Add accumulated files

172670/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,10440,10440,10730,10260,129169,1355768310,00,0.00,N,5,-360,
+20250326,10800,10980,11250,10580,206138,2246890040,00,0.00,N,5,-480,
+20250325,11280,12390,12390,11210,284503,3316617495,00,0.00,N,5,-870,
+20250324,12150,11920,12400,11780,629702,7590987275,00,0.00,N,2,610,
 20250321,11540,10670,11920,10520,728816,8394566420,00,0.00,N,2,870,
 20250320,10670,10970,11030,10600,101627,1090242725,00,0.00,N,5,-290,
 20250319,10960,10900,11090,10750,90657,991711515,00,0.00,N,5,-80,

172670/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
+20250328,9840,-600,5,6755,-9767,3108,68,-98,31,170121,22298,3109,1699,224,31,163366,32065,1,1631,322,0
+20250327,10440,-360,5,8626,-9683,1097,91,-103,12,109159,18756,1098,1146,197,12,100533,28439,1,1055,299,0
+20250326,10800,-480,5,-4023,1117,2774,-44,12,30,164000,38593,2775,1787,421,30,168023,37476,1,1831,409,0
+20250325,11280,-870,5,30271,-26761,-3469,354,-314,-39,247940,36220,2,2888,425,0,217669,62981,3471,2534,739,39
+20250324,12150,610,2,44790,-43680,-1223,534,-520,-15,499899,127235,3,6025,1535,0,455109,170915,1226,5491,2056,15
 20250321,11540,870,2,-106549,109943,-1383,-1233,1273,-16,490634,236810,431,5645,2734,5,597183,126867,1814,6878,1461,21
 20250320,10670,-290,5,-4209,18,3254,-45,0,35,78545,18885,3255,842,203,35,82754,18867,1,888,203,0
 20250319,10960,-80,5,-2852,6071,-3219,-31,66,-35,63032,23055,4570,690,252,50,65884,16984,7789,721,186,85

172670/min/candle-20250324.csv

@@ -0,0 +1,694 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203200,7545893315,12150,12150,12150,12150,6397
+20250324,203100,7545893315,12150,12150,12150,12150,0
+20250324,203000,7545893315,12150,12150,12150,12150,0
+20250324,202900,7545893315,12150,12150,12150,12150,0
+20250324,202800,7545893315,12150,12150,12150,12150,0
+20250324,202700,7545893315,12150,12150,12150,12150,0
+20250324,202600,7545893315,12150,12150,12150,12150,0
+20250324,202500,7545893315,12150,12150,12150,12150,0
+20250324,202400,7545893315,12150,12150,12150,12150,0
+20250324,202300,7545893315,12150,12150,12150,12150,0
+20250324,202200,7545893315,12150,12150,12150,12150,0
+20250324,202100,7545893315,12150,12150,12150,12150,0
+20250324,202000,7545893315,12150,12150,12150,12150,0
+20250324,201900,7545893315,12150,12150,12150,12150,0
+20250324,201800,7545893315,12150,12150,12150,12150,0
+20250324,201700,7545893315,12150,12150,12150,12150,0
+20250324,201600,7545893315,12150,12150,12150,12150,0
+20250324,201500,7545893315,12150,12150,12150,12150,0
+20250324,201400,7545893315,12150,12150,12150,12150,0
+20250324,201300,7545893315,12150,12150,12150,12150,0
+20250324,201200,7545893315,12150,12150,12150,12150,0
+20250324,201100,7545893315,12150,12150,12150,12150,0
+20250324,201000,7545893315,12150,12150,12150,12150,0
+20250324,200900,7545893315,12150,12150,12150,12150,0
+20250324,200800,7545893315,12150,12150,12150,12150,0
+20250324,200700,7545893315,12150,12150,12150,12150,0
+20250324,200600,7545893315,12150,12150,12150,12150,0
+20250324,200500,7545893315,12150,12150,12150,12150,0
+20250324,200400,7545893315,12150,12150,12150,12150,0
+20250324,200300,7545893315,12150,12150,12150,12150,0
+20250324,200200,7545893315,12150,12150,12150,12150,6397
+20250324,200100,7545893315,12150,12150,12150,12150,0
+20250324,200000,7545893315,12150,12150,12150,12150,0
+20250324,195900,7545893315,12150,12150,12150,12150,0
+20250324,195800,7545893315,12150,12150,12150,12150,0
+20250324,195700,7545893315,12150,12150,12150,12150,0
+20250324,195600,7545893315,12150,12150,12150,12150,0
+20250324,195500,7545893315,12150,12150,12150,12150,0
+20250324,195400,7545893315,12150,12150,12150,12150,0
+20250324,195300,7545893315,12150,12150,12150,12150,0
+20250324,195200,7545893315,12150,12150,12150,12150,0
+20250324,195100,7545893315,12150,12150,12150,12150,0
+20250324,195000,7545893315,12150,12150,12150,12150,0
+20250324,194900,7545893315,12150,12150,12150,12150,0
+20250324,194800,7545893315,12150,12150,12150,12150,0
+20250324,194700,7545893315,12150,12150,12150,12150,0
+20250324,194600,7545893315,12150,12150,12150,12150,0
+20250324,194500,7545893315,12150,12150,12150,12150,0
+20250324,194400,7545893315,12150,12150,12150,12150,0
+20250324,194300,7545893315,12150,12150,12150,12150,0
+20250324,194200,7545893315,12150,12150,12150,12150,0
+20250324,194100,7545893315,12150,12150,12150,12150,0
+20250324,194000,7545893315,12150,12150,12150,12150,0
+20250324,193900,7545893315,12150,12150,12150,12150,0
+20250324,193800,7545893315,12150,12150,12150,12150,0
+20250324,193700,7545893315,12150,12150,12150,12150,0
+20250324,193600,7545893315,12150,12150,12150,12150,0
+20250324,193500,7545893315,12150,12150,12150,12150,0
+20250324,193400,7545893315,12150,12150,12150,12150,0
+20250324,193300,7545893315,12150,12150,12150,12150,0
+20250324,193200,7545893315,12150,12150,12150,12150,6397
+20250324,193100,7545893315,12150,12150,12150,12150,0
+20250324,193000,7545893315,12150,12150,12150,12150,0
+20250324,192900,7545893315,12150,12150,12150,12150,0
+20250324,192800,7545893315,12150,12150,12150,12150,0
+20250324,192700,7545893315,12150,12150,12150,12150,0
+20250324,192600,7545893315,12150,12150,12150,12150,0
+20250324,192500,7545893315,12150,12150,12150,12150,0
+20250324,192400,7545893315,12150,12150,12150,12150,0
+20250324,192300,7545893315,12150,12150,12150,12150,0
+20250324,192200,7545893315,12150,12150,12150,12150,0
+20250324,192100,7545893315,12150,12150,12150,12150,0
+20250324,192000,7545893315,12150,12150,12150,12150,0
+20250324,191900,7545893315,12150,12150,12150,12150,0
+20250324,191800,7545893315,12150,12150,12150,12150,0
+20250324,191700,7545893315,12150,12150,12150,12150,0
+20250324,191600,7545893315,12150,12150,12150,12150,0
+20250324,191500,7545893315,12150,12150,12150,12150,0
+20250324,191400,7545893315,12150,12150,12150,12150,0
+20250324,191300,7545893315,12150,12150,12150,12150,0
+20250324,191200,7545893315,12150,12150,12150,12150,0
+20250324,191100,7545893315,12150,12150,12150,12150,0
+20250324,191000,7545893315,12150,12150,12150,12150,0
+20250324,190900,7545893315,12150,12150,12150,12150,0
+20250324,190800,7545893315,12150,12150,12150,12150,0
+20250324,190700,7545893315,12150,12150,12150,12150,0
+20250324,190600,7545893315,12150,12150,12150,12150,0
+20250324,190500,7545893315,12150,12150,12150,12150,0
+20250324,190400,7545893315,12150,12150,12150,12150,0
+20250324,190300,7545893315,12150,12150,12150,12150,0
+20250324,190200,7545893315,12150,12150,12150,12150,6397
+20250324,190100,7545893315,12150,12150,12150,12150,0
+20250324,190000,7545893315,12150,12150,12150,12150,0
+20250324,185900,7545893315,12150,12150,12150,12150,0
+20250324,185800,7545893315,12150,12150,12150,12150,0
+20250324,185700,7545893315,12150,12150,12150,12150,0
+20250324,185600,7545893315,12150,12150,12150,12150,0
+20250324,185500,7545893315,12150,12150,12150,12150,0
+20250324,185400,7545893315,12150,12150,12150,12150,0
+20250324,185300,7545893315,12150,12150,12150,12150,0
+20250324,185200,7545893315,12150,12150,12150,12150,0
+20250324,185100,7545893315,12150,12150,12150,12150,0
+20250324,185000,7545893315,12150,12150,12150,12150,0
+20250324,184900,7545893315,12150,12150,12150,12150,0
+20250324,184800,7545893315,12150,12150,12150,12150,0
+20250324,184700,7545893315,12150,12150,12150,12150,0
+20250324,184600,7545893315,12150,12150,12150,12150,0
+20250324,184500,7545893315,12150,12150,12150,12150,0
+20250324,184400,7545893315,12150,12150,12150,12150,0
+20250324,184300,7545893315,12150,12150,12150,12150,0
+20250324,184200,7545893315,12150,12150,12150,12150,0
+20250324,184100,7545893315,12150,12150,12150,12150,0
+20250324,184000,7545893315,12150,12150,12150,12150,0
+20250324,183900,7545893315,12150,12150,12150,12150,0
+20250324,183800,7545893315,12150,12150,12150,12150,0
+20250324,183700,7545893315,12150,12150,12150,12150,0
+20250324,183600,7545893315,12150,12150,12150,12150,0
+20250324,183500,7545893315,12150,12150,12150,12150,0
+20250324,183400,7545893315,12150,12150,12150,12150,0
+20250324,183300,7545893315,12150,12150,12150,12150,0
+20250324,183200,7545893315,12150,12150,12150,12150,6397
+20250324,183100,7545893315,12150,12150,12150,12150,0
+20250324,183000,7545893315,12150,12150,12150,12150,0
+20250324,182900,7545893315,12150,12150,12150,12150,0
+20250324,182800,7545893315,12150,12150,12150,12150,0
+20250324,182700,7545893315,12150,12150,12150,12150,0
+20250324,182600,7545893315,12150,12150,12150,12150,0
+20250324,182500,7545893315,12150,12150,12150,12150,0
+20250324,182400,7545893315,12150,12150,12150,12150,0
+20250324,182300,7545893315,12150,12150,12150,12150,0
+20250324,182200,7545893315,12150,12150,12150,12150,0
+20250324,182100,7545893315,12150,12150,12150,12150,0
+20250324,182000,7545893315,12150,12150,12150,12150,0
+20250324,181900,7545893315,12150,12150,12150,12150,0
+20250324,181800,7545893315,12150,12150,12150,12150,0
+20250324,181700,7545893315,12150,12150,12150,12150,0
+20250324,181600,7545893315,12150,12150,12150,12150,0
+20250324,181500,7545893315,12150,12150,12150,12150,0
+20250324,181400,7545893315,12150,12150,12150,12150,0
+20250324,181300,7545893315,12150,12150,12150,12150,0
+20250324,181200,7545893315,12150,12150,12150,12150,0
+20250324,181100,7545893315,12150,12150,12150,12150,0
+20250324,181000,7545893315,12150,12150,12150,12150,0
+20250324,180900,7545893315,12150,12150,12150,12150,0
+20250324,180800,7545893315,12150,12150,12150,12150,0
+20250324,180700,7545893315,12150,12150,12150,12150,0
+20250324,180600,7545893315,12150,12150,12150,12150,0
+20250324,180500,7545893315,12150,12150,12150,12150,0
+20250324,180400,7545893315,12150,12150,12150,12150,0
+20250324,180300,7545893315,12150,12150,12150,12150,0
+20250324,180200,7545893315,12150,12150,12150,12150,6397
+20250324,180100,7545893315,12150,12150,12150,12150,0
+20250324,180000,7545893315,12150,12150,12150,12150,0
+20250324,175900,7545893315,12150,12150,12150,12150,0
+20250324,175800,7545893315,12150,12150,12150,12150,0
+20250324,175700,7545893315,12150,12150,12150,12150,0
+20250324,175600,7545893315,12150,12150,12150,12150,0
+20250324,175500,7545893315,12150,12150,12150,12150,0
+20250324,175400,7545893315,12150,12150,12150,12150,0
+20250324,175300,7545893315,12150,12150,12150,12150,0
+20250324,175200,7545893315,12150,12150,12150,12150,0
+20250324,175100,7545893315,12150,12150,12150,12150,0
+20250324,175000,7545893315,12150,12150,12150,12150,0
+20250324,174900,7545893315,12150,12150,12150,12150,0
+20250324,174800,7545893315,12150,12150,12150,12150,0
+20250324,174700,7545893315,12150,12150,12150,12150,0
+20250324,174600,7545893315,12150,12150,12150,12150,0
+20250324,174500,7545893315,12150,12150,12150,12150,0
+20250324,174400,7545893315,12150,12150,12150,12150,0
+20250324,174300,7545893315,12150,12150,12150,12150,0
+20250324,174200,7545893315,12150,12150,12150,12150,0
+20250324,174100,7545893315,12150,12150,12150,12150,0
+20250324,174000,7545893315,12150,12150,12150,12150,0
+20250324,173900,7545893315,12150,12150,12150,12150,0
+20250324,173800,7545893315,12150,12150,12150,12150,0
+20250324,173700,7545893315,12150,12150,12150,12150,0
+20250324,173600,7545893315,12150,12150,12150,12150,0
+20250324,173500,7545893315,12150,12150,12150,12150,0
+20250324,173400,7545893315,12150,12150,12150,12150,0
+20250324,173300,7545893315,12150,12150,12150,12150,0
+20250324,173200,7545893315,12150,12150,12150,12150,6397
+20250324,173100,7545893315,12150,12150,12150,12150,0
+20250324,173000,7545893315,12150,12150,12150,12150,0
+20250324,172900,7545893315,12150,12150,12150,12150,0
+20250324,172800,7545893315,12150,12150,12150,12150,0
+20250324,172700,7545893315,12150,12150,12150,12150,0
+20250324,172600,7545893315,12150,12150,12150,12150,0
+20250324,172500,7545893315,12150,12150,12150,12150,0
+20250324,172400,7545893315,12150,12150,12150,12150,0
+20250324,172300,7545893315,12150,12150,12150,12150,0
+20250324,172200,7545893315,12150,12150,12150,12150,0
+20250324,172100,7545893315,12150,12150,12150,12150,0
+20250324,172000,7545893315,12150,12150,12150,12150,0
+20250324,171900,7545893315,12150,12150,12150,12150,0
+20250324,171800,7545893315,12150,12150,12150,12150,0
+20250324,171700,7545893315,12150,12150,12150,12150,0
+20250324,171600,7545893315,12150,12150,12150,12150,0
+20250324,171500,7545893315,12150,12150,12150,12150,0
+20250324,171400,7545893315,12150,12150,12150,12150,0
+20250324,171300,7545893315,12150,12150,12150,12150,0
+20250324,171200,7545893315,12150,12150,12150,12150,0
+20250324,171100,7545893315,12150,12150,12150,12150,0
+20250324,171000,7545893315,12150,12150,12150,12150,0
+20250324,170900,7545893315,12150,12150,12150,12150,0
+20250324,170800,7545893315,12150,12150,12150,12150,0
+20250324,170700,7545893315,12150,12150,12150,12150,0
+20250324,170600,7545893315,12150,12150,12150,12150,0
+20250324,170500,7545893315,12150,12150,12150,12150,0
+20250324,170400,7545893315,12150,12150,12150,12150,0
+20250324,170300,7545893315,12150,12150,12150,12150,0
+20250324,170200,7545893315,12150,12150,12150,12150,6397
+20250324,170100,7545893315,12150,12150,12150,12150,0
+20250324,170000,7545893315,12150,12150,12150,12150,0
+20250324,165900,7545893315,12150,12150,12150,12150,0
+20250324,165800,7545893315,12150,12150,12150,12150,0
+20250324,165700,7545893315,12150,12150,12150,12150,0
+20250324,165600,7545893315,12150,12150,12150,12150,0
+20250324,165500,7545893315,12150,12150,12150,12150,0
+20250324,165400,7545893315,12150,12150,12150,12150,0
+20250324,165300,7545893315,12150,12150,12150,12150,0
+20250324,165200,7545893315,12150,12150,12150,12150,0
+20250324,165100,7545893315,12150,12150,12150,12150,0
+20250324,165000,7545893315,12150,12150,12150,12150,0
+20250324,164900,7545893315,12150,12150,12150,12150,0
+20250324,164800,7545893315,12150,12150,12150,12150,0
+20250324,164700,7545893315,12150,12150,12150,12150,0
+20250324,164600,7545893315,12150,12150,12150,12150,0
+20250324,164500,7545893315,12150,12150,12150,12150,0
+20250324,164400,7545893315,12150,12150,12150,12150,0
+20250324,164300,7545893315,12150,12150,12150,12150,0
+20250324,164200,7545893315,12150,12150,12150,12150,0
+20250324,164100,7545893315,12150,12150,12150,12150,0
+20250324,164000,7545893315,12150,12150,12150,12150,0
+20250324,163900,7545893315,12150,12150,12150,12150,0
+20250324,163800,7545893315,12150,12150,12150,12150,0
+20250324,163700,7545893315,12150,12150,12150,12150,0
+20250324,163600,7545893315,12150,12150,12150,12150,0
+20250324,163500,7545893315,12150,12150,12150,12150,0
+20250324,163400,7545893315,12150,12150,12150,12150,0
+20250324,163300,7545893315,12150,12150,12150,12150,0
+20250324,163200,7545893315,12150,12150,12150,12150,6397
+20250324,163100,7545893315,12150,12150,12150,12150,0
+20250324,163000,7545893315,12150,12150,12150,12150,0
+20250324,162900,7545893315,12150,12150,12150,12150,0
+20250324,162800,7545893315,12150,12150,12150,12150,0
+20250324,162700,7545893315,12150,12150,12150,12150,0
+20250324,162600,7545893315,12150,12150,12150,12150,0
+20250324,162500,7545893315,12150,12150,12150,12150,0
+20250324,162400,7545893315,12150,12150,12150,12150,0
+20250324,162300,7545893315,12150,12150,12150,12150,0
+20250324,162200,7545893315,12150,12150,12150,12150,0
