715937156,1585,1585,1585,1585,0
+20250328,184200,5715937156,1585,1585,1585,1585,0
+20250328,184100,5715937156,1585,1585,1585,1585,0
+20250328,184000,5715937156,1585,1585,1585,1585,0
+20250328,183900,5715937156,1585,1585,1585,1585,0
+20250328,183800,5715937156,1585,1585,1585,1585,0
+20250328,183700,5715937156,1585,1585,1585,1585,0
+20250328,183600,5715937156,1585,1585,1585,1585,0
+20250328,183500,5715937156,1585,1585,1585,1585,0
+20250328,183400,5715937156,1585,1585,1585,1585,0
+20250328,183300,5715937156,1585,1585,1585,1585,0
+20250328,183200,5715937156,1585,1585,1585,1585,0
+20250328,183100,5715937156,1585,1585,1585,1585,0
+20250328,183000,5715937156,1585,1585,1585,1585,0
+20250328,182900,5715937156,1585,1585,1585,1585,0
+20250328,182800,5715937156,1585,1585,1585,1585,0
+20250328,182700,5715937156,1585,1585,1585,1585,0
+20250328,182600,5715937156,1585,1585,1585,1585,0
+20250328,182500,5715937156,1585,1585,1585,1585,0
+20250328,182400,5715937156,1585,1585,1585,1585,0
+20250328,182300,5715937156,1585,1585,1585,1585,0
+20250328,182200,5715937156,1585,1585,1585,1585,0
+20250328,182100,5715937156,1585,1585,1585,1585,0
+20250328,182000,5715937156,1585,1585,1585,1585,0
+20250328,181900,5715937156,1585,1585,1585,1585,0
+20250328,181800,5715937156,1585,1585,1585,1585,0
+20250328,181700,5715937156,1585,1585,1585,1585,0
+20250328,181600,5715937156,1585,1585,1585,1585,0
+20250328,181500,5715937156,1585,1585,1585,1585,25252
+20250328,181400,5715937156,1585,1585,1585,1585,0
+20250328,181300,5715937156,1585,1585,1585,1585,0
+20250328,181200,5715937156,1585,1585,1585,1585,0
+20250328,181100,5715937156,1585,1585,1585,1585,0
+20250328,181000,5715937156,1585,1585,1585,1585,0
+20250328,180900,5715937156,1585,1585,1585,1585,0
+20250328,180800,5715937156,1585,1585,1585,1585,0
+20250328,180700,5715937156,1585,1585,1585,1585,0
+20250328,180600,5715937156,1585,1585,1585,1585,0
+20250328,180500,5715937156,1585,1585,1585,1585,0
+20250328,180400,5715937156,1585,1585,1585,1585,0
+20250328,180300,5715937156,1585,1585,1585,1585,0
+20250328,180200,5715937156,1585,1585,1585,1585,0
+20250328,180100,5715937156,1585,1585,1585,1585,0
+20250328,180000,5715937156,1585,1585,1585,1585,0
+20250328,175900,5715937156,1585,1585,1585,1585,0
+20250328,175800,5715937156,1585,1585,1585,1585,0
+20250328,175700,5715937156,1585,1585,1585,1585,0
+20250328,175600,5715937156,1585,1585,1585,1585,0
+20250328,175500,5715937156,1585,1585,1585,1585,0
+20250328,175400,5715937156,1585,1585,1585,1585,0
+20250328,175300,5715937156,1585,1585,1585,1585,0
+20250328,175200,5715937156,1585,1585,1585,1585,0
+20250328,175100,5715937156,1585,1585,1585,1585,0
+20250328,175000,5715937156,1585,1585,1585,1585,0
+20250328,174900,5715937156,1585,1585,1585,1585,0
+20250328,174800,5715937156,1585,1585,1585,1585,0
+20250328,174700,5715937156,1585,1585,1585,1585,0
+20250328,174600,5715937156,1585,1585,1585,1585,0
+20250328,174500,5715937156,1585,1585,1585,1585,25252
+20250328,174400,5715937156,1585,1585,1585,1585,0
+20250328,174300,5715937156,1585,1585,1585,1585,0
+20250328,174200,5715937156,1585,1585,1585,1585,0
+20250328,174100,5715937156,1585,1585,1585,1585,0
+20250328,174000,5715937156,1585,1585,1585,1585,0
+20250328,173900,5715937156,1585,1585,1585,1585,0
+20250328,173800,5715937156,1585,1585,1585,1585,0
+20250328,173700,5715937156,1585,1585,1585,1585,0
+20250328,173600,5715937156,1585,1585,1585,1585,0
+20250328,173500,5715937156,1585,1585,1585,1585,0
+20250328,173400,5715937156,1585,1585,1585,1585,0
+20250328,173300,5715937156,1585,1585,1585,1585,0
+20250328,173200,5715937156,1585,1585,1585,1585,0
+20250328,173100,5715937156,1585,1585,1585,1585,0
+20250328,173000,5715937156,1585,1585,1585,1585,0
+20250328,172900,5715937156,1585,1585,1585,1585,0
+20250328,172800,5715937156,1585,1585,1585,1585,0
+20250328,172700,5715937156,1585,1585,1585,1585,0
+20250328,172600,5715937156,1585,1585,1585,1585,0
+20250328,172500,5715937156,1585,1585,1585,1585,0
+20250328,172400,5715937156,1585,1585,1585,1585,0
+20250328,172300,5715937156,1585,1585,1585,1585,0
+20250328,172200,5715937156,1585,1585,1585,1585,0
+20250328,172100,5715937156,1585,1585,1585,1585,0
+20250328,172000,5715937156,1585,1585,1585,1585,0
+20250328,171900,5715937156,1585,1585,1585,1585,0
+20250328,171800,5715937156,1585,1585,1585,1585,0
+20250328,171700,5715937156,1585,1585,1585,1585,0
+20250328,171600,5715937156,1585,1585,1585,1585,0
+20250328,171500,5715937156,1585,1585,1585,1585,25252
+20250328,171400,5715937156,1585,1585,1585,1585,0
+20250328,171300,5715937156,1585,1585,1585,1585,0
+20250328,171200,5715937156,1585,1585,1585,1585,0
+20250328,171100,5715937156,1585,1585,1585,1585,0
+20250328,171000,5715937156,1585,1585,1585,1585,0
+20250328,170900,5715937156,1585,1585,1585,1585,0
+20250328,170800,5715937156,1585,1585,1585,1585,0
+20250328,170700,5715937156,1585,1585,1585,1585,0
+20250328,170600,5715937156,1585,1585,1585,1585,0
+20250328,170500,5715937156,1585,1585,1585,1585,0
+20250328,170400,5715937156,1585,1585,1585,1585,0
+20250328,170300,5715937156,1585,1585,1585,1585,0
+20250328,170200,5715937156,1585,1585,1585,1585,0
+20250328,170100,5715937156,1585,1585,1585,1585,0
+20250328,170000,5715937156,1585,1585,1585,1585,0
+20250328,165900,5715937156,1585,1585,1585,1585,0
+20250328,165800,5715937156,1585,1585,1585,1585,0
+20250328,165700,5715937156,1585,1585,1585,1585,0
+20250328,165600,5715937156,1585,1585,1585,1585,0
+20250328,165500,5715937156,1585,1585,1585,1585,0
+20250328,165400,5715937156,1585,1585,1585,1585,0
+20250328,165300,5715937156,1585,1585,1585,1585,0
+20250328,165200,5715937156,1585,1585,1585,1585,0
+20250328,165100,5715937156,1585,1585,1585,1585,0
+20250328,165000,5715937156,1585,1585,1585,1585,0
+20250328,164900,5715937156,1585,1585,1585,1585,0
+20250328,164800,5715937156,1585,1585,1585,1585,0
+20250328,164700,5715937156,1585,1585,1585,1585,0
+20250328,164600,5715937156,1585,1585,1585,1585,0
+20250328,164500,5715937156,1585,1585,1585,1585,25252
+20250328,164400,5715937156,1585,1585,1585,1585,0
+20250328,164300,5715937156,1585,1585,1585,1585,0
+20250328,164200,5715937156,1585,1585,1585,1585,0
+20250328,164100,5715937156,1585,1585,1585,1585,0
