Add accumulated files

170030/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,6900,7000,7210,6880,1379349,9679970750,00,0.00,N,5,-450,
+20250326,7350,7660,7900,7070,4731443,35590993540,00,0.00,N,5,-250,
+20250325,7600,6630,7830,6450,15075206,113726336800,00,0.00,N,2,1570,
+20250324,6030,5790,6340,5740,1547704,9510718420,00,0.00,N,2,230,
 20250321,5800,5820,5840,5720,83492,481967645,00,0.00,N,2,30,
 20250320,5770,5940,5950,5770,133236,778970585,00,0.00,N,5,-100,
 20250319,5870,5810,5890,5710,142535,826977860,00,0.00,N,2,60,

170030/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
+20250328,6500,-400,5,18958,-21620,1510,131,-148,10,1129025,150919,1512,7388,984,10,1110067,172539,2,7257,1132,0
+20250327,6900,-450,5,39926,-44124,0,286,-316,0,1216910,158033,4,8537,1112,0,1176984,202157,4,8251,1428,0
+20250326,7350,-250,5,-45256,28529,-1,-303,181,0,4149369,554865,2002,31214,4176,15,4194625,526336,2003,31517,3995,15
+20250325,7600,1570,2,41059,-55879,-787,367,-480,-6,13177802,1441172,18,99378,10794,0,13136743,1497051,805,99011,11274,6
+20250324,6030,230,2,27653,-25140,-200,181,-165,-1,1345764,201546,9,8276,1233,0,1318111,226686,209,8095,1398,1
 20250321,5800,30,2,-10781,10781,0,-63,63,0,61668,21824,0,356,126,0,72449,11043,0,418,64,0
 20250320,5770,-100,5,37015,-37014,-1,217,-217,0,121610,11623,3,711,68,0,84595,48637,4,494,285,0
 20250319,5870,60,2,-19241,13894,3,-111,79,0,101135,35702,5,588,206,0,120376,21808,2,698,127,0

170030/min/candle-20250324.csv

@@ -0,0 +1,694 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203200,9421170560,6030,6030,6030,6030,9546
+20250324,203100,9421170560,6030,6030,6030,6030,0
+20250324,203000,9421170560,6030,6030,6030,6030,0
+20250324,202900,9421170560,6030,6030,6030,6030,0
+20250324,202800,9421170560,6030,6030,6030,6030,0
+20250324,202700,9421170560,6030,6030,6030,6030,0
+20250324,202600,9421170560,6030,6030,6030,6030,0
+20250324,202500,9421170560,6030,6030,6030,6030,0
+20250324,202400,9421170560,6030,6030,6030,6030,0
+20250324,202300,9421170560,6030,6030,6030,6030,0
+20250324,202200,9421170560,6030,6030,6030,6030,0
+20250324,202100,9421170560,6030,6030,6030,6030,0
+20250324,202000,9421170560,6030,6030,6030,6030,0
+20250324,201900,9421170560,6030,6030,6030,6030,0
+20250324,201800,9421170560,6030,6030,6030,6030,0
+20250324,201700,9421170560,6030,6030,6030,6030,0
+20250324,201600,9421170560,6030,6030,6030,6030,0
+20250324,201500,9421170560,6030,6030,6030,6030,0
+20250324,201400,9421170560,6030,6030,6030,6030,0
+20250324,201300,9421170560,6030,6030,6030,6030,0
+20250324,201200,9421170560,6030,6030,6030,6030,0
+20250324,201100,9421170560,6030,6030,6030,6030,0
+20250324,201000,9421170560,6030,6030,6030,6030,0
+20250324,200900,9421170560,6030,6030,6030,6030,0
+20250324,200800,9421170560,6030,6030,6030,6030,0
+20250324,200700,9421170560,6030,6030,6030,6030,0
+20250324,200600,9421170560,6030,6030,6030,6030,0
+20250324,200500,9421170560,6030,6030,6030,6030,0
+20250324,200400,9421170560,6030,6030,6030,6030,0
+20250324,200300,9421170560,6030,6030,6030,6030,0
+20250324,200200,9421170560,6030,6030,6030,6030,9546
+20250324,200100,9421170560,6030,6030,6030,6030,0
+20250324,200000,9421170560,6030,6030,6030,6030,0
+20250324,195900,9421170560,6030,6030,6030,6030,0
+20250324,195800,9421170560,6030,6030,6030,6030,0
+20250324,195700,9421170560,6030,6030,6030,6030,0
+20250324,195600,9421170560,6030,6030,6030,6030,0
+20250324,195500,9421170560,6030,6030,6030,6030,0
+20250324,195400,9421170560,6030,6030,6030,6030,0
+20250324,195300,9421170560,6030,6030,6030,6030,0
+20250324,195200,9421170560,6030,6030,6030,6030,0
+20250324,195100,9421170560,6030,6030,6030,6030,0
+20250324,195000,9421170560,6030,6030,6030,6030,0
+20250324,194900,9421170560,6030,6030,6030,6030,0
+20250324,194800,9421170560,6030,6030,6030,6030,0
+20250324,194700,9421170560,6030,6030,6030,6030,0
+20250324,194600,9421170560,6030,6030,6030,6030,0
+20250324,194500,9421170560,6030,6030,6030,6030,0
+20250324,194400,9421170560,6030,6030,6030,6030,0
+20250324,194300,9421170560,6030,6030,6030,6030,0
+20250324,194200,9421170560,6030,6030,6030,6030,0
+20250324,194100,9421170560,6030,6030,6030,6030,0
+20250324,194000,9421170560,6030,6030,6030,6030,0
+20250324,193900,9421170560,6030,6030,6030,6030,0
+20250324,193800,9421170560,6030,6030,6030,6030,0
+20250324,193700,9421170560,6030,6030,6030,6030,0
+20250324,193600,9421170560,6030,6030,6030,6030,0
+20250324,193500,9421170560,6030,6030,6030,6030,0
+20250324,193400,9421170560,6030,6030,6030,6030,0
+20250324,193300,9421170560,6030,6030,6030,6030,0
+20250324,193200,9421170560,6030,6030,6030,6030,9546
+20250324,193100,9421170560,6030,6030,6030,6030,0
+20250324,193000,9421170560,6030,6030,6030,6030,0
+20250324,192900,9421170560,6030,6030,6030,6030,0
+20250324,192800,9421170560,6030,6030,6030,6030,0
+20250324,192700,9421170560,6030,6030,6030,6030,0
+20250324,192600,9421170560,6030,6030,6030,6030,0
+20250324,192500,9421170560,6030,6030,6030,6030,0
+20250324,192400,9421170560,6030,6030,6030,6030,0
+20250324,192300,9421170560,6030,6030,6030,6030,0
+20250324,192200,9421170560,6030,6030,6030,6030,0
+20250324,192100,9421170560,6030,6030,6030,6030,0
+20250324,192000,9421170560,6030,6030,6030,6030,0
+20250324,191900,9421170560,6030,6030,6030,6030,0
+20250324,191800,9421170560,6030,6030,6030,6030,0
+20250324,191700,9421170560,6030,6030,6030,6030,0
+20250324,191600,9421170560,6030,6030,6030,6030,0
+20250324,191500,9421170560,6030,6030,6030,6030,0
+20250324,191400,9421170560,6030,6030,6030,6030,0
+20250324,191300,9421170560,6030,6030,6030,6030,0
+20250324,191200,9421170560,6030,6030,6030,6030,0
+20250324,191100,9421170560,6030,6030,6030,6030,0
+20250324,191000,9421170560,6030,6030,6030,6030,0
+20250324,190900,9421170560,6030,6030,6030,6030,0
+20250324,190800,9421170560,6030,6030,6030,6030,0
+20250324,190700,9421170560,6030,6030,6030,6030,0
+20250324,190600,9421170560,6030,6030,6030,6030,0
+20250324,190500,9421170560,6030,6030,6030,6030,0
+20250324,190400,9421170560,6030,6030,6030,6030,0
+20250324,190300,9421170560,6030,6030,6030,6030,0
+20250324,190200,9421170560,6030,6030,6030,6030,9546
+20250324,190100,9421170560,6030,6030,6030,6030,0
+20250324,190000,9421170560,6030,6030,6030,6030,0
+20250324,185900,9421170560,6030,6030,6030,6030,0
+20250324,185800,9421170560,6030,6030,6030,6030,0
+20250324,185700,9421170560,6030,6030,6030,6030,0
+20250324,185600,9421170560,6030,6030,6030,6030,0
+20250324,185500,9421170560,6030,6030,6030,6030,0
+20250324,185400,9421170560,6030,6030,6030,6030,0
+20250324,185300,9421170560,6030,6030,6030,6030,0
+20250324,185200,9421170560,6030,6030,6030,6030,0
+20250324,185100,9421170560,6030,6030,6030,6030,0
+20250324,185000,9421170560,6030,6030,6030,6030,0
+20250324,184900,9421170560,6030,6030,6030,6030,0
+20250324,184800,9421170560,6030,6030,6030,6030,0
+20250324,184700,9421170560,6030,6030,6030,6030,0
+20250324,184600,9421170560,6030,6030,6030,6030,0
+20250324,184500,9421170560,6030,6030,6030,6030,0
+20250324,184400,9421170560,6030,6030,6030,6030,0
+20250324,184300,9421170560,6030,6030,6030,6030,0
+20250324,184200,9421170560,6030,6030,6030,6030,0
+20250324,184100,9421170560,6030,6030,6030,6030,0
+20250324,184000,9421170560,6030,6030,6030,6030,0
+20250324,183900,9421170560,6030,6030,6030,6030,0
+20250324,183800,9421170560,6030,6030,6030,6030,0
+20250324,183700,9421170560,6030,6030,6030,6030,0
+20250324,183600,9421170560,6030,6030,6030,6030,0
+20250324,183500,9421170560,6030,6030,6030,6030,0
+20250324,183400,9421170560,6030,6030,6030,6030,0
+20250324,183300,9421170560,6030,6030,6030,6030,0
+20250324,183200,9421170560,6030,6030,6030,6030,9546
+20250324,183100,9421170560,6030,6030,6030,6030,0
+20250324,183000,9421170560,6030,6030,6030,6030,0
+20250324,182900,9421170560,6030,6030,6030,6030,0
+20250324,182800,9421170560,6030,6030,6030,6030,0
+20250324,182700,9421170560,6030,6030,6030,6030,0
+20250324,182600,9421170560,6030,6030,6030,6030,0
+20250324,182500,9421170560,6030,6030,6030,6030,0
+20250324,182400,9421170560,6030,6030,6030,6030,0
+20250324,182300,9421170560,6030,6030,6030,6030,0
+20250324,182200,9421170560,6030,6030,6030,6030,0
+20250324,182100,9421170560,6030,6030,6030,6030,0
+20250324,182000,9421170560,6030,6030,6030,6030,0
+20250324,181900,9421170560,6030,6030,6030,6030,0
+20250324,181800,9421170560,6030,6030,6030,6030,0
+20250324,181700,9421170560,6030,6030,6030,6030,0
+20250324,181600,9421170560,6030,6030,6030,6030,0
+20250324,181500,9421170560,6030,6030,6030,6030,0
+20250324,181400,9421170560,6030,6030,6030,6030,0
+20250324,181300,9421170560,6030,6030,6030,6030,0
+20250324,181200,9421170560,6030,6030,6030,6030,0
+20250324,181100,9421170560,6030,6030,6030,6030,0
+20250324,181000,9421170560,6030,6030,6030,6030,0
+20250324,180900,9421170560,6030,6030,6030,6030,0
+20250324,180800,9421170560,6030,6030,6030,6030,0
+20250324,180700,9421170560,6030,6030,6030,6030,0
+20250324,180600,9421170560,6030,6030,6030,6030,0
+20250324,180500,9421170560,6030,6030,6030,6030,0
+20250324,180400,9421170560,6030,6030,6030,6030,0
+20250324,180300,9421170560,6030,6030,6030,6030,0
+20250324,180200,9421170560,6030,6030,6030,6030,9546
+20250324,180100,9421170560,6030,6030,6030,6030,0
+20250324,180000,9421170560,6030,6030,6030,6030,0
+20250324,175900,9421170560,6030,6030,6030,6030,0
+20250324,175800,9421170560,6030,6030,6030,6030,0
+20250324,175700,9421170560,6030,6030,6030,6030,0
+20250324,175600,9421170560,6030,6030,6030,6030,0
+20250324,175500,9421170560,6030,6030,6030,6030,0
+20250324,175400,9421170560,6030,6030,6030,6030,0
+20250324,175300,9421170560,6030,6030,6030,6030,0
+20250324,175200,9421170560,6030,6030,6030,6030,0
+20250324,175100,9421170560,6030,6030,6030,6030,0
+20250324,175000,9421170560,6030,6030,6030,6030,0
+20250324,174900,9421170560,6030,6030,6030,6030,0
+20250324,174800,9421170560,6030,6030,6030,6030,0
+20250324,174700,9421170560,6030,6030,6030,6030,0
+20250324,174600,9421170560,6030,6030,6030,6030,0
+20250324,174500,9421170560,6030,6030,6030,6030,0
+20250324,174400,9421170560,6030,6030,6030,6030,0
+20250324,174300,9421170560,6030,6030,6030,6030,0
+20250324,174200,9421170560,6030,6030,6030,6030,0
+20250324,174100,9421170560,6030,6030,6030,6030,0
+20250324,174000,9421170560,6030,6030,6030,6030,0
+20250324,173900,9421170560,6030,6030,6030,6030,0
+20250324,173800,9421170560,6030,6030,6030,6030,0
+20250324,173700,9421170560,6030,6030,6030,6030,0
+20250324,173600,9421170560,6030,6030,6030,6030,0
+20250324,173500,9421170560,6030,6030,6030,6030,0
+20250324,173400,9421170560,6030,6030,6030,6030,0
+20250324,173300,9421170560,6030,6030,6030,6030,0
+20250324,173200,9421170560,6030,6030,6030,6030,9546
+20250324,173100,9421170560,6030,6030,6030,6030,0
+20250324,173000,9421170560,6030,6030,6030,6030,0
+20250324,172900,9421170560,6030,6030,6030,6030,0
+20250324,172800,9421170560,6030,6030,6030,6030,0
+20250324,172700,9421170560,6030,6030,6030,6030,0
+20250324,172600,9421170560,6030,6030,6030,6030,0
+20250324,172500,9421170560,6030,6030,6030,6030,0
+20250324,172400,9421170560,6030,6030,6030,6030,0
+20250324,172300,9421170560,6030,6030,6030,6030,0
+20250324,172200,9421170560,6030,6030,6030,6030,0
+20250324,172100,9421170560,6030,6030,6030,6030,0
+20250324,172000,9421170560,6030,6030,6030,6030,0
+20250324,171900,9421170560,6030,6030,6030,6030,0
+20250324,171800,9421170560,6030,6030,6030,6030,0
+20250324,171700,9421170560,6030,6030,6030,6030,0
+20250324,171600,9421170560,6030,6030,6030,6030,0
+20250324,171500,9421170560,6030,6030,6030,6030,0
+20250324,171400,9421170560,6030,6030,6030,6030,0
+20250324,171300,9421170560,6030,6030,6030,6030,0
+20250324,171200,9421170560,6030,6030,6030,6030,0
+20250324,171100,9421170560,6030,6030,6030,6030,0
+20250324,171000,9421170560,6030,6030,6030,6030,0
+20250324,170900,9421170560,6030,6030,6030,6030,0
+20250324,170800,9421170560,6030,6030,6030,6030,0
+20250324,170700,9421170560,6030,6030,6030,6030,0
+20250324,170600,9421170560,6030,6030,6030,6030,0
+20250324,170500,9421170560,6030,6030,6030,6030,0
+20250324,170400,9421170560,6030,6030,6030,6030,0
+20250324,170300,9421170560,6030,6030,6030,6030,0
+20250324,170200,9421170560,6030,6030,6030,6030,9546
+20250324,170100,9421170560,6030,6030,6030,6030,0
+20250324,170000,9421170560,6030,6030,6030,6030,0
+20250324,165900,9421170560,6030,6030,6030,6030,0
+20250324,165800,9421170560,6030,6030,6030,6030,0
+20250324,165700,9421170560,6030,6030,6030,6030,0
+20250324,165600,9421170560,6030,6030,6030,6030,0
+20250324,165500,9421170560,6030,6030,6030,6030,0
+20250324,165400,9421170560,6030,6030,6030,6030,0
+20250324,165300,9421170560,6030,6030,6030,6030,0
+20250324,165200,9421170560,6030,6030,6030,6030,0
+20250324,165100,9421170560,6030,6030,6030,6030,0
+20250324,165000,9421170560,6030,6030,6030,6030,0
+20250324,164900,9421170560,6030,6030,6030,6030,0
+20250324,164800,9421170560,6030,6030,6030,6030,0
+20250324,164700,9421170560,6030,6030,6030,6030,0
+20250324,164600,9421170560,6030,6030,6030,6030,0
+20250324,164500,9421170560,6030,6030,6030,6030,0
+20250324,164400,9421170560,6030,6030,6030,6030,0
+20250324,164300,9421170560,6030,6030,6030,6030,0
+20250324,164200,9421170560,6030,6030,6030,6030,0
+20250324,164100,9421170560,6030,6030,6030,6030,0
+20250324,164000,9421170560,6030,6030,6030,6030,0
+20250324,163900,9421170560,6030,6030,6030,6030,0
+20250324,163800,9421170560,6030,6030,6030,6030,0
+20250324,163700,9421170560,6030,6030,6030,6030,0
+20250324,163600,9421170560,6030,6030,6030,6030,0
+20250324,163500,9421170560,6030,6030,6030,6030,0
+20250324,163400,9421170560,6030,6030,6030,6030,0
+20250324,163300,9421170560,6030,6030,6030,6030,0
+20250324,163200,9421170560,6030,6030,6030,6030,9546
+20250324,163100,9421170560,6030,6030,6030,6030,0
+20250324,163000,9421170560,6030,6030,6030,6030,0
+20250324,162900,9421170560,6030,6030,6030,6030,0
+20250324,162800,9421170560,6030,6030,6030,6030,0
+20250324,162700,9421170560,6030,6030,6030,6030,0
+20250324,162600,9421170560,6030,6030,6030,6030,0
+20250324,162500,9421170560,6030,6030,6030,6030,0
+20250324,162400,9421170560,6030,6030,6030,6030,0
+20250324,162300,9421170560,6030,6030,6030,6030,0
+20250324,162200,9421170560,6030,6030,6030,6030,0
+20250324,162100,9421170560,6030,6030,6030,6030,0
+20250324,162000,9421170560,6030,6030,6030,6030,0
+20250324,161900,9421170560,6030,6030,6030,6030,0
+20250324,161800,9421170560,6030,6030,6030,6030,0
+20250324,161700,9421170560,6030,6030,6030,6030,0
+20250324,161600,9421170560,6030,6030,6030,6030,0
+20250324,161500,9421170560,6030,6030,6030,6030,0
+20250324,161400,9421170560,6030,6030,6030,6030,0
+20250324,161300,9421170560,6030,6030,6030,6030,0
+20250324,161200,9421170560,6030,6030,6030,6030,0
+20250324,161100,9421170560,6030,6030,6030,6030,0
+20250324,161000,9421170560,6030,6030,6030,6030,0
+20250324,160900,9421170560,6030,6030,6030,6030,0
+20250324,160800,9421170560,6030,6030,6030,6030,0
+20250324,160700,9421170560,6030,6030,6030,6030,0
+20250324,160600,9421170560,6030,6030,6030,6030,0
+20250324,160500,9421170560,6030,6030,6030,6030,0
+20250324,160400,9421170560,6030,6030,6030,6030,0
+20250324,160300,9421170560,6030,6030,6030,6030,0
+20250324,160200,9421170560,6030,6030,6030,6030,9546
+20250324,160100,9421170560,6030,6030,6030,6030,0
+20250324,160000,9421170560,6030,6030,6030,6030,0
+20250324,155900,9421170560,6030,6030,6030,6030,0
+20250324,155800,9421170560,6030,6030,6030,6030,0
+20250324,155700,9421170560,6030,6030,6030,6030,0
+20250324,155600,9421170560,6030,6030,6030,6030,0
+20250324,155500,9421170560,6030,6030,6030,6030,0
+20250324,155400,9421170560,6030,6030,6030,6030,0
+20250324,155300,9421170560,6030,6030,6030,6030,0
+20250324,155200,9421170560,6030,6030,6030,6030,0
+20250324,155100,9421170560,6030,6030,6030,6030,0
+20250324,155000,9421170560,6030,6030,6030,6030,0
+20250324,154900,9421170560,6030,6030,6030,6030,0
+20250324,154800,9421170560,6030,6030,6030,6030,0
+20250324,154700,9421170560,6030,6030,6030,6030,0
+20250324,154600,9421170560,6030,6030,6030,6030,0
+20250324,154500,9421170560,6030,6030,6030,6030,0
+20250324,154400,9421170560,6030,6030,6030,6030,0
+20250324,154300,9421170560,6030,6030,6030,6030,0
+20250324,154200,9421170560,6030,6030,6030,6030,0
+20250324,154100,9421170560,6030,6030,6030,6030,0
+20250324,154000,9421170560,6030,6030,6030,6030,0
+20250324,153900,9421170560,6030,6030,6030,6030,0
+20250324,153800,9421170560,6030,6030,6030,6030,0
+20250324,153700,9421170560,6030,6030,6030,6030,0
+20250324,153600,9421170560,6030,6030,6030,6030,0
+20250324,153500,9421170560,6030,6030,6030,6030,0
+20250324,153400,9421170560,6030,6030,6030,6030,0
+20250324,153300,9421170560,6030,6030,6030,6030,0
+20250324,153200,9421170560,6030,6030,6030,6030,9546
+20250324,153100,9421170560,6030,6030,6030,6030,0
+20250324,153000,9421170560,6030,6030,6030,6030,9546
+20250324,152900,9363608180,6000,6000,6000,6000,0
+20250324,152800,9363608180,6000,6000,6000,6000,0
+20250324,152700,9363608180,6000,6000,6000,6000,0
+20250324,152600,9363608180,6000,6000,6000,6000,0
+20250324,152500,9363608180,6000,6000,6000,6000,0
+20250324,152400,9363608180,6000,6000,6000,6000,0
+20250324,152300,9363608180,6000,6000,6000,6000,0
+20250324,152200,9363608180,6000,6000,6000,6000,0
+20250324,152100,9363608180,6000,6000,6000,6000,0
+20250324,152000,9363608180,6000,6000,6000,6000,0
+20250324,151900,9363608180,6000,6000,6020,6000,3062
+20250324,151800,9345232920,6000,6000,6010,6000,1960
+20250324,151700,9333462240,6020,6020,6020,6000,1177
+20250324,151600,9326384630,6020,6020,6020,6000,1399
+20250324,151500,9317981950,6020,6030,6030,6020,271
+20250324,151400,9316349560,6030,6030,6040,6030,1722
+20250324,151300,9305965680,6030,6030,6030,6030,41
+20250324,151200,9305718450,6030,6040,6040,6020,557
+20250324,151100,9302362750,6030,6040,6040,6020,447
+20250324,151000,9299667490,6040,6030,6040,6000,4384
+20250324,150900,9273240060,6030,6010,6030,6010,2730
+20250324,150800,9256811860,6020,6010,6020,6010,41
+20250324,150700,9256565080,6020,5990,6020,5990,2041
+20250324,150600,9244331790,5990,6000,6000,5990,4296
+20250324,150500,9218570670,6010,6020,6020,6010,3090
+20250324,150400,9199998600,6030,6020,6030,6020,334
+20250324,150300,9197986170,6020,6020,6020,6020,177
+20250324,150200,9196920630,6020,6020,6020,6020,2
+20250324,150100,9196908590,6020,6010,6020,6010,970
+20250324,150000,9191075880,6010,6020,6020,6010,94
+20250324,145900,9190510900,6010,6015,6020,6010,403
+20250324,145800,9188085690,6010,6010,6010,6010,65
+20250324,145700,9187695040,6010,6020,6020,6010,327
+20250324,145600,9185729760,6020,6020,6020,6020,284
+20250324,145500,9184020080,6010,6010,6010,6010,574
+20250324,145400,9180570340,6010,6010,6010,6010,209
+20250324,145300,9179314250,6010,6020,6020,6010,775
+20250324,145200,9174656450,6020,6030,6030,6020,1445
+20250324,145100,9165953090,6020,6010,6020,6010,1386
+20250324,145000,9157609570,6010,6010,6010,6010,283
+20250324,144900,9155908740,6010,6015,6020,6010,124
+20250324,144800,9155162980,6015,6015,6015,6015,2
+20250324,144700,9155150950,6010,6020,6020,6010,637
+20250324,144600,9151319395,6020,6010,6020,6010,131
+20250324,144500,9150531325,6020,6000,6020,6000,646
+20250324,144400,9146650825,6000,6000,6000,6000,9
+20250324,144300,9146596825,6000,6000,6000,6000,177
+20250324,144200,9145534825,6010,6010,6010,6010,430
+20250324,144100,9142950525,6000,6000,6000,6000,830
+20250324,144000,9137970525,6010,6010,6020,6000,1067
+20250324,143900,9131566565,6010,6000,6020,6000,71
+20250324,143800,9131140495,6000,6020,6030,6000,1499
+20250324,143700,9122132735,6020,6020,6020,6010,279
+20250324,143600,9120453355,6020,6010,6020,6010,67
+20250324,143500,9120050535,6010,6000,6010,6000,116
+20250324,143400,9119354385,6010,6000,6010,6000,503
+20250324,143300,9116336355,6000,6010,6010,6000,635
+20250324,143200,9112525885,6010,6010,6010,6010,96
+20250324,143100,9111948925,6010,6000,6010,6000,436
+20250324,143000,9109332915,6000,6010,6010,6000,2187
+20250324,142900,9096209295,6020,6010,6020,6010,349
+20250324,142800,9094111765,6020,6010,6020,6010,6
+20250324,142700,9094075695,6010,6010,6010,6010,823
+20250324,142600,9089129465,6010,6010,6010,6010,234
+20250324,142500,9087723125,6020,6020,6020,6020,20
+20250324,142400,9087602725,6020,6020,6020,6000,236
+20250324,142300,9086183315,6020,6010,6020,6000,260
+20250324,142200,9084618645,6000,6010,6010,6000,256
+20250324,142100,9083080535,6010,6010,6010,6010,77
+20250324,142000,9082617765,6020,6020,6020,6020,2
+20250324,141900,9082605725,6010,6020,6020,6010,312
+20250324,141800,9080728215,6020,6020,6020,6020,20
+20250324,141700,9080607815,6020,6020,6020,6020,406
+20250324,141600,9078163695,6000,6020,6020,6000,117
+20250324,141500,9077461405,6000,6020,6020,6000,62
+20250324,141400,9077088345,6020,6020,6020,6020,7
+20250324,141300,9077046205,6020,6000,6020,6000,21
+20250324,141200,9076920185,6000,6010,6010,6000,169
+20250324,141100,9075905205,6010,6020,6020,6010,7
+20250324,141000,9075863125,6010,6010,6010,6010,1252
+20250324,140900,9068338605,6010,6020,6020,6010,4
+20250324,140800,9068314535,6020,6010,6020,6010,467
+20250324,140700,9065505665,6000,6000,6010,6000,905
+20250324,140600,9060075615,6010,6010,6010,6000,269
+20250324,140500,9058458945,6000,6010,6010,6000,12
+20250324,140400,9058386855,6020,6005,6020,6005,150
+20250324,140300,9057484315,6010,6015,6015,6000,747
+20250324,140200,9052995565,6010,6010,6015,6010,207
+20250324,140100,9051751425,6010,6015,6015,6010,108
+20250324,140000,9051102220,6020,6010,6020,6010,264
+20250324,135900,9049515430,6010,6010,6020,6010,1390
+20250324,135800,9041161520,6010,6020,6020,6010,1164
+20250324,135700,9034165850,6020,6010,6020,6010,87
+20250324,135600,9033642970,6020,6015,6020,6010,852
+20250324,135500,9028520115,6010,6010,6015,6010,233
+20250324,135400,9027119780,6020,6020,6020,6020,1409
+20250324,135300,9018637600,6020,6030,6030,6010,333
+20250324,135200,9016634590,6030,6040,6040,6030,3
+20250324,135100,9016616490,6040,6030,6040,6030,698
+20250324,135000,9012402755,6030,6025,6040,6025,1157
+20250324,134900,9005420030,6030,6030,6030,6030,0
+20250324,134800,9005420030,6030,6030,6030,6030,50
+20250324,134700,9005118530,6030,6010,6030,6000,515
+20250324,134600,9002022540,6010,6010,6010,6010,101
+20250324,134500,9001415530,6010,6010,6010,6010,1
+20250324,134400,9001409520,6010,6000,6010,6000,1030
+20250324,134300,8995223270,6010,6000,6010,6000,688
+20250324,134200,8991095260,6000,6000,6000,6000,0
+20250324,134100,8991095260,6000,6000,6000,6000,778
+20250324,134000,8986427260,6000,6000,6000,6000,291
+20250324,133900,8984681260,6000,6000,6000,6000,799
+20250324,133800,8979887260,6010,6000,6020,6000,135
+20250324,133700,8979076730,6000,6010,6010,6000,1317
+20250324,133600,8971171840,6010,6010,6010,6010,38
+20250324,133500,8970943460,6000,6030,6030,6000,1257
+20250324,133400,8963378480,6030,6030,6030,6030,165
+20250324,133300,8962383530,6030,6030,6030,6030,142
+20250324,133200,8961527270,6030,6030,6030,6020,643
+20250324,133100,8957653250,6030,6020,6030,6020,214
+20250324,133000,8956364950,6020,6020,6020,6020,176
+20250324,132900,8955305430,6030,6030,6030,6030,42
+20250324,132800,8955052170,6020,6020,6020,6020,20
+20250324,132700,8954931770,6020,6030,6030,6010,1147
+20250324,132600,8948038150,6030,6020,6030,6010,1028
+20250324,132500,8941858830,6020,6020,6020,6020,191
+20250324,132400,8940709010,6030,6030,6030,6030,236
+20250324,132300,8939285930,6020,6020,6020,6020,291
+20250324,132200,8937534110,6020,6020,6020,6020,469
+20250324,132100,8934710730,6030,6030,6030,6030,205
+20250324,132000,8933474580,6030,6030,6030,6030,500
+20250324,131900,8930459580,6030,6020,6030,6020,131
+20250324,131800,8929670940,6020,6020,6030,6020,248
+20250324,131700,8928177950,6030,6040,6040,6030,511
+20250324,131600,8925095730,6040,6020,6040,6020,757
+20250324,131500,8920538220,6020,6010,6020,6010,235
+20250324,131400,8919123780,6020,6020,6020,6020,160
+20250324,131300,8918160580,6000,6010,6010,6000,1507
+20250324,131200,8909114470,6030,6030,6030,6030,123
+20250324,131100,8908372780,6030,6020,6040,6020,237
+20250324,131000,8906943480,6030,6010,6030,6010,1749
+20250324,130900,8896405240,6000,6000,6000,6000,745
+20250324,130800,8891935240,6020,6000,6020,6000,641
+20250324,130700,8888088440,6000,6000,6000,6000,64
+20250324,130600,8887704440,5990,6010,6010,5990,3505
+20250324,130500,8866669090,6020,6010,6020,6010,236
+20250324,130400,8865250480,6010,6030,6030,6010,396
+20250324,130300,8862867540,6030,6030,6030,6030,61
+20250324,130200,8862499710,6020,6030,6030,6010,457
+20250324,130100,8859750500,6030,6020,6030,6020,49
+20250324,130000,8859455440,6020,6020,6020,6020,559
+20250324,125900,8856090260,6020,6020,6020,6020,355
+20250324,125800,8853953160,6030,6030,6030,6020,114
+20250324,125700,8853266860,6030,6030,6030,6030,568
+20250324,125600,8849841820,6030,6040,6040,6030,239
+20250324,125500,8848399050,6050,6060,6060,6045,232
+20250324,125400,8846993230,6060,6020,6060,6020,3053
+20250324,125300,8828551660,6020,6020,6020,6020,262
+20250324,125200,8826974420,6020,6010,6020,6010,617
+20250324,125100,8823260450,6010,6010,6010,6010,339
+20250324,125000,8821223060,6010,6010,6010,6010,585
+20250324,124900,8817707210,6020,6020,6020,6020,98