+20250324,162100,7545893315,12150,12150,12150,12150,0
+20250324,162000,7545893315,12150,12150,12150,12150,0
+20250324,161900,7545893315,12150,12150,12150,12150,0
+20250324,161800,7545893315,12150,12150,12150,12150,0
+20250324,161700,7545893315,12150,12150,12150,12150,0
+20250324,161600,7545893315,12150,12150,12150,12150,0
+20250324,161500,7545893315,12150,12150,12150,12150,0
+20250324,161400,7545893315,12150,12150,12150,12150,0
+20250324,161300,7545893315,12150,12150,12150,12150,0
+20250324,161200,7545893315,12150,12150,12150,12150,0
+20250324,161100,7545893315,12150,12150,12150,12150,0
+20250324,161000,7545893315,12150,12150,12150,12150,0
+20250324,160900,7545893315,12150,12150,12150,12150,0
+20250324,160800,7545893315,12150,12150,12150,12150,0
+20250324,160700,7545893315,12150,12150,12150,12150,0
+20250324,160600,7545893315,12150,12150,12150,12150,0
+20250324,160500,7545893315,12150,12150,12150,12150,0
+20250324,160400,7545893315,12150,12150,12150,12150,0
+20250324,160300,7545893315,12150,12150,12150,12150,0
+20250324,160200,7545893315,12150,12150,12150,12150,6397
+20250324,160100,7545893315,12150,12150,12150,12150,0
+20250324,160000,7545893315,12150,12150,12150,12150,0
+20250324,155900,7545893315,12150,12150,12150,12150,0
+20250324,155800,7545893315,12150,12150,12150,12150,0
+20250324,155700,7545893315,12150,12150,12150,12150,0
+20250324,155600,7545893315,12150,12150,12150,12150,0
+20250324,155500,7545893315,12150,12150,12150,12150,0
+20250324,155400,7545893315,12150,12150,12150,12150,0
+20250324,155300,7545893315,12150,12150,12150,12150,0
+20250324,155200,7545893315,12150,12150,12150,12150,0
+20250324,155100,7545893315,12150,12150,12150,12150,0
+20250324,155000,7545893315,12150,12150,12150,12150,0
+20250324,154900,7545893315,12150,12150,12150,12150,0
+20250324,154800,7545893315,12150,12150,12150,12150,0
+20250324,154700,7545893315,12150,12150,12150,12150,0
+20250324,154600,7545893315,12150,12150,12150,12150,0
+20250324,154500,7545893315,12150,12150,12150,12150,0
+20250324,154400,7545893315,12150,12150,12150,12150,0
+20250324,154300,7545893315,12150,12150,12150,12150,0
+20250324,154200,7545893315,12150,12150,12150,12150,0
+20250324,154100,7545893315,12150,12150,12150,12150,0
+20250324,154000,7545893315,12150,12150,12150,12150,0
+20250324,153900,7545893315,12150,12150,12150,12150,0
+20250324,153800,7545893315,12150,12150,12150,12150,0
+20250324,153700,7545893315,12150,12150,12150,12150,0
+20250324,153600,7545893315,12150,12150,12150,12150,0
+20250324,153500,7545893315,12150,12150,12150,12150,0
+20250324,153400,7545893315,12150,12150,12150,12150,0
+20250324,153300,7545893315,12150,12150,12150,12150,0
+20250324,153200,7545893315,12150,12150,12150,12150,6397
+20250324,153100,7545893315,12150,12150,12150,12150,0
+20250324,153000,7545893315,12150,12150,12150,12150,6397
+20250324,152900,7468169765,12180,12180,12180,12180,0
+20250324,152800,7468169765,12180,12180,12180,12180,0
+20250324,152700,7468169765,12180,12180,12180,12180,0
+20250324,152600,7468169765,12180,12180,12180,12180,0
+20250324,152500,7468169765,12180,12180,12180,12180,0
+20250324,152400,7468169765,12180,12180,12180,12180,0
+20250324,152300,7468169765,12180,12180,12180,12180,0
+20250324,152200,7468169765,12180,12180,12180,12180,0
+20250324,152100,7468169765,12180,12180,12180,12180,0
+20250324,152000,7468169765,12180,12180,12180,12180,0
+20250324,151900,7468169765,12180,12160,12180,12140,2187
+20250324,151800,7441582535,12160,12150,12170,12150,3080
+20250324,151700,7404116765,12150,12140,12150,12140,1471
+20250324,151600,7386249485,12140,12120,12140,12120,652
+20250324,151500,7378342665,12140,12120,12140,12120,522
+20250324,151400,7372012125,12120,12120,12120,12120,1122
+20250324,151300,7358413485,12120,12120,12120,12110,423
+20250324,151200,7353286755,12110,12100,12120,12100,1244
+20250324,151100,7338219525,12100,12080,12100,12080,205
+20250324,151000,7335740445,12090,12100,12100,12090,734
+20250324,150900,7326862775,12100,12110,12120,12100,216
+20250324,150800,7324247595,12110,12090,12130,12090,291
+20250324,150700,7320726205,12090,12100,12100,12090,302
+20250324,150600,7317074925,12100,12110,12110,12100,835
+20250324,150500,7306967995,12110,12140,12140,12110,458
+20250324,150400,7301418485,12150,12110,12150,12110,256
+20250324,150300,7298310555,12110,12120,12120,12110,874
+20250324,150200,7287725075,12120,12130,12140,12120,1797
+20250324,150100,7265941555,12130,12130,12150,12130,192
+20250324,150000,7263609015,12130,12140,12150,12130,698
+20250324,145900,7255131855,12140,12140,12140,12140,40
+20250324,145800,7254646255,12130,12130,12130,12125,632
+20250324,145700,7246980100,12130,12120,12150,12120,253
+20250324,145600,7243911550,12120,12150,12150,12120,1754
+20250324,145500,7222619420,12150,12150,12150,12150,30
+20250324,145400,7222254920,12150,12150,12150,12150,4
+20250324,145300,7222206320,12150,12130,12150,12120,466
+20250324,145200,7216556060,12150,12160,12160,12150,33
+20250324,145100,7216155100,12120,12170,12170,12120,47
+20250324,145000,7215585210,12170,12100,12170,12100,302
+20250324,144900,7211923420,12100,12110,12110,12100,560
+20250324,144800,7205144590,12120,12120,12120,12120,55
+20250324,144700,7204477990,12130,12130,12140,12130,420
+20250324,144600,7199382690,12130,12175,12175,12130,2677
+20250324,144500,7166830260,12180,12170,12180,12170,733
+20250324,144400,7157902420,12160,12160,12160,12160,100
+20250324,144300,7156686420,12180,12150,12180,12150,56
+20250324,144200,7156005990,12150,12150,12150,12150,12
+20250324,144100,7155860190,12150,12150,12160,12150,116
+20250324,144000,7154450780,12150,12160,12160,12150,268
+20250324,143900,7151194550,12150,12150,12150,12150,26
+20250324,143800,7150878650,12150,12180,12180,12140,162
+20250324,143700,7148910540,12180,12180,12180,12180,1
+20250324,143600,7148898360,12160,12170,12170,12150,421
+20250324,143500,7143782010,12150,12180,12180,12150,977
+20250324,143400,7131905340,12180,12170,12180,12160,227
+20250324,143300,7129142670,12170,12170,12170,12170,37
+20250324,143200,7128692380,12170,12170,12170,12160,414
+20250324,143100,7123655380,12170,12200,12200,12170,64
+20250324,143000,7122876080,12200,12200,12200,12170,331
+20250324,142900,7118838300,12200,12200,12220,12200,1399
+20250324,142800,7101770100,12220,12200,12220,12200,520
+20250324,142700,7095418970,12150,12140,12200,12140,120
+20250324,142600,7093962090,12170,12140,12170,12140,39
+20250324,142500,7093487490,12220,12130,12220,12130,1727
+20250324,142400,7072415960,12130,12130,12130,12130,16
+20250324,142300,7072221880,12130,12180,12190,12130,724
+20250324,142200,7063432960,12180,12180,12180,12170,133
+20250324,142100,7061813030,12200,12210,12210,12180,197
+20250324,142000,7059409660,12210,12130,12210,12120,3031
+20250324,141900,7022462110,12120,12130,12130,12120,19
+20250324,141800,7022231770,12120,12120,12120,12120,5
+20250324,141700,7022171170,12120,12080,12120,12080,766
+20250324,141600,7012910900,12080,12090,12100,12080,392
+20250324,141500,7008171570,12090,12090,12090,12060,245
+20250324,141400,7005212520,12090,12090,12090,12090,51
+20250324,141300,7004595930,12050,12080,12090,12050,319
+20250324,141200,7000746700,12080,12080,12080,12080,153
+20250324,141100,6998898460,12080,12080,12080,12080,35
+20250324,141000,6998475660,12080,12070,12090,12070,169
+20250324,140900,6996434510,12030,12030,12030,12030,0
+20250324,140800,6996434510,12030,12070,12070,12030,607
+20250324,140700,6989125820,12090,12090,12090,12040,2840
+20250324,140600,6954915750,12090,12090,12090,12090,203
+20250324,140500,6952461480,12090,12120,12120,12090,2594
+20250324,140400,6921098980,12120,12090,12120,12090,473
+20250324,140300,6915369710,12100,12090,12100,12090,238
+20250324,140200,6912492280,12090,12050,12090,12050,480
+20250324,140100,6906700370,12050,12070,12070,12050,211
+20250324,140000,6904154720,12070,12065,12080,12050,294
+20250324,135900,6900606700,12050,12080,12080,12050,50
+20250324,135800,6900002820,12070,12090,12090,12040,485
+20250324,135700,6894163070,12050,12050,12050,12050,430
+20250324,135600,6888981570,12050,12050,12050,12050,173
+20250324,135500,6886896920,12050,12110,12110,12050,2608
+20250324,135400,6855444540,12110,12110,12110,12110,51
+20250324,135300,6854826930,12080,12080,12080,12080,65
+20250324,135200,6854041730,12080,12080,12080,12080,55
+20250324,135100,6853377330,12080,12080,12080,12080,106
+20250324,135000,6852096850,12070,12070,12070,12070,426
+20250324,134900,6846955030,12070,12080,12080,12070,132
+20250324,134800,6845361380,12070,12090,12110,12070,1187
+20250324,134700,6831024140,12090,12100,12100,12090,824
+20250324,134600,6821060930,12100,12120,12120,12100,595
+20250324,134500,6813858140,12120,12110,12120,12110,41
+20250324,134400,6813361230,12130,12140,12140,12120,1293
+20250324,134300,6797679140,12140,12150,12150,12140,894
+20250324,134200,6786825760,12150,12150,12150,12150,5
+20250324,134100,6786765010,12150,12130,12150,12130,104
+20250324,134000,6785502470,12190,12130,12190,12130,480
+20250324,133900,6779677320,12130,12130,12130,12130,170
+20250324,133800,6777615220,12130,12130,12140,12130,702
+20250324,133700,6769099820,12140,12150,12150,12140,20
+20250324,133600,6768856950,12150,12150,12180,12150,161
+20250324,133500,6766900770,12150,12150,12150,12150,50
+20250324,133400,6766293270,12190,12180,12190,12170,867
+20250324,133300,6755731400,12190,12200,12200,12190,77
+20250324,133200,6754792530,12200,12130,12200,12130,1381
+20250324,133100,6737984390,12130,12120,12130,12120,59
+20250324,133000,6737269230,12130,12130,12130,12130,136
+20250324,132900,6735619550,12130,12130,12130,12130,226
+20250324,132800,6732878170,12130,12160,12160,12130,1630
+20250324,132700,6713078790,12160,12180,12180,12160,3048
+20250324,132600,6675982390,12190,12180,12190,12180,618
+20250324,132500,6668449210,12180,12180,12180,12180,100
+20250324,132400,6667231210,12180,12180,12180,12180,114
+20250324,132300,6665842690,12180,12190,12190,12180,65
+20250324,132200,6665050720,12180,12180,12190,12180,6
+20250324,132100,6664977630,12190,12180,12190,12180,110
+20250324,132000,6663637730,12200,12200,12200,12200,9
+20250324,131900,6663527930,12200,12110,12200,12110,492
+20250324,131800,6657542620,12140,12140,12140,12110,178
+20250324,131700,6655384630,12140,12160,12160,12140,317
+20250324,131600,6651532530,12150,12160,12160,12150,159
+20250324,131500,6649600090,12160,12170,12170,12150,722
+20250324,131400,6640821000,12180,12200,12200,12180,63
+20250324,131300,6640053270,12200,12200,12200,12200,4
+20250324,131200,6640004470,12230,12200,12230,12200,261
+20250324,131100,6636820240,12230,12200,12230,12200,251
+20250324,131000,6633757770,12200,12220,12220,12200,1154
+20250324,130900,6619664965,12220,12240,12240,12200,1108
+20250324,130800,6606142335,12240,12260,12280,12240,693
+20250324,130700,6597650635,12280,12270,12290,12270,2741
+20250324,130600,6563985790,12270,12240,12270,12240,897
+20250324,130500,6552986850,12240,12230,12260,12230,999
+20250324,130400,6540754390,12200,12170,12200,12170,930
+20250324,130300,6529424700,12170,12180,12180,12170,132
+20250324,130200,6527816950,12180,12180,12180,12170,922
+20250324,130100,6516587130,12180,12180,12180,12180,462
+20250324,130000,6510959970,12180,12200,12200,12180,26
+20250324,125900,6510643170,12180,12220,12230,12180,302
+20250324,125800,6506955100,12210,12200,12210,12200,41
+20250324,125700,6506454790,12220,12210,12220,12200,1312
+20250324,125600,6490440590,12220,12210,12220,12200,1197
+20250324,125500,6475825710,12200,12200,12210,12190,192
+20250324,125400,6473482870,12200,12200,12200,12200,281
+20250324,125300,6470054670,12200,12190,12200,12180,813
+20250324,125200,6460144090,12200,12180,12210,12180,1165
+20250324,125100,6445935230,12190,12170,12190,12170,340
+20250324,125000,6441792590,12140,12120,12160,12120,468
+20250324,124900,6436113530,12130,12130,12130,12130,0
+20250324,124800,6436113530,12130,12080,12130,12070,126
+20250324,124700,6434586810,12140,12100,12140,12080,131
+20250324,124600,6433001480,12100,12100,12150,12100,1094
+20250324,124500,6419736560,12100,12130,12150,12100,261
+20250324,124400,6416571120,12140,12140,12140,12140,54
+20250324,124300,6415915560,12130,12130,12130,12130,16
+20250324,124200,6415721480,12060,12090,12090,12060,595
+20250324,124100,6408544440,12090,12160,12160,12090,686
+20250324,124000,6400218820,12150,12200,12210,12150,319
+20250324,123900,6396331370,12200,12150,12200,12140,710
+20250324,123800,6387678780,12110,12090,12110,12090,1241
+20250324,123700,6372660850,12080,12080,12080,12080,30
+20250324,123600,6372298450,12050,12060,12090,12050,354
+20250324,123500,6368031650,12080,12050,12080,12040,579
+20250324,123400,6361049960,12050,12050,12050,12040,25
+20250324,123300,6360748750,12040,12050,12050,12040,107
+20250324,123200,6359460010,12050,12050,12050,12050,217
+20250324,123100,6356845160,12050,12060,12060,12050,403
+20250324,123000,6351985790,12060,12070,12070,12060,135
+20250324,122900,6350356890,12070,12070,12070,12070,54
+20250324,122800,6349705110,12070,12070,12070,12060,429
+20250324,122700,6344527350,12070,12080,12080,12060,540
+20250324,122600,6338007210,12090,12090,12090,12090,4
+20250324,122500,6337958850,12090,12090,12090,12080,73
+20250324,122400,6337076750,12090,12080,12090,12080,65
+20250324,122300,6336291360,12080,12130,12150,12080,724
+20250324,122200,6327523090,12130,12190,12190,12120,112
+20250324,122100,6326159180,12200,12190,12200,12190,126
+20250324,122000,6324622630,12200,12200,12200,12130,743
+20250324,121900,6315560420,12200,12130,12200,12120,1089
+20250324,121800,6302333300,12120,12130,12130,12120,33
+20250324,121700,6301933020,12140,12070,12140,12070,23
+20250324,121600,6301654010,12070,12070,12150,12070,987
+20250324,121500,6289710160,12070,12110,12110,12070,432
+20250324,121400,6284492180,12120,12120,12120,12120,28
+20250324,121300,6284152820,12080,12120,12120,12080,193
+20250324,121200,6281814100,12110,12090,12110,12090,464
+20250324,121100,6276199520,12040,12080,12090,12040,252
+20250324,121000,6273160720,12090,12060,12090,12050,383
+20250324,120900,6268537400,12080,12060,12080,12060,423
+20250324,120800,6263434420,12070,12080,12080,12070,249
+20250324,120700,6260428840,12080,12090,12090,12080,755
+20250324,120600,6251305930,12090,12100,12100,12090,403
+20250324,120500,6246429890,12100,12100,12100,12100,8
+20250324,120400,6246333090,12100,12120,12120,12100,1518
+20250324,120300,6227955370,12120,12140,12150,12120,587
+20250324,120200,6220838690,12140,12140,12140,12130,505
+20250324,120100,6214710000,12150,12160,12160,12150,1425
+20250324,120000,6197393120,12170,12180,12180,12170,521
+20250324,115900,6191048340,12180,12200,12220,12180,730
+20250324,115800,6182146820,12200,12200,12200,12200,2
+20250324,115700,6182122420,12200,12200,12200,12200,211
+20250324,115600,6179548220,12200,12200,12220,12200,182
+20250324,115500,6177325780,12220,12200,12220,12200,404
+20250324,115400,6172389300,12200,12200,12200,12200,162
+20250324,115300,6170412900,12200,12200,12200,12200,27
+20250324,115200,6170083500,12200,12200,12210,12200,316
+20250324,115100,6166227130,12200,12210,12210,12190,38
+20250324,115000,6165763440,12220,12200,12220,12200,247
+20250324,114900,6162745550,12220,12190,12220,12190,260
+20250324,114800,6159568850,12230,12180,12230,12180,490