+20250328,164000,5715937156,1585,1585,1585,1585,0
+20250328,163900,5715937156,1585,1585,1585,1585,0
+20250328,163800,5715937156,1585,1585,1585,1585,0
+20250328,163700,5715937156,1585,1585,1585,1585,0
+20250328,163600,5715937156,1585,1585,1585,1585,0
+20250328,163500,5715937156,1585,1585,1585,1585,0
+20250328,163400,5715937156,1585,1585,1585,1585,0
+20250328,163300,5715937156,1585,1585,1585,1585,0
+20250328,163200,5715937156,1585,1585,1585,1585,0
+20250328,163100,5715937156,1585,1585,1585,1585,0
+20250328,163000,5715937156,1585,1585,1585,1585,0
+20250328,162900,5715937156,1585,1585,1585,1585,0
+20250328,162800,5715937156,1585,1585,1585,1585,0
+20250328,162700,5715937156,1585,1585,1585,1585,0
+20250328,162600,5715937156,1585,1585,1585,1585,0
+20250328,162500,5715937156,1585,1585,1585,1585,0
+20250328,162400,5715937156,1585,1585,1585,1585,0
+20250328,162300,5715937156,1585,1585,1585,1585,0
+20250328,162200,5715937156,1585,1585,1585,1585,0
+20250328,162100,5715937156,1585,1585,1585,1585,0
+20250328,162000,5715937156,1585,1585,1585,1585,0
+20250328,161900,5715937156,1585,1585,1585,1585,0
+20250328,161800,5715937156,1585,1585,1585,1585,0
+20250328,161700,5715937156,1585,1585,1585,1585,0
+20250328,161600,5715937156,1585,1585,1585,1585,0
+20250328,161500,5715937156,1585,1585,1585,1585,25252
+20250328,161400,5715937156,1585,1585,1585,1585,0
+20250328,161300,5715937156,1585,1585,1585,1585,0
+20250328,161200,5715937156,1585,1585,1585,1585,0
+20250328,161100,5715937156,1585,1585,1585,1585,0
+20250328,161000,5715937156,1585,1585,1585,1585,0
+20250328,160900,5715937156,1585,1585,1585,1585,0
+20250328,160800,5715937156,1585,1585,1585,1585,0
+20250328,160700,5715937156,1585,1585,1585,1585,0
+20250328,160600,5715937156,1585,1585,1585,1585,0
+20250328,160500,5715937156,1585,1585,1585,1585,0
+20250328,160400,5715937156,1585,1585,1585,1585,0
+20250328,160300,5715937156,1585,1585,1585,1585,0
+20250328,160200,5715937156,1585,1585,1585,1585,0
+20250328,160100,5715937156,1585,1585,1585,1585,0
+20250328,160000,5715937156,1585,1585,1585,1585,0
+20250328,155900,5715937156,1585,1585,1585,1585,0
+20250328,155800,5715937156,1585,1585,1585,1585,0
+20250328,155700,5715937156,1585,1585,1585,1585,0
+20250328,155600,5715937156,1585,1585,1585,1585,0
+20250328,155500,5715937156,1585,1585,1585,1585,0
+20250328,155400,5715937156,1585,1585,1585,1585,0
+20250328,155300,5715937156,1585,1585,1585,1585,0
+20250328,155200,5715937156,1585,1585,1585,1585,0
+20250328,155100,5715937156,1585,1585,1585,1585,0
+20250328,155000,5715937156,1585,1585,1585,1585,0
+20250328,154900,5715937156,1585,1585,1585,1585,0
+20250328,154800,5715937156,1585,1585,1585,1585,0
+20250328,154700,5715937156,1585,1585,1585,1585,0
+20250328,154600,5715937156,1585,1585,1585,1585,0
+20250328,154500,5715937156,1585,1585,1585,1585,25252
+20250328,154400,5715937156,1585,1585,1585,1585,0
+20250328,154300,5715937156,1585,1585,1585,1585,0
+20250328,154200,5715937156,1585,1585,1585,1585,0
+20250328,154100,5715937156,1585,1585,1585,1585,0
+20250328,154000,5715937156,1585,1585,1585,1585,0
+20250328,153900,5715937156,1585,1585,1585,1585,0
+20250328,153800,5715937156,1585,1585,1585,1585,0
+20250328,153700,5715937156,1585,1585,1585,1585,0
+20250328,153600,5715937156,1585,1585,1585,1585,0
+20250328,153500,5715937156,1585,1585,1585,1585,0
+20250328,153400,5715937156,1585,1585,1585,1585,0
+20250328,153300,5715937156,1585,1585,1585,1585,0
+20250328,153200,5715937156,1585,1585,1585,1585,0
+20250328,153100,5715937156,1585,1585,1585,1585,0
+20250328,153000,5715937156,1585,1585,1585,1585,25252
+20250328,152900,5675912736,1599,1599,1599,1599,0
+20250328,152800,5675912736,1599,1599,1599,1599,0
+20250328,152700,5675912736,1599,1599,1599,1599,0
+20250328,152600,5675912736,1599,1599,1599,1599,0
+20250328,152500,5675912736,1599,1599,1599,1599,0
+20250328,152400,5675912736,1599,1599,1599,1599,0
+20250328,152300,5675912736,1599,1599,1599,1599,0
+20250328,152200,5675912736,1599,1599,1599,1599,0
+20250328,152100,5675912736,1599,1599,1599,1599,0
+20250328,152000,5675912736,1599,1599,1599,1599,0
+20250328,151900,5675912736,1599,1592,1600,1591,9639
+20250328,151800,5660513314,1593,1588,1593,1588,4214
+20250328,151700,5653808842,1590,1594,1594,1584,5820
+20250328,151600,5644560595,1594,1590,1594,1590,6701
+20250328,151500,5633895152,1590,1588,1590,1588,6251
+20250328,151400,5623961125,1588,1587,1588,1585,6860
+20250328,151300,5613078465,1587,1588,1588,1587,429
+20250328,151200,5612397235,1591,1585,1591,1580,2816
+20250328,151100,5607939612,1586,1589,1589,1583,2591
+20250328,151000,5603836579,1589,1585,1593,1583,3486
+20250328,150900,5598314521,1594,1590,1595,1589,8570
+20250328,150800,5584693384,1590,1588,1595,1588,3230
+20250328,150700,5579558060,1588,1588,1589,1582,2700
+20250328,150600,5575272287,1589,1583,1589,1582,1057
+20250328,150500,5573598834,1583,1590,1590,1583,9885
+20250328,150400,5557919040,1589,1599,1599,1589,6000
+20250328,150300,5548363508,1599,1596,1599,1596,3021
+20250328,150200,5543534681,1596,1596,1596,1588,2861
+20250328,150100,5538969565,1596,1587,1596,1586,1111
+20250328,150000,5537198362,1595,1597,1597,1587,3559
+20250328,145900,5531542793,1597,1599,1599,1586,2673
+20250328,145800,5527287392,1599,1604,1604,1599,1496
+20250328,145700,5524890084,1604,1590,1605,1588,22930
+20250328,145600,5488306975,1590,1583,1590,1583,4572
+20250328,145500,5481058456,1583,1580,1583,1580,1278
+20250328,145400,5479037818,1580,1580,1580,1579,2177
+20250328,145300,5475598661,1580,1579,1580,1579,11933
+20250328,145200,5456751215,1576,1579,1579,1575,1498
+20250328,145100,5454387824,1579,1577,1579,1577,813
+20250328,145000,5453105174,1579,1579,1579,1577,292
+20250328,144900,5452644386,1577,1577,1577,1576,954
+20250328,144800,5451139973,1577,1580,1580,1577,501
+20250328,144700,5450349893,1578,1580,1580,1572,2842
+20250328,144600,5445863515,1579,1577,1579,1576,669
+20250328,144500,5444808338,1577,1573,1577,1573,301
+20250328,144400,5444333679,1571,1567,1571,1567,9745
+20250328,144300,5429031223,1570,1570,1571,1570,2974
+20250328,144200,5424359490,1570,1570,1570,1569,702
+20250328,144100,5423257370,1565,1570,1570,1565,1489
+20250328,144000,5420922904,1571,1571,1571,1571,1005