+20250324,124800,8817117250,6020,6020,6020,6020,500
+20250324,124700,8814107250,6020,6020,6020,6020,1
+20250324,124600,8814101230,6010,6010,6010,6010,5
+20250324,124500,8814071180,6010,6010,6020,6010,228
+20250324,124400,8812700890,6020,6020,6020,6020,104
+20250324,124300,8812074810,6020,6010,6020,6010,849
+20250324,124200,8806963890,6030,6030,6030,6020,301
+20250324,124100,8805148940,6030,6010,6030,6010,72
+20250324,124000,8804716200,6020,6030,6030,6020,1083
+20250324,123900,8798195540,6030,6020,6030,6010,1021
+20250324,123800,8792043790,6030,6030,6030,6030,206
+20250324,123700,8790801610,6020,6020,6030,6020,306
+20250324,123600,8788958730,6030,6010,6030,6010,873
+20250324,123500,8783705910,6010,5990,6010,5990,1405
+20250324,123400,8775274510,5990,5990,5990,5970,1921
+20250324,123300,8763803080,5980,5990,6000,5980,396
+20250324,123200,8761431580,5990,5980,5990,5980,409
+20250324,123100,8758984200,5990,5990,5990,5990,251
+20250324,123000,8757480710,5990,5990,5990,5990,300
+20250324,122900,8755683710,5990,5960,5990,5960,1006
+20250324,122800,8749681500,5960,5970,5990,5960,494
+20250324,122700,8746734000,5970,5980,5980,5970,3780
+20250324,122600,8724158550,5980,5985,5990,5980,2705
+20250324,122500,8707976915,5980,5990,6000,5980,1310
+20250324,122400,8700138955,5990,6000,6000,5990,216
+20250324,122300,8698844955,6000,6000,6000,5990,2212
+20250324,122200,8685585845,6000,6000,6005,6000,269
+20250324,122100,8683971795,6010,6010,6010,6010,9
+20250324,122000,8683917705,6020,6020,6020,6020,0
+20250324,121900,8683917705,6020,6000,6020,6000,12
+20250324,121800,8683845495,6000,5990,6010,5990,236
+20250324,121700,8682430465,5990,6000,6000,5990,1994
+20250324,121600,8670466995,6000,6010,6010,6000,8463
+20250324,121500,8619688965,6010,6010,6020,6000,1760
+20250324,121400,8609111955,6010,6010,6020,6010,400
+20250324,121300,8606707925,6010,6010,6020,6010,272
+20250324,121200,8605072495,6010,6020,6030,6010,1458
+20250324,121100,8596295435,6030,6030,6035,6020,2697
+20250324,121000,8580028480,6030,6030,6030,6030,135
+20250324,120900,8579214430,6040,6050,6050,6030,9952
+20250324,120800,8519110130,6050,6050,6050,6050,701
+20250324,120700,8514869080,6050,6050,6050,6040,4108
+20250324,120600,8490017640,6060,6060,6060,6060,216
+20250324,120500,8488708680,6060,6060,6060,6060,22
+20250324,120400,8488575360,6060,6060,6070,6050,1498
+20250324,120300,8479498860,6050,6060,6060,6050,1213
+20250324,120200,8472149450,6060,6060,6060,6060,1006
+20250324,120100,8466053090,6060,6050,6060,6050,1915
+20250324,120000,8454455650,6050,6050,6050,6050,259
+20250324,115900,8452888700,6050,6050,6060,6040,1252
+20250324,115800,8445314590,6050,6030,6050,6030,576
+20250324,115700,8441835180,6030,6040,6045,6030,959
+20250324,115600,8436042805,6040,6030,6040,6030,951
+20250324,115500,8430306875,6040,6040,6040,6040,5
+20250324,115400,8430276675,6030,6040,6040,6030,501
+20250324,115300,8427250645,6040,6040,6040,6040,16
+20250324,115200,8427154005,6030,6030,6040,6030,576
+20250324,115100,8423680705,6030,6020,6030,6020,355
+20250324,115000,8421543055,6030,6030,6030,6020,1760
+20250324,114900,8410931525,6030,6020,6040,6020,1198
+20250324,114800,8403714655,6030,6030,6030,6030,350
+20250324,114700,8401604155,6050,6020,6050,6020,6995
+20250324,114600,8359477635,6020,6030,6030,6020,844
+20250324,114500,8354396255,6020,6010,6030,6010,73
+20250324,114400,8353956865,6010,6010,6010,6010,1364
+20250324,114300,8345759225,6010,6030,6030,6010,438
+20250324,114200,8343122465,6030,6030,6030,6030,203
+20250324,114100,8341898375,6040,6030,6040,6030,641
+20250324,114000,8338028035,6020,6020,6030,6020,161
+20250324,113900,8337058805,6010,6010,6020,6010,1040
+20250324,113800,8330806745,6010,6020,6020,6010,2437
+20250324,113700,8316154485,6020,6040,6040,6020,1421
+20250324,113600,8307596405,6020,6030,6030,6020,753
+20250324,113500,8303061395,6030,6040,6040,6020,1163
+20250324,113400,8296047535,6040,6050,6050,6040,835
+20250324,113300,8291001135,6040,6030,6050,6030,1204
+20250324,113200,8283724605,6030,6030,6030,6030,163
+20250324,113100,8282741715,6030,6040,6040,6030,421
+20250324,113000,8280201525,6070,6030,6070,6030,582
+20250324,112900,8276672095,6030,6060,6060,6030,1389
+20250324,112800,8268265875,6060,6060,6060,6050,2321
+20250324,112700,8254202915,6050,6050,6050,6050,111
+20250324,112600,8253531365,6050,6065,6065,6050,2219
+20250324,112500,8240095255,6060,6050,6060,6040,1774
+20250324,112400,8229360645,6050,6050,6050,6030,846
+20250324,112300,8224250455,6040,6040,6070,6040,778
+20250324,112200,8219535885,6040,6040,6060,6030,1112
+20250324,112100,8212810115,6040,6020,6040,6020,368
+20250324,112000,8210590255,6000,6010,6020,5990,8665
+20250324,111900,8158578595,6000,6010,6020,6000,3032
+20250324,111800,8140374645,6010,6030,6030,6000,2401
+20250324,111700,8125940555,6010,6030,6030,6010,2559
+20250324,111600,8110543595,6030,6010,6030,6000,3877
+20250324,111500,8087232645,6010,6030,6030,6010,6316
+20250324,111400,8049261775,6020,6020,6040,6010,3616
+20250324,111300,8027501665,6020,6030,6030,6020,4081
+20250324,111200,8002927355,6030,6050,6050,6030,724
+20250324,111100,7998557945,6050,6040,6050,6020,1331
+20250324,111000,7990525055,6030,6040,6040,6030,2547
+20250324,110900,7975163965,6050,6040,6050,6040,1076
+20250324,110800,7968661235,6050,6050,6060,6040,730
+20250324,110700,7964244595,6030,6030,6050,6020,1995
+20250324,110600,7952226385,6040,6040,6050,6020,8596
+20250324,110500,7900414465,6040,6060,6060,6040,4157
+20250324,110400,7875294295,6050,6070,6070,6050,2082
+20250324,110300,7862694135,6070,6060,6070,6050,1191
+20250324,110200,7855481985,6070,6080,6110,6070,6833
+20250324,110100,7813913095,6100,6080,6120,6080,7293
+20250324,110000,7769415425,6110,6070,6110,6050,8960
+20250324,105900,7714967095,6070,6070,6090,6050,11014
+20250324,105800,7648218335,6080,6070,6080,6060,565
+20250324,105700,7644787435,6070,6060,6080,6050,2128
+20250324,105600,7631892075,6060,6070,6075,6050,4497
+20250324,105500,7604634555,6070,6080,6080,6060,3600
+20250324,105400,7582782575,6060,6070,6090,6060,2856
+20250324,105300,7565445305,6070,6070,6070,6060,7210
+20250324,105200,7521745365,6070,6070,6090,6070,2806
+20250324,105100,7504705205,6070,6070,6090,6060,4905
+20250324,105000,7474878915,6070,6060,6080,6050,4025
+20250324,104900,7450484425,6060,6120,6130,6060,14782
+20250324,104800,7360473440,6130,6130,6130,6100,5024
+20250324,104700,7329730365,6110,6100,6130,6080,6325
+20250324,104600,7291127215,6080,6090,6110,6080,6026
+20250324,104500,7254424395,6110,6080,6110,6080,4595
+20250324,104400,7226452295,6080,6070,6100,6070,3536
+20250324,104300,7204924955,6070,6110,6110,6050,24512
+20250324,104200,7055982445,6110,6130,6130,6100,5315
+20250324,104100,7023502315,6130,6100,6130,6090,19564
+20250324,104000,6904120855,6100,6120,6130,6100,17149
+20250324,103900,6799302255,6120,6150,6160,6120,14944
+20250324,103800,6707510725,6160,6130,6160,6120,7430
+20250324,103700,6661931315,6130,6190,6190,6120,37762
+20250324,103600,6429778400,6180,6200,6240,6170,21090
+20250324,103500,6298871310,6170,6180,6200,6160,15701
+20250324,103400,6201947360,6190,6190,6200,6160,27969
+20250324,103300,6029257390,6180,6250,6250,6160,65133
+20250324,103200,5625690400,6240,6260,6260,6200,38570
+20250324,103100,5385503145,6260,6320,6330,6230,51286
+20250324,103000,5063845620,6315,6280,6340,6260,126386
+20250324,102900,4265898305,6260,6310,6310,6230,72505
+20250324,102800,3811075655,6290,6310,6330,6200,129690
+20250324,102700,2996706215,6310,6070,6340,6030,249389
+20250324,102600,1439859430,6080,6070,6080,6060,7242
+20250324,102500,1395919240,6060,6100,6100,6060,4105
+20250324,102400,1370944465,6100,6080,6100,6050,16743
+20250324,102300,1269132555,6080,6040,6080,6030,12724
+20250324,102200,1192125075,6040,6010,6040,6000,11323
+20250324,102100,1124138075,6010,6010,6030,6010,1823
+20250324,102000,1113156205,6020,6030,6030,6010,5087
+20250324,101900,1082508775,6030,6060,6060,6020,3829
+20250324,101800,1059371675,6040,6040,6085,6010,10639
+20250324,101700,995015475,6050,6000,6100,5990,24231
+20250324,101600,848367315,6000,5990,6000,5980,5421
+20250324,101500,815881035,6000,5950,6030,5950,14722
+20250324,101400,727667025,5940,5950,5950,5930,693
+20250324,101300,723548235,5950,5950,5950,5930,4656
+20250324,101200,695924405,5950,5920,5960,5920,6157
+20250324,101100,659315565,5910,5900,5910,5900,504
+20250324,101000,656340025,5900,5900,5900,5900,95
+20250324,100900,655779525,5900,5900,5900,5880,43
+20250324,100800,655525865,5900,5890,5900,5890,1377
+20250324,100700,647407075,5880,5880,5880,5880,10
+20250324,100600,647348275,5880,5870,5880,5870,142
+20250324,100500,646513715,5880,5880,5880,5880,14
+20250324,100400,646431395,5880,5880,5880,5880,0
+20250324,100300,646431395,5880,5880,5880,5880,107
+20250324,100200,645802235,5880,5880,5880,5880,122
+20250324,100100,645084875,5880,5870,5880,5870,53
+20250324,100000,644773245,5870,5870,5870,5870,537
+20250324,095900,641621055,5860,5870,5870,5860,1417
+20250324,095800,633317395,5850,5850,5850,5850,35
+20250324,095700,633112645,5840,5840,5840,5840,50
+20250324,095600,632820645,5840,5840,5840,5840,398
+20250324,095500,630496325,5870,5860,5870,5850,1577
+20250324,095400,621248085,5860,5860,5860,5860,0
+20250324,095300,621248085,5860,5860,5860,5860,215
+20250324,095200,619988185,5860,5860,5860,5860,30
+20250324,095100,619812385,5860,5860,5860,5850,208
+20250324,095000,618595505,5860,5850,5860,5850,16
+20250324,094900,618501895,5860,5860,5860,5850,3
+20250324,094800,618484325,5850,5850,5850,5850,185
+20250324,094700,617402075,5850,5850,5850,5850,133
+20250324,094600,616624025,5850,5840,5850,5840,101
+20250324,094500,616034175,5830,5830,5830,5830,30
+20250324,094400,615859275,5830,5830,5830,5820,68
+20250324,094300,615463085,5830,5830,5830,5830,200
+20250324,094200,614297085,5830,5840,5840,5830,795
+20250324,094100,609656625,5840,5840,5840,5840,218
+20250324,094000,608383505,5840,5850,5850,5840,1689
+20250324,093900,598517745,5850,5850,5850,5850,0
+20250324,093800,598517745,5850,5850,5850,5850,30
+20250324,093700,598342245,5850,5840,5850,5840,329
+20250324,093600,596420685,5830,5830,5830,5830,170
+20250324,093500,595429585,5830,5820,5830,5800,2904
+20250324,093400,578574975,5840,5840,5840,5810,4610
+20250324,093300,551736475,5840,5840,5840,5840,7
+20250324,093200,551695595,5840,5840,5840,5830,391
+20250324,093100,549415665,5840,5840,5850,5840,889
+20250324,093000,544218005,5840,5860,5860,5840,2223
+20250324,092900,531213495,5860,5860,5860,5860,80
+20250324,092800,530744695,5860,5850,5860,5850,425
+20250324,092700,528258155,5860,5870,5870,5840,202
+20250324,092600,527076425,5840,5870,5870,5810,2758
+20250324,092500,511004425,5870,5880,5900,5840,1641
+20250324,092400,501363025,5880,5870,5900,5830,1753
+20250324,092300,491112935,5880,5930,5940,5810,14259
+20250324,092200,407006255,5950,5940,5970,5920,3062
+20250324,092100,388772845,5930,5930,5930,5930,6
+20250324,092000,388737265,5930,5930,5940,5910,261
+20250324,091900,387194135,5920,5920,5930,5920,927
+20250324,091800,381706285,5920,5940,5950,5920,1669
+20250324,091700,371795115,5950,5950,5960,5940,4245
+20250324,091600,346542605,5950,5940,5950,5940,5541
+20250324,091500,313626325,5940,5960,5970,5940,2886
+20250324,091400,296427805,5960,5940,5980,5940,2595
+20250324,091300,280982695,5900,5930,5940,5900,4853
+20250324,091200,252252635,5930,5970,6000,5930,6978
+20250324,091100,210604680,5980,5870,5990,5860,15795
+20250324,091000,116893320,5870,5870,5890,5870,1739
+20250324,090900,106678840,5880,5850,5880,5840,1731
+20250324,090800,96534190,5850,5760,5940,5760,12442
+20250324,090700,23739890,5760,5760,5760,5760,20
+20250324,090600,23624690,5760,5760,5760,5760,19
+20250324,090500,23515250,5750,5750,5750,5750,0
+20250324,090400,23515250,5750,5760,5760,5740,1142
+20250324,090300,16953760,5760,5760,5760,5760,1
+20250324,090200,16948000,5760,5760,5760,5760,200
+20250324,090100,15796000,5750,5770,5770,5750,320
+20250324,090000,13949970,5780,5790,5790,5780,2411

170030/min/candle-20250325.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203000,112470469710,7600,7600,7600,7600,140126
+20250325,202900,112470469710,7600,7600,7600,7600,0
+20250325,202800,112470469710,7600,7600,7600,7600,0
+20250325,202700,112470469710,7600,7600,7600,7600,0
+20250325,202600,112470469710,7600,7600,7600,7600,0
+20250325,202500,112470469710,7600,7600,7600,7600,0
+20250325,202400,112470469710,7600,7600,7600,7600,0
+20250325,202300,112470469710,7600,7600,7600,7600,0
+20250325,202200,112470469710,7600,7600,7600,7600,0
+20250325,202100,112470469710,7600,7600,7600,7600,0
+20250325,202000,112470469710,7600,7600,7600,7600,0
+20250325,201900,112470469710,7600,7600,7600,7600,0
+20250325,201800,112470469710,7600,7600,7600,7600,0
+20250325,201700,112470469710,7600,7600,7600,7600,0
+20250325,201600,112470469710,7600,7600,7600,7600,0
+20250325,201500,112470469710,7600,7600,7600,7600,0
+20250325,201400,112470469710,7600,7600,7600,7600,0
+20250325,201300,112470469710,7600,7600,7600,7600,0
+20250325,201200,112470469710,7600,7600,7600,7600,0
+20250325,201100,112470469710,7600,7600,7600,7600,0
+20250325,201000,112470469710,7600,7600,7600,7600,0
+20250325,200900,112470469710,7600,7600,7600,7600,0
+20250325,200800,112470469710,7600,7600,7600,7600,0
+20250325,200700,112470469710,7600,7600,7600,7600,0
+20250325,200600,112470469710,7600,7600,7600,7600,0
+20250325,200500,112470469710,7600,7600,7600,7600,0
+20250325,200400,112470469710,7600,7600,7600,7600,0
+20250325,200300,112470469710,7600,7600,7600,7600,0
+20250325,200200,112470469710,7600,7600,7600,7600,0
+20250325,200100,112470469710,7600,7600,7600,7600,0
+20250325,200000,112470469710,7600,7600,7600,7600,140126
+20250325,195900,112470469710,7600,7600,7600,7600,0
+20250325,195800,112470469710,7600,7600,7600,7600,0
+20250325,195700,112470469710,7600,7600,7600,7600,0
+20250325,195600,112470469710,7600,7600,7600,7600,0
+20250325,195500,112470469710,7600,7600,7600,7600,0
+20250325,195400,112470469710,7600,7600,7600,7600,0
+20250325,195300,112470469710,7600,7600,7600,7600,0
+20250325,195200,112470469710,7600,7600,7600,7600,0
+20250325,195100,112470469710,7600,7600,7600,7600,0
+20250325,195000,112470469710,7600,7600,7600,7600,0
+20250325,194900,112470469710,7600,7600,7600,7600,0
+20250325,194800,112470469710,7600,7600,7600,7600,0
+20250325,194700,112470469710,7600,7600,7600,7600,0
+20250325,194600,112470469710,7600,7600,7600,7600,0
+20250325,194500,112470469710,7600,7600,7600,7600,0
+20250325,194400,112470469710,7600,7600,7600,7600,0
+20250325,194300,112470469710,7600,7600,7600,7600,0
+20250325,194200,112470469710,7600,7600,7600,7600,0
+20250325,194100,112470469710,7600,7600,7600,7600,0
+20250325,194000,112470469710,7600,7600,7600,7600,0
+20250325,193900,112470469710,7600,7600,7600,7600,0
+20250325,193800,112470469710,7600,7600,7600,7600,0
+20250325,193700,112470469710,7600,7600,7600,7600,0
+20250325,193600,112470469710,7600,7600,7600,7600,0
+20250325,193500,112470469710,7600,7600,7600,7600,0
+20250325,193400,112470469710,7600,7600,7600,7600,0
+20250325,193300,112470469710,7600,7600,7600,7600,0
+20250325,193200,112470469710,7600,7600,7600,7600,0
+20250325,193100,112470469710,7600,7600,7600,7600,0
+20250325,193000,112470469710,7600,7600,7600,7600,140126
+20250325,192900,112470469710,7600,7600,7600,7600,0
+20250325,192800,112470469710,7600,7600,7600,7600,0
+20250325,192700,112470469710,7600,7600,7600,7600,0
+20250325,192600,112470469710,7600,7600,7600,7600,0
+20250325,192500,112470469710,7600,7600,7600,7600,0
+20250325,192400,112470469710,7600,7600,7600,7600,0
+20250325,192300,112470469710,7600,7600,7600,7600,0
+20250325,192200,112470469710,7600,7600,7600,7600,0
+20250325,192100,112470469710,7600,7600,7600,7600,0
+20250325,192000,112470469710,7600,7600,7600,7600,0
+20250325,191900,112470469710,7600,7600,7600,7600,0
+20250325,191800,112470469710,7600,7600,7600,7600,0
+20250325,191700,112470469710,7600,7600,7600,7600,0
+20250325,191600,112470469710,7600,7600,7600,7600,0
+20250325,191500,112470469710,7600,7600,7600,7600,0
+20250325,191400,112470469710,7600,7600,7600,7600,0
+20250325,191300,112470469710,7600,7600,7600,7600,0
+20250325,191200,112470469710,7600,7600,7600,7600,0
+20250325,191100,112470469710,7600,7600,7600,7600,0
+20250325,191000,112470469710,7600,7600,7600,7600,0
+20250325,190900,112470469710,7600,7600,7600,7600,0
+20250325,190800,112470469710,7600,7600,7600,7600,0
+20250325,190700,112470469710,7600,7600,7600,7600,0
+20250325,190600,112470469710,7600,7600,7600,7600,0
+20250325,190500,112470469710,7600,7600,7600,7600,0
+20250325,190400,112470469710,7600,7600,7600,7600,0
+20250325,190300,112470469710,7600,7600,7600,7600,0
+20250325,190200,112470469710,7600,7600,7600,7600,0
+20250325,190100,112470469710,7600,7600,7600,7600,0
+20250325,190000,112470469710,7600,7600,7600,7600,140126
+20250325,185900,112470469710,7600,7600,7600,7600,0
+20250325,185800,112470469710,7600,7600,7600,7600,0
+20250325,185700,112470469710,7600,7600,7600,7600,0
+20250325,185600,112470469710,7600,7600,7600,7600,0
+20250325,185500,112470469710,7600,7600,7600,7600,0
+20250325,185400,112470469710,7600,7600,7600,7600,0
+20250325,185300,112470469710,7600,7600,7600,7600,0
+20250325,185200,112470469710,7600,7600,7600,7600,0
+20250325,185100,112470469710,7600,7600,7600,7600,0
+20250325,185000,112470469710,7600,7600,7600,7600,0
+20250325,184900,112470469710,7600,7600,7600,7600,0
+20250325,184800,112470469710,7600,7600,7600,7600,0
+20250325,184700,112470469710,7600,7600,7600,7600,0
+20250325,184600,112470469710,7600,7600,7600,7600,0
+20250325,184500,112470469710,7600,7600,7600,7600,0
+20250325,184400,112470469710,7600,7600,7600,7600,0
+20250325,184300,112470469710,7600,7600,7600,7600,0
+20250325,184200,112470469710,7600,7600,7600,7600,0
+20250325,184100,112470469710,7600,7600,7600,7600,0
+20250325,184000,112470469710,7600,7600,7600,7600,0
+20250325,183900,112470469710,7600,7600,7600,7600,0
+20250325,183800,112470469710,7600,7600,7600,7600,0
+20250325,183700,112470469710,7600,7600,7600,7600,0
+20250325,183600,112470469710,7600,7600,7600,7600,0
+20250325,183500,112470469710,7600,7600,7600,7600,0
+20250325,183400,112470469710,7600,7600,7600,7600,0
+20250325,183300,112470469710,7600,7600,7600,7600,0
+20250325,183200,112470469710,7600,7600,7600,7600,0
+20250325,183100,112470469710,7600,7600,7600,7600,0
+20250325,183000,112470469710,7600,7600,7600,7600,140126
+20250325,182900,112470469710,7600,7600,7600,7600,0
+20250325,182800,112470469710,7600,7600,7600,7600,0
+20250325,182700,112470469710,7600,7600,7600,7600,0
+20250325,182600,112470469710,7600,7600,7600,7600,0
+20250325,182500,112470469710,7600,7600,7600,7600,0
+20250325,182400,112470469710,7600,7600,7600,7600,0
+20250325,182300,112470469710,7600,7600,7600,7600,0
+20250325,182200,112470469710,7600,7600,7600,7600,0
+20250325,182100,112470469710,7600,7600,7600,7600,0
+20250325,182000,112470469710,7600,7600,7600,7600,0
+20250325,181900,112470469710,7600,7600,7600,7600,0
+20250325,181800,112470469710,7600,7600,7600,7600,0
+20250325,181700,112470469710,7600,7600,7600,7600,0
+20250325,181600,112470469710,7600,7600,7600,7600,0
+20250325,181500,112470469710,7600,7600,7600,7600,0
+20250325,181400,112470469710,7600,7600,7600,7600,0
+20250325,181300,112470469710,7600,7600,7600,7600,0
+20250325,181200,112470469710,7600,7600,7600,7600,0
+20250325,181100,112470469710,7600,7600,7600,7600,0
+20250325,181000,112470469710,7600,7600,7600,7600,0
+20250325,180900,112470469710,7600,7600,7600,7600,0
+20250325,180800,112470469710,7600,7600,7600,7600,0
+20250325,180700,112470469710,7600,7600,7600,7600,0
+20250325,180600,112470469710,7600,7600,7600,7600,0
+20250325,180500,112470469710,7600,7600,7600,7600,0
+20250325,180400,112470469710,7600,7600,7600,7600,0
+20250325,180300,112470469710,7600,7600,7600,7600,0
+20250325,180200,112470469710,7600,7600,7600,7600,0
+20250325,180100,112470469710,7600,7600,7600,7600,0
+20250325,180000,112470469710,7600,7600,7600,7600,140126
+20250325,175900,112470469710,7600,7600,7600,7600,0
+20250325,175800,112470469710,7600,7600,7600,7600,0
+20250325,175700,112470469710,7600,7600,7600,7600,0
+20250325,175600,112470469710,7600,7600,7600,7600,0
+20250325,175500,112470469710,7600,7600,7600,7600,0
+20250325,175400,112470469710,7600,7600,7600,7600,0
+20250325,175300,112470469710,7600,7600,7600,7600,0
+20250325,175200,112470469710,7600,7600,7600,7600,0
+20250325,175100,112470469710,7600,7600,7600,7600,0
+20250325,175000,112470469710,7600,7600,7600,7600,0
+20250325,174900,112470469710,7600,7600,7600,7600,0
+20250325,174800,112470469710,7600,7600,7600,7600,0
+20250325,174700,112470469710,7600,7600,7600,7600,0
+20250325,174600,112470469710,7600,7600,7600,7600,0
+20250325,174500,112470469710,7600,7600,7600,7600,0
+20250325,174400,112470469710,7600,7600,7600,7600,0
+20250325,174300,112470469710,7600,7600,7600,7600,0
+20250325,174200,112470469710,7600,7600,7600,7600,0
+20250325,174100,112470469710,7600,7600,7600,7600,0
+20250325,174000,112470469710,7600,7600,7600,7600,0
+20250325,173900,112470469710,7600,7600,7600,7600,0
+20250325,173800,112470469710,7600,7600,7600,7600,0
+20250325,173700,112470469710,7600,7600,7600,7600,0
+20250325,173600,112470469710,7600,7600,7600,7600,0
+20250325,173500,112470469710,7600,7600,7600,7600,0
+20250325,173400,112470469710,7600,7600,7600,7600,0
+20250325,173300,112470469710,7600,7600,7600,7600,0
+20250325,173200,112470469710,7600,7600,7600,7600,0
+20250325,173100,112470469710,7600,7600,7600,7600,0
+20250325,173000,112470469710,7600,7600,7600,7600,140126
+20250325,172900,112470469710,7600,7600,7600,7600,0
+20250325,172800,112470469710,7600,7600,7600,7600,0
+20250325,172700,112470469710,7600,7600,7600,7600,0
+20250325,172600,112470469710,7600,7600,7600,7600,0
+20250325,172500,112470469710,7600,7600,7600,7600,0
+20250325,172400,112470469710,7600,7600,7600,7600,0
+20250325,172300,112470469710,7600,7600,7600,7600,0
+20250325,172200,112470469710,7600,7600,7600,7600,0
+20250325,172100,112470469710,7600,7600,7600,7600,0
+20250325,172000,112470469710,7600,7600,7600,7600,0
+20250325,171900,112470469710,7600,7600,7600,7600,0
+20250325,171800,112470469710,7600,7600,7600,7600,0
+20250325,171700,112470469710,7600,7600,7600,7600,0
+20250325,171600,112470469710,7600,7600,7600,7600,0
+20250325,171500,112470469710,7600,7600,7600,7600,0
+20250325,171400,112470469710,7600,7600,7600,7600,0
+20250325,171300,112470469710,7600,7600,7600,7600,0
+20250325,171200,112470469710,7600,7600,7600,7600,0
+20250325,171100,112470469710,7600,7600,7600,7600,0
+20250325,171000,112470469710,7600,7600,7600,7600,0
+20250325,170900,112470469710,7600,7600,7600,7600,0
+20250325,170800,112470469710,7600,7600,7600,7600,0
+20250325,170700,112470469710,7600,7600,7600,7600,0
+20250325,170600,112470469710,7600,7600,7600,7600,0
+20250325,170500,112470469710,7600,7600,7600,7600,0
+20250325,170400,112470469710,7600,7600,7600,7600,0
+20250325,170300,112470469710,7600,7600,7600,7600,0
+20250325,170200,112470469710,7600,7600,7600,7600,0
+20250325,170100,112470469710,7600,7600,7600,7600,0
+20250325,170000,112470469710,7600,7600,7600,7600,140126
+20250325,165900,112470469710,7600,7600,7600,7600,0
+20250325,165800,112470469710,7600,7600,7600,7600,0
+20250325,165700,112470469710,7600,7600,7600,7600,0
+20250325,165600,112470469710,7600,7600,7600,7600,0
+20250325,165500,112470469710,7600,7600,7600,7600,0
+20250325,165400,112470469710,7600,7600,7600,7600,0
+20250325,165300,112470469710,7600,7600,7600,7600,0
+20250325,165200,112470469710,7600,7600,7600,7600,0
+20250325,165100,112470469710,7600,7600,7600,7600,0
+20250325,165000,112470469710,7600,7600,7600,7600,0
+20250325,164900,112470469710,7600,7600,7600,7600,0
+20250325,164800,112470469710,7600,7600,7600,7600,0
+20250325,164700,112470469710,7600,7600,7600,7600,0
+20250325,164600,112470469710,7600,7600,7600,7600,0
+20250325,164500,112470469710,7600,7600,7600,7600,0
+20250325,164400,112470469710,7600,7600,7600,7600,0
+20250325,164300,112470469710,7600,7600,7600,7600,0
+20250325,164200,112470469710,7600,7600,7600,7600,0
+20250325,164100,112470469710,7600,7600,7600,7600,0
+20250325,164000,112470469710,7600,7600,7600,7600,0
+20250325,163900,112470469710,7600,7600,7600,7600,0
+20250325,163800,112470469710,7600,7600,7600,7600,0
+20250325,163700,112470469710,7600,7600,7600,7600,0
+20250325,163600,112470469710,7600,7600,7600,7600,0
+20250325,163500,112470469710,7600,7600,7600,7600,0
+20250325,163400,112470469710,7600,7600,7600,7600,0
+20250325,163300,112470469710,7600,7600,7600,7600,0
+20250325,163200,112470469710,7600,7600,7600,7600,0
+20250325,163100,112470469710,7600,7600,7600,7600,0
+20250325,163000,112470469710,7600,7600,7600,7600,140126
+20250325,162900,112470469710,7600,7600,7600,7600,0
+20250325,162800,112470469710,7600,7600,7600,7600,0
+20250325,162700,112470469710,7600,7600,7600,7600,0
+20250325,162600,112470469710,7600,7600,7600,7600,0
+20250325,162500,112470469710,7600,7600,7600,7600,0
+20250325,162400,112470469710,7600,7600,7600,7600,0
+20250325,162300,112470469710,7600,7600,7600,7600,0
+20250325,162200,112470469710,7600,7600,7600,7600,0
+20250325,162100,112470469710,7600,7600,7600,7600,0
+20250325,162000,112470469710,7600,7600,7600,7600,0