+20250324,114700,6153597150,12170,12170,12170,12170,102
+20250324,114600,6152355810,12150,12190,12270,12120,1895
+20250324,114500,6129303740,12190,12220,12220,12190,995
+20250324,114400,6117151630,12230,12270,12270,12230,637
+20250324,114300,6109348300,12260,12250,12290,12250,2043
+20250324,114200,6084277620,12240,12220,12240,12220,372
+20250324,114100,6079725140,12220,12240,12240,12210,892
+20250324,114000,6068829690,12230,12210,12230,12210,841
+20250324,113900,6058551100,12190,12210,12210,12190,60
+20250324,113800,6057819100,12220,12170,12220,12170,330
+20250324,113700,6053796150,12170,12170,12170,12170,23
+20250324,113600,6053516240,12170,12180,12220,12170,700
+20250324,113500,6044977850,12150,12150,12150,12150,32
+20250324,113400,6044589050,12150,12140,12150,12140,97
+20250324,113300,6043411440,12130,12130,12140,12130,154
+20250324,113200,6041543370,12120,12190,12210,12120,629
+20250324,113100,6033903770,12180,12130,12180,12110,485
+20250324,113000,6028009300,12100,12220,12220,12100,2385
+20250324,112900,5998942330,12220,12250,12250,12220,1110
+20250324,112800,5985364780,12250,12270,12270,12240,165
+20250324,112700,5983343660,12240,12250,12270,12230,1295
+20250324,112600,5967485290,12250,12250,12250,12240,143
+20250324,112500,5965733640,12250,12240,12250,12230,1095
+20250324,112400,5952323790,12240,12230,12250,12230,1454
+20250324,112300,5934532650,12230,12240,12250,12230,1208
+20250324,112200,5919747210,12240,12260,12280,12240,2482
+20250324,112100,5889310270,12270,12260,12310,12260,3178
+20250324,112000,5850236040,12290,12250,12290,12230,3621
+20250324,111900,5805845645,12280,12285,12290,12240,5764
+20250324,111800,5735231795,12285,12110,12290,12110,7808
+20250324,111700,5640096485,12110,12110,12110,12090,424
+20250324,111600,5634964545,12110,12090,12110,12080,597
+20250324,111500,5627739525,12090,12110,12110,12090,948
+20250324,111400,5616269185,12100,12080,12100,12080,846
+20250324,111300,5606035075,12080,12090,12090,12070,613
+20250324,111200,5598633035,12090,12060,12090,12050,815
+20250324,111100,5588797135,12050,12050,12050,12050,204
+20250324,111000,5586338935,12050,12040,12050,12040,346
+20250324,110900,5582172365,12030,12030,12030,12030,37
+20250324,110800,5581727255,12020,12020,12020,12020,190
+20250324,110700,5579443455,12010,12020,12020,12010,136
+20250324,110600,5577808995,12010,12010,12010,12010,51
+20250324,110500,5577196485,12040,12020,12040,12020,14
+20250324,110400,5577028185,12020,12000,12020,12000,904
+20250324,110300,5566178815,11980,11980,12000,11980,899
+20250324,110200,5555404015,11970,11970,11980,11970,49
+20250324,110100,5554817465,11980,11990,11990,11970,507
+20250324,110000,5548744275,11990,11980,11990,11980,51
+20250324,105900,5548133285,11980,11990,11990,11980,134
+20250324,105800,5546527915,11980,11980,11980,11980,125
+20250324,105700,5545030415,11980,12000,12000,11980,125
+20250324,105600,5543531615,12000,11975,12000,11975,516
+20250324,105500,5537346205,11975,11980,11980,11975,67
+20250324,105400,5536543550,11980,11970,11980,11970,289
+20250324,105300,5533084200,11970,11970,11980,11970,429
+20250324,105200,5527947475,11970,11970,11970,11970,1377
+20250324,105100,5511464785,11970,11980,11980,11970,1486
+20250324,105000,5493674905,11980,11990,11990,11980,964
+20250324,104900,5482126135,11990,11980,11990,11980,265
+20250324,104800,5478951395,11980,11990,11990,11980,100
+20250324,104700,5477753345,12000,11980,12000,11970,156
+20250324,104600,5475885515,11980,11980,11980,11970,1899
+20250324,104500,5453135505,11980,12000,12000,11980,314
+20250324,104400,5449373075,12000,12000,12000,11990,748
+20250324,104300,5440403015,12000,12010,12010,12000,1355
+20250324,104200,5424136480,12010,12030,12030,12010,204
+20250324,104100,5421685070,12030,12090,12090,12030,289
+20250324,104000,5418200900,12090,12090,12090,12080,481
+20250324,103900,5412385940,12090,12080,12090,12070,376
+20250324,103800,5407843910,12080,12070,12090,12050,1199
+20250324,103700,5393363520,12070,12060,12070,12050,446
+20250324,103600,5387986680,12050,12050,12060,12050,328
+20250324,103500,5384032860,12050,12050,12060,12050,472
+20250324,103400,5378345250,12010,12010,12010,12010,227
+20250324,103300,5375618980,12010,12060,12060,12010,112
+20250324,103200,5374268860,12060,12010,12060,12010,525
+20250324,103100,5367948470,11990,11990,12020,11980,417
+20250324,103000,5362949540,11990,11990,12010,11980,1416
+20250324,102900,5345947480,12000,12010,12010,12000,2254
+20250324,102800,5318894580,12010,12030,12040,12010,2168
+20250324,102700,5292834970,12040,12050,12080,12040,732
+20250324,102600,5284014560,12050,12050,12090,12050,211
+20250324,102500,5281471900,12100,12090,12100,12090,257
+20250324,102400,5278362750,12090,12080,12090,12050,709
+20250324,102300,5269799510,12070,12060,12070,12060,289
+20250324,102200,5266314140,12090,12080,12090,12060,590
+20250324,102100,5259190850,12080,12140,12140,12080,2544
+20250324,102000,5228399460,12140,12140,12140,12110,1909
+20250324,101900,5205244940,12140,12120,12140,12120,1075
+20250324,101800,5192198030,12120,12150,12150,12120,1191
+20250324,101700,5177738210,12150,12100,12150,12100,1128
+20250324,101600,5164066250,12100,12100,12110,12090,601
+20250324,101500,5156793130,12100,12060,12100,12060,1660
+20250324,101400,5136716950,12060,12060,12080,12060,681
+20250324,101300,5128503830,12070,12060,12090,12040,918
+20250324,101200,5117438530,12060,12090,12090,12060,935
+20250324,101100,5106141250,12080,12100,12110,12080,847
+20250324,101000,5095891120,12110,12090,12130,12080,1618
+20250324,100900,5076315820,12080,12010,12080,12010,2378
+20250324,100800,5047632380,12070,11990,12070,11990,212
+20250324,100700,5045078650,12000,12080,12080,12000,657
+20250324,100600,5037183700,12080,12010,12080,11980,4908
+20250324,100500,4978037390,11980,12010,12010,11980,1495
+20250324,100400,4960108980,12010,12040,12040,12010,174
+20250324,100300,4958016400,12060,12010,12060,11980,2324
+20250324,100200,4930106410,11990,12030,12030,11990,2940
+20250324,100100,4894818750,12030,12060,12060,12020,1352
+20250324,100000,4878544170,12070,12060,12080,12060,573
+20250324,095900,4871629770,12060,12080,12080,12060,749
+20250324,095800,4862587470,12080,12030,12080,12030,1203
+20250324,095700,4848076920,12030,12080,12080,12030,1048
+20250324,095600,4835440980,12080,12050,12080,12050,1117
+20250324,095500,4821965700,12040,12000,12070,12000,2850
+20250324,095400,4787650420,12030,11970,12030,11970,537
+20250324,095300,4781197510,11960,11960,11980,11960,1201
+20250324,095200,4766826640,11970,12000,12000,11970,3948
+20250324,095100,4719515470,11990,12030,12030,11990,5596
+20250324,095000,4652352270,12020,12020,12050,12010,194
+20250324,094900,4650018040,12050,12020,12070,12000,2354
+20250324,094800,4621730590,12020,12020,12030,12020,1755
+20250324,094700,4600628575,12030,12030,12040,12020,263
+20250324,094600,4597462565,12020,12020,12080,12010,3680
+20250324,094500,4553247835,12020,12090,12090,12020,4177
+20250324,094400,4502939965,12090,12180,12180,12060,3475
+20250324,094300,4460822585,12160,12180,12180,12130,2859
+20250324,094200,4426054115,12180,12190,12200,12180,2560
+20250324,094100,4394852045,12190,12220,12220,12190,3603
+20250324,094000,4350889595,12225,12290,12290,12200,8430
+20250324,093900,4247747405,12290,12270,12310,12260,5923
+20250324,093800,4174997025,12270,12310,12390,12240,16655
+20250324,093700,3969817385,12340,12140,12400,12130,22055
+20250324,093600,3699904145,12140,12120,12140,12100,3298
+20250324,093500,3659922415,12120,12100,12140,12100,4197
+20250324,093400,3609024115,12100,12130,12130,12050,9547
+20250324,093300,3493473185,12120,12110,12130,12100,4506
+20250324,093200,3438872655,12100,12080,12100,12070,4057
+20250324,093100,3389817925,12080,12050,12080,12050,1192
+20250324,093000,3375446825,12050,12020,12080,12020,3695
+20250324,092900,3330929745,12020,11940,12020,11940,11364
+20250324,092800,3194980055,11930,11960,11980,11930,4191
+20250324,092700,3144878125,11960,11990,12000,11950,2731
+20250324,092600,3112195155,12000,11950,12000,11950,1235
+20250324,092500,3097393275,11950,11950,11990,11940,1250
+20250324,092400,3082459335,11950,11920,12000,11920,2344
+20250324,092300,3054448755,11930,11930,11950,11920,3770
+20250324,092200,3009475035,11940,11915,11940,11910,1722
+20250324,092100,2988953740,11910,11960,11990,11910,4172
+20250324,092000,2939151820,11970,12030,12050,11960,8590
+20250324,091900,2836026880,12040,12050,12130,12030,21548
+20250324,091800,2575836350,12040,12020,12060,12000,5133
+20250324,091700,2514072430,12030,11990,12040,11980,2805
+20250324,091600,2480371390,12000,12000,12030,11940,6133
+20250324,091500,2406787950,11990,11840,12020,11840,12489
+20250324,091400,2257414185,11880,11840,11880,11840,1432
+20250324,091300,2240447515,11850,11840,11850,11830,2307
+20250324,091200,2213149135,11830,11860,11860,11830,1378
+20250324,091100,2196838495,11860,11870,11870,11830,5349
+20250324,091000,2133465845,11870,11910,11940,11865,8522
+20250324,090900,2032085490,11940,11870,11950,11840,3549
+20250324,090800,1989911450,11880,11970,11990,11830,11336
+20250324,090700,1854746000,11950,11980,11990,11940,8066
+20250324,090600,1758249560,11970,12040,12050,11920,19046
+20250324,090500,1530292790,12040,11900,12070,11900,18179
+20250324,090400,1311970810,11900,11790,12010,11790,23090
+20250324,090300,1036026290,11790,11870,11900,11780,12784
+20250324,090200,884836180,11870,11810,11930,11810,15385
+20250324,090100,702100200,11900,11940,11980,11810,28113
+20250324,090000,367450240,11930,11920,11970,11850,30811

172670/min/candle-20250325.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203000,3239647675,11280,11280,11280,11280,3879
+20250325,202900,3239647675,11280,11280,11280,11280,0
+20250325,202800,3239647675,11280,11280,11280,11280,0
+20250325,202700,3239647675,11280,11280,11280,11280,0
+20250325,202600,3239647675,11280,11280,11280,11280,0
+20250325,202500,3239647675,11280,11280,11280,11280,0
+20250325,202400,3239647675,11280,11280,11280,11280,0
+20250325,202300,3239647675,11280,11280,11280,11280,0
+20250325,202200,3239647675,11280,11280,11280,11280,0
+20250325,202100,3239647675,11280,11280,11280,11280,0
+20250325,202000,3239647675,11280,11280,11280,11280,0
+20250325,201900,3239647675,11280,11280,11280,11280,0
+20250325,201800,3239647675,11280,11280,11280,11280,0
+20250325,201700,3239647675,11280,11280,11280,11280,0
+20250325,201600,3239647675,11280,11280,11280,11280,0
+20250325,201500,3239647675,11280,11280,11280,11280,0
+20250325,201400,3239647675,11280,11280,11280,11280,0
+20250325,201300,3239647675,11280,11280,11280,11280,0
+20250325,201200,3239647675,11280,11280,11280,11280,0
+20250325,201100,3239647675,11280,11280,11280,11280,0
+20250325,201000,3239647675,11280,11280,11280,11280,0
+20250325,200900,3239647675,11280,11280,11280,11280,0
+20250325,200800,3239647675,11280,11280,11280,11280,0
+20250325,200700,3239647675,11280,11280,11280,11280,0
+20250325,200600,3239647675,11280,11280,11280,11280,0
+20250325,200500,3239647675,11280,11280,11280,11280,0
+20250325,200400,3239647675,11280,11280,11280,11280,0
+20250325,200300,3239647675,11280,11280,11280,11280,0
+20250325,200200,3239647675,11280,11280,11280,11280,0
+20250325,200100,3239647675,11280,11280,11280,11280,0
+20250325,200000,3239647675,11280,11280,11280,11280,3879
+20250325,195900,3239647675,11280,11280,11280,11280,0
+20250325,195800,3239647675,11280,11280,11280,11280,0
+20250325,195700,3239647675,11280,11280,11280,11280,0
+20250325,195600,3239647675,11280,11280,11280,11280,0
+20250325,195500,3239647675,11280,11280,11280,11280,0
+20250325,195400,3239647675,11280,11280,11280,11280,0
+20250325,195300,3239647675,11280,11280,11280,11280,0
+20250325,195200,3239647675,11280,11280,11280,11280,0
+20250325,195100,3239647675,11280,11280,11280,11280,0
+20250325,195000,3239647675,11280,11280,11280,11280,0
+20250325,194900,3239647675,11280,11280,11280,11280,0
+20250325,194800,3239647675,11280,11280,11280,11280,0
+20250325,194700,3239647675,11280,11280,11280,11280,0
+20250325,194600,3239647675,11280,11280,11280,11280,0
+20250325,194500,3239647675,11280,11280,11280,11280,0
+20250325,194400,3239647675,11280,11280,11280,11280,0
+20250325,194300,3239647675,11280,11280,11280,11280,0
+20250325,194200,3239647675,11280,11280,11280,11280,0
+20250325,194100,3239647675,11280,11280,11280,11280,0
+20250325,194000,3239647675,11280,11280,11280,11280,0
+20250325,193900,3239647675,11280,11280,11280,11280,0
+20250325,193800,3239647675,11280,11280,11280,11280,0
+20250325,193700,3239647675,11280,11280,11280,11280,0
+20250325,193600,3239647675,11280,11280,11280,11280,0
+20250325,193500,3239647675,11280,11280,11280,11280,0
+20250325,193400,3239647675,11280,11280,11280,11280,0
+20250325,193300,3239647675,11280,11280,11280,11280,0
+20250325,193200,3239647675,11280,11280,11280,11280,0
+20250325,193100,3239647675,11280,11280,11280,11280,0
+20250325,193000,3239647675,11280,11280,11280,11280,3879
+20250325,192900,3239647675,11280,11280,11280,11280,0
+20250325,192800,3239647675,11280,11280,11280,11280,0
+20250325,192700,3239647675,11280,11280,11280,11280,0
+20250325,192600,3239647675,11280,11280,11280,11280,0
+20250325,192500,3239647675,11280,11280,11280,11280,0
+20250325,192400,3239647675,11280,11280,11280,11280,0
+20250325,192300,3239647675,11280,11280,11280,11280,0
+20250325,192200,3239647675,11280,11280,11280,11280,0
+20250325,192100,3239647675,11280,11280,11280,11280,0
+20250325,192000,3239647675,11280,11280,11280,11280,0
+20250325,191900,3239647675,11280,11280,11280,11280,0
+20250325,191800,3239647675,11280,11280,11280,11280,0
+20250325,191700,3239647675,11280,11280,11280,11280,0
+20250325,191600,3239647675,11280,11280,11280,11280,0
+20250325,191500,3239647675,11280,11280,11280,11280,0
+20250325,191400,3239647675,11280,11280,11280,11280,0
+20250325,191300,3239647675,11280,11280,11280,11280,0
+20250325,191200,3239647675,11280,11280,11280,11280,0
+20250325,191100,3239647675,11280,11280,11280,11280,0
+20250325,191000,3239647675,11280,11280,11280,11280,0
+20250325,190900,3239647675,11280,11280,11280,11280,0
+20250325,190800,3239647675,11280,11280,11280,11280,0
+20250325,190700,3239647675,11280,11280,11280,11280,0
+20250325,190600,3239647675,11280,11280,11280,11280,0
+20250325,190500,3239647675,11280,11280,11280,11280,0
+20250325,190400,3239647675,11280,11280,11280,11280,0
+20250325,190300,3239647675,11280,11280,11280,11280,0
+20250325,190200,3239647675,11280,11280,11280,11280,0
+20250325,190100,3239647675,11280,11280,11280,11280,0
+20250325,190000,3239647675,11280,11280,11280,11280,3879
+20250325,185900,3239647675,11280,11280,11280,11280,0
+20250325,185800,3239647675,11280,11280,11280,11280,0
+20250325,185700,3239647675,11280,11280,11280,11280,0
+20250325,185600,3239647675,11280,11280,11280,11280,0
+20250325,185500,3239647675,11280,11280,11280,11280,0
+20250325,185400,3239647675,11280,11280,11280,11280,0
+20250325,185300,3239647675,11280,11280,11280,11280,0
+20250325,185200,3239647675,11280,11280,11280,11280,0
+20250325,185100,3239647675,11280,11280,11280,11280,0
+20250325,185000,3239647675,11280,11280,11280,11280,0
+20250325,184900,3239647675,11280,11280,11280,11280,0
+20250325,184800,3239647675,11280,11280,11280,11280,0