+20250328,143900,5419344049,1571,1571,1571,1568,3836
+20250328,143800,5413321522,1571,1569,1571,1569,4659
+20250328,143700,5406004491,1570,1569,1570,1569,864
+20250328,143600,5404648822,1569,1567,1570,1567,7495
+20250328,143500,5392892711,1567,1567,1567,1567,552
+20250328,143400,5392027727,1566,1568,1568,1565,2352
+20250328,143300,5388340126,1565,1567,1569,1565,3097
+20250328,143200,5383485261,1568,1569,1569,1566,1779
+20250328,143100,5380694806,1569,1569,1569,1566,2169
+20250328,143000,5377291770,1568,1564,1568,1561,5412
+20250328,142900,5368822502,1566,1567,1567,1566,22
+20250328,142800,5368788040,1567,1568,1568,1567,58
+20250328,142700,5368697114,1568,1563,1568,1563,120
+20250328,142600,5368509454,1560,1562,1568,1560,3745
+20250328,142500,5362662881,1572,1569,1575,1562,6534
+20250328,142400,5352389569,1569,1568,1569,1562,709
+20250328,142300,5351277858,1569,1569,1569,1562,718
+20250328,142200,5350152609,1560,1570,1570,1560,3839
+20250328,142100,5344158379,1568,1565,1570,1564,283
+20250328,142000,5343715499,1573,1564,1573,1564,991
+20250328,141900,5342165516,1564,1565,1566,1563,6693
+20250328,141800,5331692384,1565,1570,1571,1565,7604
+20250328,141700,5319773582,1571,1573,1573,1571,3760
+20250328,141600,5313866452,1571,1572,1574,1571,15013
+20250328,141500,5290273339,1572,1572,1573,1572,2183
+20250328,141400,5286841562,1573,1575,1575,1572,4657
+20250328,141300,5279516428,1574,1575,1576,1573,11079
+20250328,141200,5262075538,1576,1575,1576,1575,25
+20250328,141100,5262036139,1577,1573,1577,1573,322
+20250328,141000,5261529130,1573,1577,1578,1573,5754
+20250328,140900,5252471502,1577,1578,1579,1577,1841
+20250328,140800,5249565801,1578,1579,1579,1575,3447
+20250328,140700,5244134980,1579,1578,1581,1571,4538
+20250328,140600,5236988858,1578,1571,1578,1567,6482
+20250328,140500,5226822639,1569,1573,1577,1569,7872
+20250328,140400,5214464825,1573,1580,1580,1570,17223
+20250328,140300,5187303104,1580,1584,1585,1580,2337
+20250328,140200,5183602715,1584,1579,1584,1578,5745
+20250328,140100,5174525054,1579,1581,1581,1579,1203
+20250328,140000,5172624246,1583,1582,1583,1577,2829
+20250328,135900,5168154859,1579,1586,1586,1579,3238
+20250328,135800,5163027613,1590,1589,1593,1589,4904
+20250328,135700,5155223359,1590,1588,1593,1587,4471
+20250328,135600,5148117751,1588,1583,1588,1583,5638
+20250328,135500,5139176822,1583,1587,1588,1583,365
+20250328,135400,5138598766,1580,1582,1598,1580,6642
+20250328,135300,5128097369,1577,1566,1577,1566,18761
+20250328,135200,5098676227,1566,1565,1566,1562,9131
+20250328,135100,5084393044,1566,1567,1568,1565,2897
+20250328,135000,5079852563,1567,1564,1567,1562,5365
+20250328,134900,5071464087,1562,1563,1566,1553,8784
+20250328,134800,5057738005,1562,1556,1564,1546,13572
+20250328,134700,5036699172,1555,1577,1577,1544,34634
+20250328,134600,4982597554,1576,1578,1580,1570,29197
+20250328,134500,4936563531,1579,1588,1589,1579,12808
+20250328,134400,4916252517,1588,1581,1588,1581,4722
+20250328,134300,4908773091,1590,1597,1599,1580,42879
+20250328,134200,4840581872,1599,1601,1601,1599,197
+20250328,134100,4840266752,1596,1598,1603,1596,7275
+20250328,134000,4828645864,1598,1603,1603,1598,154
+20250328,133900,4828399459,1604,1600,1604,1596,2545
+20250328,133800,4824321110,1604,1598,1605,1595,19899
+20250328,133700,4792550892,1598,1601,1601,1598,8044
+20250328,133600,4779680680,1607,1607,1607,1601,1342
+20250328,133500,4777529048,1607,1607,1607,1607,314
+20250328,133400,4777024450,1605,1600,1607,1600,2218
+20250328,133300,4773469607,1607,1603,1607,1600,192
+20250328,133200,4773162193,1608,1607,1608,1607,8
+20250328,133100,4773149332,1608,1600,1608,1600,6
+20250328,133000,4773139692,1608,1604,1608,1600,10994
+20250328,132900,4755532152,1604,1606,1606,1601,781
+20250328,132800,4754281723,1607,1609,1609,1601,4306
+20250328,132700,4747380694,1609,1609,1609,1603,53
+20250328,132600,4747295633,1603,1604,1604,1603,20
+20250328,132500,4747263572,1609,1609,1609,1609,36
+20250328,132400,4747205648,1609,1608,1609,1602,3687
+20250328,132300,4741277447,1608,1602,1608,1602,1878
+20250328,132200,4738264147,1601,1601,1606,1600,358
+20250328,132100,4737690996,1600,1608,1608,1600,6872
+20250328,132000,4726679477,1613,1608,1613,1608,2067
+20250328,131900,4723355726,1608,1608,1614,1607,316
+20250328,131800,4722847748,1617,1610,1617,1610,10012
+20250328,131700,4706728344,1613,1610,1618,1606,564
+20250328,131600,4705820423,1610,1610,1610,1610,2061
+20250328,131500,4702502213,1610,1610,1610,1606,638
+20250328,131400,4701477097,1610,1613,1613,1609,2816
+20250328,131300,4696940714,1613,1615,1615,1613,1852
+20250328,131200,4693952314,1617,1613,1617,1613,208
+20250328,131100,4693616406,1618,1613,1618,1613,995
+20250328,131000,4692011411,1613,1613,1613,1613,736
+20250328,130900,4690824243,1613,1616,1616,1613,273
+20250328,130800,4690383589,1620,1615,1620,1615,552
+20250328,130700,4689489412,1615,1629,1629,1615,6281
+20250328,130600,4679341338,1630,1632,1632,1619,10639
+20250328,130500,4662072739,1624,1631,1632,1624,2944
+20250328,130400,4657283067,1632,1623,1632,1623,3450
+20250328,130300,4651664567,1625,1631,1631,1625,4038
+20250328,130200,4645087306,1632,1629,1632,1628,2962
+20250328,130100,4640259632,1627,1624,1627,1621,459
+20250328,130000,4639514227,1625,1630,1630,1622,6270
+20250328,125900,4629324531,1631,1622,1634,1622,7313
+20250328,125800,4617416709,1623,1614,1623,1614,10433
+20250328,125700,4600539655,1614,1608,1615,1608,3025
+20250328,125600,4595667853,1609,1607,1609,1605,2021
+20250328,125500,4592418929,1607,1602,1607,1602,13384
+20250328,125400,4570950808,1601,1602,1602,1601,21
+20250328,125300,4570917168,1602,1602,1603,1602,1428
+20250328,125200,4568629510,1603,1602,1603,1597,8265
+20250328,125100,4555396712,1602,1604,1604,1597,2497
+20250328,125000,4551400621,1603,1603,1603,1603,735
+20250328,124900,4550222416,1603,1603,1603,1602,740
+20250328,124800,4549036696,1602,1600,1602,1600,4437
+20250328,124700,4541929020,1601,1594,1601,1594,713
+20250328,124600,4540791756,1594,1596,1602,1592,19716
+20250328,124500,4509336930,1602,1605,1605,1597,4960
+20250328,124400,4501403782,1605,1601,1605,1599,1503