+20250325,161900,112470469710,7600,7600,7600,7600,0
+20250325,161800,112470469710,7600,7600,7600,7600,0
+20250325,161700,112470469710,7600,7600,7600,7600,0
+20250325,161600,112470469710,7600,7600,7600,7600,0
+20250325,161500,112470469710,7600,7600,7600,7600,0
+20250325,161400,112470469710,7600,7600,7600,7600,0
+20250325,161300,112470469710,7600,7600,7600,7600,0
+20250325,161200,112470469710,7600,7600,7600,7600,0
+20250325,161100,112470469710,7600,7600,7600,7600,0
+20250325,161000,112470469710,7600,7600,7600,7600,0
+20250325,160900,112470469710,7600,7600,7600,7600,0
+20250325,160800,112470469710,7600,7600,7600,7600,0
+20250325,160700,112470469710,7600,7600,7600,7600,0
+20250325,160600,112470469710,7600,7600,7600,7600,0
+20250325,160500,112470469710,7600,7600,7600,7600,0
+20250325,160400,112470469710,7600,7600,7600,7600,0
+20250325,160300,112470469710,7600,7600,7600,7600,0
+20250325,160200,112470469710,7600,7600,7600,7600,0
+20250325,160100,112470469710,7600,7600,7600,7600,0
+20250325,160000,112470469710,7600,7600,7600,7600,140126
+20250325,155900,112470469710,7600,7600,7600,7600,0
+20250325,155800,112470469710,7600,7600,7600,7600,0
+20250325,155700,112470469710,7600,7600,7600,7600,0
+20250325,155600,112470469710,7600,7600,7600,7600,0
+20250325,155500,112470469710,7600,7600,7600,7600,0
+20250325,155400,112470469710,7600,7600,7600,7600,0
+20250325,155300,112470469710,7600,7600,7600,7600,0
+20250325,155200,112470469710,7600,7600,7600,7600,0
+20250325,155100,112470469710,7600,7600,7600,7600,0
+20250325,155000,112470469710,7600,7600,7600,7600,0
+20250325,154900,112470469710,7600,7600,7600,7600,0
+20250325,154800,112470469710,7600,7600,7600,7600,0
+20250325,154700,112470469710,7600,7600,7600,7600,0
+20250325,154600,112470469710,7600,7600,7600,7600,0
+20250325,154500,112470469710,7600,7600,7600,7600,0
+20250325,154400,112470469710,7600,7600,7600,7600,0
+20250325,154300,112470469710,7600,7600,7600,7600,0
+20250325,154200,112470469710,7600,7600,7600,7600,0
+20250325,154100,112470469710,7600,7600,7600,7600,0
+20250325,154000,112470469710,7600,7600,7600,7600,0
+20250325,153900,112470469710,7600,7600,7600,7600,0
+20250325,153800,112470469710,7600,7600,7600,7600,0
+20250325,153700,112470469710,7600,7600,7600,7600,0
+20250325,153600,112470469710,7600,7600,7600,7600,0
+20250325,153500,112470469710,7600,7600,7600,7600,0
+20250325,153400,112470469710,7600,7600,7600,7600,0
+20250325,153300,112470469710,7600,7600,7600,7600,0
+20250325,153200,112470469710,7600,7600,7600,7600,0
+20250325,153100,112470469710,7600,7600,7600,7600,0
+20250325,153000,112470469710,7600,7600,7600,7600,280252
+20250325,152900,111405512110,7560,7560,7560,7560,0
+20250325,152800,111405512110,7560,7560,7560,7560,0
+20250325,152700,111405512110,7560,7560,7560,7560,0
+20250325,152600,111405512110,7560,7560,7560,7560,0
+20250325,152500,111405512110,7560,7560,7560,7560,0
+20250325,152400,111405512110,7560,7560,7560,7560,0
+20250325,152300,111405512110,7560,7560,7560,7560,0
+20250325,152200,111405512110,7560,7560,7560,7560,0
+20250325,152100,111405512110,7560,7560,7560,7560,0
+20250325,152000,111405512110,7560,7560,7560,7560,0
+20250325,151900,111405512110,7560,7530,7650,7480,73118
+20250325,151800,110855056190,7530,7510,7550,7490,40000
+20250325,151700,110554584155,7530,7515,7550,7500,27295
+20250325,151600,110349199235,7515,7530,7530,7450,73154
+20250325,151500,109801859050,7530,7640,7650,7460,125884
+20250325,151400,108853425250,7640,7680,7720,7620,89659
+20250325,151300,108165547975,7670,7620,7690,7620,63160
+20250325,151200,107681504695,7630,7580,7640,7560,23045
+20250325,151100,107506273385,7580,7640,7640,7580,21073
+20250325,151000,107345806610,7630,7620,7650,7620,20776
+20250325,150900,107187052240,7630,7630,7650,7580,23047
+20250325,150800,107011612000,7630,7650,7670,7620,25681
+20250325,150700,106815357455,7650,7600,7670,7590,43630
+20250325,150600,106481782615,7610,7610,7650,7570,42364
+20250325,150500,106158956045,7640,7550,7690,7540,119576
+20250325,150400,105245348640,7540,7510,7560,7470,47320
+20250325,150300,104890354145,7520,7530,7540,7510,9832
+20250325,150200,104816440885,7530,7520,7550,7470,52998
+20250325,150100,104418837690,7530,7540,7540,7520,8916
+20250325,150000,104351719645,7530,7520,7550,7520,9000
+20250325,145900,104283937195,7520,7550,7560,7520,14956
+20250325,145800,104171150495,7560,7550,7560,7540,9783
+20250325,145700,104097253780,7550,7550,7550,7530,4315
+20250325,145600,104064717710,7550,7510,7570,7510,13644
+20250325,145500,103961909850,7510,7550,7560,7510,17779
+20250325,145400,103828153615,7560,7595,7595,7500,37390
+20250325,145300,103546336780,7595,7600,7620,7590,6756
+20250325,145200,103494925055,7600,7605,7610,7590,5219
+20250325,145100,103455226985,7590,7615,7615,7590,4443
+20250325,145000,103421460805,7615,7630,7640,7575,9853
+20250325,144900,103346460935,7630,7590,7660,7590,29817
+20250325,144800,103119063675,7590,7560,7600,7530,30400
+20250325,144700,102889183675,7530,7610,7630,7510,42760
+20250325,144600,102566221460,7630,7640,7640,7610,8682
+20250325,144500,102500014300,7640,7630,7650,7630,8730
+20250325,144400,102433338440,7630,7620,7630,7610,7257
+20250325,144300,102378032035,7620,7590,7630,7590,8318
+20250325,144200,102314716680,7600,7620,7640,7600,16497
+20250325,144100,102189154680,7620,7650,7650,7620,9982
+20250325,144000,102112972670,7650,7650,7660,7640,9358
+20250325,143900,102041401360,7660,7690,7690,7660,8680
+20250325,143800,101974845760,7680,7680,7690,7670,10707
+20250325,143700,101892555105,7670,7650,7720,7645,43170
+20250325,143600,101560443695,7650,7640,7650,7620,12574
+20250325,143500,101464467785,7630,7620,7640,7620,8559
+20250325,143400,101399123610,7620,7620,7630,7610,3620
+20250325,143300,101371537530,7620,7590,7620,7590,3583
+20250325,143200,101344306480,7590,7590,7590,7570,5273
+20250325,143100,101304323220,7590,7620,7630,7570,14953
+20250325,143000,101190926790,7620,7590,7640,7580,27881
+20250325,142900,100978516385,7580,7550,7590,7550,9400
+20250325,142800,100907385565,7550,7530,7570,7520,18037
+20250325,142700,100771363395,7570,7600,7600,7520,35941
+20250325,142600,100499813025,7600,7620,7620,7600,9621
+20250325,142500,100426661505,7620,7650,7650,7610,4374
+20250325,142400,100393315955,7635,7630,7670,7600,20799
+20250325,142300,100234694865,7635,7615,7640,7615,8916
+20250325,142200,100166661715,7610,7620,7620,7580,37042
+20250325,142100,99885129245,7620,7630,7670,7620,22757
+20250325,142000,99711357215,7630,7670,7670,7630,41926
+20250325,141900,99390785715,7670,7680,7690,7670,5301
+20250325,141800,99350082635,7670,7690,7700,7670,5994
+20250325,141700,99304063815,7690,7710,7710,7690,7010
+20250325,141600,99250111755,7710,7720,7720,7690,15842
+20250325,141500,99128079695,7720,7720,7730,7710,12931
+20250325,141400,99028257035,7720,7710,7720,7690,16271
+20250325,141300,98902833535,7700,7680,7710,7680,14159
+20250325,141200,98793856140,7680,7680,7690,7670,2364
+20250325,141100,98775695700,7690,7660,7700,7650,16491
+20250325,141000,98649110180,7660,7660,7680,7650,10541
+20250325,140900,98568333870,7670,7680,7690,7650,11417
+20250325,140800,98480766400,7680,7710,7720,7670,14911
+20250325,140700,98366088815,7710,7720,7730,7700,11930
+20250325,140600,98274062720,7720,7710,7730,7700,25376
+20250325,140500,98078364085,7710,7690,7730,7690,39313
+20250325,140400,97775204325,7700,7675,7700,7660,9525
+20250325,140300,97702025195,7675,7680,7680,7660,8474
+20250325,140200,97637049505,7670,7680,7690,7670,7496
+20250325,140100,97579468865,7680,7690,7690,7670,6930
+20250325,140000,97526243265,7690,7650,7700,7645,15123
+20250325,135900,97410123290,7650,7660,7665,7650,4149
+20250325,135800,97378348745,7660,7660,7690,7660,7496
+20250325,135700,97320826010,7670,7630,7670,7600,29511
+20250325,135600,97095833720,7630,7690,7690,7630,17177
+20250325,135500,96964288340,7690,7680,7710,7680,20701
+20250325,135400,96805083455,7690,7670,7690,7650,11925
+20250325,135300,96713646810,7670,7690,7710,7670,23568
+20250325,135200,96532398590,7690,7685,7700,7680,8663
+20250325,135100,96465757380,7690,7680,7690,7680,4017
+20250325,135000,96434881515,7670,7710,7710,7670,18911
+20250325,134900,96289522375,7700,7640,7700,7630,31879
+20250325,134800,96044676565,7640,7680,7680,7640,18159
+20250325,134700,95905569405,7680,7690,7690,7660,48159
+20250325,134600,95535873715,7680,7660,7700,7650,50137
+20250325,134500,95150936195,7670,7640,7680,7630,71085
+20250325,134400,94606378970,7650,7585,7660,7580,31950
+20250325,134300,94362809295,7585,7580,7590,7580,5325
+20250325,134200,94322432430,7580,7600,7600,7580,8964
+20250325,134100,94254425200,7590,7580,7610,7580,7166
+20250325,134000,94200003610,7590,7560,7590,7560,7757
+20250325,133900,94141242295,7560,7600,7600,7560,31283
+20250325,133800,93904108185,7600,7560,7600,7560,29456
+20250325,133700,93680754125,7560,7540,7570,7540,19071
+20250325,133600,93536687715,7550,7540,7560,7530,21713
+20250325,133500,93372841235,7540,7500,7540,7490,15502
+20250325,133400,93256307815,7500,7460,7500,7460,6861
+20250325,133300,93205026875,7460,7470,7475,7440,25413
+20250325,133200,93015572570,7470,7500,7500,7470,8586
+20250325,133100,92951310455,7500,7510,7510,7490,13207
+20250325,133000,92852215535,7490,7470,7510,7460,15141
+20250325,132900,92738893495,7480,7490,7490,7450,30300
+20250325,132800,92512735025,7490,7490,7520,7470,18555
+20250325,132700,92373910560,7480,7510,7520,7480,26547
+20250325,132600,92175100960,7510,7520,7530,7500,7682
+20250325,132500,92117366590,7520,7520,7530,7490,8024
+20250325,132400,92057155390,7520,7530,7540,7500,26604
+20250325,132300,91857340340,7550,7550,7560,7520,9523
+20250325,132200,91785590040,7560,7560,7560,7540,1567
+20250325,132100,91773764400,7560,7550,7560,7540,3067
+20250325,132000,91750595660,7550,7560,7570,7540,6535
+20250325,131900,91701250620,7560,7560,7575,7560,3838
+20250325,131800,91672201845,7570,7570,7570,7560,2136
+20250325,131700,91656038855,7570,7580,7590,7560,12253
+20250325,131600,91563301805,7570,7570,7580,7560,5557
+20250325,131500,91521227970,7570,7530,7570,7530,9123
+20250325,131400,91452263275,7530,7540,7570,7530,23387
+20250325,131300,91275718325,7540,7510,7540,7470,72655
+20250325,131200,90730962335,7510,7550,7550,7510,35945
+20250325,131100,90460476710,7550,7580,7590,7550,14569
+20250325,131000,90350261055,7580,7580,7580,7570,5508
+20250325,130900,90308514815,7570,7580,7580,7560,8188
+20250325,130800,90246503655,7580,7570,7590,7540,31960
+20250325,130700,90004941310,7560,7580,7590,7530,26553
+20250325,130600,89804250895,7580,7640,7650,7540,74265
+20250325,130500,89240452495,7650,7660,7670,7650,11136
+20250325,130400,89155227095,7670,7670,7670,7660,3345
+20250325,130300,89129602975,7660,7660,7670,7660,6056
+20250325,130200,89083161295,7660,7670,7680,7660,8633
+20250325,130100,89016938545,7670,7660,7670,7650,9659
+20250325,130000,88942971565,7660,7650,7670,7650,2301
+20250325,125900,88925351655,7650,7660,7670,7650,5629
+20250325,125800,88882232985,7670,7660,7680,7660,4096
+20250325,125700,88850793085,7660,7650,7680,7650,5586
+20250325,125600,88807960365,7650,7680,7680,7650,6309
+20250325,125500,88759605695,7680,7660,7680,7650,10445
+20250325,125400,88679512395,7660,7650,7670,7650,7676
+20250325,125300,88620755385,7650,7650,7670,7650,6360
+20250325,125200,88572055835,7650,7660,7670,7650,2763
+20250325,125100,88550902355,7670,7680,7680,7660,1216
+20250325,125000,88541568965,7670,7670,7690,7650,11267
+20250325,124900,88455160200,7660,7660,7680,7660,8927
+20250325,124800,88386747140,7660,7670,7670,7650,9184
+20250325,124700,88316406620,7670,7690,7690,7660,6388
+20250325,124600,88267366950,7680,7670,7700,7670,13968
+20250325,124500,88160022900,7670,7670,7680,7670,2510
+20250325,124400,88140767890,7670,7665,7680,7660,6096
+20250325,124300,88094010325,7665,7680,7690,7660,9065
+20250325,124200,88024445305,7690,7690,7690,7680,1273
+20250325,124100,88014657915,7690,7670,7690,7670,9701
+20250325,124000,87940128695,7660,7660,7670,7650,6223
+20250325,123900,87892445795,7650,7650,7660,7640,6456
+20250325,123800,87843064855,7650,7650,7660,7640,8517
+20250325,123700,87777916930,7640,7660,7660,7640,6262
+20250325,123600,87730032070,7660,7650,7670,7640,11730
+20250325,123500,87640196535,7650,7640,7660,7630,11078
+20250325,123400,87555574515,7640,7670,7680,7630,38369
+20250325,123300,87262183750,7660,7675,7690,7660,17448
+20250325,123200,87128304105,7680,7710,7720,7650,32816
+20250325,123100,86876434535,7720,7680,7750,7650,75956
+20250325,123000,86290607790,7670,7660,7690,7650,14536
+20250325,122900,86179225150,7660,7680,7690,7660,8850
+20250325,122800,86111354390,7680,7680,7690,7670,3454
+20250325,122700,86084824110,7690,7700,7700,7680,2307
+20250325,122600,86067087500,7700,7680,7700,7680,8417
+20250325,122500,86002375800,7680,7690,7710,7680,9436
+20250325,122400,85929764950,7690,7680,7690,7670,5335
+20250325,122300,85888784910,7690,7680,7710,7670,4988
+20250325,122200,85850419000,7670,7700,7700,7670,13265
+20250325,122100,85748426170,7690,7660,7700,7650,9014
+20250325,122000,85679211210,7650,7700,7700,7650,16822
+20250325,121900,85550240275,7690,7720,7730,7690,19463
+20250325,121800,85400214935,7720,7720,7720,7710,5002
+20250325,121700,85361618945,7710,7690,7730,7680,11818
+20250325,121600,85270538660,7700,7660,7710,7660,19387
+20250325,121500,85121631600,7660,7660,7670,7650,15068
+20250325,121400,85006254720,7660,7690,7700,7660,27689
+20250325,121300,84793616975,7690,7710,7720,7690,13590
+20250325,121200,84688947590,7710,7710,7730,7700,15706
+20250325,121100,84567672730,7710,7720,7740,7710,15856
+20250325,121000,84445227070,7720,7680,7730,7680,19103
+20250325,120900,84297951790,7690,7700,7710,7680,18766
+20250325,120800,84153501645,7710,7740,7740,7700,24074
+20250325,120700,83967742480,7740,7705,7740,7700,25967
+20250325,120600,83767309335,7705,7740,7750,7700,48066
+20250325,120500,83396409480,7750,7750,7770,7740,21781
+20250325,120400,83227483130,7750,7740,7780,7740,62631
+20250325,120300,82741030760,7740,7750,7760,7740,19841
+20250325,120200,82587372195,7750,7750,7760,7730,44239
+20250325,120100,82244785310,7750,7750,7790,7720,104435
+20250325,120000,81434615900,7740,7660,7780,7650,174447
+20250325,115900,80086875545,7670,7680,7680,7640,40308
+20250325,115800,79778047080,7670,7600,7680,7590,78516
+20250325,115700,79177965585,7590,7600,7610,7590,9191
+20250325,115600,79108125985,7610,7610,7620,7600,6423
+20250325,115500,79059249905,7610,7630,7630,7600,11431
+20250325,115400,78972246915,7630,7600,7630,7590,25245
+20250325,115300,78779923515,7600,7600,7610,7590,3390
+20250325,115200,78754165215,7600,7600,7600,7580,11079
+20250325,115100,78670050150,7600,7610,7620,7600,22009
+20250325,115000,78502592520,7600,7600,7610,7590,5343
+20250325,114900,78461989100,7600,7600,7600,7590,4570
+20250325,114800,78427286950,7600,7595,7600,7590,7339
+20250325,114700,78371555660,7595,7610,7610,7590,24416
+20250325,114600,78186023295,7615,7590,7620,7590,34126
+20250325,114500,77926321765,7590,7560,7590,7560,4476
+20250325,114400,77892438365,7560,7580,7580,7560,9480
+20250325,114300,77820675215,7570,7570,7585,7570,7835
+20250325,114200,77761319615,7570,7585,7605,7570,18928
+20250325,114100,77617648450,7590,7580,7590,7570,8262
+20250325,114000,77555038040,7580,7570,7580,7550,10243
+20250325,113900,77477589005,7560,7570,7580,7550,7745
+20250325,113800,77419027795,7570,7580,7580,7550,18518
+20250325,113700,77278955210,7580,7590,7600,7560,27673
+20250325,113600,77069128060,7600,7600,7610,7580,51953
+20250325,113500,76674486705,7610,7560,7630,7550,91790
+20250325,113400,75976854020,7550,7540,7560,7530,6917
+20250325,113300,75924641280,7540,7560,7560,7530,9075
+20250325,113200,75856228310,7550,7560,7560,7540,27354
+20250325,113100,75649803825,7550,7570,7580,7550,20542
+20250325,113000,75494441645,7570,7540,7580,7530,56267
+20250325,112900,75069064355,7540,7490,7540,7480,29797
+20250325,112800,74845005795,7480,7500,7500,7480,4694
+20250325,112700,74809856025,7500,7510,7510,7490,8566
+20250325,112600,74745593225,7510,7480,7510,7460,15510
+20250325,112500,74629503105,7480,7475,7480,7460,4642
+20250325,112400,74594801470,7475,7480,7480,7440,13680
+20250325,112300,74492618865,7480,7470,7490,7460,11076
+20250325,112200,74409816405,7460,7460,7470,7450,4756
+20250325,112100,74374346065,7450,7440,7470,7430,11159
+20250325,112000,74291229665,7440,7460,7470,7420,20972
+20250325,111900,74135236905,7460,7470,7470,7460,3014
+20250325,111800,74112742765,7460,7470,7470,7440,22489
+20250325,111700,73945201575,7470,7480,7490,7460,11030
+20250325,111600,73862855055,7490,7510,7510,7480,12376
+20250325,111500,73770154325,7510,7510,7520,7500,6320
+20250325,111400,73722686835,7510,7520,7530,7510,4982
+20250325,111300,73685247125,7530,7505,7530,7500,3557
+20250325,111200,73658508090,7500,7520,7520,7500,4314
+20250325,111100,73626111905,7510,7500,7520,7500,4436
+20250325,111000,73592801045,7500,7520,7530,7500,15630
+20250325,110900,73475406535,7520,7550,7550,7520,15648
+20250325,110800,73357590380,7550,7550,7550,7530,12477
+20250325,110700,73263492720,7550,7520,7550,7510,37193
+20250325,110600,72983218370,7520,7510,7520,7510,9160
+20250325,110500,72914366470,7520,7520,7540,7510,48081
+20250325,110400,72552757220,7520,7510,7520,7510,12350
+20250325,110300,72459907560,7510,7510,7520,7500,16033
+20250325,110200,72339536820,7510,7510,7510,7500,2210
+20250325,110100,72322946950,7510,7480,7510,7480,7486
+20250325,110000,72266888320,7480,7500,7500,7480,3008
+20250325,105900,72244360875,7500,7500,7510,7490,6479
+20250325,105800,72195756205,7510,7500,7510,7490,2494
+20250325,105700,72177053325,7500,7490,7500,7480,6011
+20250325,105600,72131992855,7480,7485,7500,7480,5858
+20250325,105500,72088125675,7480,7490,7500,7480,5041
+20250325,105400,72050375115,7490,7510,7520,7490,9637
+20250325,105300,71978049870,7510,7510,7510,7500,8419
+20250325,105200,71914844435,7510,7480,7510,7480,6186
+20250325,105100,71868430920,7490,7510,7510,7480,17096
+20250325,105000,71740346380,7510,7480,7520,7480,37522
+20250325,104900,71458702975,7490,7490,7490,7480,6210
+20250325,104800,71412235615,7480,7480,7490,7480,4711
+20250325,104700,71376969475,7480,7485,7490,7470,9159
+20250325,104600,71308448145,7490,7490,7490,7470,5110
+20250325,104500,71270239375,7490,7475,7490,7475,5487
+20250325,104400,71229162905,7480,7480,7490,7460,12196
+20250325,104300,71137912195,7480,7460,7480,7440,13286
+20250325,104200,71038901955,7460,7450,7470,7430,13197
+20250325,104100,70940633125,7450,7450,7450,7430,10623
+20250325,104000,70861588265,7440,7450,7470,7440,7526
+20250325,103900,70805483910,7450,7440,7460,7420,27491
+20250325,103800,70601195035,7440,7480,7480,7420,29455
+20250325,103700,70381879810,7470,7490,7500,7470,9830
+20250325,103600,70308314560,7500,7460,7510,7460,21280
+20250325,103500,70148992000,7470,7450,7480,7440,32841
+20250325,103400,69904167380,7440,7470,7470,7410,117897
+20250325,103300,69027310715,7470,7490,7510,7470,20169
+20250325,103200,68876328175,7490,7500,7520,7480,29465
+20250325,103100,68655575905,7500,7540,7540,7500,12071
+20250325,103000,68564844350,7540,7550,7550,7520,7848
+20250325,102900,68505692805,7550,7530,7550,7510,7980
+20250325,102800,68445613410,7530,7520,7530,7500,9146
+20250325,102700,68376938620,7510,7510,7525,7490,10985
+20250325,102600,68294475030,7510,7540,7540,7510,15186
+20250325,102500,68180253645,7540,7490,7540,7490,23851
+20250325,102400,68000930520,7500,7510,7520,7480,39865
+20250325,102300,67702107870,7500,7530,7540,7500,39361
+20250325,102200,67406565125,7530,7520,7540,7510,11846
+20250325,102100,67317420745,7520,7550,7550,7510,46796
+20250325,102000,66965309965,7540,7570,7580,7540,33879
+20250325,101900,66709375185,7580,7570,7580,7560,10688
+20250325,101800,66628421770,7580,7550,7590,7550,26383
+20250325,101700,66428543625,7560,7540,7560,7540,10353
+20250325,101600,66350411135,7550,7560,7560,7540,14036
+20250325,101500,66244399785,7550,7550,7560,7540,8819
+20250325,101400,66177831985,7540,7540,7550,7530,12913
+20250325,101300,66080477605,7540,7530,7550,7520,36179
+20250325,101200,65808254435,7530,7550,7560,7530,11756
+20250325,101100,65719574965,7540,7520,7550,7520,34731
+20250325,101000,65458181720,7520,7560,7560,7520,46747
+20250325,100900,65106019580,7560,7560,7570,7550,17042
+20250325,100800,64977301520,7570,7580,7580,7560,7175
+20250325,100700,64923004850,7580,7580,7590,7570,9359
+20250325,100600,64852021775,7580,7560,7590,7550,7643
+20250325,100500,64794136310,7560,7570,7580,7550,10875
+20250325,100400,64711894770,7550,7560,7570,7550,7559
+20250325,100300,64654760380,7560,7570,7580,7550,14039
+20250325,100200,64548518880,7580,7555,7590,7540,18486
+20250325,100100,64408790670,7550,7580,7580,7550,15188
+20250325,100000,64293995040,7580,7590,7600,7550,27994
+20250325,095900,64081931160,7590,7590,7600,7580,8954
+20250325,095800,64013977765,7590,7620,7620,7580,15471
+20250325,095700,63896496080,7620,7630,7640,7560,37161
+20250325,095600,63613858560,7630,7570,7630,7570,37788
+20250325,095500,63326350230,7575,7560,7580,7550,20253
+20250325,095400,63173272345,7560,7570,7590,7560,13425
+20250325,095300,63071549550,7580,7570,7590,7570,8955
+20250325,095200,63003666440,7570,7560,7590,7550,34527
+20250325,095100,62742569070,7560,7600,7600,7550,15562
+20250325,095000,62624692950,7590,7560,7610,7550,24317
+20250325,094900,62440340780,7570,7550,7590,7540,29764
+20250325,094800,62215327915,7550,7610,7620,7550,47229
+20250325,094700,61857463810,7600,7620,7630,7600,10971
+20250325,094600,61773956395,7610,7630,7640,7610,6740
+20250325,094500,61722594325,7640,7630,7640,7610,8791
+20250325,094400,61655555160,7630,7600,7640,7600,20336
+20250325,094300,61500450735,7600,7580,7610,7570,10757
+20250325,094200,61418789990,7570,7620,7620,7570,42738
+20250325,094100,61094333715,7620,7620,7650,7610,21208
+20250325,094000,60932685890,7630,7680,7680,7620,32257
+20250325,093900,60685960590,7680,7620,7690,7610,61928
+20250325,093800,60211648420,7610,7570,7630,7570,34662
+20250325,093700,59947784420,7580,7590,7610,7560,44648
+20250325,093600,59609344895,7600,7640,7640,7580,57842
+20250325,093500,59169802205,7640,7660,7660,7630,31647
+20250325,093400,58927993525,7650,7610,7670,7600,50334
+20250325,093300,58544055730,7610,7640,7640,7610,28787
+20250325,093200,58324563935,7640,7650,7660,7630,21076
+20250325,093100,58163461290,7660,7630,7690,7630,43501
+20250325,093000,57830421315,7630,7680,7690,7630,43898
+20250325,092900,57494149100,7680,7680,7690,7660,21320
+20250325,092800,57330443410,7670,7660,7710,7640,48145
+20250325,092700,56960928065,7660,7680,7740,7640,86897
+20250325,092600,56292982965,7690,7720,7800,7670,214049
+20250325,092500,54633352095,7720,7590,7790,7590,270363
+20250325,092400,52543864370,7590,7660,7670,7590,86779
+20250325,092300,51882682065,7660,7610,7720,7610,187399
+20250325,092200,50445795115,7610,7580,7630,7580,71532
+20250325,092100,49901131480,7580,7600,7610,7570,56189
+20250325,092000,49474613825,7600,7570,7630,7560,91291
+20250325,091900,48780844200,7560,7510,7620,7510,84877
+20250325,091800,48137450315,7520,7550,7570,7510,50114
+20250325,091700,47759912090,7550,7520,7580,7490,114565
+20250325,091600,46896526500,7520,7460,7540,7460,95840
+20250325,091500,46176820965,7470,7590,7610,7460,297814
+20250325,091400,43939101395,7590,7620,7620,7580,47508
+20250325,091300,43578054835,7620,7670,7680,7580,89618
+20250325,091200,42894880530,7670,7630,7680,7590,104535
+20250325,091100,42096648560,7630,7700,7710,7610,111486
+20250325,091000,41243304870,7700,7640,7700,7630,219816
+20250325,090900,39558306675,7640,7590,7650,7570,133133
+20250325,090800,38543574860,7590,7690,7700,7550,394257
+20250325,090700,35544875400,7690,7830,7830,7650,974537
+20250325,090600,27940614150,7830,7410,7830,7350,1311159
+20250325,090500,17855190980,7410,7260,7500,7190,612386
+20250325,090400,13338749395,7240,7150,7410,7080,690664
+20250325,090300,8348873565,7290,7290,7290,7290,0
+20250325,090200,8348873565,7290,7290,7290,7290,0
+20250325,090100,8348873565,7290,6740,7290,6650,866594
+20250325,090000,2246322300,6740,6630,6780,6450,340099

170030/min/candle-20250326.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203000,35038435220,7350,7350,7350,7350,125568
+20250326,202900,35038435220,7350,7350,7350,7350,0
+20250326,202800,35038435220,7350,7350,7350,7350,0
+20250326,202700,35038435220,7350,7350,7350,7350,0
+20250326,202600,35038435220,7350,7350,7350,7350,0
+20250326,202500,35038435220,7350,7350,7350,7350,0
+20250326,202400,35038435220,7350,7350,7350,7350,0
+20250326,202300,35038435220,7350,7350,7350,7350,0
+20250326,202200,35038435220,7350,7350,7350,7350,0
+20250326,202100,35038435220,7350,7350,7350,7350,0
+20250326,202000,35038435220,7350,7350,7350,7350,0
+20250326,201900,35038435220,7350,7350,7350,7350,0
+20250326,201800,35038435220,7350,7350,7350,7350,0
+20250326,201700,35038435220,7350,7350,7350,7350,0
+20250326,201600,35038435220,7350,7350,7350,7350,0
+20250326,201500,35038435220,7350,7350,7350,7350,0
+20250326,201400,35038435220,7350,7350,7350,7350,0
+20250326,201300,35038435220,7350,7350,7350,7350,0
+20250326,201200,35038435220,7350,7350,7350,7350,0
+20250326,201100,35038435220,7350,7350,7350,7350,0