+20250325,184700,3239647675,11280,11280,11280,11280,0
+20250325,184600,3239647675,11280,11280,11280,11280,0
+20250325,184500,3239647675,11280,11280,11280,11280,0
+20250325,184400,3239647675,11280,11280,11280,11280,0
+20250325,184300,3239647675,11280,11280,11280,11280,0
+20250325,184200,3239647675,11280,11280,11280,11280,0
+20250325,184100,3239647675,11280,11280,11280,11280,0
+20250325,184000,3239647675,11280,11280,11280,11280,0
+20250325,183900,3239647675,11280,11280,11280,11280,0
+20250325,183800,3239647675,11280,11280,11280,11280,0
+20250325,183700,3239647675,11280,11280,11280,11280,0
+20250325,183600,3239647675,11280,11280,11280,11280,0
+20250325,183500,3239647675,11280,11280,11280,11280,0
+20250325,183400,3239647675,11280,11280,11280,11280,0
+20250325,183300,3239647675,11280,11280,11280,11280,0
+20250325,183200,3239647675,11280,11280,11280,11280,0
+20250325,183100,3239647675,11280,11280,11280,11280,0
+20250325,183000,3239647675,11280,11280,11280,11280,3879
+20250325,182900,3239647675,11280,11280,11280,11280,0
+20250325,182800,3239647675,11280,11280,11280,11280,0
+20250325,182700,3239647675,11280,11280,11280,11280,0
+20250325,182600,3239647675,11280,11280,11280,11280,0
+20250325,182500,3239647675,11280,11280,11280,11280,0
+20250325,182400,3239647675,11280,11280,11280,11280,0
+20250325,182300,3239647675,11280,11280,11280,11280,0
+20250325,182200,3239647675,11280,11280,11280,11280,0
+20250325,182100,3239647675,11280,11280,11280,11280,0
+20250325,182000,3239647675,11280,11280,11280,11280,0
+20250325,181900,3239647675,11280,11280,11280,11280,0
+20250325,181800,3239647675,11280,11280,11280,11280,0
+20250325,181700,3239647675,11280,11280,11280,11280,0
+20250325,181600,3239647675,11280,11280,11280,11280,0
+20250325,181500,3239647675,11280,11280,11280,11280,0
+20250325,181400,3239647675,11280,11280,11280,11280,0
+20250325,181300,3239647675,11280,11280,11280,11280,0
+20250325,181200,3239647675,11280,11280,11280,11280,0
+20250325,181100,3239647675,11280,11280,11280,11280,0
+20250325,181000,3239647675,11280,11280,11280,11280,0
+20250325,180900,3239647675,11280,11280,11280,11280,0
+20250325,180800,3239647675,11280,11280,11280,11280,0
+20250325,180700,3239647675,11280,11280,11280,11280,0
+20250325,180600,3239647675,11280,11280,11280,11280,0
+20250325,180500,3239647675,11280,11280,11280,11280,0
+20250325,180400,3239647675,11280,11280,11280,11280,0
+20250325,180300,3239647675,11280,11280,11280,11280,0
+20250325,180200,3239647675,11280,11280,11280,11280,0
+20250325,180100,3239647675,11280,11280,11280,11280,0
+20250325,180000,3239647675,11280,11280,11280,11280,3879
+20250325,175900,3239647675,11280,11280,11280,11280,0
+20250325,175800,3239647675,11280,11280,11280,11280,0
+20250325,175700,3239647675,11280,11280,11280,11280,0
+20250325,175600,3239647675,11280,11280,11280,11280,0
+20250325,175500,3239647675,11280,11280,11280,11280,0
+20250325,175400,3239647675,11280,11280,11280,11280,0
+20250325,175300,3239647675,11280,11280,11280,11280,0
+20250325,175200,3239647675,11280,11280,11280,11280,0
+20250325,175100,3239647675,11280,11280,11280,11280,0
+20250325,175000,3239647675,11280,11280,11280,11280,0
+20250325,174900,3239647675,11280,11280,11280,11280,0
+20250325,174800,3239647675,11280,11280,11280,11280,0
+20250325,174700,3239647675,11280,11280,11280,11280,0
+20250325,174600,3239647675,11280,11280,11280,11280,0
+20250325,174500,3239647675,11280,11280,11280,11280,0
+20250325,174400,3239647675,11280,11280,11280,11280,0
+20250325,174300,3239647675,11280,11280,11280,11280,0
+20250325,174200,3239647675,11280,11280,11280,11280,0
+20250325,174100,3239647675,11280,11280,11280,11280,0
+20250325,174000,3239647675,11280,11280,11280,11280,0
+20250325,173900,3239647675,11280,11280,11280,11280,0
+20250325,173800,3239647675,11280,11280,11280,11280,0
+20250325,173700,3239647675,11280,11280,11280,11280,0
+20250325,173600,3239647675,11280,11280,11280,11280,0
+20250325,173500,3239647675,11280,11280,11280,11280,0
+20250325,173400,3239647675,11280,11280,11280,11280,0
+20250325,173300,3239647675,11280,11280,11280,11280,0
+20250325,173200,3239647675,11280,11280,11280,11280,0
+20250325,173100,3239647675,11280,11280,11280,11280,0
+20250325,173000,3239647675,11280,11280,11280,11280,3879
+20250325,172900,3239647675,11280,11280,11280,11280,0
+20250325,172800,3239647675,11280,11280,11280,11280,0
+20250325,172700,3239647675,11280,11280,11280,11280,0
+20250325,172600,3239647675,11280,11280,11280,11280,0
+20250325,172500,3239647675,11280,11280,11280,11280,0
+20250325,172400,3239647675,11280,11280,11280,11280,0
+20250325,172300,3239647675,11280,11280,11280,11280,0
+20250325,172200,3239647675,11280,11280,11280,11280,0
+20250325,172100,3239647675,11280,11280,11280,11280,0
+20250325,172000,3239647675,11280,11280,11280,11280,0
+20250325,171900,3239647675,11280,11280,11280,11280,0
+20250325,171800,3239647675,11280,11280,11280,11280,0
+20250325,171700,3239647675,11280,11280,11280,11280,0
+20250325,171600,3239647675,11280,11280,11280,11280,0
+20250325,171500,3239647675,11280,11280,11280,11280,0
+20250325,171400,3239647675,11280,11280,11280,11280,0
+20250325,171300,3239647675,11280,11280,11280,11280,0
+20250325,171200,3239647675,11280,11280,11280,11280,0
+20250325,171100,3239647675,11280,11280,11280,11280,0
+20250325,171000,3239647675,11280,11280,11280,11280,0
+20250325,170900,3239647675,11280,11280,11280,11280,0
+20250325,170800,3239647675,11280,11280,11280,11280,0
+20250325,170700,3239647675,11280,11280,11280,11280,0
+20250325,170600,3239647675,11280,11280,11280,11280,0
+20250325,170500,3239647675,11280,11280,11280,11280,0
+20250325,170400,3239647675,11280,11280,11280,11280,0
+20250325,170300,3239647675,11280,11280,11280,11280,0
+20250325,170200,3239647675,11280,11280,11280,11280,0
+20250325,170100,3239647675,11280,11280,11280,11280,0
+20250325,170000,3239647675,11280,11280,11280,11280,3879
+20250325,165900,3239647675,11280,11280,11280,11280,0
+20250325,165800,3239647675,11280,11280,11280,11280,0
+20250325,165700,3239647675,11280,11280,11280,11280,0
+20250325,165600,3239647675,11280,11280,11280,11280,0
+20250325,165500,3239647675,11280,11280,11280,11280,0
+20250325,165400,3239647675,11280,11280,11280,11280,0
+20250325,165300,3239647675,11280,11280,11280,11280,0
+20250325,165200,3239647675,11280,11280,11280,11280,0
+20250325,165100,3239647675,11280,11280,11280,11280,0
+20250325,165000,3239647675,11280,11280,11280,11280,0
+20250325,164900,3239647675,11280,11280,11280,11280,0
+20250325,164800,3239647675,11280,11280,11280,11280,0
+20250325,164700,3239647675,11280,11280,11280,11280,0
+20250325,164600,3239647675,11280,11280,11280,11280,0
+20250325,164500,3239647675,11280,11280,11280,11280,0
+20250325,164400,3239647675,11280,11280,11280,11280,0
+20250325,164300,3239647675,11280,11280,11280,11280,0
+20250325,164200,3239647675,11280,11280,11280,11280,0
+20250325,164100,3239647675,11280,11280,11280,11280,0
+20250325,164000,3239647675,11280,11280,11280,11280,0
+20250325,163900,3239647675,11280,11280,11280,11280,0
+20250325,163800,3239647675,11280,11280,11280,11280,0
+20250325,163700,3239647675,11280,11280,11280,11280,0
+20250325,163600,3239647675,11280,11280,11280,11280,0
+20250325,163500,3239647675,11280,11280,11280,11280,0
+20250325,163400,3239647675,11280,11280,11280,11280,0
+20250325,163300,3239647675,11280,11280,11280,11280,0
+20250325,163200,3239647675,11280,11280,11280,11280,0
+20250325,163100,3239647675,11280,11280,11280,11280,0
+20250325,163000,3239647675,11280,11280,11280,11280,3879
+20250325,162900,3239647675,11280,11280,11280,11280,0
+20250325,162800,3239647675,11280,11280,11280,11280,0
+20250325,162700,3239647675,11280,11280,11280,11280,0
+20250325,162600,3239647675,11280,11280,11280,11280,0
+20250325,162500,3239647675,11280,11280,11280,11280,0
+20250325,162400,3239647675,11280,11280,11280,11280,0
+20250325,162300,3239647675,11280,11280,11280,11280,0
+20250325,162200,3239647675,11280,11280,11280,11280,0
+20250325,162100,3239647675,11280,11280,11280,11280,0
+20250325,162000,3239647675,11280,11280,11280,11280,0
+20250325,161900,3239647675,11280,11280,11280,11280,0
+20250325,161800,3239647675,11280,11280,11280,11280,0
+20250325,161700,3239647675,11280,11280,11280,11280,0
+20250325,161600,3239647675,11280,11280,11280,11280,0
+20250325,161500,3239647675,11280,11280,11280,11280,0
+20250325,161400,3239647675,11280,11280,11280,11280,0
+20250325,161300,3239647675,11280,11280,11280,11280,0
+20250325,161200,3239647675,11280,11280,11280,11280,0
+20250325,161100,3239647675,11280,11280,11280,11280,0
+20250325,161000,3239647675,11280,11280,11280,11280,0
+20250325,160900,3239647675,11280,11280,11280,11280,0
+20250325,160800,3239647675,11280,11280,11280,11280,0
+20250325,160700,3239647675,11280,11280,11280,11280,0
+20250325,160600,3239647675,11280,11280,11280,11280,0
+20250325,160500,3239647675,11280,11280,11280,11280,0
+20250325,160400,3239647675,11280,11280,11280,11280,0
+20250325,160300,3239647675,11280,11280,11280,11280,0
+20250325,160200,3239647675,11280,11280,11280,11280,0
+20250325,160100,3239647675,11280,11280,11280,11280,0
+20250325,160000,3239647675,11280,11280,11280,11280,3879
+20250325,155900,3239647675,11280,11280,11280,11280,0
+20250325,155800,3239647675,11280,11280,11280,11280,0
+20250325,155700,3239647675,11280,11280,11280,11280,0
+20250325,155600,3239647675,11280,11280,11280,11280,0
+20250325,155500,3239647675,11280,11280,11280,11280,0
+20250325,155400,3239647675,11280,11280,11280,11280,0
+20250325,155300,3239647675,11280,11280,11280,11280,0
+20250325,155200,3239647675,11280,11280,11280,11280,0
+20250325,155100,3239647675,11280,11280,11280,11280,0
+20250325,155000,3239647675,11280,11280,11280,11280,0
+20250325,154900,3239647675,11280,11280,11280,11280,0
+20250325,154800,3239647675,11280,11280,11280,11280,0
+20250325,154700,3239647675,11280,11280,11280,11280,0
+20250325,154600,3239647675,11280,11280,11280,11280,0
+20250325,154500,3239647675,11280,11280,11280,11280,0
+20250325,154400,3239647675,11280,11280,11280,11280,0
+20250325,154300,3239647675,11280,11280,11280,11280,0
+20250325,154200,3239647675,11280,11280,11280,11280,0
+20250325,154100,3239647675,11280,11280,11280,11280,0
+20250325,154000,3239647675,11280,11280,11280,11280,0
+20250325,153900,3239647675,11280,11280,11280,11280,0
+20250325,153800,3239647675,11280,11280,11280,11280,0
+20250325,153700,3239647675,11280,11280,11280,11280,0
+20250325,153600,3239647675,11280,11280,11280,11280,0
+20250325,153500,3239647675,11280,11280,11280,11280,0
+20250325,153400,3239647675,11280,11280,11280,11280,0
+20250325,153300,3239647675,11280,11280,11280,11280,0
+20250325,153200,3239647675,11280,11280,11280,11280,0
+20250325,153100,3239647675,11280,11280,11280,11280,0
+20250325,153000,3239647675,11280,11280,11280,11280,7758
+20250325,152900,3195892555,11280,11280,11280,11280,0
+20250325,152800,3195892555,11280,11280,11280,11280,0
+20250325,152700,3195892555,11280,11280,11280,11280,0
+20250325,152600,3195892555,11280,11280,11280,11280,0
+20250325,152500,3195892555,11280,11280,11280,11280,0
+20250325,152400,3195892555,11280,11280,11280,11280,0
+20250325,152300,3195892555,11280,11280,11280,11280,0
+20250325,152200,3195892555,11280,11280,11280,11280,0
+20250325,152100,3195892555,11280,11280,11280,11280,0
+20250325,152000,3195892555,11280,11280,11280,11280,0
+20250325,151900,3195892555,11280,11280,11290,11280,47
+20250325,151800,3195362295,11280,11300,11320,11280,432
+20250325,151700,3190480295,11280,11300,11330,11210,4636
+20250325,151600,3138355275,11260,11290,11310,11250,6193
+20250325,151500,3068555905,11290,11300,11300,11290,233
+20250325,151400,3065924755,11290,11300,11300,11290,1126
+20250325,151300,3053211615,11300,11300,11300,11290,60
+20250325,151200,3052533625,11310,11300,11310,11300,505
+20250325,151100,3046827105,11300,11310,11310,11290,534
+20250325,151000,3040792905,11300,11300,11310,11300,19
+20250325,150900,3040578135,11300,11310,11310,11300,207
+20250325,150800,3038237465,11300,11300,11300,11300,155
+20250325,150700,3036485965,11310,11290,11310,11290,432
+20250325,150600,3031608405,11290,11290,11310,11290,429
+20250325,150500,3026764415,11310,11290,11310,11290,502
+20250325,150400,3021090795,11290,11300,11310,11280,536
+20250325,150300,3015037915,11310,11290,11310,11290,1001
+20250325,150200,3003736605,11290,11290,11310,11290,62
+20250325,150100,3003036525,11280,11290,11290,11280,392
+20250325,150000,2998610955,11290,11290,11290,11280,447
+20250325,145900,2993564425,11290,11300,11300,11290,361
+20250325,145800,2989487375,11300,11320,11320,11300,173
+20250325,145700,2987529035,11320,11325,11325,11320,272
+20250325,145600,2984449285,11325,11330,11330,11325,151
+20250325,145500,2982739155,11320,11320,11320,11310,53
+20250325,145400,2982139205,11320,11305,11320,11305,574
+20250325,145300,2975643605,11290,11290,11290,11290,442
+20250325,145200,2970653425,11290,11320,11320,11290,342
+20250325,145100,2966791645,11310,11300,11310,11290,3439
+20250325,145000,2927928665,11300,11320,11320,11300,431
+20250325,144900,2923058345,11300,11340,11340,11300,5086
+20250325,144800,2865535145,11340,11340,11340,11340,14
+20250325,144700,2865376385,11340,11340,11340,11340,14
+20250325,144600,2865217625,11340,11340,11340,11340,112
+20250325,144500,2863947545,11330,11330,11330,11330,218
+20250325,144400,2861477605,11330,11330,11330,11330,835
+20250325,144300,2852017055,11340,11340,11340,11340,32
+20250325,144200,2851654175,11340,11380,11380,11340,610
+20250325,144100,2844732935,11380,11330,11380,11330,71
+20250325,144000,2843925955,11350,11350,11390,11350,149
+20250325,143900,2842230085,11350,11340,11350,11330,40
+20250325,143800,2841776515,11340,11330,11350,11330,84
+20250325,143700,2840823975,11320,11320,11320,11320,46
+20250325,143600,2840303255,11320,11330,11340,11320,34
+20250325,143500,2839917875,11330,11350,11350,11330,425
+20250325,143400,2835098465,11350,11330,11350,11330,444
+20250325,143300,2830066635,11350,11380,11380,11340,392
+20250325,143200,2825613975,11380,11390,11390,11380,36
+20250325,143100,2825204035,11390,11370,11390,11360,72
+20250325,143000,2824385365,11380,11370,11390,11370,36
+20250325,142900,2823975705,11350,11350,11350,11330,965
+20250325,142800,2813023015,11330,11350,11350,11330,151
+20250325,142700,2811311015,11350,11350,11350,11350,41
+20250325,142600,2810845665,11350,11350,11350,11350,15
+20250325,142500,2810675415,11350,11350,11350,11350,267
+20250325,142400,2807644965,11340,11350,11350,11340,7
+20250325,142300,2807565545,11350,11350,11350,11350,86
+20250325,142200,2806589445,11350,11350,11350,11350,18
+20250325,142100,2806385145,11370,11340,11370,11340,132
+20250325,142000,2804888235,11320,11320,11320,11320,6
+20250325,141900,2804820315,11320,11330,11330,11320,164
+20250325,141800,2802963825,11310,11320,11330,11310,123
+20250325,141700,2801572415,11330,11330,11330,11320,628
+20250325,141600,2794461175,11340,11350,11350,11340,33
+20250325,141500,2794086865,11340,11340,11350,11340,105
+20250325,141400,2792896155,11360,11360,11360,11340,91
+20250325,141300,2791864155,11330,11380,11380,11330,146
+20250325,141200,2790208305,11360,11320,11360,11320,75
+20250325,141100,2789359235,11320,11330,11330,11320,497
+20250325,141000,2783732335,11330,11330,11360,11330,461
+20250325,140900,2778508605,11320,11420,11420,11300,3977