+20250328,124300,4498991800,1597,1601,1605,1597,5841
+20250328,124200,4489651354,1604,1604,1604,1602,231
+20250328,124100,4489280832,1605,1605,1605,1600,3123
+20250328,124000,4484283943,1600,1601,1606,1600,1157
+20250328,123900,4482429131,1606,1608,1608,1595,2860
+20250328,123800,4477858300,1608,1605,1611,1602,1722
+20250328,123700,4475094444,1602,1605,1605,1602,1839
+20250328,123600,4472147271,1603,1605,1605,1603,1457
+20250328,123500,4469811513,1604,1608,1608,1604,4418
+20250328,123400,4462715705,1605,1608,1610,1605,1249
+20250328,123300,4460710118,1608,1613,1615,1608,2996
+20250328,123200,4455875460,1615,1609,1616,1609,11371
+20250328,123100,4437545794,1608,1599,1608,1595,27474
+20250328,123000,4393520171,1595,1597,1599,1595,18994
+20250328,122900,4363205169,1598,1601,1601,1598,3352
+20250328,122800,4357844582,1603,1598,1603,1598,5362
+20250328,122700,4349265557,1600,1602,1602,1597,5345
+20250328,122600,4340713428,1600,1602,1604,1597,17968
+20250328,122500,4311967844,1602,1604,1605,1601,16984
+20250328,122400,4284756719,1604,1605,1606,1600,10769
+20250328,122300,4267497443,1606,1605,1606,1603,6073
+20250328,122200,4257754051,1605,1603,1605,1603,2229
+20250328,122100,4254180194,1604,1601,1604,1600,3600
+20250328,122000,4248415562,1600,1602,1605,1600,46716
+20250328,121900,4173616887,1602,1608,1610,1602,20792
+20250328,121800,4140280879,1610,1604,1617,1603,5192
+20250328,121700,4131952390,1604,1613,1613,1604,17773
+20250328,121600,4103370470,1617,1623,1623,1613,14955
+20250328,121500,4079221152,1623,1623,1623,1617,2942
+20250328,121400,4074454000,1617,1624,1624,1617,5
+20250328,121300,4074445887,1623,1622,1624,1615,2653
+20250328,121200,4070158030,1623,1623,1623,1618,1812
+20250328,121100,4067218803,1618,1618,1623,1618,382
+20250328,121000,4066600642,1623,1618,1623,1617,513
+20250328,120900,4065770933,1618,1622,1623,1618,1068
+20250328,120800,4064042705,1623,1623,1623,1622,106
+20250328,120700,4063870711,1622,1623,1623,1616,323
+20250328,120600,4063348552,1623,1618,1624,1612,7078
+20250328,120500,4051926334,1612,1622,1622,1612,22442
+20250328,120400,4015643488,1624,1623,1624,1623,411
+20250328,120300,4014976186,1623,1622,1624,1617,8261
+20250328,120200,4001599731,1621,1624,1624,1621,8521
+20250328,120100,3987784307,1624,1624,1624,1622,3874
+20250328,120000,3981493679,1625,1631,1631,1625,5478
+20250328,115900,3972585623,1632,1621,1632,1621,6031
+20250328,115800,3962788150,1621,1615,1622,1609,102150
+20250328,115700,3798301673,1615,1630,1631,1615,58453
+20250328,115600,3703684467,1625,1625,1630,1625,1256
+20250328,115500,3701642258,1630,1625,1633,1625,3995
+20250328,115400,3695143907,1623,1623,1623,1623,0
+20250328,115300,3695143907,1623,1623,1623,1623,0
+20250328,115200,3695143907,1623,1638,1639,1623,55205
+20250328,115100,3605100905,1639,1641,1642,1638,13775
+20250328,115000,3582532354,1641,1639,1642,1639,1333
+20250328,114900,3580347495,1639,1640,1640,1639,6168
+20250328,114800,3570232125,1640,1642,1642,1640,2631
+20250328,114700,3565914093,1642,1645,1645,1642,2232
+20250328,114600,3562248453,1646,1646,1646,1646,14
+20250328,114500,3562225409,1646,1644,1646,1643,796
+20250328,114400,3560917121,1643,1645,1646,1643,2514
+20250328,114300,3556784515,1646,1648,1648,1646,3056
+20250328,114200,3551748875,1651,1645,1651,1645,691
+20250328,114100,3550610368,1645,1647,1647,1645,543
+20250328,114000,3549717028,1647,1647,1647,1645,3906
+20250328,113900,3543290106,1647,1650,1650,1647,1212
+20250328,113800,3541292270,1650,1650,1650,1650,15
+20250328,113700,3541267520,1650,1650,1650,1650,108
+20250328,113600,3541089320,1648,1650,1650,1648,392
+20250328,113500,3540442664,1650,1650,1650,1646,47
+20250328,113400,3540365271,1648,1649,1649,1648,4564
+20250328,113300,3532839770,1649,1649,1649,1649,3
+20250328,113200,3532834823,1649,1649,1649,1649,560
+20250328,113100,3531911383,1645,1649,1649,1645,27
+20250328,113000,3531866964,1649,1642,1651,1642,4478
+20250328,112900,3524507215,1642,1639,1642,1635,4661
+20250328,112800,3516882272,1644,1645,1645,1640,170
+20250328,112700,3516603230,1645,1645,1645,1639,10079
+20250328,112600,3500069149,1645,1645,1645,1638,3149
+20250328,112500,3494910031,1644,1651,1651,1639,2361
+20250328,112400,3491032503,1652,1649,1652,1645,12100
+20250328,112300,3471084963,1652,1651,1653,1645,1776
+20250328,112200,3468154874,1653,1656,1657,1652,1336
+20250328,112100,3465946119,1656,1658,1658,1656,1115
+20250328,112000,3464099459,1658,1655,1658,1653,2990
+20250328,111900,3459150430,1656,1658,1658,1656,508
+20250328,111800,3458308648,1658,1655,1658,1655,4483
+20250328,111700,3450880777,1655,1655,1655,1653,696
+20250328,111600,3449729295,1655,1650,1655,1648,1485
+20250328,111500,3447273633,1650,1649,1653,1645,6711
+20250328,111400,3436231337,1650,1649,1650,1649,126
+20250328,111300,3436023550,1650,1650,1653,1646,1596
+20250328,111200,3433395061,1652,1654,1654,1652,579
+20250328,111100,3432437725,1654,1645,1654,1645,2247
+20250328,111000,3428730955,1645,1643,1646,1643,303
+20250328,110900,3428233032,1643,1645,1645,1640,1834
+20250328,110800,3425224967,1642,1646,1647,1640,10157
+20250328,110700,3408561079,1646,1647,1647,1641,2771
+20250328,110600,3404011759,1647,1645,1647,1645,351
+20250328,110500,3403434164,1645,1648,1648,1645,6051
+20250328,110400,3393469435,1648,1653,1658,1648,2374
+20250328,110300,3389550827,1654,1660,1663,1654,10315
+20250328,110200,3372471112,1663,1659,1663,1659,2690
+20250328,110100,3367997946,1662,1663,1663,1662,1204
+20250328,110000,3365996760,1663,1663,1663,1663,0
+20250328,105900,3365996760,1663,1662,1665,1662,2015
+20250328,105800,3362645950,1663,1656,1671,1647,478
+20250328,105700,3361854119,1674,1652,1674,1652,2670
+20250328,105600,3357439233,1651,1645,1651,1645,16824
+20250328,105500,3329734171,1637,1643,1645,1637,5458
+20250328,105400,3320772471,1641,1641,1641,1635,8883
+20250328,105300,3306204926,1641,1636,1641,1635,3498
+20250328,105200,3300479080,1641,1642,1642,1636,7461
+20250328,105100,3288269245,1645,1643,1645,1641,975
+20250328,105000,3286667010,1646,1646,1647,1646,1901
+20250328,104900,3283537885,1646,1649,1649,1635,16057
+20250328,104800,3257173632,1649,1653,1654,1649,30575
+20250328,104700,3206700123,1654,1660,1662,1651,15160