+20250326,201000,35038435220,7350,7350,7350,7350,0
+20250326,200900,35038435220,7350,7350,7350,7350,0
+20250326,200800,35038435220,7350,7350,7350,7350,0
+20250326,200700,35038435220,7350,7350,7350,7350,0
+20250326,200600,35038435220,7350,7350,7350,7350,0
+20250326,200500,35038435220,7350,7350,7350,7350,0
+20250326,200400,35038435220,7350,7350,7350,7350,0
+20250326,200300,35038435220,7350,7350,7350,7350,0
+20250326,200200,35038435220,7350,7350,7350,7350,0
+20250326,200100,35038435220,7350,7350,7350,7350,0
+20250326,200000,35038435220,7350,7350,7350,7350,125568
+20250326,195900,35038435220,7350,7350,7350,7350,0
+20250326,195800,35038435220,7350,7350,7350,7350,0
+20250326,195700,35038435220,7350,7350,7350,7350,0
+20250326,195600,35038435220,7350,7350,7350,7350,0
+20250326,195500,35038435220,7350,7350,7350,7350,0
+20250326,195400,35038435220,7350,7350,7350,7350,0
+20250326,195300,35038435220,7350,7350,7350,7350,0
+20250326,195200,35038435220,7350,7350,7350,7350,0
+20250326,195100,35038435220,7350,7350,7350,7350,0
+20250326,195000,35038435220,7350,7350,7350,7350,0
+20250326,194900,35038435220,7350,7350,7350,7350,0
+20250326,194800,35038435220,7350,7350,7350,7350,0
+20250326,194700,35038435220,7350,7350,7350,7350,0
+20250326,194600,35038435220,7350,7350,7350,7350,0
+20250326,194500,35038435220,7350,7350,7350,7350,0
+20250326,194400,35038435220,7350,7350,7350,7350,0
+20250326,194300,35038435220,7350,7350,7350,7350,0
+20250326,194200,35038435220,7350,7350,7350,7350,0
+20250326,194100,35038435220,7350,7350,7350,7350,0
+20250326,194000,35038435220,7350,7350,7350,7350,0
+20250326,193900,35038435220,7350,7350,7350,7350,0
+20250326,193800,35038435220,7350,7350,7350,7350,0
+20250326,193700,35038435220,7350,7350,7350,7350,0
+20250326,193600,35038435220,7350,7350,7350,7350,0
+20250326,193500,35038435220,7350,7350,7350,7350,0
+20250326,193400,35038435220,7350,7350,7350,7350,0
+20250326,193300,35038435220,7350,7350,7350,7350,0
+20250326,193200,35038435220,7350,7350,7350,7350,0
+20250326,193100,35038435220,7350,7350,7350,7350,0
+20250326,193000,35038435220,7350,7350,7350,7350,125568
+20250326,192900,35038435220,7350,7350,7350,7350,0
+20250326,192800,35038435220,7350,7350,7350,7350,0
+20250326,192700,35038435220,7350,7350,7350,7350,0
+20250326,192600,35038435220,7350,7350,7350,7350,0
+20250326,192500,35038435220,7350,7350,7350,7350,0
+20250326,192400,35038435220,7350,7350,7350,7350,0
+20250326,192300,35038435220,7350,7350,7350,7350,0
+20250326,192200,35038435220,7350,7350,7350,7350,0
+20250326,192100,35038435220,7350,7350,7350,7350,0
+20250326,192000,35038435220,7350,7350,7350,7350,0
+20250326,191900,35038435220,7350,7350,7350,7350,0
+20250326,191800,35038435220,7350,7350,7350,7350,0
+20250326,191700,35038435220,7350,7350,7350,7350,0
+20250326,191600,35038435220,7350,7350,7350,7350,0
+20250326,191500,35038435220,7350,7350,7350,7350,0
+20250326,191400,35038435220,7350,7350,7350,7350,0
+20250326,191300,35038435220,7350,7350,7350,7350,0
+20250326,191200,35038435220,7350,7350,7350,7350,0
+20250326,191100,35038435220,7350,7350,7350,7350,0
+20250326,191000,35038435220,7350,7350,7350,7350,0
+20250326,190900,35038435220,7350,7350,7350,7350,0
+20250326,190800,35038435220,7350,7350,7350,7350,0
+20250326,190700,35038435220,7350,7350,7350,7350,0
+20250326,190600,35038435220,7350,7350,7350,7350,0
+20250326,190500,35038435220,7350,7350,7350,7350,0
+20250326,190400,35038435220,7350,7350,7350,7350,0
+20250326,190300,35038435220,7350,7350,7350,7350,0
+20250326,190200,35038435220,7350,7350,7350,7350,0
+20250326,190100,35038435220,7350,7350,7350,7350,0
+20250326,190000,35038435220,7350,7350,7350,7350,125568
+20250326,185900,35038435220,7350,7350,7350,7350,0
+20250326,185800,35038435220,7350,7350,7350,7350,0
+20250326,185700,35038435220,7350,7350,7350,7350,0
+20250326,185600,35038435220,7350,7350,7350,7350,0
+20250326,185500,35038435220,7350,7350,7350,7350,0
+20250326,185400,35038435220,7350,7350,7350,7350,0
+20250326,185300,35038435220,7350,7350,7350,7350,0
+20250326,185200,35038435220,7350,7350,7350,7350,0
+20250326,185100,35038435220,7350,7350,7350,7350,0
+20250326,185000,35038435220,7350,7350,7350,7350,0
+20250326,184900,35038435220,7350,7350,7350,7350,0
+20250326,184800,35038435220,7350,7350,7350,7350,0
+20250326,184700,35038435220,7350,7350,7350,7350,0
+20250326,184600,35038435220,7350,7350,7350,7350,0
+20250326,184500,35038435220,7350,7350,7350,7350,0
+20250326,184400,35038435220,7350,7350,7350,7350,0
+20250326,184300,35038435220,7350,7350,7350,7350,0
+20250326,184200,35038435220,7350,7350,7350,7350,0
+20250326,184100,35038435220,7350,7350,7350,7350,0
+20250326,184000,35038435220,7350,7350,7350,7350,0
+20250326,183900,35038435220,7350,7350,7350,7350,0
+20250326,183800,35038435220,7350,7350,7350,7350,0
+20250326,183700,35038435220,7350,7350,7350,7350,0
+20250326,183600,35038435220,7350,7350,7350,7350,0
+20250326,183500,35038435220,7350,7350,7350,7350,0
+20250326,183400,35038435220,7350,7350,7350,7350,0
+20250326,183300,35038435220,7350,7350,7350,7350,0
+20250326,183200,35038435220,7350,7350,7350,7350,0
+20250326,183100,35038435220,7350,7350,7350,7350,0
+20250326,183000,35038435220,7350,7350,7350,7350,125568
+20250326,182900,35038435220,7350,7350,7350,7350,0
+20250326,182800,35038435220,7350,7350,7350,7350,0
+20250326,182700,35038435220,7350,7350,7350,7350,0
+20250326,182600,35038435220,7350,7350,7350,7350,0
+20250326,182500,35038435220,7350,7350,7350,7350,0
+20250326,182400,35038435220,7350,7350,7350,7350,0
+20250326,182300,35038435220,7350,7350,7350,7350,0
+20250326,182200,35038435220,7350,7350,7350,7350,0
+20250326,182100,35038435220,7350,7350,7350,7350,0
+20250326,182000,35038435220,7350,7350,7350,7350,0
+20250326,181900,35038435220,7350,7350,7350,7350,0
+20250326,181800,35038435220,7350,7350,7350,7350,0
+20250326,181700,35038435220,7350,7350,7350,7350,0
+20250326,181600,35038435220,7350,7350,7350,7350,0
+20250326,181500,35038435220,7350,7350,7350,7350,0
+20250326,181400,35038435220,7350,7350,7350,7350,0
+20250326,181300,35038435220,7350,7350,7350,7350,0
+20250326,181200,35038435220,7350,7350,7350,7350,0
+20250326,181100,35038435220,7350,7350,7350,7350,0
+20250326,181000,35038435220,7350,7350,7350,7350,0
+20250326,180900,35038435220,7350,7350,7350,7350,0
+20250326,180800,35038435220,7350,7350,7350,7350,0
+20250326,180700,35038435220,7350,7350,7350,7350,0
+20250326,180600,35038435220,7350,7350,7350,7350,0
+20250326,180500,35038435220,7350,7350,7350,7350,0
+20250326,180400,35038435220,7350,7350,7350,7350,0
+20250326,180300,35038435220,7350,7350,7350,7350,0
+20250326,180200,35038435220,7350,7350,7350,7350,0
+20250326,180100,35038435220,7350,7350,7350,7350,0
+20250326,180000,35038435220,7350,7350,7350,7350,125568
+20250326,175900,35038435220,7350,7350,7350,7350,0
+20250326,175800,35038435220,7350,7350,7350,7350,0
+20250326,175700,35038435220,7350,7350,7350,7350,0
+20250326,175600,35038435220,7350,7350,7350,7350,0
+20250326,175500,35038435220,7350,7350,7350,7350,0
+20250326,175400,35038435220,7350,7350,7350,7350,0
+20250326,175300,35038435220,7350,7350,7350,7350,0
+20250326,175200,35038435220,7350,7350,7350,7350,0
+20250326,175100,35038435220,7350,7350,7350,7350,0
+20250326,175000,35038435220,7350,7350,7350,7350,0
+20250326,174900,35038435220,7350,7350,7350,7350,0
+20250326,174800,35038435220,7350,7350,7350,7350,0
+20250326,174700,35038435220,7350,7350,7350,7350,0
+20250326,174600,35038435220,7350,7350,7350,7350,0
+20250326,174500,35038435220,7350,7350,7350,7350,0
+20250326,174400,35038435220,7350,7350,7350,7350,0
+20250326,174300,35038435220,7350,7350,7350,7350,0
+20250326,174200,35038435220,7350,7350,7350,7350,0
+20250326,174100,35038435220,7350,7350,7350,7350,0
+20250326,174000,35038435220,7350,7350,7350,7350,0
+20250326,173900,35038435220,7350,7350,7350,7350,0
+20250326,173800,35038435220,7350,7350,7350,7350,0
+20250326,173700,35038435220,7350,7350,7350,7350,0
+20250326,173600,35038435220,7350,7350,7350,7350,0
+20250326,173500,35038435220,7350,7350,7350,7350,0
+20250326,173400,35038435220,7350,7350,7350,7350,0
+20250326,173300,35038435220,7350,7350,7350,7350,0
+20250326,173200,35038435220,7350,7350,7350,7350,0
+20250326,173100,35038435220,7350,7350,7350,7350,0
+20250326,173000,35038435220,7350,7350,7350,7350,125568
+20250326,172900,35038435220,7350,7350,7350,7350,0
+20250326,172800,35038435220,7350,7350,7350,7350,0
+20250326,172700,35038435220,7350,7350,7350,7350,0
+20250326,172600,35038435220,7350,7350,7350,7350,0
+20250326,172500,35038435220,7350,7350,7350,7350,0
+20250326,172400,35038435220,7350,7350,7350,7350,0
+20250326,172300,35038435220,7350,7350,7350,7350,0
+20250326,172200,35038435220,7350,7350,7350,7350,0
+20250326,172100,35038435220,7350,7350,7350,7350,0
+20250326,172000,35038435220,7350,7350,7350,7350,0
+20250326,171900,35038435220,7350,7350,7350,7350,0
+20250326,171800,35038435220,7350,7350,7350,7350,0
+20250326,171700,35038435220,7350,7350,7350,7350,0
+20250326,171600,35038435220,7350,7350,7350,7350,0
+20250326,171500,35038435220,7350,7350,7350,7350,0
+20250326,171400,35038435220,7350,7350,7350,7350,0
+20250326,171300,35038435220,7350,7350,7350,7350,0
+20250326,171200,35038435220,7350,7350,7350,7350,0
+20250326,171100,35038435220,7350,7350,7350,7350,0
+20250326,171000,35038435220,7350,7350,7350,7350,0
+20250326,170900,35038435220,7350,7350,7350,7350,0
+20250326,170800,35038435220,7350,7350,7350,7350,0
+20250326,170700,35038435220,7350,7350,7350,7350,0
+20250326,170600,35038435220,7350,7350,7350,7350,0
+20250326,170500,35038435220,7350,7350,7350,7350,0
+20250326,170400,35038435220,7350,7350,7350,7350,0
+20250326,170300,35038435220,7350,7350,7350,7350,0
+20250326,170200,35038435220,7350,7350,7350,7350,0
+20250326,170100,35038435220,7350,7350,7350,7350,0
+20250326,170000,35038435220,7350,7350,7350,7350,125568
+20250326,165900,35038435220,7350,7350,7350,7350,0
+20250326,165800,35038435220,7350,7350,7350,7350,0
+20250326,165700,35038435220,7350,7350,7350,7350,0
+20250326,165600,35038435220,7350,7350,7350,7350,0
+20250326,165500,35038435220,7350,7350,7350,7350,0
+20250326,165400,35038435220,7350,7350,7350,7350,0
+20250326,165300,35038435220,7350,7350,7350,7350,0
+20250326,165200,35038435220,7350,7350,7350,7350,0
+20250326,165100,35038435220,7350,7350,7350,7350,0
+20250326,165000,35038435220,7350,7350,7350,7350,0
+20250326,164900,35038435220,7350,7350,7350,7350,0
+20250326,164800,35038435220,7350,7350,7350,7350,0
+20250326,164700,35038435220,7350,7350,7350,7350,0
+20250326,164600,35038435220,7350,7350,7350,7350,0
+20250326,164500,35038435220,7350,7350,7350,7350,0
+20250326,164400,35038435220,7350,7350,7350,7350,0
+20250326,164300,35038435220,7350,7350,7350,7350,0
+20250326,164200,35038435220,7350,7350,7350,7350,0
+20250326,164100,35038435220,7350,7350,7350,7350,0
+20250326,164000,35038435220,7350,7350,7350,7350,0
+20250326,163900,35038435220,7350,7350,7350,7350,0
+20250326,163800,35038435220,7350,7350,7350,7350,0
+20250326,163700,35038435220,7350,7350,7350,7350,0
+20250326,163600,35038435220,7350,7350,7350,7350,0
+20250326,163500,35038435220,7350,7350,7350,7350,0
+20250326,163400,35038435220,7350,7350,7350,7350,0
+20250326,163300,35038435220,7350,7350,7350,7350,0
+20250326,163200,35038435220,7350,7350,7350,7350,0
+20250326,163100,35038435220,7350,7350,7350,7350,0
+20250326,163000,35038435220,7350,7350,7350,7350,125568
+20250326,162900,35038435220,7350,7350,7350,7350,0
+20250326,162800,35038435220,7350,7350,7350,7350,0
+20250326,162700,35038435220,7350,7350,7350,7350,0
+20250326,162600,35038435220,7350,7350,7350,7350,0
+20250326,162500,35038435220,7350,7350,7350,7350,0
+20250326,162400,35038435220,7350,7350,7350,7350,0
+20250326,162300,35038435220,7350,7350,7350,7350,0
+20250326,162200,35038435220,7350,7350,7350,7350,0
+20250326,162100,35038435220,7350,7350,7350,7350,0
+20250326,162000,35038435220,7350,7350,7350,7350,0
+20250326,161900,35038435220,7350,7350,7350,7350,0
+20250326,161800,35038435220,7350,7350,7350,7350,0
+20250326,161700,35038435220,7350,7350,7350,7350,0
+20250326,161600,35038435220,7350,7350,7350,7350,0
+20250326,161500,35038435220,7350,7350,7350,7350,0
+20250326,161400,35038435220,7350,7350,7350,7350,0
+20250326,161300,35038435220,7350,7350,7350,7350,0
+20250326,161200,35038435220,7350,7350,7350,7350,0
+20250326,161100,35038435220,7350,7350,7350,7350,0
+20250326,161000,35038435220,7350,7350,7350,7350,0
+20250326,160900,35038435220,7350,7350,7350,7350,0
+20250326,160800,35038435220,7350,7350,7350,7350,0
+20250326,160700,35038435220,7350,7350,7350,7350,0
+20250326,160600,35038435220,7350,7350,7350,7350,0
+20250326,160500,35038435220,7350,7350,7350,7350,0
+20250326,160400,35038435220,7350,7350,7350,7350,0
+20250326,160300,35038435220,7350,7350,7350,7350,0
+20250326,160200,35038435220,7350,7350,7350,7350,0
+20250326,160100,35038435220,7350,7350,7350,7350,0
+20250326,160000,35038435220,7350,7350,7350,7350,125568
+20250326,155900,35038435220,7350,7350,7350,7350,0
+20250326,155800,35038435220,7350,7350,7350,7350,0
+20250326,155700,35038435220,7350,7350,7350,7350,0
+20250326,155600,35038435220,7350,7350,7350,7350,0
+20250326,155500,35038435220,7350,7350,7350,7350,0
+20250326,155400,35038435220,7350,7350,7350,7350,0
+20250326,155300,35038435220,7350,7350,7350,7350,0
+20250326,155200,35038435220,7350,7350,7350,7350,0
+20250326,155100,35038435220,7350,7350,7350,7350,0
+20250326,155000,35038435220,7350,7350,7350,7350,0
+20250326,154900,35038435220,7350,7350,7350,7350,0
+20250326,154800,35038435220,7350,7350,7350,7350,0
+20250326,154700,35038435220,7350,7350,7350,7350,0
+20250326,154600,35038435220,7350,7350,7350,7350,0
+20250326,154500,35038435220,7350,7350,7350,7350,0
+20250326,154400,35038435220,7350,7350,7350,7350,0
+20250326,154300,35038435220,7350,7350,7350,7350,0
+20250326,154200,35038435220,7350,7350,7350,7350,0
+20250326,154100,35038435220,7350,7350,7350,7350,0
+20250326,154000,35038435220,7350,7350,7350,7350,0
+20250326,153900,35038435220,7350,7350,7350,7350,0
+20250326,153800,35038435220,7350,7350,7350,7350,0
+20250326,153700,35038435220,7350,7350,7350,7350,0
+20250326,153600,35038435220,7350,7350,7350,7350,0
+20250326,153500,35038435220,7350,7350,7350,7350,0
+20250326,153400,35038435220,7350,7350,7350,7350,0
+20250326,153300,35038435220,7350,7350,7350,7350,0
+20250326,153200,35038435220,7350,7350,7350,7350,0
+20250326,153100,35038435220,7350,7350,7350,7350,0
+20250326,153000,35038435220,7350,7350,7350,7350,251136
+20250326,152900,34115510420,7260,7260,7260,7260,0
+20250326,152800,34115510420,7260,7260,7260,7260,0
+20250326,152700,34115510420,7260,7260,7260,7260,0
+20250326,152600,34115510420,7260,7260,7260,7260,0
+20250326,152500,34115510420,7260,7260,7260,7260,0
+20250326,152400,34115510420,7260,7260,7260,7260,0
+20250326,152300,34115510420,7260,7260,7260,7260,0
+20250326,152200,34115510420,7260,7260,7260,7260,0
+20250326,152100,34115510420,7260,7260,7260,7260,0
+20250326,152000,34115510420,7260,7260,7260,7260,0
+20250326,151900,34115510420,7260,7260,7260,7230,12767
+20250326,151800,34023061140,7260,7250,7260,7250,10614
+20250326,151700,33946088590,7260,7270,7270,7250,4578
+20250326,151600,33912850410,7260,7270,7270,7260,8610
+20250326,151500,33850315050,7270,7260,7270,7250,7227
+20250326,151400,33797838720,7270,7270,7270,7260,2887
+20250326,151300,33776855560,7260,7250,7270,7240,9095
+20250326,151200,33710875980,7240,7240,7250,7230,2229
+20250326,151100,33694736460,7250,7250,7250,7230,7787
+20250326,151000,33638359070,7240,7240,7280,7240,15385
+20250326,150900,33526722730,7240,7230,7240,7210,3423
+20250326,150800,33502005890,7230,7230,7260,7220,5894
+20250326,150700,33459341530,7240,7230,7290,7230,29209
+20250326,150600,33247071530,7230,7230,7250,7230,6973
+20250326,150500,33196626795,7230,7220,7240,7210,5283
+20250326,150400,33158426075,7210,7220,7220,7200,9363
+20250326,150300,33090933905,7220,7220,7230,7210,9132
+20250326,150200,33025005225,7220,7230,7230,7210,8283
+20250326,150100,32965239225,7230,7220,7230,7210,7519
+20250326,150000,32910938285,7220,7210,7225,7200,6749
+20250326,145900,32862239160,7210,7230,7240,7210,16343
+20250326,145800,32744263650,7230,7180,7260,7180,32971
+20250326,145700,32506063590,7180,7200,7230,7150,35466
+20250326,145600,32250819470,7220,7090,7260,7080,29767
+20250326,145500,32037402890,7080,7100,7100,7070,6421
+20250326,145400,31991916830,7100,7080,7100,7080,4593
+20250326,145300,31959344680,7070,7110,7110,7070,8361
+20250326,145200,31900093480,7110,7100,7110,7090,4676
+20250326,145100,31866928690,7090,7090,7110,7080,5849
+20250326,145000,31825421090,7080,7080,7100,7070,12501
+20250326,144900,31736969290,7100,7100,7110,7080,9522
+20250326,144800,31669438780,7100,7140,7140,7100,11255
+20250326,144700,31589325050,7130,7110,7130,7110,1732
+20250326,144600,31576996760,7110,7100,7110,7100,2955
+20250326,144500,31556010390,7100,7090,7100,7080,9409
+20250326,144400,31489300860,7090,7130,7130,7090,15941
+20250326,144300,31376053200,7130,7120,7130,7120,4224
+20250326,144200,31345937990,7120,7110,7130,7110,2568
+20250326,144100,31327669760,7130,7120,7130,7110,3285
+20250326,144000,31304277390,7130,7130,7160,7120,4064
+20250326,143900,31275289920,7110,7160,7160,7100,94872
+20250326,143800,30599243670,7160,7170,7180,7140,31733
+20250326,143700,30372191490,7180,7190,7190,7170,3676
+20250326,143600,30345812380,7190,7180,7190,7180,1355
+20250326,143500,30336080000,7180,7190,7200,7180,336
+20250326,143400,30333664230,7180,7190,7200,7180,277
+20250326,143300,30331674890,7200,7190,7200,7180,739
+20250326,143200,30326364970,7190,7200,7200,7180,1110
+20250326,143100,30318393330,7180,7190,7200,7180,697
+20250326,143000,30313386670,7190,7210,7210,7180,2573
+20250326,142900,30294890720,7210,7200,7210,7190,2144
+20250326,142800,30279453610,7210,7190,7210,7180,587
+20250326,142700,30275233100,7180,7180,7180,7180,2817
+20250326,142600,30255007040,7180,7210,7210,7180,1270
+20250326,142500,30245870940,7210,7190,7210,7190,7016
+20250326,142400,30195363580,7180,7190,7200,7180,2419
+20250326,142300,30177985840,7190,7200,7200,7180,524
+20250326,142200,30174220720,7180,7200,7210,7180,15060
+20250326,142100,30065900250,7200,7210,7210,7200,3124
+20250326,142000,30043400790,7220,7200,7220,7200,3513
+20250326,141900,30018106110,7200,7210,7220,7200,584
+20250326,141800,30013895230,7220,7210,7220,7210,775
+20250326,141700,30008306980,7210,7210,7220,7210,317
+20250326,141600,30006018940,7220,7220,7230,7200,6582
+20250326,141500,29958511880,7220,7210,7220,7210,1315
+20250326,141400,29949028990,7210,7220,7220,7210,1032
+20250326,141300,29941587480,7210,7210,7230,7210,799
+20250326,141200,29935826670,7230,7230,7230,7210,1706
+20250326,141100,29923520160,7230,7230,7230,7210,350
+20250326,141000,29920993890,7230,7230,7230,7210,4445
+20250326,140900,29888922750,7230,7230,7230,7220,907
+20250326,140800,29882370170,7230,7240,7240,7230,582
+20250326,140700,29878161120,7240,7230,7240,7220,1664
+20250326,140600,29866142460,7240,7230,7240,7230,612
+20250326,140500,29861716700,7240,7210,7240,7210,755
+20250326,140400,29856267570,7210,7230,7230,7210,3857
+20250326,140300,29828426810,7230,7220,7230,7220,1228
+20250326,140200,29819559650,7220,7220,7220,7210,1523
+20250326,140100,29808567150,7220,7230,7230,7220,2090
+20250326,140000,29793461930,7240,7250,7250,7230,2932
+20250326,135900,29772232680,7250,7250,7250,7240,479
+20250326,135800,29768763690,7250,7270,7270,7240,2028
+20250326,135700,29754056100,7270,7260,7270,7260,344
+20250326,135600,29751555950,7260,7260,7260,7250,2949
+20250326,135500,29730153720,7260,7250,7260,7240,849
+20250326,135400,29724003040,7250,7250,7260,7250,1031
+20250326,135300,29716527090,7260,7260,7260,7250,1902
+20250326,135200,29702725690,7250,7250,7260,7250,644
+20250326,135100,29698053490,7240,7250,7250,7240,553
+20250326,135000,29694044620,7240,7240,7250,7230,2266
+20250326,134900,29677631860,7230,7230,7235,7230,760
+20250326,134800,29672136880,7230,7240,7240,7230,354
+20250326,134700,29669574620,7230,7220,7240,7220,1650
+20250326,134600,29657656590,7220,7230,7230,7220,1594
+20250326,134500,29646143980,7230,7230,7250,7230,1158
+20250326,134400,29637762100,7230,7220,7240,7200,13956
+20250326,134300,29537197380,7240,7220,7250,7210,827
+20250326,134200,29531225640,7220,7250,7250,7220,2895
+20250326,134100,29510297030,7250,7250,7250,7240,350
+20250326,134000,29507762660,7250,7260,7260,7250,298
+20250326,133900,29505600680,7260,7260,7270,7250,222
+20250326,133800,29503989630,7250,7250,7250,7240,3418
+20250326,133700,29479224230,7240,7240,7240,7210,15441
+20250326,133600,29367688410,7240,7260,7270,7240,6780
+20250326,133500,29318478080,7250,7250,7250,7240,610
+20250326,133400,29314056450,7260,7260,7260,7240,2901
+20250326,133300,29293033610,7260,7270,7270,7250,2121
+20250326,133200,29277650865,7270,7270,7270,7270,828
+20250326,133100,29271631305,7265,7240,7270,7240,1360
+20250326,133000,29261778400,7240,7230,7240,7230,1501
+20250326,132900,29250922000,7240,7250,7250,7230,1549
+20250326,132800,29239717520,7250,7230,7250,7230,1774
+20250326,132700,29226875500,7230,7240,7250,7230,2468
+20250326,132600,29209005850,7240,7250,7250,7230,1792
+20250326,132500,29196043340,7240,7240,7250,7240,5778
+20250326,132400,29154209170,7240,7255,7260,7240,4585
+20250326,132300,29120968570,7255,7260,7260,7250,4273
+20250326,132200,29089977605,7255,7260,7260,7250,5584
+20250326,132100,29049438815,7260,7280,7280,7260,2939
+20250326,132000,29028072435,7270,7280,7290,7270,6126
+20250326,131900,28983517305,7280,7290,7290,7280,2079
+20250326,131800,28968376375,7290,7290,7310,7280,3800
+20250326,131700,28940645485,7290,7290,7295,7290,1304
+20250326,131600,28931139315,7290,7300,7300,7290,1002
+20250326,131500,28923833250,7300,7300,7310,7290,1229
+20250326,131400,28914864640,7300,7290,7300,7290,530
+20250326,131300,28910999580,7290,7290,7290,7290,139
+20250326,131200,28909986270,7300,7290,7300,7290,1410
+20250326,131100,28899705470,7300,7310,7310,7290,750
+20250326,131000,28894234460,7300,7320,7320,7290,509
+20250326,130900,28890523240,7320,7320,7320,7290,10877
+20250326,130800,28811132690,7310,7310,7330,7310,1188
+20250326,130700,28802437440,7310,7320,7330,7310,1806
+20250326,130600,28789226260,7330,7320,7330,7310,1620
+20250326,130500,28777361900,7320,7320,7330,7320,355
+20250326,130400,28774762100,7310,7320,7320,7310,1386
+20250326,130300,28764622690,7330,7320,7330,7320,87
+20250326,130200,28763985750,7320,7330,7330,7320,1176
+20250326,130100,28755377310,7330,7340,7340,7320,661
+20250326,130000,28750532380,7340,7330,7340,7320,256
+20250326,125900,28748655210,7340,7325,7340,7325,208
+20250326,125800,28747130380,7320,7320,7320,7320,2119
+20250326,125700,28731619300,7315,7310,7315,7310,413
+20250326,125600,28728600060,7320,7320,7320,7310,460
+20250326,125500,28725235145,7320,7310,7320,7310,676
+20250326,125400,28720287255,7310,7310,7310,7310,847
+20250326,125300,28714095685,7310,7320,7320,7310,473
+20250326,125200,28710636945,7310,7330,7330,7310,5114
+20250326,125100,28673201465,7330,7330,7340,7320,1775
+20250326,125000,28660188855,7340,7340,7340,7330,467
+20250326,124900,28656761735,7330,7330,7340,7330,1034
+20250326,124800,28649175545,7330,7350,7350,7330,1255
+20250326,124700,28639966885,7350,7340,7350,7330,668
+20250326,124600,28635063685,7340,7320,7340,7320,777
+20250326,124500,28629363765,7330,7320,7330,7320,1529
+20250326,124400,28618168365,7310,7310,7310,7310,228
+20250326,124300,28616501685,7320,7320,7320,7310,1024
+20250326,124200,28609008555,7320,7300,7320,7300,1847
+20250326,124100,28595499785,7300,7310,7310,7300,1357
+20250326,124000,28585592055,7300,7310,7320,7300,2033
+20250326,123900,28570738755,7310,7310,7310,7310,119
+20250326,123800,28569868865,7310,7310,7320,7310,71
+20250326,123700,28569349805,7310,7310,7310,7310,145
+20250326,123600,28568289855,7320,7310,7320,7310,466
+20250326,123500,28564883185,7310,7320,7320,7310,20
+20250326,123400,28564736885,7310,7320,7320,7310,262
+20250326,123300,28562821575,7320,7310,7320,7300,2670
+20250326,123200,28543311375,7310,7310,7310,7300,274
+20250326,123100,28541308455,7310,7320,7320,7300,957
+20250326,123000,28534312265,7310,7310,7320,7300,1687
+20250326,122900,28521992640,7310,7310,7310,7310,593
+20250326,122800,28517657810,7320,7320,7320,7310,175
+20250326,122700,28516378190,7320,7330,7330,7310,202
+20250326,122600,28514900540,7300,7300,7330,7290,2072
+20250326,122500,28499760100,7300,7300,7300,7290,819
+20250326,122400,28493787570,7290,7300,7300,7290,2873
+20250326,122300,28472819980,7300,7300,7310,7300,745
+20250326,122200,28467381350,7300,7310,7310,7300,342
+20250326,122100,28464884430,7300,7310,7310,7300,933
+20250326,122000,28458067860,7310,7310,7320,7300,1095
+20250326,121900,28450065000,7310,7310,7320,7310,1099
+20250326,121800,28442028840,7310,7310,7320,7310,946
+20250326,121700,28435113570,7320,7310,7320,7310,2048
+20250326,121600,28420140830,7310,7310,7320,7310,1759
+20250326,121500,28407282180,7310,7320,7320,7310,1260
+20250326,121400,28398059010,7320,7320,7330,7320,2240
+20250326,121300,28381661240,7330,7330,7340,7330,863
+20250326,121200,28375335080,7330,7330,7340,7330,531
+20250326,121100,28371441300,7330,7330,7340,7330,669