+20250325,140800,2733375745,11430,11420,11430,11420,200
+20250325,140700,2731090715,11430,11430,11430,11430,1
+20250325,140600,2731079285,11420,11390,11420,11390,46
+20250325,140500,2730555315,11390,11380,11390,11380,101
+20250325,140400,2729405925,11390,11390,11390,11390,423
+20250325,140300,2724587955,11390,11370,11450,11370,277
+20250325,140200,2721428185,11500,11370,11500,11360,532
+20250325,140100,2715334485,11370,11360,11370,11360,45
+20250325,140000,2714822885,11360,11370,11370,11360,83
+20250325,135900,2713879955,11370,11360,11370,11360,22
+20250325,135800,2713630025,11360,11360,11360,11360,0
+20250325,135700,2713630025,11360,11370,11370,11360,77
+20250325,135600,2712755285,11360,11360,11360,11360,130
+20250325,135500,2711278485,11360,11350,11360,11350,221
+20250325,135400,2708769925,11360,11360,11370,11360,439
+20250325,135300,2703780385,11360,11360,11370,11360,22
+20250325,135200,2703530265,11370,11390,11390,11370,969
+20250325,135100,2692510695,11380,11390,11390,11380,210
+20250325,135000,2690120795,11380,11390,11400,11380,32
+20250325,134900,2689756125,11400,11420,11420,11400,114
+20250325,134800,2688456465,11400,11390,11400,11380,534
+20250325,134700,2682374925,11390,11390,11390,11390,0
+20250325,134600,2682374925,11390,11400,11400,11380,1380
+20250325,134500,2666657625,11430,11400,11430,11400,123
+20250325,134400,2665255395,11400,11420,11420,11400,1063
+20250325,134300,2653137075,11440,11440,11440,11440,1
+20250325,134200,2653125635,11400,11410,11410,11400,960
+20250325,134100,2642173355,11410,11450,11450,11410,648
+20250325,134000,2634770685,11450,11450,11450,11450,12
+20250325,133900,2634633285,11450,11440,11460,11420,1584
+20250325,133800,2616498855,11420,11430,11430,11420,374
+20250325,133700,2612226425,11440,11440,11440,11440,0
+20250325,133600,2612226425,11440,11440,11440,11440,20
+20250325,133500,2611997625,11480,11480,11480,11480,718
+20250325,133400,2603754985,11480,11470,11480,11470,300
+20250325,133300,2600311985,11410,11460,11460,11410,454
+20250325,133200,2595121475,11450,11450,11450,11450,48
+20250325,133100,2594571875,11440,11430,11440,11420,159
+20250325,133000,2592753955,11420,11420,11420,11410,124
+20250325,132900,2591337895,11420,11400,11420,11400,168
+20250325,132800,2589421455,11400,11400,11400,11400,154
+20250325,132700,2587665855,11400,11390,11400,11390,763
+20250325,132600,2578973005,11390,11400,11400,11390,63
+20250325,132500,2578255285,11410,11410,11410,11410,0
+20250325,132400,2578255285,11410,11400,11410,11390,751
+20250325,132300,2569694975,11400,11400,11400,11400,834
+20250325,132200,2560187375,11400,11400,11400,11400,429
+20250325,132100,2555296775,11400,11400,11400,11400,825
+20250325,132000,2545891775,11400,11410,11410,11400,235
+20250325,131900,2543212005,11410,11420,11440,11410,2757
+20250325,131800,2511736865,11420,11440,11440,11420,1148
+20250325,131700,2498613105,11440,11440,11440,11440,0
+20250325,131600,2498613105,11440,11450,11470,11440,186
+20250325,131500,2496484355,11440,11440,11440,11440,314
+20250325,131400,2492892195,11440,11440,11440,11440,208
+20250325,131300,2490512675,11440,11500,11520,11440,4383
+20250325,131200,2440245885,11500,11500,11500,11500,100
+20250325,131100,2439095885,11480,11520,11520,11480,2022
+20250325,131000,2415838015,11520,11520,11520,11510,524
+20250325,130900,2409802115,11520,11530,11530,11520,846
+20250325,130800,2400053355,11530,11540,11550,11530,677
+20250325,130700,2392234925,11530,11520,11530,11520,257
+20250325,130600,2389273795,11520,11520,11520,11520,42
+20250325,130500,2388789955,11510,11520,11520,11510,88
+20250325,130400,2387777055,11520,11510,11520,11510,23
+20250325,130300,2387512295,11520,11520,11520,11520,98
+20250325,130200,2386383335,11510,11510,11510,11510,271
+20250325,130100,2383264125,11520,11520,11520,11520,38
+20250325,130000,2382826365,11520,11540,11540,11520,160
+20250325,125900,2380983145,11550,11550,11550,11550,0
+20250325,125800,2380983145,11550,11570,11570,11550,35
+20250325,125700,2380578295,11570,11570,11570,11570,0
+20250325,125600,2380578295,11570,11570,11570,11570,1
+20250325,125500,2380566725,11570,11560,11570,11560,226
+20250325,125400,2377954135,11570,11520,11570,11520,530
+20250325,125300,2371829235,11510,11490,11510,11490,697
+20250325,125200,2363810695,11480,11480,11480,11480,779
+20250325,125100,2354867775,11480,11480,11480,11470,626
+20250325,125000,2347687085,11480,11490,11490,11480,5
+20250325,124900,2347629665,11490,11490,11490,11490,10
+20250325,124800,2347514765,11490,11490,11490,11490,22
+20250325,124700,2347261985,11490,11490,11490,11490,98
+20250325,124600,2346135965,11490,11480,11490,11470,86
+20250325,124500,2345148265,11480,11480,11480,11480,100
+20250325,124400,2344000265,11480,11480,11480,11480,112
+20250325,124300,2342714505,11470,11470,11470,11470,190
+20250325,124200,2340535205,11470,11470,11470,11470,301
+20250325,124100,2337082735,11470,11450,11470,11450,300
+20250325,124000,2333643665,11450,11430,11450,11430,2
+20250325,123900,2333620785,11430,11430,11430,11430,150
+20250325,123800,2331906285,11430,11430,11430,11430,280
+20250325,123700,2328705885,11430,11430,11440,11430,181
+20250325,123600,2326636495,11440,11440,11440,11440,84
+20250325,123500,2325675535,11430,11420,11430,11420,20
+20250325,123400,2325447035,11420,11430,11430,11420,279
+20250325,123300,2322258365,11440,11430,11440,11430,163
+20250325,123200,2320395265,11440,11440,11440,11430,164
+20250325,123100,2318519605,11440,11420,11440,11420,117
+20250325,123000,2317183445,11420,11440,11440,11420,2583
+20250325,122900,2287675895,11450,11470,11470,11440,428
+20250325,122800,2282775545,11440,11440,11440,11440,0
+20250325,122700,2282775545,11440,11450,11450,11440,95
+20250325,122600,2281688675,11450,11450,11450,11450,93
+20250325,122500,2280623825,11450,11450,11450,11450,160
+20250325,122400,2278791825,11450,11450,11450,11450,28
+20250325,122300,2278471225,11450,11450,11450,11450,1
+20250325,122200,2278459775,11430,11430,11430,11430,1
+20250325,122100,2278448345,11430,11430,11430,11430,0
+20250325,122000,2278448345,11430,11450,11450,11430,316
+20250325,121900,2274832935,11450,11470,11470,11450,209
+20250325,121800,2272439625,11450,11450,11450,11450,77
+20250325,121700,2271557975,11450,11460,11460,11450,177
+20250325,121600,2269530625,11490,11490,11490,11490,7
+20250325,121500,2269450195,11440,11440,11440,11440,21
+20250325,121400,2269209955,11440,11490,11490,11440,252
+20250325,121300,2266327025,11440,11440,11440,11440,1
+20250325,121200,2266315585,11440,11440,11440,11440,469
+20250325,121100,2260950225,11440,11440,11440,11440,19
+20250325,121000,2260732865,11430,11430,11430,11430,98
+20250325,120900,2259612725,11440,11450,11470,11440,697
+20250325,120800,2251638475,11470,11490,11490,11450,199
+20250325,120700,2249357445,11490,11470,11490,11470,5
+20250325,120600,2249300015,11470,11470,11470,11470,0
+20250325,120500,2249300015,11470,11470,11470,11470,0
+20250325,120400,2249300015,11470,11470,11470,11470,61
+20250325,120300,2248600345,11460,11460,11460,11460,33
+20250325,120200,2248222165,11460,11440,11460,11430,126
+20250325,120100,2246780615,11440,11430,11440,11430,190
+20250325,120000,2244608905,11450,11450,11450,11410,4094
+20250325,115900,2197826195,11450,11460,11460,11450,526
+20250325,115800,2191802395,11450,11460,11460,11450,1894
+20250325,115700,2170107195,11470,11480,11480,11470,497
+20250325,115600,2164404055,11480,11500,11500,11480,189
+20250325,115500,2162233905,11490,11500,11500,11490,176
+20250325,115400,2160209915,11500,11500,11500,11480,3
+20250325,115300,2160175435,11480,11490,11490,11480,43
+20250325,115200,2159681485,11490,11490,11490,11490,1
+20250325,115100,2159669995,11490,11470,11490,11470,51
+20250325,115000,2159085005,11470,11470,11470,11470,0
+20250325,114900,2159085005,11470,11500,11500,11470,1106
+20250325,114800,2146396155,11500,11490,11500,11490,160
+20250325,114700,2144557655,11460,11460,11460,11460,50
+20250325,114600,2143984655,11460,11460,11460,11460,301
+20250325,114500,2140535195,11470,11470,11470,11470,150
+20250325,114400,2138814695,11470,11470,11470,11470,120
+20250325,114300,2137438295,11470,11470,11480,11470,254
+20250325,114200,2134524815,11500,11500,11500,11500,20
+20250325,114100,2134294815,11500,11460,11500,11460,305
+20250325,114000,2130799475,11460,11510,11510,11460,252
+20250325,113900,2127910005,11500,11480,11500,11480,860
+20250325,113800,2118028755,11460,11450,11460,11450,51
+20250325,113700,2117444795,11480,11480,11480,11480,0
+20250325,113600,2117444795,11480,11480,11480,11450,202
+20250325,113500,2115131835,11450,11450,11450,11450,107
+20250325,113400,2113906685,11450,11480,11480,11450,2386
+20250325,113300,2086550235,11490,11500,11510,11490,238
+20250325,113200,2083815545,11510,11500,11510,11500,229
+20250325,113100,2081181025,11510,11510,11510,11510,1
+20250325,113000,2081169515,11490,11520,11520,11490,107
+20250325,112900,2079940055,11480,11520,11520,11480,1774
+20250325,112800,2059545285,11520,11520,11520,11520,45
+20250325,112700,2059026885,11520,11510,11580,11510,47
+20250325,112600,2058485455,11510,11500,11510,11500,86
+20250325,112500,2057495725,11500,11490,11500,11490,197
+20250325,112400,2055230445,11490,11480,11490,11480,353
+20250325,112300,2051174665,11490,11480,11490,11480,3
+20250325,112200,2051140215,11480,11480,11480,11480,909
+20250325,112100,2040704895,11480,11490,11490,11480,102
+20250325,112000,2039533915,11490,11500,11500,11490,488
+20250325,111900,2033924955,11500,11500,11500,11500,50
+20250325,111800,2033349955,11500,11480,11500,11480,479
+20250325,111700,2027849505,11490,11500,11500,11490,552
+20250325,111600,2021505385,11500,11510,11510,11500,1406
+20250325,111500,2005335355,11510,11510,11510,11500,685
+20250325,111400,1997451705,11510,11510,11510,11510,141
+20250325,111300,1995828795,11510,11510,11520,11500,982
+20250325,111200,1984532235,11500,11510,11510,11500,1415
+20250325,111100,1968251735,11520,11520,11540,11520,610
+20250325,111000,1961224515,11520,11560,11560,11520,5156
+20250325,110900,1901759465,11560,11570,11580,11560,286
+20250325,110800,1898451465,11580,11580,11580,11560,220
+20250325,110700,1895904845,11580,11580,11580,11580,142
+20250325,110600,1894260485,11580,11580,11580,11580,337
+20250325,110500,1890358025,11620,11590,11630,11590,258
+20250325,110400,1887367465,11630,11590,11630,11590,145
+20250325,110300,1885685115,11640,11580,11640,11580,1100
+20250325,110200,1872912315,11560,11580,11580,11560,426
+20250325,110100,1867981195,11570,11620,11620,11550,4484
+20250325,110000,1815999715,11600,11620,11620,11600,1370
+20250325,105900,1800102755,11640,11630,11640,11630,270
+20250325,105800,1796962145,11630,11610,11630,11610,30
+20250325,105700,1796613405,11610,11610,11610,11610,632
+20250325,105600,1789275885,11610,11620,11620,11610,93
+20250325,105500,1788196055,11610,11620,11620,11610,200
+20250325,105400,1785873985,11620,11640,11640,11620,98
+20250325,105300,1784733625,11640,11630,11640,11610,1291
+20250325,105200,1769730915,11640,11640,11640,11640,0
+20250325,105100,1769730915,11640,11630,11640,11630,203
+20250325,105000,1767369135,11630,11640,11640,11630,291
+20250325,104900,1763984405,11650,11660,11660,11630,2623
+20250325,104800,1733433815,11660,11660,11660,11660,1420
+20250325,104700,1716876615,11660,11660,11660,11660,140
+20250325,104600,1715244215,11660,11670,11670,11660,1300
+20250325,104500,1700086115,11660,11660,11660,11660,1730
+20250325,104400,1679914315,11700,11700,11700,11650,2589
+20250325,104300,1649687645,11710,11710,11710,11700,91
+20250325,104200,1648622785,11710,11720,11720,11710,143
+20250325,104100,1646948125,11720,11720,11720,11720,70
+20250325,104000,1646127725,11720,11710,11720,11710,25
+20250325,103900,1645834965,11710,11710,11710,11710,131
+20250325,103800,1644300955,11710,11730,11730,11710,1376
+20250325,103700,1628177755,11730,11730,11730,11720,388
+20250325,103600,1623628195,11730,11740,11750,11720,974
+20250325,103500,1612201545,11740,11740,11760,11740,90
+20250325,103400,1611144285,11730,11740,11740,11730,545
+20250325,103300,1604746705,11730,11740,11750,11730,584
+20250325,103200,1597891015,11740,11740,11740,11740,0
+20250325,103100,1597891015,11740,11740,11740,11740,182
+20250325,103000,1595754335,11750,11750,11750,11750,50
+20250325,102900,1595166835,11730,11730,11730,11730,0
+20250325,102800,1595166835,11730,11760,11760,11730,1700
+20250325,102700,1575213845,11750,11760,11760,11750,277
+20250325,102600,1571958595,11760,11760,11760,11750,545
+20250325,102500,1565552395,11760,11770,11770,11760,387
+20250325,102400,1561000115,11790,11780,11790,11770,1769
+20250325,102300,1540166015,11790,11820,11820,11780,153
+20250325,102200,1538362035,11790,11820,11820,11790,270
+20250325,102100,1535175095,11820,11830,11940,11820,599
+20250325,102000,1528078335,11830,11870,11870,11830,316
+20250325,101900,1524336055,11870,11870,11870,11870,35
+20250325,101800,1523920605,11850,11850,11870,11850,127
+20250325,101700,1522415435,11830,11830,11830,11830,246
+20250325,101600,1519505255,11830,11830,11850,11830,128
+20250325,101500,1517990995,11830,11830,11830,11830,101
+20250325,101400,1516796165,11780,11820,11820,11780,250
+20250325,101300,1513847605,11820,11840,11840,11820,388
+20250325,101200,1509256345,11850,11850,11850,11850,154
+20250325,101100,1507431445,11830,11830,11830,11830,141
+20250325,101000,1505763415,11830,11820,11830,11820,101
+20250325,100900,1504569275,11820,11780,11820,11780,366
+20250325,100800,1500257755,11780,11780,11780,11780,0
+20250325,100700,1500257755,11780,11780,11780,11780,66
+20250325,100600,1499480275,11780,11780,11780,11780,1
+20250325,100500,1499468495,11790,11790,11790,11780,610
+20250325,100400,1492278095,11820,11820,11820,11790,29
+20250325,100300,1491935975,11820,11820,11820,11820,27
+20250325,100200,1491616835,11780,11780,11780,11780,17
+20250325,100100,1491416575,11770,11810,11810,11770,445
+20250325,100000,1486173845,11860,11750,11870,11750,1345
+20250325,095900,1470299565,11800,11840,11840,11750,4503
+20250325,095800,1417092235,11840,11840,11840,11840,96
+20250325,095700,1415955595,11870,11880,11960,11850,508
+20250325,095600,1409924955,11860,11870,11870,11860,48
+20250325,095500,1409355255,11850,11850,11870,11850,604
+20250325,095400,1402197595,11850,11850,11850,11850,74
+20250325,095300,1401320695,11850,11840,11850,11840,222
+20250325,095200,1398690925,11850,11850,11870,11840,31
+20250325,095100,1398323525,11850,11850,11890,11850,22
+20250325,095000,1398062785,11890,11840,11890,11840,101
+20250325,094900,1396866895,11840,11890,11940,11840,1600
+20250325,094800,1377869195,11890,11890,11890,11890,20
+20250325,094700,1377631395,11880,11850,11880,11850,233
+20250325,094600,1374866885,11850,11840,11880,11840,18
+20250325,094500,1374653435,11880,11840,11880,11830,294
+20250325,094400,1371172885,11870,11870,11880,11830,655
+20250325,094300,1363415215,11870,11880,11880,11850,559
+20250325,094200,1356785845,11880,11880,11880,11880,50
+20250325,094100,1356191845,11860,11900,11900,11860,375
+20250325,094000,1351736975,11980,11990,11990,11880,683
+20250325,093900,1343600435,11990,11910,12000,11890,1191
+20250325,093800,1329386925,11900,11890,11960,11890,283
+20250325,093700,1326015215,11900,11820,12180,11760,4458