+20250328,104600,3181606857,1660,1667,1667,1660,28704
+20250328,104500,3133894327,1666,1667,1667,1664,3246
+20250328,104400,3128486935,1666,1667,1667,1666,3512
+20250328,104300,3122633177,1667,1669,1669,1667,116
+20250328,104200,3122439583,1669,1669,1670,1665,5523
+20250328,104100,3113226234,1669,1670,1671,1665,1190
+20250328,104000,3111242419,1667,1668,1671,1665,15479
+20250328,103900,3085449248,1668,1675,1680,1668,23929
+20250328,103800,3045437503,1675,1682,1682,1675,1407
+20250328,103700,3043079909,1682,1676,1682,1676,2617
+20250328,103600,3038688204,1680,1680,1680,1676,2784
+20250328,103500,3034019084,1680,1676,1680,1673,3736
+20250328,103400,3027761267,1676,1680,1685,1674,4094
+20250328,103300,3020885805,1678,1674,1678,1674,6336
+20250328,103200,3010262621,1674,1679,1679,1673,13025
+20250328,103100,2988450565,1679,1680,1680,1678,1077
+20250328,103000,2986642950,1679,1679,1679,1679,1239
+20250328,102900,2984562669,1679,1681,1681,1673,24288
+20250328,102800,2943905928,1682,1685,1685,1675,21070
+20250328,102700,2908588366,1686,1685,1688,1682,7934
+20250328,102600,2895219453,1686,1687,1688,1685,210
+20250328,102500,2894865188,1687,1685,1688,1685,1720
+20250328,102400,2891965324,1688,1687,1689,1687,173
+20250328,102300,2891673466,1686,1679,1686,1679,2038
+20250328,102200,2888240603,1680,1681,1686,1679,5341
+20250328,102100,2879267889,1680,1682,1687,1680,7782
+20250328,102000,2866191307,1687,1685,1688,1680,12669
+20250328,101900,2844847012,1690,1690,1691,1686,10871
+20250328,101800,2826478907,1689,1689,1690,1688,9742
+20250328,101700,2810026244,1688,1683,1688,1683,17646
+20250328,101600,2780291683,1683,1681,1683,1681,731
+20250328,101500,2779062830,1681,1680,1682,1678,7199
+20250328,101400,2766971030,1680,1680,1681,1680,3281
+20250328,101300,2761456949,1680,1679,1681,1674,6044
+20250328,101200,2751332531,1680,1679,1682,1672,14758
+20250328,101100,2726628878,1676,1683,1683,1676,2634
+20250328,101000,2722211057,1682,1682,1683,1679,3354
+20250328,100900,2716571070,1682,1675,1683,1675,37151
+20250328,100800,2654161574,1675,1677,1677,1675,2023
+20250328,100700,2650769721,1673,1674,1677,1673,6102
+20250328,100600,2640554031,1673,1677,1677,1671,7012
+20250328,100500,2628833846,1677,1678,1678,1672,1534
+20250328,100400,2626266340,1678,1675,1680,1672,6139
+20250328,100300,2615992189,1678,1680,1682,1674,26739
+20250328,100200,2571119730,1682,1682,1682,1677,26680
+20250328,100100,2526247421,1682,1679,1684,1674,30913
+20250328,100000,2474440556,1679,1689,1689,1677,6388
+20250328,095900,2463715516,1689,1682,1689,1679,8122
+20250328,095800,2450040402,1685,1682,1686,1680,11984
+20250328,095700,2429883477,1686,1688,1688,1681,12225
+20250328,095600,2409323122,1689,1682,1689,1681,2928
+20250328,095500,2404398730,1682,1690,1690,1682,10538
+20250328,095400,2386663691,1687,1695,1695,1682,3740
+20250328,095300,2380359123,1681,1692,1698,1681,24426
+20250328,095200,2339136400,1691,1682,1691,1682,4719
+20250328,095100,2331188326,1682,1696,1704,1682,20964
+20250328,095000,2295769681,1696,1692,1696,1690,12004
+20250328,094900,2275450377,1692,1701,1706,1692,19170
+20250328,094800,2242923508,1701,1697,1702,1696,1281
+20250328,094700,2240749490,1696,1697,1702,1694,5596
+20250328,094600,2231266953,1695,1694,1697,1691,18166
+20250328,094500,2200485361,1695,1703,1707,1695,9121
+20250328,094400,2184991302,1703,1709,1710,1701,6863
+20250328,094300,2173284022,1709,1692,1710,1688,32917
+20250328,094200,2117381175,1692,1698,1700,1690,37081
+20250328,094100,2054612937,1700,1704,1704,1698,42523
+20250328,094000,1982283271,1704,1716,1716,1704,17316
+20250328,093900,1952706807,1716,1720,1726,1711,20718
+20250328,093800,1917183440,1720,1721,1722,1711,30226
+20250328,093700,1865321399,1722,1724,1724,1719,5188
+20250328,093600,1856387798,1723,1724,1724,1715,19312
+20250328,093500,1823150762,1720,1719,1726,1719,17292
+20250328,093400,1793397393,1720,1730,1730,1720,34189
+20250328,093300,1734556802,1730,1726,1730,1720,33939
+20250328,093200,1676098095,1730,1733,1733,1723,16214
+20250328,093100,1648055813,1730,1739,1739,1730,16853
+20250328,093000,1618869065,1736,1731,1744,1731,12543
+20250328,092900,1597089041,1731,1742,1745,1730,26410
+20250328,092800,1551315946,1740,1748,1748,1735,14323
+20250328,092700,1526426698,1741,1751,1751,1739,12204
+20250328,092600,1505156677,1752,1751,1758,1735,6027
+20250328,092500,1494600663,1734,1754,1757,1731,44260
+20250328,092400,1417478243,1757,1756,1757,1742,20501
+20250328,092300,1381645347,1756,1757,1762,1735,44507
+20250328,092200,1303816024,1757,1767,1767,1757,15832
+20250328,092100,1275948747,1762,1764,1776,1761,5818
+20250328,092000,1265686297,1769,1760,1769,1758,19637
+20250328,091900,1231083814,1765,1768,1769,1760,11395
+20250328,091800,1210982743,1769,1780,1789,1768,18755
+20250328,091700,1177680791,1779,1782,1795,1779,8555
+20250328,091600,1162418130,1788,1800,1800,1779,19555
+20250328,091500,1127416441,1800,1802,1802,1798,7763
+20250328,091400,1113433097,1802,1814,1818,1796,7339
+20250328,091300,1100215641,1812,1795,1812,1791,4669
+20250328,091200,1091798940,1796,1786,1803,1786,1963
+20250328,091100,1088273427,1785,1813,1813,1785,18266
+20250328,091000,1055494358,1824,1827,1842,1812,24738
+20250328,090900,1010472349,1841,1809,1850,1809,33801
+20250328,090800,948763633,1822,1784,1823,1784,45979
+20250328,090700,866079106,1778,1766,1789,1766,47865
+20250328,090600,781177235,1765,1744,1765,1735,44458
+20250328,090500,703297351,1732,1745,1760,1732,44886
+20250328,090400,625017524,1742,1754,1754,1732,54819
+20250328,090300,529366400,1754,1747,1767,1747,39593
+20250328,090200,459746631,1747,1747,1767,1740,45903
+20250328,090100,379424594,1747,1762,1776,1743,116154
+20250328,090000,175345046,1762,1803,1803,1761,98445

113810/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