+20250326,121000,28366536410,7330,7330,7335,7330,478
+20250326,120900,28363032620,7330,7340,7340,7330,78
+20250326,120800,28362460680,7340,7340,7340,7340,834
+20250326,120700,28356339120,7340,7330,7340,7330,182
+20250326,120600,28355005050,7330,7330,7340,7330,398
+20250326,120500,28352083850,7320,7320,7340,7320,1159
+20250326,120400,28343580700,7320,7320,7340,7320,2561
+20250326,120300,28324811950,7330,7330,7330,7330,1329
+20250326,120200,28315070380,7330,7330,7330,7330,199
+20250326,120100,28313611710,7320,7330,7330,7320,890
+20250326,120000,28307089830,7330,7320,7330,7320,811
+20250326,115900,28301149240,7330,7320,7330,7310,2299
+20250326,115800,28284320780,7320,7320,7320,7310,55
+20250326,115700,28283918540,7320,7320,7330,7310,1571
+20250326,115600,28272418875,7310,7310,7320,7310,2392
+20250326,115500,28254917255,7310,7320,7320,7310,222
+20250326,115400,28253292690,7320,7320,7320,7320,31
+20250326,115300,28253065770,7320,7320,7320,7310,694
+20250326,115200,28247990210,7320,7320,7330,7310,1570
+20250326,115100,28236497520,7320,7320,7320,7320,1456
+20250326,115000,28225839600,7320,7300,7320,7300,467
+20250326,114900,28222429870,7320,7300,7320,7300,731
+20250326,114800,28217093550,7320,7310,7320,7290,1903
+20250326,114700,28203202420,7320,7320,7320,7310,277
+20250326,114600,28201177500,7320,7320,7320,7310,458
+20250326,114500,28197828360,7320,7310,7320,7300,1248
+20250326,114400,28188709390,7310,7320,7320,7310,362
+20250326,114300,28186060670,7320,7320,7320,7310,322
+20250326,114200,28183705460,7320,7330,7330,7310,282
+20250326,114100,28181641330,7330,7320,7330,7320,896
+20250326,114000,28175074030,7320,7320,7320,7320,181
+20250326,113900,28173749110,7320,7300,7320,7290,3124
+20250326,113800,28150945240,7300,7300,7310,7300,2738
+20250326,113700,28130955710,7300,7310,7320,7300,2306
+20250326,113600,28114101250,7310,7310,7315,7310,950
+20250326,113500,28107156700,7320,7320,7330,7310,1434
+20250326,113400,28096663720,7320,7320,7330,7320,61
+20250326,113300,28096217180,7320,7325,7330,7310,493
+20250326,113200,28092606950,7330,7330,7340,7320,1725
+20250326,113100,28079966570,7330,7320,7330,7320,1258
+20250326,113000,28070755515,7320,7320,7330,7310,598
+20250326,112900,28066376935,7320,7340,7340,7310,1403
+20250326,112800,28056094185,7340,7330,7340,7310,2581
+20250326,112700,28037163025,7300,7300,7330,7290,5760
+20250326,112600,27995067735,7300,7310,7310,7300,276
+20250326,112500,27993052315,7300,7310,7310,7300,300
+20250326,112400,27990861705,7310,7310,7310,7300,1305
+20250326,112300,27981330735,7310,7300,7310,7290,5055
+20250326,112200,27944450255,7310,7310,7310,7310,1357
+20250326,112100,27934530585,7310,7310,7320,7310,3142
+20250326,112000,27911561590,7310,7300,7310,7300,968
+20250326,111900,27904490840,7310,7320,7320,7300,1541
+20250326,111800,27893216440,7310,7290,7320,7290,4568
+20250326,111700,27859859670,7290,7320,7320,7290,7268
+20250326,111600,27806767830,7310,7320,7330,7310,8640
+20250326,111500,27743549750,7310,7300,7320,7300,5451
+20250326,111400,27703737750,7290,7260,7290,7260,1765
+20250326,111300,27690877940,7280,7260,7280,7260,2813
+20250326,111200,27670422210,7270,7260,7280,7260,1438
+20250326,111100,27659968330,7260,7270,7270,7260,2824
+20250326,111000,27639446960,7270,7265,7270,7250,2507
+20250326,110900,27621240735,7265,7270,7270,7250,1553
+20250326,110800,27609966290,7260,7270,7270,7250,2099
+20250326,110700,27594736690,7270,7240,7270,7240,2063
+20250326,110600,27579761870,7230,7260,7260,7230,5381
+20250326,110500,27540785890,7260,7260,7270,7250,4528
+20250326,110400,27507941300,7270,7270,7280,7260,2872
+20250326,110300,27487086910,7270,7290,7290,7260,1751
+20250326,110200,27474354060,7290,7280,7290,7270,508
+20250326,110100,27470654460,7310,7280,7310,7280,1954
+20250326,110000,27456398030,7290,7300,7300,7270,2034
+20250326,105900,27441590890,7300,7280,7300,7270,1289
+20250326,105800,27432199410,7280,7280,7280,7270,270
+20250326,105700,27430234540,7280,7260,7280,7260,514
+20250326,105600,27426500000,7260,7270,7270,7260,1331
+20250326,105500,27416835440,7270,7260,7280,7260,2031
+20250326,105400,27402078690,7260,7260,7280,7250,3438
+20250326,105300,27377127010,7260,7260,7270,7260,1800
+20250326,105200,27364058000,7270,7270,7280,7260,3094
+20250326,105100,27341571910,7270,7280,7280,7270,4646
+20250326,105000,27307787870,7280,7280,7290,7270,4269
+20250326,104900,27276707120,7280,7290,7290,7280,923
+20250326,104800,27269987050,7290,7280,7290,7280,3224
+20250326,104700,27246492750,7280,7300,7300,7280,3897
+20250326,104600,27218107715,7300,7260,7310,7260,7765
+20250326,104500,27161526995,7260,7250,7270,7240,3514
+20250326,104400,27136039400,7260,7280,7280,7250,2014
+20250326,104300,27121399655,7280,7240,7280,7240,6554
+20250326,104200,27073823775,7240,7250,7270,7240,3870
+20250326,104100,27045796705,7250,7260,7270,7240,4158
+20250326,104000,27015618825,7270,7260,7270,7230,14483
+20250326,103900,26910641855,7270,7260,7270,7250,5000
+20250326,103800,26874342915,7250,7260,7260,7250,7909
+20250326,103700,26816975145,7260,7260,7270,7250,17096
+20250326,103600,26692903295,7260,7310,7310,7260,84747
+20250326,103500,26075172975,7310,7310,7330,7310,10316
+20250326,103400,25999734665,7310,7320,7330,7310,6857
+20250326,103300,25949595675,7330,7330,7340,7320,4065
+20250326,103200,25919830005,7330,7340,7350,7320,1232
+20250326,103100,25910789840,7335,7350,7350,7320,2946
+20250326,103000,25889190965,7340,7340,7350,7340,677
+20250326,102900,25884218205,7340,7330,7340,7330,1976
+20250326,102800,25869728685,7330,7340,7350,7330,1475
+20250326,102700,25858915575,7350,7330,7350,7330,156
+20250326,102600,25857769825,7330,7340,7350,7320,3702
+20250326,102500,25830613595,7350,7360,7360,7350,468
+20250326,102400,25827173145,7360,7340,7370,7340,7347
+20250326,102300,25773183645,7350,7340,7350,7330,1664
+20250326,102200,25760982305,7340,7320,7360,7310,11365
+20250326,102100,25677743715,7320,7340,7350,7320,18868
+20250326,102000,25539505745,7350,7350,7360,7330,5500
+20250326,101900,25499137555,7350,7340,7360,7340,1571
+20250326,101800,25487596255,7350,7360,7360,7340,4033
+20250326,101700,25457982845,7340,7350,7360,7340,3299
+20250326,101600,25433763955,7350,7360,7360,7350,2709
+20250326,101500,25413845995,7360,7360,7360,7350,1051
+20250326,101400,25406114625,7360,7350,7360,7340,2373
+20250326,101300,25388676540,7355,7360,7360,7350,461
+20250326,101200,25385286960,7360,7340,7360,7340,10548
+20250326,101100,25307787190,7350,7340,7350,7340,2992
+20250326,101000,25285822210,7340,7340,7360,7340,2799
+20250326,100900,25265271050,7340,7360,7360,7340,2097
+20250326,100800,25249856270,7350,7350,7360,7340,2859
+20250326,100700,25228844670,7350,7370,7370,7350,3979
+20250326,100600,25199595060,7350,7350,7360,7340,3925
+20250326,100500,25170742990,7350,7350,7360,7340,1848
+20250326,100400,25157157930,7350,7340,7370,7330,6345
+20250326,100300,25110549030,7330,7350,7370,7330,11870
+20250326,100200,25023400610,7340,7360,7360,7340,26333
+20250326,100100,24829912490,7350,7370,7370,7350,6497
+20250326,100000,24782110560,7360,7370,7370,7360,3750
+20250326,095900,24754499680,7370,7390,7390,7370,1704
+20250326,095800,24741939370,7380,7380,7390,7370,2125
+20250326,095700,24726264260,7380,7380,7390,7380,6553
+20250326,095600,24677893000,7390,7390,7400,7380,2244
+20250326,095500,24661308200,7380,7390,7390,7380,1114
+20250326,095400,24653076700,7390,7390,7410,7390,601
+20250326,095300,24648634350,7400,7420,7420,7390,2648
+20250326,095200,24629040830,7420,7400,7420,7390,3673
+20250326,095100,24601854190,7410,7370,7410,7370,1014
+20250326,095000,24594372570,7380,7400,7400,7370,7618
+20250326,094900,24538164210,7400,7410,7420,7400,3394
+20250326,094800,24513023220,7410,7415,7420,7400,2028
+20250326,094700,24497992980,7415,7400,7415,7390,1842
+20250326,094600,24484374230,7400,7440,7440,7390,8782
+20250326,094500,24419348490,7420,7440,7450,7420,11102
+20250326,094400,24336774660,7450,7430,7460,7420,14527
+20250326,094300,24228670775,7410,7400,7430,7390,7018
+20250326,094200,24176603910,7410,7400,7420,7390,3425
+20250326,094100,24151247920,7390,7360,7400,7360,4225
+20250326,094000,24120089190,7360,7370,7390,7360,10637
+20250326,093900,24041693290,7370,7400,7400,7370,7363
+20250326,093800,23987355425,7400,7400,7410,7390,3901
+20250326,093700,23958495875,7390,7380,7410,7380,3448
+20250326,093600,23933013005,7380,7430,7430,7380,6632
+20250326,093500,23883953055,7430,7400,7430,7370,17637
+20250326,093400,23753602630,7400,7400,7410,7390,5953
+20250326,093300,23709573400,7400,7370,7420,7370,21179
+20250326,093200,23552808790,7380,7380,7410,7360,15508
+20250326,093100,23438244850,7380,7360,7380,7340,16659
+20250326,093000,23315807705,7350,7370,7370,7330,44343
+20250326,092900,22990066305,7370,7400,7400,7350,56681
+20250326,092800,22572360960,7390,7420,7420,7390,23492
+20250326,092700,22398405040,7430,7430,7440,7410,18492
+20250326,092600,22261212740,7430,7450,7460,7420,14822
+20250326,092500,22150978880,7450,7430,7450,7390,31549
+20250326,092400,21917083620,7430,7420,7450,7410,18655
+20250326,092300,21778503860,7410,7450,7460,7370,107988
+20250326,092200,20979244625,7460,7510,7520,7440,27709
+20250326,092100,20772111255,7510,7480,7510,7420,40122
+20250326,092000,20472175150,7480,7540,7550,7410,180721
+20250326,091900,19121826680,7540,7540,7600,7540,59399
+20250326,091800,18672623380,7540,7700,7710,7520,154283
+20250326,091700,17500965545,7700,7740,7780,7700,47945
+20250326,091600,17129935495,7740,7820,7820,7740,69591
+20250326,091500,16589526370,7820,7730,7840,7720,83540
+20250326,091400,15938401160,7720,7840,7860,7710,203586
+20250326,091300,14353205550,7840,7810,7900,7790,345885
+20250326,091200,11639351355,7810,7720,7880,7700,489366
+20250326,091100,7820345050,7710,7700,7820,7570,326646
+20250326,091000,5298353420,7700,7580,7730,7580,145048
+20250326,090900,4185517645,7590,7540,7600,7540,11227
+20250326,090800,4100446850,7540,7570,7590,7540,13367
+20250326,090700,3999338230,7580,7590,7620,7570,38201
+20250326,090600,3709296425,7580,7520,7590,7500,32819
+20250326,090500,3461879375,7510,7530,7550,7510,22470
+20250326,090400,3292684575,7550,7580,7590,7530,32371
+20250326,090300,3048241905,7570,7470,7610,7460,87241
+20250326,090200,2389157575,7460,7530,7540,7460,110603
+20250326,090100,1559611750,7530,7550,7600,7530,44971
+20250326,090000,1219739480,7560,7660,7680,7550,152387

170030/min/candle-20250327.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203000,9216196690,6900,6900,6900,6900,57335
+20250327,202900,9216196690,6900,6900,6900,6900,0
+20250327,202800,9216196690,6900,6900,6900,6900,0
+20250327,202700,9216196690,6900,6900,6900,6900,0
+20250327,202600,9216196690,6900,6900,6900,6900,0
+20250327,202500,9216196690,6900,6900,6900,6900,0
+20250327,202400,9216196690,6900,6900,6900,6900,0
+20250327,202300,9216196690,6900,6900,6900,6900,0
+20250327,202200,9216196690,6900,6900,6900,6900,0
+20250327,202100,9216196690,6900,6900,6900,6900,0
+20250327,202000,9216196690,6900,6900,6900,6900,0
+20250327,201900,9216196690,6900,6900,6900,6900,0
+20250327,201800,9216196690,6900,6900,6900,6900,0
+20250327,201700,9216196690,6900,6900,6900,6900,0
+20250327,201600,9216196690,6900,6900,6900,6900,0
+20250327,201500,9216196690,6900,6900,6900,6900,0
+20250327,201400,9216196690,6900,6900,6900,6900,0
+20250327,201300,9216196690,6900,6900,6900,6900,0
+20250327,201200,9216196690,6900,6900,6900,6900,0
+20250327,201100,9216196690,6900,6900,6900,6900,0
+20250327,201000,9216196690,6900,6900,6900,6900,0
+20250327,200900,9216196690,6900,6900,6900,6900,0
+20250327,200800,9216196690,6900,6900,6900,6900,0
+20250327,200700,9216196690,6900,6900,6900,6900,0
+20250327,200600,9216196690,6900,6900,6900,6900,0
+20250327,200500,9216196690,6900,6900,6900,6900,0
+20250327,200400,9216196690,6900,6900,6900,6900,0
+20250327,200300,9216196690,6900,6900,6900,6900,0
+20250327,200200,9216196690,6900,6900,6900,6900,0
+20250327,200100,9216196690,6900,6900,6900,6900,0
+20250327,200000,9216196690,6900,6900,6900,6900,57335
+20250327,195900,9216196690,6900,6900,6900,6900,0
+20250327,195800,9216196690,6900,6900,6900,6900,0
+20250327,195700,9216196690,6900,6900,6900,6900,0
+20250327,195600,9216196690,6900,6900,6900,6900,0
+20250327,195500,9216196690,6900,6900,6900,6900,0
+20250327,195400,9216196690,6900,6900,6900,6900,0
+20250327,195300,9216196690,6900,6900,6900,6900,0
+20250327,195200,9216196690,6900,6900,6900,6900,0
+20250327,195100,9216196690,6900,6900,6900,6900,0
+20250327,195000,9216196690,6900,6900,6900,6900,0
+20250327,194900,9216196690,6900,6900,6900,6900,0
+20250327,194800,9216196690,6900,6900,6900,6900,0
+20250327,194700,9216196690,6900,6900,6900,6900,0
+20250327,194600,9216196690,6900,6900,6900,6900,0
+20250327,194500,9216196690,6900,6900,6900,6900,0
+20250327,194400,9216196690,6900,6900,6900,6900,0
+20250327,194300,9216196690,6900,6900,6900,6900,0
+20250327,194200,9216196690,6900,6900,6900,6900,0
+20250327,194100,9216196690,6900,6900,6900,6900,0
+20250327,194000,9216196690,6900,6900,6900,6900,0
+20250327,193900,9216196690,6900,6900,6900,6900,0
+20250327,193800,9216196690,6900,6900,6900,6900,0
+20250327,193700,9216196690,6900,6900,6900,6900,0
+20250327,193600,9216196690,6900,6900,6900,6900,0
+20250327,193500,9216196690,6900,6900,6900,6900,0
+20250327,193400,9216196690,6900,6900,6900,6900,0
+20250327,193300,9216196690,6900,6900,6900,6900,0
+20250327,193200,9216196690,6900,6900,6900,6900,0
+20250327,193100,9216196690,6900,6900,6900,6900,0
+20250327,193000,9216196690,6900,6900,6900,6900,57335
+20250327,192900,9216196690,6900,6900,6900,6900,0
+20250327,192800,9216196690,6900,6900,6900,6900,0
+20250327,192700,9216196690,6900,6900,6900,6900,0
+20250327,192600,9216196690,6900,6900,6900,6900,0
+20250327,192500,9216196690,6900,6900,6900,6900,0
+20250327,192400,9216196690,6900,6900,6900,6900,0
+20250327,192300,9216196690,6900,6900,6900,6900,0
+20250327,192200,9216196690,6900,6900,6900,6900,0
+20250327,192100,9216196690,6900,6900,6900,6900,0
+20250327,192000,9216196690,6900,6900,6900,6900,0
+20250327,191900,9216196690,6900,6900,6900,6900,0
+20250327,191800,9216196690,6900,6900,6900,6900,0
+20250327,191700,9216196690,6900,6900,6900,6900,0
+20250327,191600,9216196690,6900,6900,6900,6900,0
+20250327,191500,9216196690,6900,6900,6900,6900,0
+20250327,191400,9216196690,6900,6900,6900,6900,0
+20250327,191300,9216196690,6900,6900,6900,6900,0
+20250327,191200,9216196690,6900,6900,6900,6900,0
+20250327,191100,9216196690,6900,6900,6900,6900,0
+20250327,191000,9216196690,6900,6900,6900,6900,0
+20250327,190900,9216196690,6900,6900,6900,6900,0
+20250327,190800,9216196690,6900,6900,6900,6900,0
+20250327,190700,9216196690,6900,6900,6900,6900,0
+20250327,190600,9216196690,6900,6900,6900,6900,0
+20250327,190500,9216196690,6900,6900,6900,6900,0
+20250327,190400,9216196690,6900,6900,6900,6900,0
+20250327,190300,9216196690,6900,6900,6900,6900,0
+20250327,190200,9216196690,6900,6900,6900,6900,0
+20250327,190100,9216196690,6900,6900,6900,6900,0
+20250327,190000,9216196690,6900,6900,6900,6900,57335
+20250327,185900,9216196690,6900,6900,6900,6900,0
+20250327,185800,9216196690,6900,6900,6900,6900,0
+20250327,185700,9216196690,6900,6900,6900,6900,0
+20250327,185600,9216196690,6900,6900,6900,6900,0
+20250327,185500,9216196690,6900,6900,6900,6900,0
+20250327,185400,9216196690,6900,6900,6900,6900,0
+20250327,185300,9216196690,6900,6900,6900,6900,0
+20250327,185200,9216196690,6900,6900,6900,6900,0
+20250327,185100,9216196690,6900,6900,6900,6900,0
+20250327,185000,9216196690,6900,6900,6900,6900,0
+20250327,184900,9216196690,6900,6900,6900,6900,0
+20250327,184800,9216196690,6900,6900,6900,6900,0
+20250327,184700,9216196690,6900,6900,6900,6900,0
+20250327,184600,9216196690,6900,6900,6900,6900,0
+20250327,184500,9216196690,6900,6900,6900,6900,0
+20250327,184400,9216196690,6900,6900,6900,6900,0
+20250327,184300,9216196690,6900,6900,6900,6900,0
+20250327,184200,9216196690,6900,6900,6900,6900,0
+20250327,184100,9216196690,6900,6900,6900,6900,0
+20250327,184000,9216196690,6900,6900,6900,6900,0
+20250327,183900,9216196690,6900,6900,6900,6900,0
+20250327,183800,9216196690,6900,6900,6900,6900,0
+20250327,183700,9216196690,6900,6900,6900,6900,0
+20250327,183600,9216196690,6900,6900,6900,6900,0
+20250327,183500,9216196690,6900,6900,6900,6900,0
+20250327,183400,9216196690,6900,6900,6900,6900,0
+20250327,183300,9216196690,6900,6900,6900,6900,0
+20250327,183200,9216196690,6900,6900,6900,6900,0
+20250327,183100,9216196690,6900,6900,6900,6900,0
+20250327,183000,9216196690,6900,6900,6900,6900,57335
+20250327,182900,9216196690,6900,6900,6900,6900,0
+20250327,182800,9216196690,6900,6900,6900,6900,0
+20250327,182700,9216196690,6900,6900,6900,6900,0
+20250327,182600,9216196690,6900,6900,6900,6900,0
+20250327,182500,9216196690,6900,6900,6900,6900,0
+20250327,182400,9216196690,6900,6900,6900,6900,0
+20250327,182300,9216196690,6900,6900,6900,6900,0
+20250327,182200,9216196690,6900,6900,6900,6900,0
+20250327,182100,9216196690,6900,6900,6900,6900,0
+20250327,182000,9216196690,6900,6900,6900,6900,0
+20250327,181900,9216196690,6900,6900,6900,6900,0
+20250327,181800,9216196690,6900,6900,6900,6900,0
+20250327,181700,9216196690,6900,6900,6900,6900,0
+20250327,181600,9216196690,6900,6900,6900,6900,0
+20250327,181500,9216196690,6900,6900,6900,6900,0
+20250327,181400,9216196690,6900,6900,6900,6900,0
+20250327,181300,9216196690,6900,6900,6900,6900,0
+20250327,181200,9216196690,6900,6900,6900,6900,0
+20250327,181100,9216196690,6900,6900,6900,6900,0
+20250327,181000,9216196690,6900,6900,6900,6900,0
+20250327,180900,9216196690,6900,6900,6900,6900,0
+20250327,180800,9216196690,6900,6900,6900,6900,0
+20250327,180700,9216196690,6900,6900,6900,6900,0
+20250327,180600,9216196690,6900,6900,6900,6900,0
+20250327,180500,9216196690,6900,6900,6900,6900,0
+20250327,180400,9216196690,6900,6900,6900,6900,0
+20250327,180300,9216196690,6900,6900,6900,6900,0
+20250327,180200,9216196690,6900,6900,6900,6900,0
+20250327,180100,9216196690,6900,6900,6900,6900,0
+20250327,180000,9216196690,6900,6900,6900,6900,57335
+20250327,175900,9216196690,6900,6900,6900,6900,0
+20250327,175800,9216196690,6900,6900,6900,6900,0
+20250327,175700,9216196690,6900,6900,6900,6900,0
+20250327,175600,9216196690,6900,6900,6900,6900,0
+20250327,175500,9216196690,6900,6900,6900,6900,0
+20250327,175400,9216196690,6900,6900,6900,6900,0
+20250327,175300,9216196690,6900,6900,6900,6900,0
+20250327,175200,9216196690,6900,6900,6900,6900,0
+20250327,175100,9216196690,6900,6900,6900,6900,0
+20250327,175000,9216196690,6900,6900,6900,6900,0
+20250327,174900,9216196690,6900,6900,6900,6900,0
+20250327,174800,9216196690,6900,6900,6900,6900,0
+20250327,174700,9216196690,6900,6900,6900,6900,0
+20250327,174600,9216196690,6900,6900,6900,6900,0
+20250327,174500,9216196690,6900,6900,6900,6900,0
+20250327,174400,9216196690,6900,6900,6900,6900,0
+20250327,174300,9216196690,6900,6900,6900,6900,0
+20250327,174200,9216196690,6900,6900,6900,6900,0
+20250327,174100,9216196690,6900,6900,6900,6900,0
+20250327,174000,9216196690,6900,6900,6900,6900,0
+20250327,173900,9216196690,6900,6900,6900,6900,0
+20250327,173800,9216196690,6900,6900,6900,6900,0
+20250327,173700,9216196690,6900,6900,6900,6900,0
+20250327,173600,9216196690,6900,6900,6900,6900,0
+20250327,173500,9216196690,6900,6900,6900,6900,0
+20250327,173400,9216196690,6900,6900,6900,6900,0
+20250327,173300,9216196690,6900,6900,6900,6900,0
+20250327,173200,9216196690,6900,6900,6900,6900,0
+20250327,173100,9216196690,6900,6900,6900,6900,0
+20250327,173000,9216196690,6900,6900,6900,6900,57335
+20250327,172900,9216196690,6900,6900,6900,6900,0
+20250327,172800,9216196690,6900,6900,6900,6900,0
+20250327,172700,9216196690,6900,6900,6900,6900,0
+20250327,172600,9216196690,6900,6900,6900,6900,0
+20250327,172500,9216196690,6900,6900,6900,6900,0
+20250327,172400,9216196690,6900,6900,6900,6900,0
+20250327,172300,9216196690,6900,6900,6900,6900,0
+20250327,172200,9216196690,6900,6900,6900,6900,0
+20250327,172100,9216196690,6900,6900,6900,6900,0
+20250327,172000,9216196690,6900,6900,6900,6900,0
+20250327,171900,9216196690,6900,6900,6900,6900,0
+20250327,171800,9216196690,6900,6900,6900,6900,0
+20250327,171700,9216196690,6900,6900,6900,6900,0
+20250327,171600,9216196690,6900,6900,6900,6900,0
+20250327,171500,9216196690,6900,6900,6900,6900,0
+20250327,171400,9216196690,6900,6900,6900,6900,0
+20250327,171300,9216196690,6900,6900,6900,6900,0
+20250327,171200,9216196690,6900,6900,6900,6900,0
+20250327,171100,9216196690,6900,6900,6900,6900,0
+20250327,171000,9216196690,6900,6900,6900,6900,0
+20250327,170900,9216196690,6900,6900,6900,6900,0
+20250327,170800,9216196690,6900,6900,6900,6900,0
+20250327,170700,9216196690,6900,6900,6900,6900,0
+20250327,170600,9216196690,6900,6900,6900,6900,0
+20250327,170500,9216196690,6900,6900,6900,6900,0
+20250327,170400,9216196690,6900,6900,6900,6900,0
+20250327,170300,9216196690,6900,6900,6900,6900,0
+20250327,170200,9216196690,6900,6900,6900,6900,0
+20250327,170100,9216196690,6900,6900,6900,6900,0
+20250327,170000,9216196690,6900,6900,6900,6900,57335
+20250327,165900,9216196690,6900,6900,6900,6900,0
+20250327,165800,9216196690,6900,6900,6900,6900,0
+20250327,165700,9216196690,6900,6900,6900,6900,0
+20250327,165600,9216196690,6900,6900,6900,6900,0
+20250327,165500,9216196690,6900,6900,6900,6900,0
+20250327,165400,9216196690,6900,6900,6900,6900,0
+20250327,165300,9216196690,6900,6900,6900,6900,0
+20250327,165200,9216196690,6900,6900,6900,6900,0
+20250327,165100,9216196690,6900,6900,6900,6900,0
+20250327,165000,9216196690,6900,6900,6900,6900,0
+20250327,164900,9216196690,6900,6900,6900,6900,0
+20250327,164800,9216196690,6900,6900,6900,6900,0
+20250327,164700,9216196690,6900,6900,6900,6900,0
+20250327,164600,9216196690,6900,6900,6900,6900,0
+20250327,164500,9216196690,6900,6900,6900,6900,0
+20250327,164400,9216196690,6900,6900,6900,6900,0
+20250327,164300,9216196690,6900,6900,6900,6900,0
+20250327,164200,9216196690,6900,6900,6900,6900,0
+20250327,164100,9216196690,6900,6900,6900,6900,0
+20250327,164000,9216196690,6900,6900,6900,6900,0
+20250327,163900,9216196690,6900,6900,6900,6900,0
+20250327,163800,9216196690,6900,6900,6900,6900,0
+20250327,163700,9216196690,6900,6900,6900,6900,0
+20250327,163600,9216196690,6900,6900,6900,6900,0
+20250327,163500,9216196690,6900,6900,6900,6900,0
+20250327,163400,9216196690,6900,6900,6900,6900,0
+20250327,163300,9216196690,6900,6900,6900,6900,0
+20250327,163200,9216196690,6900,6900,6900,6900,0
+20250327,163100,9216196690,6900,6900,6900,6900,0
+20250327,163000,9216196690,6900,6900,6900,6900,57335
+20250327,162900,9216196690,6900,6900,6900,6900,0
+20250327,162800,9216196690,6900,6900,6900,6900,0
+20250327,162700,9216196690,6900,6900,6900,6900,0
+20250327,162600,9216196690,6900,6900,6900,6900,0
+20250327,162500,9216196690,6900,6900,6900,6900,0
+20250327,162400,9216196690,6900,6900,6900,6900,0
+20250327,162300,9216196690,6900,6900,6900,6900,0
+20250327,162200,9216196690,6900,6900,6900,6900,0
+20250327,162100,9216196690,6900,6900,6900,6900,0
+20250327,162000,9216196690,6900,6900,6900,6900,0
+20250327,161900,9216196690,6900,6900,6900,6900,0
+20250327,161800,9216196690,6900,6900,6900,6900,0
+20250327,161700,9216196690,6900,6900,6900,6900,0
+20250327,161600,9216196690,6900,6900,6900,6900,0
+20250327,161500,9216196690,6900,6900,6900,6900,0
+20250327,161400,9216196690,6900,6900,6900,6900,0
+20250327,161300,9216196690,6900,6900,6900,6900,0
+20250327,161200,9216196690,6900,6900,6900,6900,0
+20250327,161100,9216196690,6900,6900,6900,6900,0
+20250327,161000,9216196690,6900,6900,6900,6900,0
+20250327,160900,9216196690,6900,6900,6900,6900,0
+20250327,160800,9216196690,6900,6900,6900,6900,0
+20250327,160700,9216196690,6900,6900,6900,6900,0
+20250327,160600,9216196690,6900,6900,6900,6900,0
+20250327,160500,9216196690,6900,6900,6900,6900,0
+20250327,160400,9216196690,6900,6900,6900,6900,0
+20250327,160300,9216196690,6900,6900,6900,6900,0
+20250327,160200,9216196690,6900,6900,6900,6900,0
+20250327,160100,9216196690,6900,6900,6900,6900,0
+20250327,160000,9216196690,6900,6900,6900,6900,57335
+20250327,155900,9216196690,6900,6900,6900,6900,0
+20250327,155800,9216196690,6900,6900,6900,6900,0
+20250327,155700,9216196690,6900,6900,6900,6900,0
+20250327,155600,9216196690,6900,6900,6900,6900,0
+20250327,155500,9216196690,6900,6900,6900,6900,0
+20250327,155400,9216196690,6900,6900,6900,6900,0
+20250327,155300,9216196690,6900,6900,6900,6900,0
+20250327,155200,9216196690,6900,6900,6900,6900,0
+20250327,155100,9216196690,6900,6900,6900,6900,0
+20250327,155000,9216196690,6900,6900,6900,6900,0
+20250327,154900,9216196690,6900,6900,6900,6900,0
+20250327,154800,9216196690,6900,6900,6900,6900,0
+20250327,154700,9216196690,6900,6900,6900,6900,0
+20250327,154600,9216196690,6900,6900,6900,6900,0
+20250327,154500,9216196690,6900,6900,6900,6900,0
+20250327,154400,9216196690,6900,6900,6900,6900,0
+20250327,154300,9216196690,6900,6900,6900,6900,0
+20250327,154200,9216196690,6900,6900,6900,6900,0
+20250327,154100,9216196690,6900,6900,6900,6900,0
+20250327,154000,9216196690,6900,6900,6900,6900,0
+20250327,153900,9216196690,6900,6900,6900,6900,0
+20250327,153800,9216196690,6900,6900,6900,6900,0