+20250325,093600,1272692485,11810,11770,11810,11760,66
+20250325,093500,1271914155,11750,11780,11780,11750,577
+20250325,093400,1265129125,11780,11780,11780,11730,992
+20250325,093300,1253474845,11780,11720,11780,11720,4313
+20250325,093200,1202884085,11720,11720,11720,11690,1653
+20250325,093100,1183536925,11730,11700,11730,11700,552
+20250325,093000,1177076585,11700,11650,11700,11650,563
+20250325,092900,1170507585,11640,11680,11680,11640,1056
+20250325,092800,1158205355,11680,11650,11690,11640,545
+20250325,092700,1151853765,11650,11750,11750,11650,5169
+20250325,092600,1091354395,11750,11820,11830,11750,9252
+20250325,092500,982128555,11830,11840,11850,11820,1789
+20250325,092400,960959105,11840,11860,11860,11840,456
+20250325,092300,955555065,11860,11830,11930,11830,1788
+20250325,092200,934378375,11830,11870,11870,11830,3264
+20250325,092100,895711265,11870,11940,11940,11860,605
+20250325,092000,888525705,11940,11910,11940,11900,663
+20250325,091900,880625885,11910,11910,11910,11910,190
+20250325,091800,878362985,11910,11860,11930,11860,1246
+20250325,091700,863532185,11860,11870,11870,11860,1269
+20250325,091600,848481795,11870,11860,11970,11840,2024
+20250325,091500,824458885,11860,11840,11860,11840,905
+20250325,091400,813741965,11840,11840,11860,11840,434
+20250325,091300,808603205,11840,11860,11870,11840,463
+20250325,091200,803119745,11870,11830,11870,11830,1154
+20250325,091100,789459045,11840,11850,11890,11830,3061
+20250325,091000,753150915,11840,11830,11910,11830,1524
+20250325,090900,735116535,11830,11810,11880,11810,4771
+20250325,090800,678634295,11810,11880,11880,11810,7271
+20250325,090700,592525395,11880,11880,11920,11870,796
+20250325,090600,583066625,11880,11840,11920,11830,1974
+20250325,090500,559646275,11840,11870,11870,11810,5895
+20250325,090400,489883865,11860,11910,11960,11850,5978
+20250325,090300,418772240,11940,12060,12130,11800,11516
+20250325,090200,280708920,12050,12150,12210,12050,4887
+20250325,090100,221546740,12130,12290,12300,12130,8444
+20250325,090000,118605460,12300,12390,12390,12290,9587

172670/min/candle-20250326.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203000,2218487790,10800,10800,10800,10800,4192
+20250326,202900,2218487790,10800,10800,10800,10800,0
+20250326,202800,2218487790,10800,10800,10800,10800,0
+20250326,202700,2218487790,10800,10800,10800,10800,0
+20250326,202600,2218487790,10800,10800,10800,10800,0
+20250326,202500,2218487790,10800,10800,10800,10800,0
+20250326,202400,2218487790,10800,10800,10800,10800,0
+20250326,202300,2218487790,10800,10800,10800,10800,0
+20250326,202200,2218487790,10800,10800,10800,10800,0
+20250326,202100,2218487790,10800,10800,10800,10800,0
+20250326,202000,2218487790,10800,10800,10800,10800,0
+20250326,201900,2218487790,10800,10800,10800,10800,0
+20250326,201800,2218487790,10800,10800,10800,10800,0
+20250326,201700,2218487790,10800,10800,10800,10800,0
+20250326,201600,2218487790,10800,10800,10800,10800,0
+20250326,201500,2218487790,10800,10800,10800,10800,0
+20250326,201400,2218487790,10800,10800,10800,10800,0
+20250326,201300,2218487790,10800,10800,10800,10800,0
+20250326,201200,2218487790,10800,10800,10800,10800,0
+20250326,201100,2218487790,10800,10800,10800,10800,0
+20250326,201000,2218487790,10800,10800,10800,10800,0
+20250326,200900,2218487790,10800,10800,10800,10800,0
+20250326,200800,2218487790,10800,10800,10800,10800,0
+20250326,200700,2218487790,10800,10800,10800,10800,0
+20250326,200600,2218487790,10800,10800,10800,10800,0
+20250326,200500,2218487790,10800,10800,10800,10800,0
+20250326,200400,2218487790,10800,10800,10800,10800,0
+20250326,200300,2218487790,10800,10800,10800,10800,0
+20250326,200200,2218487790,10800,10800,10800,10800,0
+20250326,200100,2218487790,10800,10800,10800,10800,0
+20250326,200000,2218487790,10800,10800,10800,10800,4192
+20250326,195900,2218487790,10800,10800,10800,10800,0
+20250326,195800,2218487790,10800,10800,10800,10800,0
+20250326,195700,2218487790,10800,10800,10800,10800,0
+20250326,195600,2218487790,10800,10800,10800,10800,0
+20250326,195500,2218487790,10800,10800,10800,10800,0
+20250326,195400,2218487790,10800,10800,10800,10800,0
+20250326,195300,2218487790,10800,10800,10800,10800,0
+20250326,195200,2218487790,10800,10800,10800,10800,0
+20250326,195100,2218487790,10800,10800,10800,10800,0
+20250326,195000,2218487790,10800,10800,10800,10800,0
+20250326,194900,2218487790,10800,10800,10800,10800,0
+20250326,194800,2218487790,10800,10800,10800,10800,0
+20250326,194700,2218487790,10800,10800,10800,10800,0
+20250326,194600,2218487790,10800,10800,10800,10800,0
+20250326,194500,2218487790,10800,10800,10800,10800,0
+20250326,194400,2218487790,10800,10800,10800,10800,0
+20250326,194300,2218487790,10800,10800,10800,10800,0
+20250326,194200,2218487790,10800,10800,10800,10800,0
+20250326,194100,2218487790,10800,10800,10800,10800,0
+20250326,194000,2218487790,10800,10800,10800,10800,0
+20250326,193900,2218487790,10800,10800,10800,10800,0
+20250326,193800,2218487790,10800,10800,10800,10800,0
+20250326,193700,2218487790,10800,10800,10800,10800,0
+20250326,193600,2218487790,10800,10800,10800,10800,0
+20250326,193500,2218487790,10800,10800,10800,10800,0
+20250326,193400,2218487790,10800,10800,10800,10800,0
+20250326,193300,2218487790,10800,10800,10800,10800,0
+20250326,193200,2218487790,10800,10800,10800,10800,0
+20250326,193100,2218487790,10800,10800,10800,10800,0
+20250326,193000,2218487790,10800,10800,10800,10800,4192
+20250326,192900,2218487790,10800,10800,10800,10800,0
+20250326,192800,2218487790,10800,10800,10800,10800,0
+20250326,192700,2218487790,10800,10800,10800,10800,0
+20250326,192600,2218487790,10800,10800,10800,10800,0
+20250326,192500,2218487790,10800,10800,10800,10800,0
+20250326,192400,2218487790,10800,10800,10800,10800,0
+20250326,192300,2218487790,10800,10800,10800,10800,0
+20250326,192200,2218487790,10800,10800,10800,10800,0
+20250326,192100,2218487790,10800,10800,10800,10800,0
+20250326,192000,2218487790,10800,10800,10800,10800,0
+20250326,191900,2218487790,10800,10800,10800,10800,0
+20250326,191800,2218487790,10800,10800,10800,10800,0
+20250326,191700,2218487790,10800,10800,10800,10800,0
+20250326,191600,2218487790,10800,10800,10800,10800,0
+20250326,191500,2218487790,10800,10800,10800,10800,0
+20250326,191400,2218487790,10800,10800,10800,10800,0
+20250326,191300,2218487790,10800,10800,10800,10800,0
+20250326,191200,2218487790,10800,10800,10800,10800,0
+20250326,191100,2218487790,10800,10800,10800,10800,0
+20250326,191000,2218487790,10800,10800,10800,10800,0
+20250326,190900,2218487790,10800,10800,10800,10800,0
+20250326,190800,2218487790,10800,10800,10800,10800,0
+20250326,190700,2218487790,10800,10800,10800,10800,0
+20250326,190600,2218487790,10800,10800,10800,10800,0
+20250326,190500,2218487790,10800,10800,10800,10800,0
+20250326,190400,2218487790,10800,10800,10800,10800,0
+20250326,190300,2218487790,10800,10800,10800,10800,0
+20250326,190200,2218487790,10800,10800,10800,10800,0
+20250326,190100,2218487790,10800,10800,10800,10800,0
+20250326,190000,2218487790,10800,10800,10800,10800,4192
+20250326,185900,2218487790,10800,10800,10800,10800,0
+20250326,185800,2218487790,10800,10800,10800,10800,0
+20250326,185700,2218487790,10800,10800,10800,10800,0
+20250326,185600,2218487790,10800,10800,10800,10800,0
+20250326,185500,2218487790,10800,10800,10800,10800,0
+20250326,185400,2218487790,10800,10800,10800,10800,0
+20250326,185300,2218487790,10800,10800,10800,10800,0
+20250326,185200,2218487790,10800,10800,10800,10800,0
+20250326,185100,2218487790,10800,10800,10800,10800,0
+20250326,185000,2218487790,10800,10800,10800,10800,0
+20250326,184900,2218487790,10800,10800,10800,10800,0
+20250326,184800,2218487790,10800,10800,10800,10800,0
+20250326,184700,2218487790,10800,10800,10800,10800,0
+20250326,184600,2218487790,10800,10800,10800,10800,0
+20250326,184500,2218487790,10800,10800,10800,10800,0
+20250326,184400,2218487790,10800,10800,10800,10800,0
+20250326,184300,2218487790,10800,10800,10800,10800,0
+20250326,184200,2218487790,10800,10800,10800,10800,0
+20250326,184100,2218487790,10800,10800,10800,10800,0
+20250326,184000,2218487790,10800,10800,10800,10800,0
+20250326,183900,2218487790,10800,10800,10800,10800,0
+20250326,183800,2218487790,10800,10800,10800,10800,0
+20250326,183700,2218487790,10800,10800,10800,10800,0
+20250326,183600,2218487790,10800,10800,10800,10800,0
+20250326,183500,2218487790,10800,10800,10800,10800,0
+20250326,183400,2218487790,10800,10800,10800,10800,0
+20250326,183300,2218487790,10800,10800,10800,10800,0
+20250326,183200,2218487790,10800,10800,10800,10800,0
+20250326,183100,2218487790,10800,10800,10800,10800,0
+20250326,183000,2218487790,10800,10800,10800,10800,4192
+20250326,182900,2218487790,10800,10800,10800,10800,0
+20250326,182800,2218487790,10800,10800,10800,10800,0
+20250326,182700,2218487790,10800,10800,10800,10800,0
+20250326,182600,2218487790,10800,10800,10800,10800,0
+20250326,182500,2218487790,10800,10800,10800,10800,0
+20250326,182400,2218487790,10800,10800,10800,10800,0
+20250326,182300,2218487790,10800,10800,10800,10800,0
+20250326,182200,2218487790,10800,10800,10800,10800,0
+20250326,182100,2218487790,10800,10800,10800,10800,0
+20250326,182000,2218487790,10800,10800,10800,10800,0
+20250326,181900,2218487790,10800,10800,10800,10800,0
+20250326,181800,2218487790,10800,10800,10800,10800,0
+20250326,181700,2218487790,10800,10800,10800,10800,0
+20250326,181600,2218487790,10800,10800,10800,10800,0
+20250326,181500,2218487790,10800,10800,10800,10800,0
+20250326,181400,2218487790,10800,10800,10800,10800,0
+20250326,181300,2218487790,10800,10800,10800,10800,0
+20250326,181200,2218487790,10800,10800,10800,10800,0
+20250326,181100,2218487790,10800,10800,10800,10800,0
+20250326,181000,2218487790,10800,10800,10800,10800,0
+20250326,180900,2218487790,10800,10800,10800,10800,0
+20250326,180800,2218487790,10800,10800,10800,10800,0
+20250326,180700,2218487790,10800,10800,10800,10800,0
+20250326,180600,2218487790,10800,10800,10800,10800,0
+20250326,180500,2218487790,10800,10800,10800,10800,0
+20250326,180400,2218487790,10800,10800,10800,10800,0
+20250326,180300,2218487790,10800,10800,10800,10800,0
+20250326,180200,2218487790,10800,10800,10800,10800,0
+20250326,180100,2218487790,10800,10800,10800,10800,0
+20250326,180000,2218487790,10800,10800,10800,10800,4192
+20250326,175900,2218487790,10800,10800,10800,10800,0
+20250326,175800,2218487790,10800,10800,10800,10800,0
+20250326,175700,2218487790,10800,10800,10800,10800,0
+20250326,175600,2218487790,10800,10800,10800,10800,0
+20250326,175500,2218487790,10800,10800,10800,10800,0
+20250326,175400,2218487790,10800,10800,10800,10800,0
+20250326,175300,2218487790,10800,10800,10800,10800,0
+20250326,175200,2218487790,10800,10800,10800,10800,0
+20250326,175100,2218487790,10800,10800,10800,10800,0
+20250326,175000,2218487790,10800,10800,10800,10800,0
+20250326,174900,2218487790,10800,10800,10800,10800,0
+20250326,174800,2218487790,10800,10800,10800,10800,0
+20250326,174700,2218487790,10800,10800,10800,10800,0
+20250326,174600,2218487790,10800,10800,10800,10800,0
+20250326,174500,2218487790,10800,10800,10800,10800,0
+20250326,174400,2218487790,10800,10800,10800,10800,0
+20250326,174300,2218487790,10800,10800,10800,10800,0
+20250326,174200,2218487790,10800,10800,10800,10800,0
+20250326,174100,2218487790,10800,10800,10800,10800,0
+20250326,174000,2218487790,10800,10800,10800,10800,0
+20250326,173900,2218487790,10800,10800,10800,10800,0
+20250326,173800,2218487790,10800,10800,10800,10800,0
+20250326,173700,2218487790,10800,10800,10800,10800,0
+20250326,173600,2218487790,10800,10800,10800,10800,0
+20250326,173500,2218487790,10800,10800,10800,10800,0
+20250326,173400,2218487790,10800,10800,10800,10800,0
+20250326,173300,2218487790,10800,10800,10800,10800,0
+20250326,173200,2218487790,10800,10800,10800,10800,0
+20250326,173100,2218487790,10800,10800,10800,10800,0
+20250326,173000,2218487790,10800,10800,10800,10800,4192
+20250326,172900,2218487790,10800,10800,10800,10800,0
+20250326,172800,2218487790,10800,10800,10800,10800,0
+20250326,172700,2218487790,10800,10800,10800,10800,0
+20250326,172600,2218487790,10800,10800,10800,10800,0
+20250326,172500,2218487790,10800,10800,10800,10800,0
+20250326,172400,2218487790,10800,10800,10800,10800,0
+20250326,172300,2218487790,10800,10800,10800,10800,0
+20250326,172200,2218487790,10800,10800,10800,10800,0
+20250326,172100,2218487790,10800,10800,10800,10800,0
+20250326,172000,2218487790,10800,10800,10800,10800,0
+20250326,171900,2218487790,10800,10800,10800,10800,0
+20250326,171800,2218487790,10800,10800,10800,10800,0
+20250326,171700,2218487790,10800,10800,10800,10800,0
+20250326,171600,2218487790,10800,10800,10800,10800,0
+20250326,171500,2218487790,10800,10800,10800,10800,0
+20250326,171400,2218487790,10800,10800,10800,10800,0
+20250326,171300,2218487790,10800,10800,10800,10800,0
+20250326,171200,2218487790,10800,10800,10800,10800,0
+20250326,171100,2218487790,10800,10800,10800,10800,0
+20250326,171000,2218487790,10800,10800,10800,10800,0
+20250326,170900,2218487790,10800,10800,10800,10800,0
+20250326,170800,2218487790,10800,10800,10800,10800,0
+20250326,170700,2218487790,10800,10800,10800,10800,0
+20250326,170600,2218487790,10800,10800,10800,10800,0
+20250326,170500,2218487790,10800,10800,10800,10800,0
+20250326,170400,2218487790,10800,10800,10800,10800,0
+20250326,170300,2218487790,10800,10800,10800,10800,0
+20250326,170200,2218487790,10800,10800,10800,10800,0
+20250326,170100,2218487790,10800,10800,10800,10800,0
+20250326,170000,2218487790,10800,10800,10800,10800,4192
+20250326,165900,2218487790,10800,10800,10800,10800,0
+20250326,165800,2218487790,10800,10800,10800,10800,0
+20250326,165700,2218487790,10800,10800,10800,10800,0
+20250326,165600,2218487790,10800,10800,10800,10800,0
+20250326,165500,2218487790,10800,10800,10800,10800,0
+20250326,165400,2218487790,10800,10800,10800,10800,0
+20250326,165300,2218487790,10800,10800,10800,10800,0
+20250326,165200,2218487790,10800,10800,10800,10800,0
+20250326,165100,2218487790,10800,10800,10800,10800,0
+20250326,165000,2218487790,10800,10800,10800,10800,0
+20250326,164900,2218487790,10800,10800,10800,10800,0
+20250326,164800,2218487790,10800,10800,10800,10800,0
+20250326,164700,2218487790,10800,10800,10800,10800,0
+20250326,164600,2218487790,10800,10800,10800,10800,0
+20250326,164500,2218487790,10800,10800,10800,10800,0
+20250326,164400,2218487790,10800,10800,10800,10800,0
+20250326,164300,2218487790,10800,10800,10800,10800,0
+20250326,164200,2218487790,10800,10800,10800,10800,0
+20250326,164100,2218487790,10800,10800,10800,10800,0
+20250326,164000,2218487790,10800,10800,10800,10800,0
+20250326,163900,2218487790,10800,10800,10800,10800,0
+20250326,163800,2218487790,10800,10800,10800,10800,0
+20250326,163700,2218487790,10800,10800,10800,10800,0
+20250326,163600,2218487790,10800,10800,10800,10800,0
+20250326,163500,2218487790,10800,10800,10800,10800,0
+20250326,163400,2218487790,10800,10800,10800,10800,0
+20250326,163300,2218487790,10800,10800,10800,10800,0
+20250326,163200,2218487790,10800,10800,10800,10800,0
+20250326,163100,2218487790,10800,10800,10800,10800,0
+20250326,163000,2218487790,10800,10800,10800,10800,4192