+20250328,160825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1585,-267,5,-14.42,5727964136,3427645,38.59,1803,1850,1544,2405,1297,1852,1671.30,2.03,0,55359,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,517,11.49,2.33,12,10.51,138.00,680.00,2600,20250219,-39.04,549,20241205,188.71,2600,-39.04,20250219,1179,34.44,20250121,2600,-39.04,20250219,549,188.71,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250328,150828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1589,-263,5,-14.20,5579955209,3334448,37.54,1803,1850,1544,2405,1297,1852,1673.43,2.03,0,46575,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,518,11.51,2.34,12,10.22,138.00,680.00,2600,20250219,-38.88,549,20241205,189.44,2600,-38.88,20250219,1179,34.78,20250121,2600,-38.88,20250219,549,189.44,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250328,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1579,-273,5,-14.74,5249518451,3124965,35.19,1803,1850,1544,2405,1297,1852,1679.86,2.03,0,93478,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,515,11.44,2.32,12,9.58,138.00,680.00,2600,20250219,-39.27,549,20241205,187.61,2600,-39.27,20250219,1179,33.93,20250121,2600,-39.27,20250219,549,187.61,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250328,130828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,-232,5,-12.53,4690302589,2771544,31.21,1803,1850,1592,2405,1297,1852,1692.31,2.03,0,90073,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,529,11.74,2.38,12,8.49,138.00,680.00,2600,20250219,-37.69,549,20241205,195.08,2600,-37.69,20250219,1179,37.40,20250121,2600,-37.69,20250219,549,195.08,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250328,120827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1623,-229,5,-12.37,4063872334,2381486,26.81,1803,1850,1609,2405,1297,1852,1706.44,2.03,0,126827,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,530,11.76,2.39,12,7.30,138.00,680.00,2600,20250219,-37.58,549,20241205,195.63,2600,-37.58,20250219,1179,37.66,20250121,2600,-37.58,20250219,549,195.63,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250328,110825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1640,-212,5,-11.45,3425139577,1988585,22.39,1803,1850,1635,2405,1297,1852,1722.40,2.03,0,106301,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,535,11.88,2.41,12,6.09,138.00,680.00,2600,20250219,-36.92,549,20241205,198.72,2600,-36.92,20250219,1179,39.10,20250121,2600,-36.92,20250219,549,198.72,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250328,100830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1677,-175,5,-9.45,2653560249,1525760,17.18,1803,1850,1671,2405,1297,1852,1739.17,2.03,0,172468,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,547,12.15,2.47,12,4.68,138.00,680.00,2600,20250219,-35.50,549,20241205,205.46,2600,-35.50,20250219,1179,42.24,20250121,2600,-35.50,20250219,549,205.46,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250328,090835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1823,-29,5,-1.57,919578145,521973,5.88,1803,1823,1732,2405,1297,1852,1761.73,2.03,0,150398,2232,2042,1930,1740,1628,1986,1684,163,553,500,1110,1,1,32628051,595,13.21,2.68,12,1.60,138.00,680.00,2600,20250219,-29.88,549,20241205,232.06,2600,-29.88,20250219,1179,54.62,20250121,2600,-29.88,20250219,549,232.06,20241205,0.11,N,113810,500,163 억,,661956,N,N,0,N,00,N
+20250327,162029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1852,113,2,6.50,17569929993,8847134,123.38,2035,2120,1818,2260,1218,1739,1986.33,1.98,0,-389,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,1,1,32628051,604,13.42,2.72,12,27.12,138.00,680.00,2600,20250219,-28.77,549,20241205,237.34,2600,-28.77,20250219,1179,57.08,20250121,2600,-28.77,20250219,549,237.34,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250327,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1848,109,2,6.27,17258728558,8678527,121.02,2035,2120,1818,2260,1218,1739,1988.67,1.98,0,-33443,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,1,1,32628051,603,13.39,2.72,12,26.60,138.00,680.00,2600,20250219,-28.92,549,20241205,236.61,2600,-28.92,20250219,1179,56.74,20250121,2600,-28.92,20250219,549,236.61,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250327,140826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1869,130,2,7.48,16586328768,8316520,115.98,2035,2120,1818,2260,1218,1739,1994.39,1.98,0,-46112,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,1,1,32628051,610,13.54,2.75,12,25.49,138.00,680.00,2600,20250219,-28.12,549,20241205,240.44,2600,-28.12,20250219,1179,58.52,20250121,2600,-28.12,20250219,549,240.44,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250327,130823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1892,153,2,8.80,15300065173,7628405,106.38,2035,2120,1833,2260,1218,1739,2005.67,1.98,0,-6474,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,1,1,32628051,617,13.71,2.78,12,23.38,138.00,680.00,2600,20250219,-27.23,549,20241205,244.63,2600,-27.23,20250219,1179,60.47,20250121,2600,-27.23,20250219,549,244.63,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250327,120831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1917,178,2,10.24,14423897197,7163200,99.89,2035,2120,1891,2260,1218,1739,2013.61,1.98,0,-92285,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,1,1,32628051,625,13.89,2.82,12,21.95,138.00,680.00,2600,20250219,-26.27,549,20241205,249.18,2600,-26.27,20250219,1179,62.60,20250121,2600,-26.27,20250219,549,249.18,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250327,110827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1950,211,2,12.13,13607417714,6740352,94.00,2035,2120,1909,2260,1218,1739,2018.80,1.98,0,12367,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,1,1,32628051,636,14.13,2.87,12,20.66,138.00,680.00,2600,20250219,-25.00,549,20241205,255.19,2600,-25.00,20250219,1179,65.39,20250121,2600,-25.00,20250219,549,255.19,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250327,100823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1971,232,2,13.34,11337844949,5579105,77.80,2035,2120,1959,2260,1218,1739,2032.20,1.98,0,24307,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,1,1,32628051,643,14.28,2.90,12,17.10,138.00,680.00,2600,20250219,-24.19,549,20241205,259.02,2600,-24.19,20250219,1179,67.18,20250121,2600,-24.19,20250219,549,259.02,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250327,090828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,326,2,18.75,3615904901,1780727,24.83,2035,2100,1959,2260,1218,1739,2030.59,1.98,0,91318,2048,1893,1584,1429,1120,1971,1507,163,521,500,1040,5,1,32628051,674,14.96,3.04,12,5.46,138.00,680.00,2600,20250219,-20.58,549,20241205,276.14,2600,-20.58,20250219,1179,75.15,20250121,2600,-20.58,20250219,549,276.14,20241205,0.11,N,113810,500,163 억,,644806,N,N,0,N,00,N