+20250327,153700,9216196690,6900,6900,6900,6900,0
+20250327,153600,9216196690,6900,6900,6900,6900,0
+20250327,153500,9216196690,6900,6900,6900,6900,0
+20250327,153400,9216196690,6900,6900,6900,6900,0
+20250327,153300,9216196690,6900,6900,6900,6900,0
+20250327,153200,9216196690,6900,6900,6900,6900,0
+20250327,153100,9216196690,6900,6900,6900,6900,0
+20250327,153000,9216196690,6900,6900,6900,6900,114670
+20250327,152900,8820585190,6970,6970,6970,6970,0
+20250327,152800,8820585190,6970,6970,6970,6970,0
+20250327,152700,8820585190,6970,6970,6970,6970,0
+20250327,152600,8820585190,6970,6970,6970,6970,0
+20250327,152500,8820585190,6970,6970,6970,6970,0
+20250327,152400,8820585190,6970,6970,6970,6970,0
+20250327,152300,8820585190,6970,6970,6970,6970,0
+20250327,152200,8820585190,6970,6970,6970,6970,0
+20250327,152100,8820585190,6970,6970,6970,6970,0
+20250327,152000,8820585190,6970,6970,6970,6970,0
+20250327,151900,8820585190,6970,6970,6970,6930,12675
+20250327,151800,8732509870,6970,6940,6970,6940,5274
+20250327,151700,8695773270,6950,6960,6970,6940,5334
+20250327,151600,8658671150,6970,6970,6970,6950,1691
+20250327,151500,8646886420,6970,6970,6970,6940,3154
+20250327,151400,8624948350,6960,6970,6970,6960,833
+20250327,151300,8619142360,6980,6980,6980,6970,1704
+20250327,151200,8607263790,6980,6960,6990,6960,8747
+20250327,151100,8546289420,6950,6950,6970,6930,1076
+20250327,151000,8538812400,6940,6940,6950,6920,2590
+20250327,150900,8520873270,6950,6930,6950,6920,1813
+20250327,150800,8508300020,6930,6920,6930,6910,4336
+20250327,150700,8478294970,6920,6920,6920,6910,673
+20250327,150600,8473638320,6920,6920,6920,6910,1773
+20250327,150500,8461369880,6930,6930,6930,6920,607
+20250327,150400,8457169130,6930,6910,6930,6910,58
+20250327,150300,8456767360,6920,6930,6930,6910,1913
+20250327,150200,8443529860,6920,6930,6930,6920,7198
+20250327,150100,8393717510,6940,6940,6950,6930,3038
+20250327,150000,8372648010,6940,6940,6950,6940,455
+20250327,145900,8369489450,6930,6940,6940,6930,212
+20250327,145800,8368020120,6940,6940,6950,6930,3859
+20250327,145700,8341259370,6930,6930,6930,6920,1092
+20250327,145600,8333692080,6930,6920,6930,6920,229
+20250327,145500,8332105610,6920,6920,6930,6910,1632
+20250327,145400,8320812715,6920,6910,6920,6910,3442
+20250327,145300,8297027575,6910,6920,6920,6910,994
+20250327,145200,8290157995,6910,6940,6940,6910,853
+20250327,145100,8284256155,6940,6940,6940,6910,4158
+20250327,145000,8255480575,6940,6920,6940,6910,791
+20250327,144900,8249998295,6910,6930,6940,6910,1364
+20250327,144800,8240553605,6920,6910,6920,6910,908
+20250327,144700,8234276095,6910,6900,6920,6890,1660
+20250327,144600,8222809715,6900,6910,6910,6900,2631
+20250327,144500,8204653665,6900,6910,6920,6900,1597
+20250327,144400,8193625045,6910,6920,6930,6900,3957
+20250327,144300,8166301025,6920,6920,6930,6920,902
+20250327,144200,8160054285,6940,6900,6950,6900,3908
+20250327,144100,8133044815,6910,6910,6920,6880,13155
+20250327,144000,8042350545,6910,6910,6910,6900,5672
+20250327,143900,8003197915,6920,6930,6960,6910,9708
+20250327,143800,7936064645,6930,6930,6930,6920,1758
+20250327,143700,7923895385,6940,6930,6940,6920,7289
+20250327,143600,7873440555,6930,6950,6950,6930,6176
+20250327,143500,7830629225,6940,6960,6960,6940,2050
+20250327,143400,7816381765,6960,6960,6970,6940,5186
+20250327,143300,7780368845,6960,6960,6960,6950,790
+20250327,143200,7774871495,6960,6955,6970,6955,1097
+20250327,143100,7767235230,6960,6960,6960,6960,104
+20250327,143000,7766511390,6960,6960,6960,6960,333
+20250327,142900,7764193710,6960,6960,6960,6950,2381
+20250327,142800,7747623500,6960,6960,6970,6950,1025
+20250327,142700,7740497040,6950,6970,6970,6950,694
+20250327,142600,7735667860,6950,6950,6980,6950,318
+20250327,142500,7733457730,6950,6970,6990,6950,4563
+20250327,142400,7701696270,6990,6990,6990,6970,212
+20250327,142300,7700214850,6990,6960,6990,6960,1146
+20250327,142200,7692214880,6960,6960,6970,6960,477
+20250327,142100,7688894940,6960,6960,6960,6960,178
+20250327,142000,7687656060,6960,6970,6970,6960,426
+20250327,141900,7684688530,6970,6980,6990,6970,132
+20250327,141800,7683767110,6990,6970,6990,6970,8882
+20250327,141700,7621857960,6970,6950,6970,6950,550
+20250327,141600,7618031610,6960,6970,6980,6960,7822
+20250327,141500,7563500830,6970,6980,6980,6960,3252
+20250327,141400,7540836340,6980,7015,7015,6980,16680
+20250327,141300,7424128240,7010,7015,7015,7010,961
+20250327,141200,7417391480,7015,7010,7015,7010,483
+20250327,141100,7414005435,7020,7020,7030,7020,2985
+20250327,141000,7393050220,7020,7020,7020,7020,725
+20250327,140900,7387960720,7020,7010,7020,7010,525
+20250327,140800,7384276240,7030,7030,7030,7030,11
+20250327,140700,7384198910,7010,7020,7020,7010,784
+20250327,140600,7378698090,7020,7020,7020,7020,1724
+20250327,140500,7366595610,7030,7020,7030,7020,2324
+20250327,140400,7350280100,7020,7020,7030,7020,434
+20250327,140300,7347232910,7040,7040,7040,7030,1275
+20250327,140200,7338268160,7030,7030,7030,7030,0
+20250327,140100,7338268160,7030,7040,7040,7030,9
+20250327,140000,7338204810,7040,7035,7045,7030,2437
+20250327,135900,7321051530,7040,7040,7040,7040,561
+20250327,135800,7317102090,7040,7020,7040,7015,2896
+20250327,135700,7296738435,7015,7015,7015,7015,1
+20250327,135600,7296731420,7015,7020,7020,7015,263
+20250327,135500,7294885930,7015,7015,7015,7015,191
+20250327,135400,7293546065,7015,7015,7020,7015,120
+20250327,135300,7292704165,7015,7020,7020,7015,877
+20250327,135200,7286548340,7020,7020,7030,7010,621
+20250327,135100,7282193510,7020,7020,7020,7020,1301
+20250327,135000,7273060490,7020,7020,7020,7020,0
+20250327,134900,7273060490,7020,7020,7030,7020,789
+20250327,134800,7267517580,7020,7020,7020,7020,622
+20250327,134700,7263151140,7020,7030,7030,7020,77
+20250327,134600,7262610380,7020,7020,7030,7020,277
+20250327,134500,7260665430,7030,7030,7030,7030,394
+20250327,134400,7257895610,7030,7030,7030,7020,212
+20250327,134300,7256405370,7020,7020,7030,7010,1047
+20250327,134200,7249056710,7020,7000,7020,6990,1611
+20250327,134100,7237777560,6990,7000,7000,6990,374
+20250327,134000,7235161210,7000,6990,7000,6990,32
+20250327,133900,7234937250,6990,7000,7000,6990,466
+20250327,133800,7231679810,6990,6990,6990,6990,7
+20250327,133700,7231630880,7000,6990,7000,6990,204
+20250327,133600,7230204910,6990,6990,7000,6980,1218
+20250327,133500,7221698820,6980,6990,7000,6980,3535
+20250327,133400,7196992260,6990,6990,6990,6990,1
+20250327,133300,7196985270,7000,7000,7000,6990,972
+20250327,133200,7190183220,6990,7000,7010,6990,2027
+20250327,133100,7176012090,7000,7010,7010,7000,584
+20250327,133000,7171922470,7010,7010,7010,7000,4024
+20250327,132900,7143734230,7010,7020,7020,7010,2290
+20250327,132800,7127667410,7030,7030,7040,7030,1005
+20250327,132700,7120598730,7030,7030,7030,7030,220
+20250327,132600,7119052130,7020,7030,7030,7020,438
+20250327,132500,7115977200,7030,7030,7030,7020,253
+20250327,132400,7114199710,7030,7010,7030,7010,184
+20250327,132300,7112908300,7010,7010,7010,7010,184
+20250327,132200,7111618460,7010,7040,7040,7010,1849
+20250327,132100,7098628610,7030,7030,7050,7030,465
+20250327,132000,7095351480,7050,7040,7050,7040,65
+20250327,131900,7094893240,7020,7020,7020,7020,208
+20250327,131800,7093433080,7020,7020,7060,7010,2146
+20250327,131700,7078314440,7020,7010,7020,7010,52
+20250327,131600,7077949900,7010,7010,7020,7010,1036
+20250327,131500,7070685710,7020,7020,7020,7020,14
+20250327,131400,7070587430,7010,7040,7040,7010,70
+20250327,131300,7070094660,7010,7020,7020,7010,2221
+20250327,131200,7054517630,7020,7020,7020,7020,1900
+20250327,131100,7041179630,7030,7040,7040,7030,1637
+20250327,131000,7029666590,7050,7050,7050,7040,1342
+20250327,130900,7020215490,7050,7050,7050,7050,296
+20250327,130800,7018128690,7050,7050,7050,7050,1
+20250327,130700,7018121640,7050,7040,7050,7040,353
+20250327,130600,7015633500,7040,7050,7050,7040,507
+20250327,130500,7012064120,7050,7050,7060,7050,2274
+20250327,130400,6996032340,7050,7050,7050,7050,775
+20250327,130300,6990568590,7050,7040,7050,7040,595
+20250327,130200,6986379030,7030,7030,7040,7020,719
+20250327,130100,6981331320,7020,7040,7040,7020,371
+20250327,130000,6978719500,7040,7020,7040,7020,659
+20250327,125900,6974088130,7020,7010,7020,7010,17
+20250327,125800,6973968950,7020,7010,7020,7010,155
+20250327,125700,6972881690,7010,7010,7010,7000,291
+20250327,125600,6970841880,7010,7010,7010,7000,48
+20250327,125500,6970505410,7000,7010,7010,7000,3
+20250327,125400,6970484400,7000,6990,7000,6990,878
+20250327,125300,6964347150,6990,6990,7000,6990,574
+20250327,125200,6960329880,7000,7000,7000,6990,1625
+20250327,125100,6948965420,7000,7010,7010,6990,4024
+20250327,125000,6920797410,7010,7020,7020,7010,2375
+20250327,124900,6904146970,7020,7020,7020,7020,80
+20250327,124800,6903585370,7020,7030,7030,7020,3531
+20250327,124700,6878787210,7030,7030,7030,7030,626
+20250327,124600,6874386430,7030,7030,7040,7030,1047
+20250327,124500,6867024780,7030,7020,7030,7020,106
+20250327,124400,6866279640,7020,7040,7040,7020,455
+20250327,124300,6863082840,7040,7030,7040,7030,93
+20250327,124200,6862428490,7030,7030,7030,7020,1395
+20250327,124100,6852623210,7030,7030,7030,7030,0
+20250327,124000,6852623210,7030,7040,7040,7030,274
+20250327,123900,6850696320,7040,7030,7060,7030,1295
+20250327,123800,6841579180,7040,7040,7040,7040,301
+20250327,123700,6839460140,7040,7030,7060,7030,4678
+20250327,123600,6806450820,7020,7010,7030,7010,5153
+20250327,123500,6770277470,7010,7010,7010,7010,1302
+20250327,123400,6761150450,7010,7010,7010,7000,54
+20250327,123300,6760771920,7010,7010,7010,7010,929
+20250327,123200,6754259630,7010,7000,7010,6990,919
+20250327,123100,6747826600,6980,7000,7000,6980,109
+20250327,123000,6747064750,6980,6990,6990,6980,42
+20250327,122900,6746771180,6990,6990,7000,6990,1014
+20250327,122800,6739683310,6990,6990,6990,6990,31
+20250327,122700,6739466620,6990,6990,6990,6990,644
+20250327,122600,6734965060,6990,6980,6990,6980,110
+20250327,122500,6734196260,6980,6980,6980,6980,141
+20250327,122400,6733212080,6980,6990,7000,6980,216
+20250327,122300,6731702100,6990,7000,7000,6990,1260
+20250327,122200,6722885160,7000,6990,7000,6990,94
+20250327,122100,6722227670,6990,6985,6990,6980,1038
+20250327,122000,6714974600,6985,6980,6985,6980,620
+20250327,121900,6710645675,6990,6990,6990,6980,8
+20250327,121800,6710589765,6990,6980,6990,6970,1024
+20250327,121700,6703451105,6980,6990,6990,6970,7927
+20250327,121600,6648131395,6990,7000,7000,6990,677
+20250327,121500,6643396015,6990,7000,7000,6990,523
+20250327,121400,6639735105,7000,7000,7000,7000,577
+20250327,121300,6635696105,7010,6990,7010,6990,548
+20250327,121200,6631864965,6990,6990,6990,6990,2
+20250327,121100,6631850985,6990,7000,7000,6990,1295
+20250327,121000,6622795825,7000,7000,7000,7000,0
+20250327,120900,6622795825,7000,7010,7020,7000,1499
+20250327,120800,6612290505,7005,7010,7010,7005,171
+20250327,120700,6611091920,7005,7010,7010,7005,119
+20250327,120600,6610257740,7010,7010,7010,7005,211
+20250327,120500,6608778635,7010,7010,7010,7000,549
+20250327,120400,6604931495,7010,7000,7010,7000,841
+20250327,120300,6599036125,6990,6990,6990,6990,50
+20250327,120200,6598686625,6990,7000,7000,6990,791
+20250327,120100,6593149645,7000,7000,7010,7000,288
+20250327,120000,6591133555,6990,7010,7010,6990,116
+20250327,115900,6590321555,7000,6990,7010,6990,154
+20250327,115800,6589242835,7000,7000,7000,7000,299
+20250327,115700,6587149835,6990,7000,7000,6990,104
+20250327,115600,6586422855,7000,7000,7000,6990,958
+20250327,115500,6579718575,7000,7000,7000,7000,717
+20250327,115400,6574699575,7000,7010,7020,7000,1030
+20250327,115300,6567476805,7010,7010,7010,7010,190
+20250327,115200,6566144905,7020,7010,7030,7010,700
+20250327,115100,6561232435,7010,7010,7030,7010,1510
+20250327,115000,6550647235,7000,7000,7030,7000,382
+20250327,114900,6547967405,7000,7010,7010,7000,328
+20250327,114800,6545671155,7010,7010,7010,7010,228
+20250327,114700,6544072875,7010,7010,7030,7010,515
+20250327,114600,6540462685,7010,7010,7040,7010,815
+20250327,114500,6534732215,7030,6990,7030,6990,3351
+20250327,114400,6511236175,6990,6990,6990,6990,0
+20250327,114300,6511236175,6990,7000,7000,6990,109
+20250327,114200,6510474175,7000,7000,7000,7000,101
+20250327,114100,6509767175,7000,7000,7000,7000,1236
+20250327,114000,6501115175,7000,6990,7020,6990,20
+20250327,113900,6500974885,6990,6990,6990,6990,839
+20250327,113800,6495110275,7020,7030,7030,6990,2165
+20250327,113700,6479915775,7020,7000,7020,7000,874
+20250327,113600,6473793045,7000,7000,7000,6980,359
+20250327,113500,6471281365,7010,6990,7010,6990,219
+20250327,113400,6469749975,6980,7010,7010,6980,2205
+20250327,113300,6454337225,7010,7010,7010,7010,513
+20250327,113200,6450741095,7010,7000,7010,7000,425
+20250327,113100,6447765095,7020,6990,7020,6990,676
+20250327,113000,6443031985,7000,7020,7020,6980,251
+20250327,112900,6441278785,6980,7010,7010,6980,3339
+20250327,112800,6417923335,7010,7010,7010,7010,0
+20250327,112700,6417923335,7010,7010,7010,7000,210
+20250327,112600,6416452245,7020,7020,7020,7020,8
+20250327,112500,6416396085,7000,7000,7000,7000,0
+20250327,112400,6416396085,7000,6990,7000,6990,1262
+20250327,112300,6407562175,6990,7020,7020,6980,9784
+20250327,112200,6338967205,7030,7040,7040,7020,1223
+20250327,112100,6330374585,7040,7030,7040,7030,492
+20250327,112000,6326914545,7020,7040,7040,7020,2299
+20250327,111900,6310750395,7040,7030,7040,7030,146
+20250327,111800,6309722695,7040,7030,7040,7020,2065
+20250327,111700,6295201105,7030,7060,7060,7020,4783
+20250327,111600,6261605035,7030,7020,7060,7020,2669
+20250327,111500,6242826305,7030,7020,7030,7010,1248
+20250327,111400,6234069685,7010,7010,7020,7000,1529
+20250327,111300,6223352455,7010,7010,7020,7000,1493
+20250327,111200,6212887115,7020,7000,7040,7000,2859
+20250327,111100,6192826795,7000,6980,7000,6980,1514
+20250327,111000,6182242885,6980,6970,6980,6970,229
+20250327,110900,6180644525,6970,6980,6990,6970,1395
+20250327,110800,6170904495,6970,6990,6990,6970,832
+20250327,110700,6165101915,6990,6990,6990,6970,1251
+20250327,110600,6156371295,6980,6980,6980,6970,1280
+20250327,110500,6147440445,6980,6990,6990,6970,2026
+20250327,110400,6133297315,6990,6980,6990,6980,1227
+20250327,110300,6124726505,6980,6980,6980,6970,267
+20250327,110200,6122862875,6970,6990,6990,6970,370
+20250327,110100,6120281545,6990,6990,7000,6980,2779
+20250327,110000,6100858025,6990,6940,6990,6940,4800
+20250327,105900,6067426775,6940,6950,6950,6940,460
+20250327,105800,6064231295,6950,6940,6950,6930,618
+20250327,105700,6059947105,6930,6950,6950,6930,646
+20250327,105600,6055462205,6930,6930,6960,6920,3143
+20250327,105500,6033653750,6925,6940,6940,6920,4740
+20250327,105400,6000843805,6940,6950,6950,6930,2015
+20250327,105300,5986872055,6950,6940,6950,6930,2215
+20250327,105200,5971509775,6940,6930,6940,6920,5651
+20250327,105100,5932371875,6930,6950,6950,6930,2022
+20250327,105000,5918351620,6940,6960,6960,6940,805
+20250327,104900,5912755960,6950,6950,6960,6930,1480
+20250327,104800,5902470030,6940,6950,6960,6940,3417
+20250327,104700,5878752225,6940,6940,6950,6940,884
+20250327,104600,5872615545,6940,6960,6960,6940,705
+20250327,104500,5867720245,6950,6930,6970,6930,1099
+20250327,104400,5860087495,6940,6940,6960,6930,6124
+20250327,104300,5817624935,6950,6950,6960,6940,4373
+20250327,104200,5787254855,6950,6950,6960,6940,3455
+20250327,104100,5763237245,6960,6950,6960,6950,898
+20250327,104000,5756993955,6950,6970,6970,6950,2175
+20250327,103900,5741859125,6970,6960,6980,6960,1100
+20250327,103800,5734202395,6980,6980,6980,6960,378
+20250327,103700,5731567175,6980,6960,6980,6960,4479
+20250327,103600,5700387085,6960,6970,6980,6960,4165
+20250327,103500,5671388045,6970,6990,6990,6960,8353
+20250327,103400,5613226245,6990,7000,7000,6990,1151
+20250327,103300,5605177475,6990,6990,7000,6990,719
+20250327,103200,5600148280,6995,6990,7010,6980,1731
+20250327,103100,5588036620,6980,6970,6990,6940,12700
+20250327,103000,5499695105,6970,7000,7000,6970,14073
+20250327,102900,5401481145,7010,7010,7010,6990,5016
+20250327,102800,5366365985,7005,7015,7015,7000,2279
+20250327,102700,5350389690,7015,7010,7015,7010,2887
+20250327,102600,5330151570,7010,7000,7010,6990,15038
+20250327,102500,5224900620,7010,7020,7030,7000,10503
+20250327,102400,5151285990,7020,7030,7030,7010,2519
+20250327,102300,5133603530,7030,7020,7030,7020,1816
+20250327,102200,5120853690,7020,7035,7040,7020,5680
+20250327,102100,5080916270,7035,7040,7040,7030,719
+20250327,102000,5075857485,7050,7030,7050,7030,1210
+20250327,101900,5067343350,7050,7030,7050,7020,736
+20250327,101800,5062168870,7050,7060,7060,7020,7702
+20250327,101700,5008024210,7080,7060,7090,7040,2549
+20250327,101600,4990025660,7060,7060,7080,7050,2654
+20250327,101500,4971280870,7070,7080,7100,7060,841
+20250327,101400,4965330220,7100,7080,7120,7080,2210
+20250327,101300,4949619850,7070,7080,7090,7070,1680
+20250327,101200,4937730380,7050,7080,7080,7050,1508
+20250327,101100,4927097580,7050,7070,7070,7050,1099
+20250327,101000,4919338885,7070,7040,7070,7035,2413
+20250327,100900,4902349775,7040,7060,7060,7040,1828
+20250327,100800,4889466415,7040,7060,7060,7030,2512
+20250327,100700,4871778605,7030,7030,7060,7020,13036
+20250327,100600,4780134335,7020,7070,7070,7020,11117
+20250327,100500,4701832895,7070,7070,7080,7070,1558
+20250327,100400,4690817775,7080,7080,7080,7070,1116
+20250327,100300,4682917005,7080,7090,7090,7080,1410
+20250327,100200,4672923695,7090,7080,7090,7070,2007
+20250327,100100,4658709305,7080,7080,7080,7070,724
+20250327,100000,4653586655,7080,7100,7100,7080,2727
+20250327,095900,4634264055,7100,7080,7100,7080,394
+20250327,095800,4631473765,7100,7100,7100,7090,1217
+20250327,095700,4622844985,7090,7100,7100,7090,899
+20250327,095600,4616463655,7100,7090,7120,7080,542
+20250327,095500,4612616065,7090,7120,7130,7080,4359
+20250327,095400,4581638675,7100,7100,7120,7080,2235
+20250327,095300,4565760285,7100,7060,7100,7060,775
+20250327,095200,4560277455,7060,7050,7060,7040,11065
+20250327,095100,4482199785,7050,7050,7060,7030,9941
+20250327,095000,4412151325,7050,7090,7090,7040,16742
+20250327,094900,4293921995,7110,7090,7110,7080,1451
+20250327,094800,4283643655,7090,7090,7110,7080,2775
+20250327,094700,4263972245,7090,7100,7100,7080,6230
+20250327,094600,4219798525,7100,7100,7110,7090,5780
+20250327,094500,4178771385,7100,7120,7120,7100,3347
+20250327,094400,4154983055,7120,7130,7130,7110,5363
+20250327,094300,4116781185,7140,7150,7170,7140,2538
+20250327,094200,4098643285,7150,7140,7160,7140,1028
+20250327,094100,4091297645,7140,7160,7160,7140,701
+20250327,094000,4086286755,7150,7110,7160,7110,16406
+20250327,093900,3969452305,7120,7120,7120,7110,1957
+20250327,093800,3955534065,7120,7130,7130,7120,705
+20250327,093700,3950508335,7120,7120,7130,7100,8878
+20250327,093600,3887424585,7110,7130,7130,7110,2833
+20250327,093500,3867272855,7130,7130,7130,7110,2948
+20250327,093400,3846279480,7140,7140,7140,7120,4220
+20250327,093300,3816195780,7140,7150,7160,7140,4532
+20250327,093200,3783814090,7160,7190,7200,7150,4585
+20250327,093100,3750933340,7190,7180,7200,7170,2972
+20250327,093000,3729546650,7190,7170,7200,7160,13057
+20250327,092900,3635820790,7170,7140,7180,7140,2976
+20250327,092800,3614509260,7140,7140,7160,7140,928
+20250327,092700,3607874220,7150,7150,7150,7130,1714
+20250327,092600,3595643350,7160,7125,7160,7120,4137
+20250327,092500,3566135785,7120,7140,7140,7110,9894
+20250327,092400,3495709520,7140,7140,7140,7130,1351
+20250327,092300,3486068935,7140,7140,7140,7140,591
+20250327,092200,3481849195,7150,7130,7150,7120,2027
+20250327,092100,3467401925,7120,7140,7150,7120,4680
+20250327,092000,3434021675,7160,7140,7180,7130,7382
+20250327,091900,3381169195,7130,7160,7160,7130,10914
+20250327,091800,3303236180,7160,7165,7190,7150,6025
+20250327,091700,3260086945,7165,7200,7210,7160,15113
+20250327,091600,3151503420,7200,7170,7200,7160,10823
+20250327,091500,3073821990,7170,7150,7170,7150,5710
+20250327,091400,3032912130,7150,7130,7160,7130,4929
+20250327,091300,2997674010,7140,7160,7160,7120,10760
+20250327,091200,2920869780,7160,7160,7170,7140,7835
+20250327,091100,2864803785,7150,7110,7160,7110,4644
+20250327,091000,2831655025,7110,7130,7130,7110,1632
+20250327,090900,2820036245,7130,7110,7130,7090,9179
+20250327,090800,2754767365,7090,7105,7120,7090,6252
+20250327,090700,2710376655,7110,7100,7120,7080,6392
+20250327,090600,2665001855,7100,7120,7150,7080,20277
+20250327,090500,2520831685,7120,7160,7170,7120,28865
+20250327,090400,2314297475,7150,7070,7160,7070,34270
+20250327,090300,2070269590,7090,7070,7110,7060,20785
+20250327,090200,1922936060,7070,7120,7120,7050,29205
+20250327,090100,1716239730,7120,7030,7140,7030,66416
+20250327,090000,1245101310,7040,7000,7090,6920,176721

170030/min/candle-20250328.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203000,8174199385,6500,6500,6500,6500,28703
+20250328,202900,8174199385,6500,6500,6500,6500,0
+20250328,202800,8174199385,6500,6500,6500,6500,0
+20250328,202700,8174199385,6500,6500,6500,6500,0
+20250328,202600,8174199385,6500,6500,6500,6500,0
+20250328,202500,8174199385,6500,6500,6500,6500,0
+20250328,202400,8174199385,6500,6500,6500,6500,0
+20250328,202300,8174199385,6500,6500,6500,6500,0
+20250328,202200,8174199385,6500,6500,6500,6500,0
+20250328,202100,8174199385,6500,6500,6500,6500,0
+20250328,202000,8174199385,6500,6500,6500,6500,0
+20250328,201900,8174199385,6500,6500,6500,6500,0
+20250328,201800,8174199385,6500,6500,6500,6500,0
+20250328,201700,8174199385,6500,6500,6500,6500,0
+20250328,201600,8174199385,6500,6500,6500,6500,0
+20250328,201500,8174199385,6500,6500,6500,6500,0
+20250328,201400,8174199385,6500,6500,6500,6500,0
+20250328,201300,8174199385,6500,6500,6500,6500,0
+20250328,201200,8174199385,6500,6500,6500,6500,0
+20250328,201100,8174199385,6500,6500,6500,6500,0
+20250328,201000,8174199385,6500,6500,6500,6500,0
+20250328,200900,8174199385,6500,6500,6500,6500,0
+20250328,200800,8174199385,6500,6500,6500,6500,0
+20250328,200700,8174199385,6500,6500,6500,6500,0
+20250328,200600,8174199385,6500,6500,6500,6500,0
+20250328,200500,8174199385,6500,6500,6500,6500,0
+20250328,200400,8174199385,6500,6500,6500,6500,0
+20250328,200300,8174199385,6500,6500,6500,6500,0
+20250328,200200,8174199385,6500,6500,6500,6500,0
+20250328,200100,8174199385,6500,6500,6500,6500,0
+20250328,200000,8174199385,6500,6500,6500,6500,28703
+20250328,195900,8174199385,6500,6500,6500,6500,0
+20250328,195800,8174199385,6500,6500,6500,6500,0
+20250328,195700,8174199385,6500,6500,6500,6500,0
+20250328,195600,8174199385,6500,6500,6500,6500,0
+20250328,195500,8174199385,6500,6500,6500,6500,0
+20250328,195400,8174199385,6500,6500,6500,6500,0
+20250328,195300,8174199385,6500,6500,6500,6500,0
+20250328,195200,8174199385,6500,6500,6500,6500,0
+20250328,195100,8174199385,6500,6500,6500,6500,0
+20250328,195000,8174199385,6500,6500,6500,6500,0
+20250328,194900,8174199385,6500,6500,6500,6500,0
+20250328,194800,8174199385,6500,6500,6500,6500,0
+20250328,194700,8174199385,6500,6500,6500,6500,0
+20250328,194600,8174199385,6500,6500,6500,6500,0
+20250328,194500,8174199385,6500,6500,6500,6500,0
+20250328,194400,8174199385,6500,6500,6500,6500,0
+20250328,194300,8174199385,6500,6500,6500,6500,0
+20250328,194200,8174199385,6500,6500,6500,6500,0
+20250328,194100,8174199385,6500,6500,6500,6500,0
+20250328,194000,8174199385,6500,6500,6500,6500,0
+20250328,193900,8174199385,6500,6500,6500,6500,0
+20250328,193800,8174199385,6500,6500,6500,6500,0
+20250328,193700,8174199385,6500,6500,6500,6500,0
+20250328,193600,8174199385,6500,6500,6500,6500,0
+20250328,193500,8174199385,6500,6500,6500,6500,0
+20250328,193400,8174199385,6500,6500,6500,6500,0
+20250328,193300,8174199385,6500,6500,6500,6500,0
+20250328,193200,8174199385,6500,6500,6500,6500,0
+20250328,193100,8174199385,6500,6500,6500,6500,0
+20250328,193000,8174199385,6500,6500,6500,6500,28703
+20250328,192900,8174199385,6500,6500,6500,6500,0
+20250328,192800,8174199385,6500,6500,6500,6500,0
+20250328,192700,8174199385,6500,6500,6500,6500,0
+20250328,192600,8174199385,6500,6500,6500,6500,0
+20250328,192500,8174199385,6500,6500,6500,6500,0
+20250328,192400,8174199385,6500,6500,6500,6500,0
+20250328,192300,8174199385,6500,6500,6500,6500,0
+20250328,192200,8174199385,6500,6500,6500,6500,0
+20250328,192100,8174199385,6500,6500,6500,6500,0
+20250328,192000,8174199385,6500,6500,6500,6500,0
+20250328,191900,8174199385,6500,6500,6500,6500,0
+20250328,191800,8174199385,6500,6500,6500,6500,0
+20250328,191700,8174199385,6500,6500,6500,6500,0
+20250328,191600,8174199385,6500,6500,6500,6500,0
+20250328,191500,8174199385,6500,6500,6500,6500,0
+20250328,191400,8174199385,6500,6500,6500,6500,0
+20250328,191300,8174199385,6500,6500,6500,6500,0
+20250328,191200,8174199385,6500,6500,6500,6500,0
+20250328,191100,8174199385,6500,6500,6500,6500,0
+20250328,191000,8174199385,6500,6500,6500,6500,0
+20250328,190900,8174199385,6500,6500,6500,6500,0
+20250328,190800,8174199385,6500,6500,6500,6500,0