+20250326,162900,2218487790,10800,10800,10800,10800,0
+20250326,162800,2218487790,10800,10800,10800,10800,0
+20250326,162700,2218487790,10800,10800,10800,10800,0
+20250326,162600,2218487790,10800,10800,10800,10800,0
+20250326,162500,2218487790,10800,10800,10800,10800,0
+20250326,162400,2218487790,10800,10800,10800,10800,0
+20250326,162300,2218487790,10800,10800,10800,10800,0
+20250326,162200,2218487790,10800,10800,10800,10800,0
+20250326,162100,2218487790,10800,10800,10800,10800,0
+20250326,162000,2218487790,10800,10800,10800,10800,0
+20250326,161900,2218487790,10800,10800,10800,10800,0
+20250326,161800,2218487790,10800,10800,10800,10800,0
+20250326,161700,2218487790,10800,10800,10800,10800,0
+20250326,161600,2218487790,10800,10800,10800,10800,0
+20250326,161500,2218487790,10800,10800,10800,10800,0
+20250326,161400,2218487790,10800,10800,10800,10800,0
+20250326,161300,2218487790,10800,10800,10800,10800,0
+20250326,161200,2218487790,10800,10800,10800,10800,0
+20250326,161100,2218487790,10800,10800,10800,10800,0
+20250326,161000,2218487790,10800,10800,10800,10800,0
+20250326,160900,2218487790,10800,10800,10800,10800,0
+20250326,160800,2218487790,10800,10800,10800,10800,0
+20250326,160700,2218487790,10800,10800,10800,10800,0
+20250326,160600,2218487790,10800,10800,10800,10800,0
+20250326,160500,2218487790,10800,10800,10800,10800,0
+20250326,160400,2218487790,10800,10800,10800,10800,0
+20250326,160300,2218487790,10800,10800,10800,10800,0
+20250326,160200,2218487790,10800,10800,10800,10800,0
+20250326,160100,2218487790,10800,10800,10800,10800,0
+20250326,160000,2218487790,10800,10800,10800,10800,4192
+20250326,155900,2218487790,10800,10800,10800,10800,0
+20250326,155800,2218487790,10800,10800,10800,10800,0
+20250326,155700,2218487790,10800,10800,10800,10800,0
+20250326,155600,2218487790,10800,10800,10800,10800,0
+20250326,155500,2218487790,10800,10800,10800,10800,0
+20250326,155400,2218487790,10800,10800,10800,10800,0
+20250326,155300,2218487790,10800,10800,10800,10800,0
+20250326,155200,2218487790,10800,10800,10800,10800,0
+20250326,155100,2218487790,10800,10800,10800,10800,0
+20250326,155000,2218487790,10800,10800,10800,10800,0
+20250326,154900,2218487790,10800,10800,10800,10800,0
+20250326,154800,2218487790,10800,10800,10800,10800,0
+20250326,154700,2218487790,10800,10800,10800,10800,0
+20250326,154600,2218487790,10800,10800,10800,10800,0
+20250326,154500,2218487790,10800,10800,10800,10800,0
+20250326,154400,2218487790,10800,10800,10800,10800,0
+20250326,154300,2218487790,10800,10800,10800,10800,0
+20250326,154200,2218487790,10800,10800,10800,10800,0
+20250326,154100,2218487790,10800,10800,10800,10800,0
+20250326,154000,2218487790,10800,10800,10800,10800,0
+20250326,153900,2218487790,10800,10800,10800,10800,0
+20250326,153800,2218487790,10800,10800,10800,10800,0
+20250326,153700,2218487790,10800,10800,10800,10800,0
+20250326,153600,2218487790,10800,10800,10800,10800,0
+20250326,153500,2218487790,10800,10800,10800,10800,0
+20250326,153400,2218487790,10800,10800,10800,10800,0
+20250326,153300,2218487790,10800,10800,10800,10800,0
+20250326,153200,2218487790,10800,10800,10800,10800,0
+20250326,153100,2218487790,10800,10800,10800,10800,0
+20250326,153000,2218487790,10800,10800,10800,10800,8384
+20250326,152900,2173214190,10850,10850,10850,10850,0
+20250326,152800,2173214190,10850,10850,10850,10850,0
+20250326,152700,2173214190,10850,10850,10850,10850,0
+20250326,152600,2173214190,10850,10850,10850,10850,0
+20250326,152500,2173214190,10850,10850,10850,10850,0
+20250326,152400,2173214190,10850,10850,10850,10850,0
+20250326,152300,2173214190,10850,10850,10850,10850,0
+20250326,152200,2173214190,10850,10850,10850,10850,0
+20250326,152100,2173214190,10850,10850,10850,10850,0
+20250326,152000,2173214190,10850,10850,10850,10850,0
+20250326,151900,2173214190,10850,10810,10850,10800,234
+20250326,151800,2170685480,10800,10820,10820,10790,924
+20250326,151700,2160702260,10810,10820,10820,10810,586
+20250326,151600,2154367490,10820,10810,10820,10810,64
+20250326,151500,2153675340,10810,10820,10820,10800,1160
+20250326,151400,2141132280,10820,10820,10820,10820,20
+20250326,151300,2140915880,10830,10810,10830,10810,66
+20250326,151200,2140202280,10810,10820,10820,10810,491
+20250326,151100,2134893660,10810,10840,10860,10810,1222
+20250326,151000,2121668670,10860,10850,10860,10830,1609
+20250326,150900,2104240150,10850,10850,10870,10850,143
+20250326,150800,2102687840,10860,10850,10860,10850,77
+20250326,150700,2101852300,10850,10850,10850,10850,54
+20250326,150600,2101266400,10850,10850,10850,10850,2
+20250326,150500,2101244700,10850,10870,10870,10850,1167
+20250326,150400,2088572570,10860,10860,10860,10860,512
+20250326,150300,2083012250,10870,10870,10870,10870,301
+20250326,150200,2079740380,10880,10870,10880,10870,501
+20250326,150100,2074293290,10870,10870,10870,10870,10
+20250326,150000,2074184590,10870,10870,10870,10870,1
+20250326,145900,2074173720,10870,10840,10870,10840,65
+20250326,145800,2073468070,10840,10840,10840,10840,10
+20250326,145700,2073359670,10860,10860,10860,10860,40
+20250326,145600,2072925270,10860,10850,10860,10850,413
+20250326,145500,2068441820,10850,10850,10850,10850,159
+20250326,145400,2066716670,10850,10830,10850,10830,84
+20250326,145300,2065806120,10840,10840,10840,10840,317
+20250326,145200,2062369840,10830,10830,10830,10830,50
+20250326,145100,2061828340,10830,10830,10830,10830,61
+20250326,145000,2061167710,10830,10820,10830,10820,22
+20250326,144900,2060929470,10810,10810,10810,10810,23
+20250326,144800,2060680840,10810,10820,10820,10810,102
+20250326,144700,2059577720,10810,10820,10820,10810,63
+20250326,144600,2058896590,10820,10820,10820,10820,200
+20250326,144500,2056732590,10820,10820,10820,10800,826
+20250326,144400,2047805490,10810,10810,10810,10810,30
+20250326,144300,2047481190,10810,10810,10810,10810,100
+20250326,144200,2046400190,10800,10800,10810,10800,216
+20250326,144100,2044067310,10800,10800,10800,10800,236
+20250326,144000,2041518510,10810,10820,10820,10810,257
+20250326,143900,2038740320,10830,10830,10830,10830,38
+20250326,143800,2038328780,10830,10830,10830,10820,142
+20250326,143700,2036792240,10830,10830,10830,10830,15
+20250326,143600,2036629790,10830,10830,10830,10830,0
+20250326,143500,2036629790,10830,10820,10830,10820,55
+20250326,143400,2036034670,10840,10830,10840,10830,100
+20250326,143300,2034951490,10830,10840,10840,10820,38
+20250326,143200,2034540140,10840,10830,10840,10830,28
+20250326,143100,2034236890,10830,10830,10840,10830,94
+20250326,143000,2033218150,10830,10830,10830,10830,28
+20250326,142900,2032914910,10820,10800,10820,10800,120
+20250326,142800,2031616870,10800,10820,10820,10800,452
+20250326,142700,2026734380,10840,10840,10840,10840,1
+20250326,142600,2026723540,10840,10840,10840,10840,1
+20250326,142500,2026712700,10810,10820,10820,10810,350
+20250326,142400,2022928150,10840,10840,10840,10810,449
+20250326,142300,2018067070,10840,10850,10850,10840,149
+20250326,142200,2016450840,10840,10840,10840,10840,45
+20250326,142100,2015963040,10840,10840,10840,10840,0
+20250326,142000,2015963040,10840,10880,10880,10840,1869
+20250326,141900,1995670150,10880,10880,10880,10880,0
+20250326,141800,1995670150,10880,10900,10900,10880,605
+20250326,141700,1989081230,10900,10900,10900,10900,1
+20250326,141600,1989070330,10900,10890,10900,10880,357
+20250326,141500,1985179290,10880,10880,10890,10880,41
+20250326,141400,1984733200,10870,10870,10880,10870,32
+20250326,141300,1984385260,10880,10870,10880,10870,51
+20250326,141200,1983830880,10880,10870,10880,10870,80
+20250326,141100,1982961260,10880,10880,10900,10880,382
+20250326,141000,1978805080,10880,10860,10880,10860,300
+20250326,140900,1975546060,10860,10860,10860,10860,191
+20250326,140800,1973471800,10880,10880,10880,10880,48
+20250326,140700,1972949560,10880,10880,10880,10880,1
+20250326,140600,1972938680,10880,10880,10880,10860,247
+20250326,140500,1970251930,10890,10870,10890,10870,19
+20250326,140400,1970045230,10870,10880,10880,10870,20
+20250326,140300,1969827730,10880,10880,10880,10880,39
+20250326,140200,1969403410,10880,10880,10880,10880,78
+20250326,140100,1968554770,10880,10880,10880,10880,1
+20250326,140000,1968543890,10880,10910,10910,10880,1482
+20250326,135900,1952415900,10910,10910,10910,10910,2
+20250326,135800,1952394080,10900,10910,10910,10890,24
+20250326,135700,1952132480,10890,10900,10900,10890,20
+20250326,135600,1951914580,10910,10930,10930,10910,6
+20250326,135500,1951849060,10940,10940,10940,10940,7
+20250326,135400,1951772480,10880,10880,10880,10880,32
+20250326,135300,1951424320,10880,10910,10940,10880,1144
+20250326,135200,1938971750,10910,10910,10910,10910,38
+20250326,135100,1938557170,10910,10910,10910,10910,10
+20250326,135000,1938448070,10910,10890,10910,10860,1218
+20250326,134900,1925212990,10910,10910,10910,10880,54
+20250326,134800,1924625330,10880,10910,10910,10860,2151
+20250326,134700,1901230860,10910,10950,10950,10910,303
+20250326,134600,1897925010,10950,10910,10950,10900,901
+20250326,134500,1888099080,10900,10950,10950,10900,1201
+20250326,134400,1874990630,10950,10940,10960,10930,102
+20250326,134300,1873874810,10960,10940,10960,10940,10
+20250326,134200,1873765390,10940,10940,10940,10940,46
+20250326,134100,1873262150,10940,11000,11000,10940,268
+20250326,134000,1870329970,10950,10950,10950,10950,101
+20250326,133900,1869224020,11000,11000,11010,10940,4157
+20250326,133800,1823556190,11000,11030,11030,11000,4393
+20250326,133700,1775173560,11070,11070,11070,11070,1
+20250326,133600,1775162490,11020,11030,11030,11020,1000
+20250326,133500,1764138250,11080,11040,11080,11040,201
+20250326,133400,1761919170,11040,11050,11050,11040,107
+20250326,133300,1760737520,11050,11080,11080,11050,2
+20250326,133200,1760715390,11070,11050,11070,11040,70
+20250326,133100,1759941030,11040,11080,11080,11040,3
+20250326,133000,1759907870,11080,11040,11080,11040,110
+20250326,132900,1758689470,11040,11040,11040,11040,0
+20250326,132800,1758689470,11040,11040,11040,11040,52
+20250326,132700,1758115390,11040,11040,11040,11040,0
+20250326,132600,1758115390,11040,11040,11040,11040,0
+20250326,132500,1758115390,11040,11040,11040,11040,2
+20250326,132400,1758093310,11080,11030,11080,11030,37
+20250326,132300,1757685150,11030,11050,11050,11030,988
+20250326,132200,1746774710,11050,11060,11060,11050,61
+20250326,132100,1746100460,11050,11080,11090,11050,35
+20250326,132000,1745712690,11080,11080,11080,11080,27
+20250326,131900,1745413530,11050,11060,11060,11050,4
+20250326,131800,1745369320,11050,11050,11050,11050,3
+20250326,131700,1745336170,11040,11050,11060,11040,300
+20250326,131600,1742023140,11040,11060,11060,11040,223
+20250326,131500,1739561190,11080,11080,11080,11080,1
+20250326,131400,1739550110,11030,11080,11080,11030,101
+20250326,131300,1738436030,11030,11070,11070,11030,472
+20250326,131200,1733223820,11070,11070,11070,11070,3
+20250326,131100,1733190610,11090,11090,11090,11090,2
+20250326,131000,1733168430,11100,11090,11100,11090,3
+20250326,130900,1733135140,11080,11070,11080,11070,9
+20250326,130800,1733035430,11080,11090,11090,11080,186
+20250326,130700,1730974460,11090,11090,11090,11090,22
+20250326,130600,1730730480,11080,11080,11080,11080,20
+20250326,130500,1730508880,11080,11090,11090,11080,202
+20250326,130400,1728268720,11090,11090,11090,11090,21
+20250326,130300,1728035830,11090,11100,11100,11090,23
+20250326,130200,1727780550,11100,11100,11100,11100,0
+20250326,130100,1727780550,11100,11100,11100,11100,0
+20250326,130000,1727780550,11100,11100,11100,11100,33
+20250326,125900,1727414250,11100,11110,11110,11100,3
+20250326,125800,1727380940,11100,11110,11110,11100,1121
+20250326,125700,1714929630,11110,11110,11110,11110,0
+20250326,125600,1714929630,11110,11100,11110,11100,204
+20250326,125500,1712664200,11100,11100,11100,11100,201
+20250326,125400,1710433100,11060,11060,11060,11060,7
+20250326,125300,1710355680,11100,11100,11100,11100,103
+20250326,125200,1709212380,11100,11100,11100,11100,30
+20250326,125100,1708879380,11110,11070,11110,11070,1293
+20250326,125000,1694543620,11040,11040,11040,11040,36
+20250326,124900,1694146180,11070,11070,11070,11070,1
+20250326,124800,1694135110,11030,11060,11060,11030,29
+20250326,124700,1693814400,11020,11060,11060,11020,795
+20250326,124600,1685042330,11080,11080,11080,11080,20
+20250326,124500,1684820730,11080,11060,11080,11060,22
+20250326,124400,1684577390,11060,11060,11060,11060,28
+20250326,124300,1684267710,11050,11060,11060,11050,122
+20250326,124200,1682919390,11060,11060,11060,11060,2
+20250326,124100,1682897270,11080,11080,11080,11080,0
+20250326,124000,1682897270,11080,11080,11080,11080,0
+20250326,123900,1682897270,11080,11080,11080,11080,13
+20250326,123800,1682753230,11080,11080,11080,11080,20
+20250326,123700,1682531630,11090,11090,11090,11090,0
+20250326,123600,1682531630,11090,11090,11090,11090,0
+20250326,123500,1682531630,11090,11080,11090,11080,102
+20250326,123400,1681401460,11080,11080,11080,11080,0
+20250326,123300,1681401460,11080,11070,11080,11050,101
+20250326,123200,1680284130,11090,11090,11090,11090,0
+20250326,123100,1680284130,11090,11090,11090,11090,5
+20250326,123000,1680228680,11090,11080,11090,11080,217
+20250326,122900,1677824150,11070,11070,11070,11070,32
+20250326,122800,1677469910,11080,11080,11080,11080,118
+20250326,122700,1676162470,11080,11090,11090,11080,4
+20250326,122600,1676118130,11080,11080,11080,11080,50
+20250326,122500,1675564130,11080,11080,11080,11080,59
+20250326,122400,1674910410,11080,11080,11080,11080,16
+20250326,122300,1674733130,11090,11090,11090,11090,0
+20250326,122200,1674733130,11090,11090,11090,11090,84
+20250326,122100,1673801570,11090,11080,11090,11080,102
+20250326,122000,1672670410,11080,11070,11080,11070,617
+20250326,121900,1665838890,11050,11060,11060,11050,50
+20250326,121800,1665286380,11050,11050,11050,11050,0
+20250326,121700,1665286380,11050,11070,11070,11050,37
+20250326,121600,1664876830,11070,11070,11070,11070,1
+20250326,121500,1664865760,11030,11030,11030,11030,0
+20250326,121400,1664865760,11030,11030,11030,11030,0
+20250326,121300,1664865760,11030,11030,11030,11030,2
+20250326,121200,1664843700,11030,11050,11050,11030,280
+20250326,121100,1661753680,11070,11070,11070,11070,0
+20250326,121000,1661753680,11070,11050,11070,11050,11
+20250326,120900,1661632110,11050,11050,11050,11050,0
+20250326,120800,1661632110,11050,11050,11050,11040,596
+20250326,120700,1655049350,11070,11070,11070,11070,13
+20250326,120600,1654905440,11080,11080,11080,11080,0
+20250326,120500,1654905440,11080,11080,11080,11080,1
+20250326,120400,1654894360,11050,11080,11080,11050,722
+20250326,120300,1646908990,11090,11090,11090,11090,103
+20250326,120200,1645766720,11090,11090,11090,11090,3
+20250326,120100,1645733450,11080,11080,11080,11080,32
+20250326,120000,1645378890,11100,11100,11100,11100,41
+20250326,115900,1644923790,11100,11100,11100,11100,0
+20250326,115800,1644923790,11100,11100,11100,11100,540
+20250326,115700,1638929790,11110,11110,11110,11110,0
+20250326,115600,1638929790,11110,11110,11110,11110,64
+20250326,115500,1638218750,11110,11110,11110,11110,3
+20250326,115400,1638185420,11110,11110,11110,11110,187
+20250326,115300,1636107850,11100,11100,11100,11100,0