+20250326,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,401,1,29.97,10703944174,7164816,432.65,1340,1739,1275,1739,937,1338,1493.76,3.92,0,-644180,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,567,12.60,2.56,12,21.96,138.00,680.00,2600,20250219,-33.12,549,20241205,216.76,2600,-33.12,20250219,1179,47.50,20250121,2600,-33.12,20250219,549,216.76,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250326,150820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1565,227,2,16.97,7784887208,5430686,327.93,1340,1650,1275,1739,937,1338,1433.50,3.92,0,-508912,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,511,11.34,2.30,12,16.64,138.00,680.00,2600,20250219,-39.81,549,20241205,185.06,2600,-39.81,20250219,1179,32.74,20250121,2600,-39.81,20250219,549,185.06,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250326,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1330,-8,5,-0.60,2820848604,2109807,127.40,1340,1399,1275,1739,937,1338,1337.02,3.92,0,-123420,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,434,9.64,1.96,12,6.47,138.00,680.00,2600,20250219,-48.85,549,20241205,142.26,2600,-48.85,20250219,1179,12.81,20250121,2600,-48.85,20250219,549,142.26,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250326,130819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1344,6,2,0.45,2310619829,1727815,104.33,1340,1399,1275,1739,937,1338,1337.31,3.92,0,-66992,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,439,9.74,1.98,12,5.30,138.00,680.00,2600,20250219,-48.31,549,20241205,144.81,2600,-48.31,20250219,1179,13.99,20250121,2600,-48.31,20250219,549,144.81,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250326,120824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1322,-16,5,-1.20,1951421626,1457378,88.00,1340,1399,1275,1739,937,1338,1338.99,3.92,0,-81087,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,431,9.58,1.94,12,4.47,138.00,680.00,2600,20250219,-49.15,549,20241205,140.80,2600,-49.15,20250219,1179,12.13,20250121,2600,-49.15,20250219,549,140.80,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250326,110820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1331,-7,5,-0.52,1541500880,1145199,69.15,1340,1399,1275,1739,937,1338,1346.06,3.92,0,-75141,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,434,9.64,1.96,12,3.51,138.00,680.00,2600,20250219,-48.81,549,20241205,142.44,2600,-48.81,20250219,1179,12.89,20250121,2600,-48.81,20250219,549,142.44,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250326,100821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1348,10,2,0.75,782396076,586737,35.43,1340,1370,1275,1739,937,1338,1333.47,3.92,0,-47263,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,440,9.77,1.98,12,1.80,138.00,680.00,2600,20250219,-48.15,549,20241205,145.54,2600,-48.15,20250219,1179,14.33,20250121,2600,-48.15,20250219,549,145.54,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250326,090820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1290,-48,5,-3.59,207066234,155394,9.38,1340,1370,1275,1739,937,1338,1332.52,3.92,0,-23847,1470,1403,1362,1295,1254,1383,1275,163,401,500,800,1,1,32628051,421,9.35,1.90,12,0.48,138.00,680.00,2600,20250219,-50.38,549,20241205,134.97,2600,-50.38,20250219,1179,9.41,20250121,2600,-50.38,20250219,549,134.97,20241205,0.09,N,113810,500,163 억,,1280036,N,N,0,N,00,N
+20250325,160815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1338,-91,5,-6.37,2231634510,1647272,109.50,1415,1429,1321,1857,1001,1429,1354.77,3.21,0,232167,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,437,14.70,2.47,12,5.05,91.00,541.00,2600,20250219,-48.54,549,20241205,143.72,2600,-48.54,20250219,1179,13.49,20250121,2600,-48.54,20250219,549,143.72,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250325,150817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1342,-87,5,-6.09,2164408945,1597069,106.17,1415,1429,1321,1857,1001,1429,1355.24,3.21,0,233816,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,438,14.75,2.48,12,4.89,91.00,541.00,2600,20250219,-48.38,549,20241205,144.44,2600,-48.38,20250219,1179,13.83,20250121,2600,-48.38,20250219,549,144.44,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250325,140814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1339,-90,5,-6.30,1895971718,1396369,92.83,1415,1429,1321,1857,1001,1429,1357.79,3.21,0,180589,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,437,14.71,2.48,12,4.28,91.00,541.00,2600,20250219,-48.50,549,20241205,143.90,2600,-48.50,20250219,1179,13.57,20250121,2600,-48.50,20250219,549,143.90,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250325,130815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1339,-90,5,-6.30,1685334258,1238179,82.31,1415,1429,1327,1857,1001,1429,1361.14,3.21,0,152048,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,437,14.71,2.48,12,3.79,91.00,541.00,2600,20250219,-48.50,549,20241205,143.90,2600,-48.50,20250219,1179,13.57,20250121,2600,-48.50,20250219,549,143.90,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250325,120815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1334,-95,5,-6.65,1556605657,1141849,75.91,1415,1429,1327,1857,1001,1429,1363.23,3.21,0,136257,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,435,14.66,2.47,12,3.50,91.00,541.00,2600,20250219,-48.69,549,20241205,142.99,2600,-48.69,20250219,1179,13.15,20250121,2600,-48.69,20250219,549,142.99,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250325,110814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1348,-81,5,-5.67,1247173883,910294,60.51,1415,1429,1342,1857,1001,1429,1370.08,3.21,0,66197,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,440,14.81,2.49,12,2.79,91.00,541.00,2600,20250219,-48.15,549,20241205,145.54,2600,-48.15,20250219,1179,14.33,20250121,2600,-48.15,20250219,549,145.54,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250325,100824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1371,-58,5,-4.06,847353611,615202,40.90,1415,1429,1356,1857,1001,1429,1377.36,3.21,0,43855,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,447,15.07,2.53,12,1.89,91.00,541.00,2600,20250219,-47.27,549,20241205,149.73,2600,-47.27,20250219,1179,16.28,20250121,2600,-47.27,20250219,549,149.73,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250325,090822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,-23,5,-1.61,116832451,83210,5.53,1415,1429,1390,1857,1001,1429,1404.07,3.21,0,9662,1557,1492,1435,1370,1313,1464,1342,163,428,500,850,1,1,32628051,459,15.45,2.60,12,0.26,91.00,541.00,2600,20250219,-45.92,549,20241205,156.10,2600,-45.92,20250219,1179,19.25,20250121,2600,-45.92,20250219,549,156.10,20241205,0.08,N,113810,500,163 억,,1047963,N,N,0,N,00,N