+20250328,190700,8174199385,6500,6500,6500,6500,0
+20250328,190600,8174199385,6500,6500,6500,6500,0
+20250328,190500,8174199385,6500,6500,6500,6500,0
+20250328,190400,8174199385,6500,6500,6500,6500,0
+20250328,190300,8174199385,6500,6500,6500,6500,0
+20250328,190200,8174199385,6500,6500,6500,6500,0
+20250328,190100,8174199385,6500,6500,6500,6500,0
+20250328,190000,8174199385,6500,6500,6500,6500,28703
+20250328,185900,8174199385,6500,6500,6500,6500,0
+20250328,185800,8174199385,6500,6500,6500,6500,0
+20250328,185700,8174199385,6500,6500,6500,6500,0
+20250328,185600,8174199385,6500,6500,6500,6500,0
+20250328,185500,8174199385,6500,6500,6500,6500,0
+20250328,185400,8174199385,6500,6500,6500,6500,0
+20250328,185300,8174199385,6500,6500,6500,6500,0
+20250328,185200,8174199385,6500,6500,6500,6500,0
+20250328,185100,8174199385,6500,6500,6500,6500,0
+20250328,185000,8174199385,6500,6500,6500,6500,0
+20250328,184900,8174199385,6500,6500,6500,6500,0
+20250328,184800,8174199385,6500,6500,6500,6500,0
+20250328,184700,8174199385,6500,6500,6500,6500,0
+20250328,184600,8174199385,6500,6500,6500,6500,0
+20250328,184500,8174199385,6500,6500,6500,6500,0
+20250328,184400,8174199385,6500,6500,6500,6500,0
+20250328,184300,8174199385,6500,6500,6500,6500,0
+20250328,184200,8174199385,6500,6500,6500,6500,0
+20250328,184100,8174199385,6500,6500,6500,6500,0
+20250328,184000,8174199385,6500,6500,6500,6500,0
+20250328,183900,8174199385,6500,6500,6500,6500,0
+20250328,183800,8174199385,6500,6500,6500,6500,0
+20250328,183700,8174199385,6500,6500,6500,6500,0
+20250328,183600,8174199385,6500,6500,6500,6500,0
+20250328,183500,8174199385,6500,6500,6500,6500,0
+20250328,183400,8174199385,6500,6500,6500,6500,0
+20250328,183300,8174199385,6500,6500,6500,6500,0
+20250328,183200,8174199385,6500,6500,6500,6500,0
+20250328,183100,8174199385,6500,6500,6500,6500,0
+20250328,183000,8174199385,6500,6500,6500,6500,28703
+20250328,182900,8174199385,6500,6500,6500,6500,0
+20250328,182800,8174199385,6500,6500,6500,6500,0
+20250328,182700,8174199385,6500,6500,6500,6500,0
+20250328,182600,8174199385,6500,6500,6500,6500,0
+20250328,182500,8174199385,6500,6500,6500,6500,0
+20250328,182400,8174199385,6500,6500,6500,6500,0
+20250328,182300,8174199385,6500,6500,6500,6500,0
+20250328,182200,8174199385,6500,6500,6500,6500,0
+20250328,182100,8174199385,6500,6500,6500,6500,0
+20250328,182000,8174199385,6500,6500,6500,6500,0
+20250328,181900,8174199385,6500,6500,6500,6500,0
+20250328,181800,8174199385,6500,6500,6500,6500,0
+20250328,181700,8174199385,6500,6500,6500,6500,0
+20250328,181600,8174199385,6500,6500,6500,6500,0
+20250328,181500,8174199385,6500,6500,6500,6500,0
+20250328,181400,8174199385,6500,6500,6500,6500,0
+20250328,181300,8174199385,6500,6500,6500,6500,0
+20250328,181200,8174199385,6500,6500,6500,6500,0
+20250328,181100,8174199385,6500,6500,6500,6500,0
+20250328,181000,8174199385,6500,6500,6500,6500,0
+20250328,180900,8174199385,6500,6500,6500,6500,0
+20250328,180800,8174199385,6500,6500,6500,6500,0
+20250328,180700,8174199385,6500,6500,6500,6500,0
+20250328,180600,8174199385,6500,6500,6500,6500,0
+20250328,180500,8174199385,6500,6500,6500,6500,0
+20250328,180400,8174199385,6500,6500,6500,6500,0
+20250328,180300,8174199385,6500,6500,6500,6500,0
+20250328,180200,8174199385,6500,6500,6500,6500,0
+20250328,180100,8174199385,6500,6500,6500,6500,0
+20250328,180000,8174199385,6500,6500,6500,6500,28703
+20250328,175900,8174199385,6500,6500,6500,6500,0
+20250328,175800,8174199385,6500,6500,6500,6500,0
+20250328,175700,8174199385,6500,6500,6500,6500,0
+20250328,175600,8174199385,6500,6500,6500,6500,0
+20250328,175500,8174199385,6500,6500,6500,6500,0
+20250328,175400,8174199385,6500,6500,6500,6500,0
+20250328,175300,8174199385,6500,6500,6500,6500,0
+20250328,175200,8174199385,6500,6500,6500,6500,0
+20250328,175100,8174199385,6500,6500,6500,6500,0
+20250328,175000,8174199385,6500,6500,6500,6500,0
+20250328,174900,8174199385,6500,6500,6500,6500,0
+20250328,174800,8174199385,6500,6500,6500,6500,0
+20250328,174700,8174199385,6500,6500,6500,6500,0
+20250328,174600,8174199385,6500,6500,6500,6500,0
+20250328,174500,8174199385,6500,6500,6500,6500,0
+20250328,174400,8174199385,6500,6500,6500,6500,0
+20250328,174300,8174199385,6500,6500,6500,6500,0
+20250328,174200,8174199385,6500,6500,6500,6500,0
+20250328,174100,8174199385,6500,6500,6500,6500,0
+20250328,174000,8174199385,6500,6500,6500,6500,0
+20250328,173900,8174199385,6500,6500,6500,6500,0
+20250328,173800,8174199385,6500,6500,6500,6500,0
+20250328,173700,8174199385,6500,6500,6500,6500,0
+20250328,173600,8174199385,6500,6500,6500,6500,0
+20250328,173500,8174199385,6500,6500,6500,6500,0
+20250328,173400,8174199385,6500,6500,6500,6500,0
+20250328,173300,8174199385,6500,6500,6500,6500,0
+20250328,173200,8174199385,6500,6500,6500,6500,0
+20250328,173100,8174199385,6500,6500,6500,6500,0
+20250328,173000,8174199385,6500,6500,6500,6500,28703
+20250328,172900,8174199385,6500,6500,6500,6500,0
+20250328,172800,8174199385,6500,6500,6500,6500,0
+20250328,172700,8174199385,6500,6500,6500,6500,0
+20250328,172600,8174199385,6500,6500,6500,6500,0
+20250328,172500,8174199385,6500,6500,6500,6500,0
+20250328,172400,8174199385,6500,6500,6500,6500,0
+20250328,172300,8174199385,6500,6500,6500,6500,0
+20250328,172200,8174199385,6500,6500,6500,6500,0
+20250328,172100,8174199385,6500,6500,6500,6500,0
+20250328,172000,8174199385,6500,6500,6500,6500,0
+20250328,171900,8174199385,6500,6500,6500,6500,0
+20250328,171800,8174199385,6500,6500,6500,6500,0
+20250328,171700,8174199385,6500,6500,6500,6500,0
+20250328,171600,8174199385,6500,6500,6500,6500,0
+20250328,171500,8174199385,6500,6500,6500,6500,0
+20250328,171400,8174199385,6500,6500,6500,6500,0
+20250328,171300,8174199385,6500,6500,6500,6500,0
+20250328,171200,8174199385,6500,6500,6500,6500,0
+20250328,171100,8174199385,6500,6500,6500,6500,0
+20250328,171000,8174199385,6500,6500,6500,6500,0
+20250328,170900,8174199385,6500,6500,6500,6500,0
+20250328,170800,8174199385,6500,6500,6500,6500,0
+20250328,170700,8174199385,6500,6500,6500,6500,0
+20250328,170600,8174199385,6500,6500,6500,6500,0
+20250328,170500,8174199385,6500,6500,6500,6500,0
+20250328,170400,8174199385,6500,6500,6500,6500,0
+20250328,170300,8174199385,6500,6500,6500,6500,0
+20250328,170200,8174199385,6500,6500,6500,6500,0
+20250328,170100,8174199385,6500,6500,6500,6500,0
+20250328,170000,8174199385,6500,6500,6500,6500,28703
+20250328,165900,8174199385,6500,6500,6500,6500,0
+20250328,165800,8174199385,6500,6500,6500,6500,0
+20250328,165700,8174199385,6500,6500,6500,6500,0
+20250328,165600,8174199385,6500,6500,6500,6500,0
+20250328,165500,8174199385,6500,6500,6500,6500,0
+20250328,165400,8174199385,6500,6500,6500,6500,0
+20250328,165300,8174199385,6500,6500,6500,6500,0
+20250328,165200,8174199385,6500,6500,6500,6500,0
+20250328,165100,8174199385,6500,6500,6500,6500,0
+20250328,165000,8174199385,6500,6500,6500,6500,0
+20250328,164900,8174199385,6500,6500,6500,6500,0
+20250328,164800,8174199385,6500,6500,6500,6500,0
+20250328,164700,8174199385,6500,6500,6500,6500,0
+20250328,164600,8174199385,6500,6500,6500,6500,0
+20250328,164500,8174199385,6500,6500,6500,6500,0
+20250328,164400,8174199385,6500,6500,6500,6500,0
+20250328,164300,8174199385,6500,6500,6500,6500,0
+20250328,164200,8174199385,6500,6500,6500,6500,0
+20250328,164100,8174199385,6500,6500,6500,6500,0
+20250328,164000,8174199385,6500,6500,6500,6500,0
+20250328,163900,8174199385,6500,6500,6500,6500,0
+20250328,163800,8174199385,6500,6500,6500,6500,0
+20250328,163700,8174199385,6500,6500,6500,6500,0
+20250328,163600,8174199385,6500,6500,6500,6500,0
+20250328,163500,8174199385,6500,6500,6500,6500,0
+20250328,163400,8174199385,6500,6500,6500,6500,0
+20250328,163300,8174199385,6500,6500,6500,6500,0
+20250328,163200,8174199385,6500,6500,6500,6500,0
+20250328,163100,8174199385,6500,6500,6500,6500,0
+20250328,163000,8174199385,6500,6500,6500,6500,28703
+20250328,162900,8174199385,6500,6500,6500,6500,0
+20250328,162800,8174199385,6500,6500,6500,6500,0
+20250328,162700,8174199385,6500,6500,6500,6500,0
+20250328,162600,8174199385,6500,6500,6500,6500,0
+20250328,162500,8174199385,6500,6500,6500,6500,0
+20250328,162400,8174199385,6500,6500,6500,6500,0
+20250328,162300,8174199385,6500,6500,6500,6500,0
+20250328,162200,8174199385,6500,6500,6500,6500,0
+20250328,162100,8174199385,6500,6500,6500,6500,0
+20250328,162000,8174199385,6500,6500,6500,6500,0
+20250328,161900,8174199385,6500,6500,6500,6500,0
+20250328,161800,8174199385,6500,6500,6500,6500,0
+20250328,161700,8174199385,6500,6500,6500,6500,0
+20250328,161600,8174199385,6500,6500,6500,6500,0
+20250328,161500,8174199385,6500,6500,6500,6500,0
+20250328,161400,8174199385,6500,6500,6500,6500,0
+20250328,161300,8174199385,6500,6500,6500,6500,0
+20250328,161200,8174199385,6500,6500,6500,6500,0
+20250328,161100,8174199385,6500,6500,6500,6500,0
+20250328,161000,8174199385,6500,6500,6500,6500,0
+20250328,160900,8174199385,6500,6500,6500,6500,0
+20250328,160800,8174199385,6500,6500,6500,6500,0
+20250328,160700,8174199385,6500,6500,6500,6500,0
+20250328,160600,8174199385,6500,6500,6500,6500,0
+20250328,160500,8174199385,6500,6500,6500,6500,0
+20250328,160400,8174199385,6500,6500,6500,6500,0
+20250328,160300,8174199385,6500,6500,6500,6500,0
+20250328,160200,8174199385,6500,6500,6500,6500,0
+20250328,160100,8174199385,6500,6500,6500,6500,0
+20250328,160000,8174199385,6500,6500,6500,6500,28703
+20250328,155900,8174199385,6500,6500,6500,6500,0
+20250328,155800,8174199385,6500,6500,6500,6500,0
+20250328,155700,8174199385,6500,6500,6500,6500,0
+20250328,155600,8174199385,6500,6500,6500,6500,0
+20250328,155500,8174199385,6500,6500,6500,6500,0
+20250328,155400,8174199385,6500,6500,6500,6500,0
+20250328,155300,8174199385,6500,6500,6500,6500,0
+20250328,155200,8174199385,6500,6500,6500,6500,0
+20250328,155100,8174199385,6500,6500,6500,6500,0
+20250328,155000,8174199385,6500,6500,6500,6500,0
+20250328,154900,8174199385,6500,6500,6500,6500,0
+20250328,154800,8174199385,6500,6500,6500,6500,0
+20250328,154700,8174199385,6500,6500,6500,6500,0
+20250328,154600,8174199385,6500,6500,6500,6500,0
+20250328,154500,8174199385,6500,6500,6500,6500,0
+20250328,154400,8174199385,6500,6500,6500,6500,0
+20250328,154300,8174199385,6500,6500,6500,6500,0
+20250328,154200,8174199385,6500,6500,6500,6500,0
+20250328,154100,8174199385,6500,6500,6500,6500,0
+20250328,154000,8174199385,6500,6500,6500,6500,0
+20250328,153900,8174199385,6500,6500,6500,6500,0
+20250328,153800,8174199385,6500,6500,6500,6500,0
+20250328,153700,8174199385,6500,6500,6500,6500,0
+20250328,153600,8174199385,6500,6500,6500,6500,0
+20250328,153500,8174199385,6500,6500,6500,6500,0
+20250328,153400,8174199385,6500,6500,6500,6500,0
+20250328,153300,8174199385,6500,6500,6500,6500,0
+20250328,153200,8174199385,6500,6500,6500,6500,0
+20250328,153100,8174199385,6500,6500,6500,6500,0
+20250328,153000,8174199385,6500,6500,6500,6500,57406
+20250328,152900,7987629885,6410,6410,6410,6410,0
+20250328,152800,7987629885,6410,6410,6410,6410,0
+20250328,152700,7987629885,6410,6410,6410,6410,0
+20250328,152600,7987629885,6410,6410,6410,6410,0
+20250328,152500,7987629885,6410,6410,6410,6410,0
+20250328,152400,7987629885,6410,6410,6410,6410,0
+20250328,152300,7987629885,6410,6410,6410,6410,0
+20250328,152200,7987629885,6410,6410,6410,6410,0
+20250328,152100,7987629885,6410,6410,6410,6410,0
+20250328,152000,7987629885,6410,6410,6410,6410,0
+20250328,151900,7987629885,6410,6420,6430,6400,4276
+20250328,151800,7960207635,6420,6420,6430,6400,10367
+20250328,151700,7893728515,6420,6440,6440,6420,2176
+20250328,151600,7879749795,6430,6450,6450,6430,5596
+20250328,151500,7843721135,6450,6450,6450,6440,1041
+20250328,151400,7837011335,6430,6440,6450,6430,3536
+20250328,151300,7814243265,6430,6450,6450,6430,1384
+20250328,151200,7805334685,6440,6430,6440,6420,4037
+20250328,151100,7779368685,6420,6420,6430,6420,2888
+20250328,151000,7760824255,6430,6450,6450,6430,1892
+20250328,150900,7748653065,6450,6450,6450,6430,2204
+20250328,150800,7734475645,6450,6440,6450,6440,685
+20250328,150700,7730063485,6440,6460,6460,6440,1189
+20250328,150600,7722393015,6460,6470,6480,6450,1629
+20250328,150500,7711860615,6470,6490,6490,6470,3487
+20250328,150400,7689260745,6490,6460,6490,6450,2365
+20250328,150300,7673958495,6450,6440,6450,6440,321
+20250328,150200,7671888055,6450,6430,6450,6420,825
+20250328,150100,7666580555,6450,6440,6450,6430,1133
+20250328,150000,7659289435,6440,6450,6450,6440,467
+20250328,145900,7656278185,6450,6460,6470,6450,472
+20250328,145800,7653227515,6460,6440,6460,6440,72
+20250328,145700,7652762720,6440,6440,6440,6440,15
+20250328,145600,7652666120,6440,6450,6470,6440,694
+20250328,145500,7648190730,6460,6460,6470,6460,190
+20250328,145400,7646963320,6460,6460,6460,6440,112
+20250328,145300,7646241310,6460,6450,6460,6440,1256
+20250328,145200,7638148830,6450,6450,6450,6440,814
+20250328,145100,7632901670,6450,6460,6460,6450,615
+20250328,145000,7628934880,6440,6460,6460,6440,870
+20250328,144900,7623325270,6460,6460,6460,6450,598
+20250328,144800,7619465390,6460,6460,6460,6450,656
+20250328,144700,7615233250,6460,6460,6470,6460,443
+20250328,144600,7612371200,6460,6480,6480,6460,309
+20250328,144500,7610374260,6470,6460,6470,6460,829
+20250328,144400,7605017230,6460,6480,6480,6450,896
+20250328,144300,7599221010,6470,6480,6480,6470,768
+20250328,144200,7594245870,6490,6490,6500,6480,2070
+20250328,144100,7580806540,6500,6520,6520,6460,2264
+20250328,144000,7566121420,6520,6440,6580,6440,25528
+20250328,143900,7399730330,6440,6440,6440,6440,105
+20250328,143800,7399054130,6410,6430,6430,6410,458
+20250328,143700,7396115370,6430,6430,6430,6400,622
+20250328,143600,7392117700,6430,6430,6430,6400,2048
+20250328,143500,7378986760,6430,6430,6430,6410,416
+20250328,143400,7376319540,6410,6420,6430,6400,3558
+20250328,143300,7353539580,6430,6410,6430,6390,4986
+20250328,143200,7321627110,6400,6440,6440,6400,7510
+20250328,143100,7273495410,6450,6460,6460,6440,1257
+20250328,143000,7265388310,6460,6460,6470,6460,82
+20250328,142900,7264858580,6460,6465,6470,6460,150
+20250328,142800,7263889125,6460,6460,6470,6450,425
+20250328,142700,7261144675,6460,6450,6470,6450,204
+20250328,142600,7259828805,6450,6460,6470,6450,846
+20250328,142500,7254371085,6450,6460,6460,6450,2600
+20250328,142400,7237576155,6460,6460,6460,6460,82
+20250328,142300,7237046435,6460,6460,6470,6460,28
+20250328,142200,7236865545,6460,6480,6480,6460,1958
+20250328,142100,7224199255,6490,6480,6490,6480,224
+20250328,142000,7222747685,6480,6480,6480,6480,57
+20250328,141900,7222378325,6480,6500,6500,6480,502
+20250328,141800,7219124925,6500,6490,6500,6480,7025
+20250328,141700,7173530065,6500,6510,6510,6490,1083
+20250328,141600,7166491465,6510,6500,6510,6500,1195
+20250328,141500,7158712385,6500,6500,6500,6500,81
+20250328,141400,7158185885,6500,6510,6510,6500,125
+20250328,141300,7157372795,6510,6500,6510,6500,613
+20250328,141200,7153386385,6500,6510,6510,6500,1135
+20250328,141100,7145998885,6510,6490,6510,6490,983
+20250328,141000,7139609405,6500,6500,6500,6490,626
+20250328,140900,7135542235,6500,6500,6510,6500,1040
+20250328,140800,7128780455,6500,6500,6500,6500,14
+20250328,140700,7128689455,6500,6500,6500,6500,2503
+20250328,140600,7112419955,6500,6510,6510,6490,4063
+20250328,140500,7086011335,6510,6500,6510,6500,2889
+20250328,140400,7067219285,6500,6490,6500,6490,951
+20250328,140300,7061043105,6490,6490,6490,6490,158
+20250328,140200,7060017685,6490,6500,6500,6490,923
+20250328,140100,7054018895,6480,6470,6500,6470,1615
+20250328,140000,7043541965,6470,6460,6480,6460,365
+20250328,135900,7041182485,6460,6460,6470,6460,351
+20250328,135800,7038913895,6460,6470,6470,6460,813
+20250328,135700,7033661905,6470,6470,6480,6470,441
+20250328,135600,7030808625,6470,6480,6480,6470,1235
+20250328,135500,7022808625,6480,6470,6480,6470,416
+20250328,135400,7020117085,6470,6470,6470,6470,13
+20250328,135300,7020032975,6470,6470,6470,6470,0
+20250328,135200,7020032975,6470,6470,6510,6470,741
+20250328,135100,7015231725,6470,6470,6470,6470,84
+20250328,135000,7014688245,6470,6480,6480,6470,950
+20250328,134900,7008538245,6480,6480,6480,6470,566
+20250328,134800,7004871285,6480,6480,6480,6480,692
+20250328,134700,7000387125,6480,6490,6500,6480,1786
+20250328,134600,6988790125,6490,6500,6500,6490,2427
+20250328,134500,6973018985,6500,6500,6500,6500,945
+20250328,134400,6966876485,6490,6470,6500,6470,4145
+20250328,134300,6939974655,6470,6480,6480,6460,584
+20250328,134200,6936195005,6470,6480,6480,6470,507
+20250328,134100,6932914655,6480,6470,6480,6470,50
+20250328,134000,6932590665,6470,6470,6470,6460,231
+20250328,133900,6931096895,6470,6500,6500,6470,180
+20250328,133800,6929930555,6480,6460,6490,6460,307
+20250328,133700,6927941135,6490,6460,6490,6460,1285
+20250328,133600,6919623455,6460,6460,6460,6450,1319
+20250328,133500,6911103135,6460,6450,6460,6450,27
+20250328,133400,6910928935,6470,6450,6470,6430,266
+20250328,133300,6909216285,6450,6440,6450,6430,942
+20250328,133200,6903154115,6440,6430,6440,6430,91
+20250328,133100,6902568435,6430,6420,6430,6420,281
+20250328,133000,6900764185,6420,6430,6430,6410,1137
+20250328,132900,6893469955,6430,6420,6430,6420,351
+20250328,132800,6891215895,6420,6410,6420,6410,1258
+20250328,132700,6883147665,6410,6430,6430,6400,3629
+20250328,132600,6859889595,6430,6430,6430,6420,188
+20250328,132500,6858681765,6420,6420,6420,6420,949
+20250328,132400,6852589185,6410,6420,6440,6410,1040
+20250328,132300,6845916375,6420,6430,6440,6420,1174
+20250328,132200,6838372275,6440,6430,6440,6430,344
+20250328,132100,6836157305,6430,6430,6430,6430,0
+20250328,132000,6836157305,6430,6430,6430,6410,1968
+20250328,131900,6823533525,6440,6440,6440,6440,122
+20250328,131800,6822747845,6460,6420,6460,6420,22
+20250328,131700,6822605765,6460,6440,6460,6410,3978
+20250328,131600,6797053705,6430,6440,6440,6430,1083
+20250328,131500,6790079485,6440,6450,6450,6440,277
+20250328,131400,6788295585,6460,6460,6460,6460,15
+20250328,131300,6788198685,6430,6430,6440,6430,400
+20250328,131200,6785625465,6430,6440,6440,6430,8105
+20250328,131100,6733507545,6450,6450,6450,6430,4686
+20250328,131000,6703329805,6450,6450,6450,6450,431
+20250328,130900,6700549855,6450,6450,6460,6450,7167
+20250328,130800,6654255055,6450,6460,6460,6450,1385
+20250328,130700,6645318755,6460,6460,6470,6460,301
+20250328,130600,6643373295,6470,6470,6470,6470,0
+20250328,130500,6643373295,6470,6460,6470,6460,2908
+20250328,130400,6624573915,6460,6460,6460,6460,2711
+20250328,130300,6607060855,6460,6460,6460,6460,517
+20250328,130200,6603721035,6460,6470,6470,6460,673
+20250328,130100,6599373355,6460,6470,6480,6460,1334
+20250328,130000,6590748345,6470,6470,6470,6470,849
+20250328,125900,6585255315,6470,6480,6490,6470,61
+20250328,125800,6584860395,6470,6470,6470,6470,0
+20250328,125700,6584860395,6470,6470,6470,6470,0
+20250328,125600,6584860395,6470,6470,6470,6470,285
+20250328,125500,6583016445,6470,6470,6470,6470,166
+20250328,125400,6581942425,6470,6480,6480,6470,2197
+20250328,125300,6567727815,6490,6470,6490,6470,100
+20250328,125200,6567079585,6470,6490,6500,6470,1579
+20250328,125100,6556856025,6500,6490,6500,6490,667
+20250328,125000,6552526915,6490,6490,6500,6490,275
+20250328,124900,6550741165,6500,6500,6500,6500,93
+20250328,124800,6550136665,6500,6500,6500,6500,114
+20250328,124700,6549395665,6500,6500,6500,6500,200
+20250328,124600,6548095665,6480,6480,6490,6480,1243
+20250328,124500,6540040925,6490,6490,6500,6480,883
+20250328,124400,6534315055,6490,6470,6490,6470,1304
+20250328,124300,6525874145,6480,6480,6480,6480,377
+20250328,124200,6523431185,6480,6480,6480,6480,482
+20250328,124100,6520307825,6480,6490,6490,6480,784
+20250328,124000,6515222755,6490,6490,6490,6490,691
+20250328,123900,6510738165,6490,6490,6490,6490,320
+20250328,123800,6508661365,6490,6490,6490,6480,874
+20250328,123700,6502996875,6480,6480,6480,6480,20
+20250328,123600,6502867275,6480,6480,6480,6470,1441
+20250328,123500,6493534805,6480,6480,6490,6470,1547
+20250328,123400,6483514555,6460,6460,6460,6460,0
+20250328,123300,6483514555,6460,6460,6460,6460,24
+20250328,123200,6483359515,6460,6490,6490,6450,317
+20250328,123100,6481306815,6490,6490,6490,6450,3164
+20250328,123000,6460843365,6490,6500,6500,6490,1038
+20250328,122900,6454096745,6500,6490,6500,6490,4
+20250328,122800,6454070775,6490,6490,6490,6490,5
+20250328,122700,6454038325,6500,6500,6500,6470,801
+20250328,122600,6448843495,6500,6510,6510,6490,827
+20250328,122500,6443471575,6500,6520,6520,6500,455
+20250328,122400,6440509525,6520,6520,6520,6510,50
+20250328,122300,6440183625,6520,6510,6530,6510,919
+20250328,122200,6434192605,6530,6530,6530,6500,486
+20250328,122100,6431029285,6540,6520,6540,6510,1935
+20250328,122000,6418398655,6510,6520,6520,6510,357
+20250328,121900,6416072925,6500,6500,6500,6500,50
+20250328,121800,6415747925,6500,6530,6530,6500,480
+20250328,121700,6412626845,6530,6500,6530,6500,2410
+20250328,121600,6396897275,6500,6510,6510,6500,2330
+20250328,121500,6381731275,6500,6510,6510,6500,142
+20250328,121400,6380808095,6510,6500,6510,6500,415
+20250328,121300,6378106835,6500,6500,6500,6500,51
+20250328,121200,6377775335,6500,6500,6500,6500,74
+20250328,121100,6377294335,6490,6500,6500,6490,374
+20250328,121000,6374863345,6500,6510,6510,6490,552
+20250328,120900,6371274495,6510,6520,6520,6510,740
+20250328,120800,6366450425,6520,6520,6520,6510,1484
+20250328,120700,6356775085,6520,6510,6520,6500,3836
+20250328,120600,6331787105,6510,6510,6520,6500,526
+20250328,120500,6328360435,6500,6490,6500,6490,294
+20250328,120400,6326450425,6490,6490,6490,6490,51
+20250328,120300,6326119435,6490,6510,6520,6490,1155
+20250328,120200,6318596425,6510,6500,6510,6490,1005
+20250328,120100,6312062605,6480,6490,6490,6480,310
+20250328,120000,6310050795,6470,6480,6480,6470,78
+20250328,115900,6309546015,6480,6480,6480,6480,51
+20250328,115800,6309215535,6490,6460,6490,6460,600
+20250328,115700,6305337165,6490,6470,6490,6470,1129
+20250328,115600,6298012535,6480,6480,6480,6480,568
+20250328,115500,6294331895,6480,6470,6480,6470,613
+20250328,115400,6290365645,6470,6470,6470,6460,10
+20250328,115300,6290300975,6470,6450,6470,6450,10
+20250328,115200,6290236455,6450,6470,6470,6450,228
+20250328,115100,6288765815,6440,6480,6480,6440,2841
+20250328,115000,6270420915,6480,6450,6480,6450,96
+20250328,114900,6269799975,6460,6460,6460,6460,581
+20250328,114800,6266046715,6470,6470,6470,6460,2053
+20250328,114700,6252780905,6470,6480,6480,6460,168
+20250328,114600,6251695265,6460,6470,6470,6460,371
+20250328,114500,6249297805,6460,6470,6470,6460,380
+20250328,114400,6246839995,6470,6470,6470,6470,42
+20250328,114300,6246568255,6490,6470,6490,6470,258
+20250328,114200,6244897355,6460,6480,6490,6460,162
+20250328,114100,6243847155,6460,6460,6460,6460,353
+20250328,114000,6241566775,6460,6460,6480,6460,95
+20250328,113900,6240953035,6490,6490,6490,6490,19
+20250328,113800,6240829725,6490,6470,6490,6460,1013
+20250328,113700,6234285585,6490,6490,6490,6490,0
+20250328,113600,6234285585,6490,6480,6490,6460,2889
+20250328,113500,6215612025,6480,6480,6480,6480,352
+20250328,113400,6213331065,6490,6490,6490,6490,6
+20250328,113300,6213292125,6480,6480,6490,6470,2376
+20250328,113200,6197911205,6480,6490,6490,6480,170
+20250328,113100,6196809515,6480,6480,6480,6470,784
+20250328,113000,6191732655,6480,6480,6480,6480,19
+20250328,112900,6191609535,6480,6480,6480,6480,378
+20250328,112800,6189160095,6480,6490,6490,6480,377
+20250328,112700,6186717105,6490,6490,6500,6490,932
+20250328,112600,6180668005,6490,6500,6500,6490,942
+20250328,112500,6174548515,6510,6510,6510,6510,1
+20250328,112400,6174542005,6510,6510,6510,6500,879
+20250328,112300,6168828395,6500,6500,6500,6500,0
+20250328,112200,6168828395,6500,6510,6510,6500,169
+20250328,112100,6167728805,6510,6510,6510,6500,216
+20250328,112000,6166322945,6510,6520,6520,6510,278
+20250328,111900,6164510395,6520,6510,6520,6500,652
+20250328,111800,6160269315,6520,6520,6520,6520,15
+20250328,111700,6160171515,6520,6500,6520,6500,611
+20250328,111600,6156196455,6500,6510,6520,6500,610
+20250328,111500,6152230555,6520,6520,6520,6510,1626
+20250328,111400,6141635405,6520,6530,6530,6500,1048
+20250328,111300,6134807790,6530,6520,6530,6520,1160
+20250328,111200,6127239220,6520,6510,6530,6510,1864
+20250328,111100,6115090740,6510,6510,6510,6490,922
+20250328,111000,6109090820,6490,6505,6510,6490,878
+20250328,110900,6103384985,6505,6500,6505,6500,148
+20250328,110800,6102422975,6500,6510,6510,6500,428
+20250328,110700,6099637465,6510,6510,6510,6500,434
+20250328,110600,6096813135,6510,6510,6520,6500,2638
+20250328,110500,6079636355,6510,6510,6520,6500,4004
+20250328,110400,6053576325,6500,6500,6500,6480,8768
+20250328,110300,5996641855,6480,6480,6480,6480,814
+20250328,110200,5991367135,6470,6480,6480,6470,144
+20250328,110100,5990434095,6480,6470,6490,6470,840
+20250328,110000,5984985115,6470,6460,6470,6460,267
+20250328,105900,5983259495,6460,6450,6460,6450,294
+20250328,105800,5981360355,6460,6480,6480,6460,2987