+20250324,160813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,-31,5,-2.12,2133865018,1485799,75.69,1442,1500,1378,1898,1022,1460,1436.18,3.26,0,-20429,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,466,15.70,2.64,12,4.55,91.00,541.00,2600,20250219,-45.04,549,20241205,160.29,2600,-45.04,20250219,1179,21.20,20250121,2600,-45.04,20250219,549,160.29,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
+20250324,150818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,-12,5,-0.82,2067952046,1439894,73.35,1442,1500,1378,1898,1022,1460,1436.18,3.26,0,-20791,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,472,15.91,2.68,12,4.41,91.00,541.00,2600,20250219,-44.31,549,20241205,163.75,2600,-44.31,20250219,1179,22.82,20250121,2600,-44.31,20250219,549,163.75,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
+20250324,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1434,-26,5,-1.78,1888252645,1315485,67.01,1442,1500,1378,1898,1022,1460,1435.40,3.26,0,597,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,468,15.76,2.65,12,4.03,91.00,541.00,2600,20250219,-44.85,549,20241205,161.20,2600,-44.85,20250219,1179,21.63,20250121,2600,-44.85,20250219,549,161.20,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
+20250324,130818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1426,-34,5,-2.33,1733473720,1207341,61.50,1442,1500,1378,1898,1022,1460,1435.78,3.26,0,-31907,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,465,15.67,2.64,12,3.70,91.00,541.00,2600,20250219,-45.15,549,20241205,159.74,2600,-45.15,20250219,1179,20.95,20250121,2600,-45.15,20250219,549,159.74,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
+20250324,120818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,-31,5,-2.12,1545140674,1075342,54.78,1442,1500,1378,1898,1022,1460,1436.88,3.26,0,-59546,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,466,15.70,2.64,12,3.30,91.00,541.00,2600,20250219,-45.04,549,20241205,160.29,2600,-45.04,20250219,1179,21.20,20250121,2600,-45.04,20250219,549,160.29,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
+20250324,110817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,-12,5,-0.82,1418188442,987110,50.28,1442,1500,1378,1898,1022,1460,1436.71,3.26,0,-39200,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,472,15.91,2.68,12,3.03,91.00,541.00,2600,20250219,-44.31,549,20241205,163.75,2600,-44.31,20250219,1179,22.82,20250121,2600,-44.31,20250219,549,163.75,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
+20250324,100814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,-5,5,-0.34,1085323604,757220,38.57,1442,1500,1378,1898,1022,1460,1433.30,3.26,0,13859,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,475,15.99,2.69,12,2.32,91.00,541.00,2600,20250219,-44.04,549,20241205,165.03,2600,-44.04,20250219,1179,23.41,20250121,2600,-44.04,20250219,549,165.03,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
+20250324,090817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1417,-43,5,-2.95,365771169,258760,13.18,1442,1456,1378,1898,1022,1460,1413.55,3.26,0,32528,1580,1520,1486,1426,1392,1503,1409,163,438,500,870,1,1,32628051,462,15.57,2.62,12,0.79,91.00,541.00,2600,20250219,-45.50,549,20241205,158.11,2600,-45.50,20250219,1179,20.19,20250121,2600,-45.50,20250219,549,158.11,20241205,0.08,N,113810,500,163 억,,1064548,N,N,0,N,00,N
 20250321,160831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,-138,5,-8.64,2867230907,1929401,85.76,1494,1546,1452,2075,1119,1598,1486.13,2.66,0,199554,1706,1652,1594,1540,1482,1623,1511,163,477,500,950,1,1,32628051,476,16.04,2.70,12,5.91,91.00,541.00,2600,20250219,-43.85,549,20241205,165.94,2600,-43.85,20250219,1179,23.83,20250121,2600,-43.85,20250219,549,165.94,20241205,0.07,N,113810,500,163 억,,867089,N,N,0,N,00,N
 20250321,150816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,-122,5,-7.63,2709883698,1822162,80.99,1494,1546,1452,2075,1119,1598,1487.15,2.66,0,175515,1706,1652,1594,1540,1482,1623,1511,163,477,500,950,1,1,32628051,482,16.22,2.73,12,5.58,91.00,541.00,2600,20250219,-43.23,549,20241205,168.85,2600,-43.23,20250219,1179,25.19,20250121,2600,-43.23,20250219,549,168.85,20241205,0.07,N,113810,500,163 억,,867089,N,N,0,N,00,N
 20250321,140816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,-102,5,-6.38,2462743736,1655270,73.57,1494,1546,1452,2075,1119,1598,1487.78,2.66,0,129925,1706,1652,1594,1540,1482,1623,1511,163,477,500,950,1,1,32628051,488,16.44,2.77,12,5.07,91.00,541.00,2600,20250219,-42.46,549,20241205,172.50,2600,-42.46,20250219,1179,26.89,20250121,2600,-42.46,20250219,549,172.50,20241205,0.07,N,113810,500,163 억,,867089,N,N,0,N,00,N

113810/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,32628051,0,56740180689,0.00
+20250325,0,32628051,0,43656332238,0.00
+20250324,0,32628051,0,46625484879,0.00
+20250321,0,32628051,0,47636954460,0.00
+20250320,0,32628051,0,52139625498,0.00
 20250319,0,32628051,0,53607887793,0.00
 20250318,0,32628051,0,63722583603,0.00
 20250317,0,32628051,0,65582382510,0.00

113810/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1460,1948,2095,1452,14621206,25793089994,00,0.00,N,5,-490,
 20250310,1950,2060,2155,1840,9624176,19050715466,00,0.00,N,5,-250,
 20250304,2200,2530,2580,2000,11513302,27188319379,00,0.00,N,5,-255,
 20250224,2455,2220,2580,2075,18186323,42292980885,00,0.00,N,2,235,