+20250328,105700,5962053735,6480,6480,6500,6470,1772
+20250328,105600,5950586885,6480,6480,6480,6480,355
+20250328,105500,5948286485,6500,6480,6500,6480,83
+20250328,105400,5947748625,6480,6490,6500,6470,1577
+20250328,105300,5937524825,6490,6500,6500,6490,539
+20250328,105200,5934022905,6500,6520,6520,6490,1634
+20250328,105100,5923396375,6520,6510,6520,6500,871
+20250328,105000,5917726015,6500,6490,6510,6485,1066
+20250328,104900,5910801595,6490,6480,6490,6470,483
+20250328,104800,5907671845,6480,6470,6480,6450,1134
+20250328,104700,5900341575,6460,6460,6460,6450,800
+20250328,104600,5895178715,6460,6450,6480,6450,2217
+20250328,104500,5880849185,6430,6460,6460,6430,2826
+20250328,104400,5862630745,6460,6460,6470,6460,784
+20250328,104300,5857565945,6460,6470,6490,6460,2376
+20250328,104200,5842205615,6470,6470,6480,6470,275
+20250328,104100,5840426345,6480,6480,6480,6470,296
+20250328,104000,5838510355,6490,6510,6510,6470,1756
+20250328,103900,5827128885,6510,6500,6510,6490,434
+20250328,103800,5824306995,6500,6500,6510,6500,331
+20250328,103700,5822155055,6500,6500,6500,6490,200
+20250328,103600,5820855765,6490,6510,6510,6480,493
+20250328,103500,5817656665,6510,6510,6510,6490,24
+20250328,103400,5817500445,6510,6490,6510,6490,344
+20250328,103300,5815263075,6490,6490,6490,6470,2218
+20250328,103200,5800886865,6490,6490,6490,6480,1725
+20250328,103100,5789706135,6490,6500,6500,6490,1234
+20250328,103000,5781696705,6510,6500,6520,6490,2907
+20250328,102900,5762794545,6520,6510,6520,6510,1466
+20250328,102800,5753238505,6510,6510,6510,6500,335
+20250328,102700,5751057665,6520,6510,6520,6500,725
+20250328,102600,5746338535,6510,6510,6520,6500,1216
+20250328,102500,5738425335,6510,6510,6520,6500,873
+20250328,102400,5732742655,6520,6540,6540,6510,4640
+20250328,102300,5702453615,6530,6530,6540,6530,8849
+20250328,102200,5644615965,6520,6510,6520,6510,5722
+20250328,102100,5607321245,6510,6520,6520,6490,5559
+20250328,102000,5571143745,6520,6510,6520,6510,7045
+20250328,101900,5525242465,6500,6490,6510,6480,10330
+20250328,101800,5458130775,6480,6455,6500,6455,6833
+20250328,101700,5413846410,6450,6450,6460,6450,945
+20250328,101600,5407749580,6450,6450,6450,6430,2041
+20250328,101500,5394598930,6450,6430,6450,6430,2253
+20250328,101400,5380082230,6430,6410,6450,6410,2749
+20250328,101300,5362414140,6410,6420,6420,6410,1287
+20250328,101200,5354155450,6420,6420,6420,6390,5534
+20250328,101100,5318739810,6420,6425,6430,6400,7617
+20250328,101000,5269823390,6430,6430,6430,6420,1582
+20250328,100900,5259653420,6430,6440,6440,6420,988
+20250328,100800,5253300580,6440,6440,6440,6400,5779
+20250328,100700,5216174060,6430,6430,6440,6410,5178
+20250328,100600,5182921440,6430,6420,6430,6410,1795
+20250328,100500,5171400520,6420,6430,6440,6360,30724
+20250328,100400,4975074450,6430,6440,6440,6400,10507
+20250328,100300,4907682410,6430,6440,6460,6430,1033
+20250328,100200,4901030860,6440,6440,6450,6430,2509
+20250328,100100,4884857150,6450,6450,6450,6420,5497
+20250328,100000,4849502230,6430,6450,6460,6430,9086
+20250328,095900,4790993200,6450,6450,6460,6450,852
+20250328,095800,4785496360,6450,6450,6450,6430,1547
+20250328,095700,4775529920,6450,6440,6460,6440,2097
+20250328,095600,4762018510,6440,6460,6460,6440,3144
+20250328,095500,4741754700,6450,6460,6460,6450,1241
+20250328,095400,4733749380,6460,6450,6460,6450,2581
+20250328,095300,4717094460,6460,6470,6470,6450,5606
+20250328,095200,4680880190,6470,6470,6480,6460,3475
+20250328,095100,4658391460,6470,6460,6480,6450,3617
+20250328,095000,4635000590,6450,6440,6470,6420,6451
+20250328,094900,4593341500,6440,6490,6490,6410,47249
+20250328,094800,4289018110,6490,6520,6520,6480,5563
+20250328,094700,4252908010,6530,6530,6530,6460,53342
+20250328,094600,3906707860,6530,6500,6530,6500,1855
+20250328,094500,3894631230,6500,6570,6570,6490,32356
+20250328,094400,3684129250,6570,6470,6570,6470,37936
+20250328,094300,3437389680,6480,6595,6600,6470,60697
+20250328,094200,3042091540,6600,6590,6600,6580,2237
+20250328,094100,3027355150,6590,6600,6600,6590,1532
+20250328,094000,3017245730,6600,6600,6610,6600,1907
+20250328,093900,3004654320,6600,6600,6610,6590,1772
+20250328,093800,2992959480,6590,6590,6610,6590,1446
+20250328,093700,2983429790,6600,6610,6610,6600,1123
+20250328,093600,2976010670,6620,6630,6630,6600,7414
+20250328,093500,2927032540,6630,6630,6630,6620,1762
+20250328,093400,2915360500,6630,6630,6640,6630,774
+20250328,093300,2910228620,6630,6650,6660,6620,911
+20250328,093200,2904182700,6670,6630,6670,6620,2229
+20250328,093100,2889356880,6630,6620,6640,6600,2250
+20250328,093000,2874459810,6620,6620,6620,6600,2727
+20250328,092900,2856444570,6620,6600,6620,6600,5015
+20250328,092800,2823344630,6600,6640,6640,6600,13479
+20250328,092700,2734088070,6640,6660,6660,6640,1985
+20250328,092600,2720896440,6660,6650,6660,6650,538
+20250328,092500,2717317120,6660,6670,6670,6650,1863
+20250328,092400,2704909500,6670,6660,6670,6650,4470
+20250328,092300,2675136620,6660,6690,6690,6660,3127
+20250328,092200,2654261790,6690,6700,6710,6690,5525
+20250328,092100,2617261850,6700,6700,6720,6700,10112
+20250328,092000,2549446160,6700,6700,6700,6670,4499
+20250328,091900,2519350190,6700,6630,6700,6630,3364
+20250328,091800,2496883700,6650,6660,6660,6630,3623
+20250328,091700,2472818030,6660,6700,6720,6650,11182
+20250328,091600,2398138740,6680,6620,6720,6620,22593
+20250328,091500,2247377400,6620,6600,6630,6590,4398
+20250328,091400,2218308880,6600,6580,6600,6570,4979
+20250328,091300,2185514020,6570,6600,6600,6570,9062
+20250328,091200,2125926830,6590,6580,6600,6580,3366
+20250328,091100,2103738060,6600,6590,6610,6550,11177
+20250328,091000,2030329500,6600,6590,6610,6550,33019
+20250328,090900,1813191830,6590,6630,6650,6580,41933
+20250328,090800,1536050430,6640,6690,6690,6640,17378
+20250328,090700,1420310220,6680,6700,6700,6680,5822
+20250328,090600,1381352340,6680,6700,6730,6680,8933
+20250328,090500,1321444170,6700,6700,6700,6670,9903
+20250328,090400,1255246550,6700,6650,6710,6650,5426
+20250328,090300,1219026620,6650,6720,6740,6650,40869
+20250328,090200,945566580,6730,6740,6760,6700,10249
+20250328,090100,876757800,6740,6700,6770,6690,34940
+20250328,090000,641618280,6690,6740,6770,6690,95068

170030/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
+20250328,160922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6500,-400,5,-5.80,8209838885,1254740,90.97,6740,6770,6360,8970,4830,6900,6543.15,1.65,0,-21284,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,997,7.60,0.69,12,8.18,855.00,9486.00,8090,20240325,-19.65,4410,20241210,47.39,7900,-17.72,20250326,4845,34.16,20250203,8000,-18.75,20240402,4410,47.39,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250328,150926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6440,-460,5,-6.67,7734849515,1181215,85.64,6740,6770,6360,8970,4830,6900,6548.11,1.65,0,-24500,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,988,7.53,0.68,12,7.70,855.00,9486.00,8090,20240325,-20.40,4410,20241210,46.03,7900,-18.48,20250326,4845,32.92,20250203,8000,-19.50,20240402,4410,46.03,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250328,140928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6500,-400,5,-5.80,7135542235,1088601,78.92,6740,6770,6360,8970,4830,6900,6554.67,1.65,0,-22794,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,997,7.60,0.69,12,7.10,855.00,9486.00,8090,20240325,-19.65,4410,20241210,47.39,7900,-17.72,20250326,4845,34.16,20250203,8000,-18.75,20240402,4410,47.39,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250328,130926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6450,-450,5,-6.52,6700530505,1021245,74.04,6740,6770,6360,8970,4830,6900,6561.02,1.65,0,-21342,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,989,7.54,0.68,12,6.66,855.00,9486.00,8090,20240325,-20.27,4410,20241210,46.26,7900,-18.35,20250326,4845,33.13,20250203,8000,-19.38,20240402,4410,46.26,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250328,120924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6520,-380,5,-5.51,6368047825,969945,70.32,6740,6770,6360,8970,4830,6900,6565.25,1.65,0,-19244,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,1000,7.63,0.69,12,6.32,855.00,9486.00,8090,20240325,-19.41,4410,20241210,47.85,7900,-17.47,20250326,4845,34.57,20250203,8000,-18.50,20240402,4410,47.85,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250328,110921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6500,-400,5,-5.80,6103371975,929164,67.36,6740,6770,6360,8970,4830,6900,6568.54,1.65,0,-14487,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,997,7.60,0.69,12,6.06,855.00,9486.00,8090,20240325,-19.65,4410,20241210,47.39,7900,-17.72,20250326,4845,34.16,20250203,8000,-18.75,20240402,4410,47.39,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250328,100928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6430,-470,5,-6.81,5259338480,798996,57.93,6740,6770,6360,8970,4830,6900,6582.29,1.65,0,17664,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,986,7.52,0.68,12,5.21,855.00,9486.00,8090,20240325,-20.52,4410,20241210,45.80,7900,-18.61,20250326,4845,32.71,20250203,8000,-19.62,20240402,4410,45.80,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250328,090932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,-300,5,-4.35,1709461060,255148,18.50,6740,6770,6600,8970,4830,6900,6699.60,1.65,0,-18351,7326,7112,6996,6782,6666,7055,6725,77,2070,500,5100,10,1,15340000,1012,7.72,0.70,12,1.66,855.00,9486.00,8090,20240325,-18.42,4410,20241210,49.66,7900,-16.46,20250326,4845,36.22,20250203,8000,-17.50,20240402,4410,49.66,20241210,4.01,N,170030,500,76 억,,252567,N,N,0,N,00,N
+20250327,162159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6900,-450,5,-6.12,9305273920,1323891,27.98,7000,7210,6880,9550,5150,7350,7030.16,1.91,0,-40654,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1058,8.07,0.73,12,8.63,855.00,9486.00,8090,20240325,-14.71,4410,20241210,56.46,7900,-12.66,20250326,4845,42.41,20250203,8070,-14.50,20240327,4410,56.46,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250327,150925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,-420,5,-5.71,8512832240,1209330,25.56,7000,7210,6880,9550,5150,7350,7039.02,1.91,0,-37810,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1063,8.11,0.73,12,7.88,855.00,9486.00,8090,20240325,-14.34,4410,20241210,57.14,7900,-12.28,20250326,4845,43.03,20250203,8070,-14.13,20240327,4410,57.14,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250327,140924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7010,-340,5,-4.63,7384991260,1046803,22.12,7000,7210,6920,9550,5150,7350,7054.50,1.91,0,-45042,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1075,8.20,0.74,12,6.82,855.00,9486.00,8090,20240325,-13.35,4410,20241210,58.96,7900,-11.27,20250326,4845,44.69,20250203,8070,-13.14,20240327,4410,58.96,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250327,130921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7050,-300,5,-4.08,7020215490,994820,21.03,7000,7210,6920,9550,5150,7350,7056.45,1.91,0,-43271,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1081,8.25,0.74,12,6.49,855.00,9486.00,8090,20240325,-12.86,4410,20241210,59.86,7900,-10.76,20250326,4845,45.51,20250203,8070,-12.64,20240327,4410,59.86,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250327,120929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7010,-340,5,-4.63,6619995225,937742,19.82,7000,7210,6920,9550,5150,7350,7059.17,1.91,0,-40457,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1075,8.20,0.74,12,6.11,855.00,9486.00,8090,20240325,-13.35,4410,20241210,58.96,7900,-11.27,20250326,4845,44.69,20250203,8070,-13.14,20240327,4410,58.96,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250327,110925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6990,-360,5,-4.90,6180386275,875045,18.49,7000,7210,6920,9550,5150,7350,7062.58,1.91,0,-34199,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1072,8.18,0.74,12,5.70,855.00,9486.00,8090,20240325,-13.60,4410,20241210,58.50,7900,-11.52,20250326,4845,44.27,20250203,8070,-13.38,20240327,4410,58.50,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250327,100921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7040,-310,5,-4.22,4894626895,690925,14.60,7000,7210,6920,9550,5150,7350,7083.75,1.91,0,-14312,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1080,8.23,0.74,12,4.50,855.00,9486.00,8090,20240325,-12.98,4410,20241210,59.64,7900,-10.89,20250326,4845,45.30,20250203,8070,-12.76,20240327,4410,59.64,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250327,090925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7100,-250,5,-3.40,2780103955,393831,8.32,7000,7170,6920,9550,5150,7350,7058.33,1.91,0,-5334,8270,7810,7440,6980,6610,7625,6795,77,2200,500,5430,10,1,15340000,1089,8.30,0.75,12,2.57,855.00,9486.00,8090,20240325,-12.24,4410,20241210,61.00,7900,-10.13,20250326,4845,46.54,20250203,8070,-12.02,20240327,4410,61.00,20241210,3.18,N,170030,500,76 억,,293346,N,N,0,N,00,N
+20250326,160914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-250,5,-3.29,35206184270,4678686,31.04,7660,7900,7070,9880,5320,7600,7525.54,1.69,0,23050,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1127,8.60,0.77,12,30.50,855.00,9486.00,8090,20240325,-9.15,4410,20241210,66.67,7900,-6.96,20250326,4845,51.70,20250203,8070,-8.92,20240327,4410,66.67,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250326,150917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7220,-380,5,-5.00,33516942080,4447762,29.50,7660,7900,7070,9880,5320,7600,7535.58,1.69,0,32065,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1108,8.44,0.76,12,28.99,855.00,9486.00,8090,20240325,-10.75,4410,20241210,63.72,7900,-8.61,20250326,4845,49.02,20250203,8070,-10.53,20240327,4410,63.72,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250326,140915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,-370,5,-4.87,29882630450,3940767,26.14,7660,7900,7200,9880,5320,7600,7582.92,1.69,0,18372,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1109,8.46,0.76,12,25.69,855.00,9486.00,8090,20240325,-10.63,4410,20241210,63.95,7900,-8.48,20250326,4845,49.23,20250203,8070,-10.41,20240327,4410,63.95,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250326,130916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7300,-300,5,-3.95,28848384650,3798021,25.19,7660,7900,7230,9880,5320,7600,7595.63,1.69,0,12334,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1120,8.54,0.77,12,24.76,855.00,9486.00,8090,20240325,-9.77,4410,20241210,65.53,7900,-7.59,20250326,4845,50.67,20250203,8070,-9.54,20240327,4410,65.53,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250326,120922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7330,-270,5,-3.55,28362900680,3731652,24.75,7660,7900,7230,9880,5320,7600,7600.63,1.69,0,11462,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1124,8.57,0.77,12,24.33,855.00,9486.00,8090,20240325,-9.39,4410,20241210,66.21,7900,-7.22,20250326,4845,51.29,20250203,8070,-9.17,20240327,4410,66.21,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250326,110918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7270,-330,5,-4.34,27611274890,3628790,24.07,7660,7900,7230,9880,5320,7600,7608.97,1.69,0,8624,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1115,8.50,0.77,12,23.66,855.00,9486.00,8090,20240325,-10.14,4410,20241210,64.85,7900,-7.97,20250326,4845,50.05,20250203,8070,-9.91,20240327,4410,64.85,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250326,100917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-250,5,-3.29,25250040060,3305062,21.92,7660,7900,7330,9880,5320,7600,7639.90,1.69,0,-28452,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1127,8.60,0.77,12,21.55,855.00,9486.00,8090,20240325,-9.15,4410,20241210,66.67,7900,-6.96,20250326,4845,51.70,20250203,8070,-8.92,20240327,4410,66.67,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250326,090918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7560,-40,5,-0.53,4121521850,544778,3.61,7660,7680,7460,9880,5320,7600,7565.02,1.69,0,-45945,8673,8136,7293,6756,5913,8405,7025,77,2280,500,5620,10,1,15340000,1160,8.84,0.80,12,3.55,855.00,9486.00,8090,20240325,-6.55,4410,20241210,71.43,7830,-3.45,20250325,4845,56.04,20250203,8070,-6.32,20240327,4410,71.43,20241210,3.15,N,170030,500,76 억,,258755,N,N,0,N,00,N
+20250325,160911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,1570,2,26.04,112550056910,14919386,963.97,6630,7830,6450,7830,4230,6030,7543.84,2.04,0,-54131,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1166,8.89,0.80,12,97.26,855.00,9486.00,8090,20240325,-6.06,4410,20241210,72.34,7830,-2.94,20250325,4845,56.86,20250203,8090,-6.06,20240325,4410,72.34,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250325,150913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,1570,2,26.04,107074994090,14196908,917.29,6630,7830,6450,7830,4230,6030,7542.13,2.04,0,-73661,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1166,8.89,0.80,12,92.55,855.00,9486.00,8090,20240325,-6.06,4410,20241210,72.34,7830,-2.94,20250325,4845,56.86,20250203,8090,-6.06,20240325,4410,72.34,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250325,140910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7680,1650,2,27.36,98488999360,13068259,844.36,6630,7830,6450,7830,4230,6030,7536.51,2.04,0,-31822,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1178,8.98,0.81,12,85.19,855.00,9486.00,8090,20240325,-5.07,4410,20241210,74.15,7830,-1.92,20250325,4845,58.51,20250203,8090,-5.07,20240325,4410,74.15,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250325,130911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7580,1550,2,25.70,90252059065,11984347,774.33,6630,7830,6450,7830,4230,6030,7530.83,2.04,0,-54148,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1163,8.87,0.80,12,78.12,855.00,9486.00,8090,20240325,-6.30,4410,20241210,71.88,7830,-3.19,20250325,4845,56.45,20250203,8090,-6.30,20240325,4410,71.88,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250325,120911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7700,1670,2,27.69,84192616645,11193597,723.24,6630,7830,6450,7830,4230,6030,7521.50,2.04,0,-30468,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1181,9.01,0.81,12,72.97,855.00,9486.00,8090,20240325,-4.82,4410,20241210,74.60,7830,-1.66,20250325,4845,58.93,20250203,8090,-4.82,20240325,4410,74.60,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250325,110910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7540,1510,2,25.04,73373176565,9776013,631.65,6630,7830,6450,7830,4230,6030,7505.43,2.04,0,-32661,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1157,8.82,0.79,12,63.73,855.00,9486.00,8090,20240325,-6.80,4410,20241210,70.98,7830,-3.70,20250325,4845,55.62,20250203,8090,-6.80,20240325,4410,70.98,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250325,100921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7570,1540,2,25.54,65041786970,8665349,559.88,6630,7830,6450,7830,4230,6030,7505.96,2.04,0,-32134,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1161,8.85,0.80,12,56.49,855.00,9486.00,8090,20240325,-6.43,4410,20241210,71.66,7830,-3.32,20250325,4845,56.24,20250203,8090,-6.43,20240325,4410,71.66,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250325,090919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,1600,2,26.53,38973939845,5246223,338.97,6630,7830,6450,7830,4230,6030,7428.95,2.04,0,7795,6636,6332,6036,5732,5436,6485,5885,77,1800,500,4460,10,1,15340000,1170,8.92,0.80,12,34.20,855.00,9486.00,8090,20240325,-5.69,4410,20241210,73.02,7830,-2.55,20250325,4845,57.48,20250203,8090,-5.69,20240325,4410,73.02,20241210,3.26,N,170030,500,76 억,,312359,N,N,0,N,00,N
+20250324,160909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,230,2,3.97,9437867630,1535536,1839.14,5790,6340,5740,7540,4060,5800,6146.51,2.20,0,-26241,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,925,7.05,0.64,12,10.01,855.00,9486.00,8090,20240325,-25.46,4410,20241210,36.73,6890,-12.48,20250224,4845,24.46,20250203,8090,-25.46,20240325,4410,36.73,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
+20250324,150914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6010,210,2,3.62,9256823880,1505473,1803.13,5790,6340,5740,7540,4060,5800,6148.78,2.20,0,-24929,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,922,7.03,0.63,12,9.81,855.00,9486.00,8090,20240325,-25.71,4410,20241210,36.28,6890,-12.77,20250224,4845,24.05,20250203,8090,-25.71,20240325,4410,36.28,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
+20250324,140916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6020,220,2,3.79,9068320555,1474094,1765.55,5790,6340,5740,7540,4060,5800,6151.79,2.20,0,-28007,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,923,7.04,0.63,12,9.61,855.00,9486.00,8090,20240325,-25.59,4410,20241210,36.51,6890,-12.63,20250224,4845,24.25,20250203,8090,-25.59,20240325,4410,36.51,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
+20250324,130915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6000,200,2,3.45,8896405240,1445511,1731.32,5790,6340,5740,7540,4060,5800,6154.51,2.20,0,-30479,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,920,7.02,0.63,12,9.42,855.00,9486.00,8090,20240325,-25.83,4410,20241210,36.05,6890,-12.92,20250224,4845,23.84,20250203,8090,-25.83,20240325,4410,36.05,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
+20250324,120915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,240,2,4.14,8543036970,1386685,1660.86,5790,6340,5740,7540,4060,5800,6160.76,2.20,0,-30918,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,927,7.06,0.64,12,9.04,855.00,9486.00,8090,20240325,-25.34,4410,20241210,36.96,6890,-12.34,20250224,4845,24.66,20250203,8090,-25.34,20240325,4410,36.96,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
+20250324,110913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,250,2,4.31,7969869265,1291607,1546.98,5790,6340,5740,7540,4060,5800,6170.51,2.20,0,-32450,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,928,7.08,0.64,12,8.42,855.00,9486.00,8090,20240325,-25.22,4410,20241210,37.19,6890,-12.19,20250224,4845,24.87,20250203,8090,-25.22,20240325,4410,37.19,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
+20250324,100910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5900,100,2,1.72,655531765,111245,133.24,5790,6000,5740,7540,4060,5800,5892.69,2.20,0,-101,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,905,6.90,0.62,12,0.73,855.00,9486.00,8090,20240325,-27.07,4410,20241210,33.79,6890,-14.37,20250224,4845,21.78,20250203,8090,-27.07,20240325,4410,33.79,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
+20250324,090913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5850,50,2,0.86,97704190,16755,20.07,5790,5940,5740,7540,4060,5800,5831.35,2.20,0,-3335,5906,5852,5786,5732,5666,5820,5700,77,1740,500,4290,10,1,15340000,897,6.84,0.62,12,0.11,855.00,9486.00,8090,20240325,-27.69,4410,20241210,32.65,6890,-15.09,20250224,4845,20.74,20250203,8090,-27.69,20240325,4410,32.65,20241210,3.23,N,170030,500,76 억,,337313,N,N,0,N,00,N
 20250321,160928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5800,30,2,0.52,472655105,81871,61.45,5820,5840,5720,7500,4040,5770,5773.17,2.08,0,9607,6010,5890,5830,5710,5650,5860,5680,77,1730,500,4260,10,1,15340000,890,6.78,0.61,12,0.53,855.00,9486.00,8090,20240325,-28.31,4410,20241210,31.52,6890,-15.82,20250224,4845,19.71,20250203,8090,-28.31,20240325,4410,31.52,20241210,3.28,N,170030,500,76 억,,319659,N,N,0,N,00,N
 20250321,150913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5770,0,3,0.00,454646995,78759,59.11,5820,5840,5720,7500,4040,5770,5772.64,2.08,0,9704,6010,5890,5830,5710,5650,5860,5680,77,1730,500,4260,10,1,15340000,885,6.75,0.61,12,0.51,855.00,9486.00,8090,20240325,-28.68,4410,20241210,30.84,6890,-16.26,20250224,4845,19.09,20250203,8090,-28.68,20240325,4410,30.84,20241210,3.28,N,170030,500,76 억,,319659,N,N,0,N,00,N
 20250321,140913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5770,0,3,0.00,413145675,71566,53.71,5820,5840,5720,7500,4040,5770,5772.93,2.08,0,9864,6010,5890,5830,5710,5650,5860,5680,77,1730,500,4260,10,1,15340000,885,6.75,0.61,12,0.47,855.00,9486.00,8090,20240325,-28.68,4410,20241210,30.84,6890,-16.26,20250224,4845,19.09,20250203,8090,-28.68,20240325,4410,30.84,20241210,3.28,N,170030,500,76 억,,319659,N,N,0,N,00,N

170030/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,15340000,0,112749000000,0.00
+20250325,0,15340000,0,116584000000,0.00
+20250324,0,15340000,0,92500200000,0.00
+20250321,0,15340000,0,88972000000,0.00
+20250320,0,15340000,0,88511800000,0.00
 20250319,0,15340000,0,90045800000,0.00
 20250318,0,15340000,0,89125400000,0.00
 20250317,0,15340000,0,89125400000,0.00

170030/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5800,5770,5960,5710,541171,3146513230,00,0.00,N,2,30,
 20250310,5770,5660,6090,5540,1170736,6862102405,00,0.00,N,2,90,
 20250304,5680,5530,6170,5470,1786980,10420670200,00,0.00,N,2,50,
 20250224,5630,5230,6890,5150,14357730,89608207320,00,0.00,N,2,310,