+20250326,115200,1636107850,11100,11100,11100,11100,2
+20250326,115100,1636085650,11100,11100,11100,11100,46
+20250326,115000,1635575050,11100,11110,11110,11100,131
+20250326,114900,1634119700,11120,11110,11120,11110,24
+20250326,114800,1633853010,11110,11110,11110,11100,209
+20250326,114700,1631531040,11110,11110,11110,11100,12
+20250326,114600,1631397820,11100,11100,11100,11100,398
+20250326,114500,1626980020,11100,11110,11110,11100,383
+20250326,114400,1622726910,11110,11080,11110,11080,515
+20250326,114300,1617013420,11080,11070,11080,11060,115
+20250326,114200,1615741360,11060,11070,11070,11060,54
+20250326,114100,1615143600,11070,11070,11070,11070,3
+20250326,114000,1615110390,11070,11050,11070,11050,3
+20250326,113900,1615077220,11070,11070,11070,11070,0
+20250326,113800,1615077220,11070,11070,11070,11070,54
+20250326,113700,1614479440,11070,11070,11070,11070,0
+20250326,113600,1614479440,11070,11070,11070,11070,1
+20250326,113500,1614468370,11050,11060,11060,11050,541
+20250326,113400,1608487720,11070,11070,11070,11070,0
+20250326,113300,1608487720,11070,11070,11070,11060,152
+20250326,113200,1606806080,11070,11080,11080,11070,2
+20250326,113100,1606783930,11060,11080,11080,11060,3
+20250326,113000,1606750730,11060,11080,11080,11060,651
+20250326,112900,1599550650,11060,11060,11080,11060,126
+20250326,112800,1598155070,11060,11090,11090,11060,53
+20250326,112700,1597568800,11090,11070,11090,11070,3
+20250326,112600,1597535570,11100,11080,11100,11080,16
+20250326,112500,1597358170,11070,11080,11080,11070,815
+20250326,112400,1588328590,11090,11100,11100,11090,196
+20250326,112300,1586153070,11080,11090,11100,11080,113
+20250326,112200,1584900150,11090,11100,11100,11090,205
+20250326,112100,1582625560,11090,11100,11100,11090,540
+20250326,112000,1576636450,11090,11100,11110,11090,1135
+20250326,111900,1564037270,11090,11080,11090,11080,389
+20250326,111800,1559725260,11090,11080,11090,11080,364
+20250326,111700,1555690020,11080,11090,11090,11070,242
+20250326,111600,1553007960,11090,11080,11090,11080,256
+20250326,111500,1550169920,11080,11020,11080,11020,1420
+20250326,111400,1534469180,11050,11020,11050,11020,5
+20250326,111300,1534414050,11040,11030,11040,11030,1131
+20250326,111200,1521929150,11020,11020,11020,11020,0
+20250326,111100,1521929150,11020,11020,11020,11020,3
+20250326,111000,1521896090,11010,11010,11010,11010,40
+20250326,110900,1521455690,11010,11020,11020,11010,106
+20250326,110800,1520288030,11020,11020,11020,11020,110
+20250326,110700,1519075830,11040,11020,11040,11020,314
+20250326,110600,1515615300,11000,11000,11000,11000,86
+20250326,110500,1514669300,11000,11000,11000,11000,56
+20250326,110400,1514053300,10990,10990,10990,10990,65
+20250326,110300,1513338950,10990,10990,10990,10990,2
+20250326,110200,1513316970,11020,11000,11020,11000,211
+20250326,110100,1510995150,10990,10990,10990,10980,969
+20250326,110000,1500348680,11000,11040,11040,11000,1024
+20250326,105900,1489081510,11040,11000,11040,11000,479
+20250326,105800,1483803430,11000,11000,11000,11000,30
+20250326,105700,1483473430,11000,10990,11030,10990,105
+20250326,105600,1482316860,11040,10990,11040,10990,1037
+20250326,105500,1470905590,10980,10980,10980,10980,61
+20250326,105400,1470235810,10980,10950,10980,10950,83
+20250326,105300,1469324590,10950,10950,10950,10950,3
+20250326,105200,1469291740,10950,10950,10950,10950,457
+20250326,105100,1464287590,10980,10950,10980,10940,394
+20250326,105000,1459972290,10950,10950,10950,10950,102
+20250326,104900,1458855390,10950,10950,10950,10950,29
+20250326,104800,1458537840,10980,10980,10980,10950,994
+20250326,104700,1447641730,10980,10960,10980,10960,727
+20250326,104600,1439673050,10980,10960,10980,10960,294
+20250326,104500,1436445310,10960,10980,10980,10960,161
+20250326,104400,1434678050,10980,10980,10980,10980,359
+20250326,104300,1430736230,10970,10980,10980,10970,31
+20250326,104200,1430396120,10980,10980,10980,10980,199
+20250326,104100,1428211100,11000,10960,11000,10960,708
+20250326,104000,1420445120,10970,10980,10980,10970,116
+20250326,103900,1419172380,10980,10960,10980,10960,310
+20250326,103800,1415772680,10950,10950,10950,10950,91
+20250326,103700,1414776230,10950,10950,10950,10950,130
+20250326,103600,1413352730,10940,10940,10940,10930,32
+20250326,103500,1413002950,10890,10920,10940,10890,251
+20250326,103400,1410261180,10920,10920,10920,10920,74
+20250326,103300,1409453100,10870,10870,10870,10860,345
+20250326,103200,1405706200,10870,10940,10940,10870,738
+20250326,103100,1397665390,10940,10930,10940,10930,436
+20250326,103000,1392895580,10920,10920,10920,10920,38
+20250326,102900,1392480620,10920,10920,10920,10920,5
+20250326,102800,1392426020,10920,10920,10920,10900,198
+20250326,102700,1390266090,10910,10910,10910,10910,10
+20250326,102600,1390156990,10900,10940,10970,10900,1295
+20250326,102500,1376014890,10980,10980,10980,10980,3
+20250326,102400,1375981950,10940,10950,10950,10940,283
+20250326,102300,1372885780,10940,10950,11000,10940,549
+20250326,102200,1366858800,10950,10940,10950,10930,141
+20250326,102100,1365316290,10940,10940,10940,10940,221
+20250326,102000,1362898550,10940,10940,10940,10920,638
+20250326,101900,1355923860,10920,10930,11050,10910,1615
+20250326,101800,1338258170,10900,10810,10900,10810,2647
+20250326,101700,1309471410,10830,10820,10830,10820,172
+20250326,101600,1307609860,10820,10800,10820,10790,199
+20250326,101500,1305461380,10800,10790,10850,10780,1102
+20250326,101400,1293560660,10780,10780,10780,10780,262
+20250326,101300,1290736300,10780,10760,10780,10760,686
+20250326,101200,1283345660,10740,10740,10740,10740,132
+20250326,101100,1281927980,10740,10710,10740,10700,1168
+20250326,101000,1269396080,10710,10680,10710,10670,2230
+20250326,100900,1245541850,10690,10660,10690,10620,1449
+20250326,100800,1230071410,10660,10620,10660,10600,1883
+20250326,100700,1210071070,10660,10690,10700,10580,9381
+20250326,100600,1110364580,10690,10690,10690,10690,424
+20250326,100500,1105832020,10690,10690,10720,10680,1072
+20250326,100400,1094373090,10700,10740,10740,10700,1142
+20250326,100300,1082131280,10740,10710,10740,10700,2998
+20250326,100200,1050017540,10700,10690,10700,10690,238
+20250326,100100,1047472430,10690,10720,10720,10690,459
+20250326,100000,1042564350,10700,10690,10700,10690,781
+20250326,095900,1034212650,10690,10690,10700,10670,597
+20250326,095800,1027830930,10690,10690,10690,10690,157
+20250326,095700,1026152600,10690,10690,10690,10670,140
+20250326,095600,1024656540,10690,10660,10690,10650,3069
+20250326,095500,991955500,10660,10680,10680,10660,1193
+20250326,095400,979226050,10680,10670,10690,10660,700
+20250326,095300,971756190,10660,10650,10700,10650,661
+20250326,095200,964710560,10650,10720,10730,10650,3825
+20250326,095100,923781795,10730,10780,10780,10710,5457
+20250326,095000,865095115,10790,10840,10840,10790,3650
+20250326,094900,825629365,10850,10850,10850,10850,453
+20250326,094800,820714315,10860,10850,10860,10840,1084
+20250326,094700,808952895,10830,10850,10850,10830,2170
+20250326,094600,785424465,10850,10850,10850,10830,891
+20250326,094500,775769515,10850,10900,10910,10840,2302
+20250326,094400,750781505,10850,10870,10920,10830,1833
+20250326,094300,730884015,10830,10850,10850,10830,2216
+20250326,094200,706847305,10850,10890,10930,10840,8745
+20250326,094100,611871055,10890,10895,10910,10890,940
+20250326,094000,601629305,10890,10940,10940,10890,868
+20250326,093900,592167385,10900,10910,10950,10900,517
+20250326,093800,586531165,10950,10890,10950,10890,23
+20250326,093700,586279855,10890,10910,10910,10890,1105
+20250326,093600,574234065,10910,10930,10930,10910,1290
+20250326,093500,560145665,10930,10930,10940,10920,1972
+20250326,093400,538602205,10930,10950,10970,10930,637
+20250326,093300,531633025,10950,10960,10960,10950,983
+20250326,093200,520865855,10960,10980,10990,10960,1236
+20250326,093100,507305925,10980,11010,11020,10980,2479
+20250326,093000,480058855,11040,11050,11050,11040,121
+20250326,092900,478723005,11040,11000,11040,11000,792
+20250326,092800,469987625,11000,11030,11040,11000,160
+20250326,092700,468222935,11030,11030,11030,10990,52
+20250326,092600,467651215,11030,10980,11030,10980,102
+20250326,092500,466527155,10980,10980,11000,10980,2182
+20250326,092400,442536785,10970,10990,11000,10960,4285
+20250326,092300,395475195,10990,11040,11040,10990,579
+20250326,092200,389106775,11000,11000,11010,11000,1040
+20250326,092100,377664085,11000,11020,11020,11000,1824
+20250326,092000,357573665,11010,11010,11030,11010,794
+20250326,091900,348828765,11030,11000,11055,11000,442
+20250326,091800,343952120,11000,11010,11010,10990,2485
+20250326,091700,316620630,11010,11020,11030,11010,1777
+20250326,091600,297049940,11020,11020,11030,11020,183
+20250326,091500,295033270,11030,11040,11040,11030,2292
+20250326,091400,269742720,11050,11060,11060,11040,1405
+20250326,091300,254220670,11060,11070,11070,11040,2152
+20250326,091200,230444670,11080,11060,11080,11060,1289
+20250326,091100,216186330,11050,11050,11070,11050,2276
+20250326,091000,191019810,11060,11070,11080,11060,1496
+20250326,090900,174460930,11080,11100,11100,11070,190
+20250326,090800,172357340,11110,11110,11110,11060,1030
+20250326,090700,160965000,11110,11130,11130,11060,2485
+20250326,090600,133456980,11130,11100,11130,11070,659
+20250326,090500,126147850,11090,11070,11100,11040,719
+20250326,090400,118195760,11070,11240,11240,11020,1280
+20250326,090300,103989640,11250,11180,11250,11100,535
+20250326,090200,97990720,11140,11100,11180,11020,1491
+20250326,090100,81462290,11155,11070,11155,11070,829
+20250326,090000,72252890,11070,10980,11250,10980,6567

172670/min/candle-20250327.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203000,1307577680,10440,10440,10440,10440,4075
+20250327,202900,1307577680,10440,10440,10440,10440,0
+20250327,202800,1307577680,10440,10440,10440,10440,0
+20250327,202700,1307577680,10440,10440,10440,10440,0
+20250327,202600,1307577680,10440,10440,10440,10440,0
+20250327,202500,1307577680,10440,10440,10440,10440,0
+20250327,202400,1307577680,10440,10440,10440,10440,0
+20250327,202300,1307577680,10440,10440,10440,10440,0
+20250327,202200,1307577680,10440,10440,10440,10440,0
+20250327,202100,1307577680,10440,10440,10440,10440,0
+20250327,202000,1307577680,10440,10440,10440,10440,0
+20250327,201900,1307577680,10440,10440,10440,10440,0
+20250327,201800,1307577680,10440,10440,10440,10440,0
+20250327,201700,1307577680,10440,10440,10440,10440,0
+20250327,201600,1307577680,10440,10440,10440,10440,0
+20250327,201500,1307577680,10440,10440,10440,10440,0
+20250327,201400,1307577680,10440,10440,10440,10440,0
+20250327,201300,1307577680,10440,10440,10440,10440,0
+20250327,201200,1307577680,10440,10440,10440,10440,0
+20250327,201100,1307577680,10440,10440,10440,10440,0
+20250327,201000,1307577680,10440,10440,10440,10440,0
+20250327,200900,1307577680,10440,10440,10440,10440,0
+20250327,200800,1307577680,10440,10440,10440,10440,0
+20250327,200700,1307577680,10440,10440,10440,10440,0
+20250327,200600,1307577680,10440,10440,10440,10440,0
+20250327,200500,1307577680,10440,10440,10440,10440,0
+20250327,200400,1307577680,10440,10440,10440,10440,0
+20250327,200300,1307577680,10440,10440,10440,10440,0
+20250327,200200,1307577680,10440,10440,10440,10440,0
+20250327,200100,1307577680,10440,10440,10440,10440,0
+20250327,200000,1307577680,10440,10440,10440,10440,4075
+20250327,195900,1307577680,10440,10440,10440,10440,0
+20250327,195800,1307577680,10440,10440,10440,10440,0
+20250327,195700,1307577680,10440,10440,10440,10440,0
+20250327,195600,1307577680,10440,10440,10440,10440,0
+20250327,195500,1307577680,10440,10440,10440,10440,0
+20250327,195400,1307577680,10440,10440,10440,10440,0
+20250327,195300,1307577680,10440,10440,10440,10440,0
+20250327,195200,1307577680,10440,10440,10440,10440,0
+20250327,195100,1307577680,10440,10440,10440,10440,0
+20250327,195000,1307577680,10440,10440,10440,10440,0
+20250327,194900,1307577680,10440,10440,10440,10440,0
+20250327,194800,1307577680,10440,10440,10440,10440,0
+20250327,194700,1307577680,10440,10440,10440,10440,0
+20250327,194600,1307577680,10440,10440,10440,10440,0
+20250327,194500,1307577680,10440,10440,10440,10440,0
+20250327,194400,1307577680,10440,10440,10440,10440,0
+20250327,194300,1307577680,10440,10440,10440,10440,0
+20250327,194200,1307577680,10440,10440,10440,10440,0
+20250327,194100,1307577680,10440,10440,10440,10440,0
+20250327,194000,1307577680,10440,10440,10440,10440,0
+20250327,193900,1307577680,10440,10440,10440,10440,0
+20250327,193800,1307577680,10440,10440,10440,10440,0
+20250327,193700,1307577680,10440,10440,10440,10440,0
+20250327,193600,1307577680,10440,10440,10440,10440,0
+20250327,193500,1307577680,10440,10440,10440,10440,0
+20250327,193400,1307577680,10440,10440,10440,10440,0
+20250327,193300,1307577680,10440,10440,10440,10440,0
+20250327,193200,1307577680,10440,10440,10440,10440,0
+20250327,193100,1307577680,10440,10440,10440,10440,0
+20250327,193000,1307577680,10440,10440,10440,10440,4075
+20250327,192900,1307577680,10440,10440,10440,10440,0
+20250327,192800,1307577680,10440,10440,10440,10440,0
+20250327,192700,1307577680,10440,10440,10440,10440,0
+20250327,192600,1307577680,10440,10440,10440,10440,0
+20250327,192500,1307577680,10440,10440,10440,10440,0
+20250327,192400,1307577680,10440,10440,10440,10440,0
+20250327,192300,1307577680,10440,10440,10440,10440,0
+20250327,192200,1307577680,10440,10440,10440,10440,0
+20250327,192100,1307577680,10440,10440,10440,10440,0
+20250327,192000,1307577680,10440,10440,10440,10440,0
+20250327,191900,1307577680,10440,10440,10440,10440,0
+20250327,191800,1307577680,10440,10440,10440,10440,0
+20250327,191700,1307577680,10440,10440,10440,10440,0
+20250327,191600,1307577680,10440,10440,10440,10440,0
+20250327,191500,1307577680,10440,10440,10440,10440,0
+20250327,191400,1307577680,10440,10440,10440,10440,0
+20250327,191300,1307577680,10440,10440,10440,10440,0
+20250327,191200,1307577680,10440,10440,10440,10440,0
+20250327,191100,1307577680,10440,10440,10440,10440,0
+20250327,191000,1307577680,10440,10440,10440,10440,0
+20250327,190900,1307577680,10440,10440,10440,10440,0
+20250327,190800,1307577680,10440,10440,10440,10440,0
+20250327,190700,1307577680,10440,10440,10440,10440,0
+20250327,190600,1307577680,10440,10440,10440,10440,0
+20250327,190500,1307577680,10440,10440,10440,10440,0
+20250327,190400,1307577680,10440,10440,10440,10440,0
+20250327,190300,1307577680,10440,10440,10440,10440,0
+20250327,190200,1307577680,10440,10440,10440,10440,0
+20250327,190100,1307577680,10440,10440,10440,10440,0
+20250327,190000,1307577680,10440,10440,10440,10440,4075
+20250327,185900,1307577680,10440,10440,10440,10440,0
+20250327,185800,1307577680,10440,10440,10440,10440,0
+20250327,185700,1307577680,10440,10440,10440,10440,0
+20250327,185600,1307577680,10440,10440,10440,10440,0
+20250327,185500,1307577680,10440,10440,10440,10440,0
+20250327,185400,1307577680,10440,10440,10440,10440,0
+20250327,185300,1307577680,10440,10440,10440,10440,0
+20250327,185200,1307577680,10440,10440,10440,10440,0
+20250327,185100,1307577680,10440,10440,10440,10440,0
+20250327,185000,1307577680,10440,10440,10440,10440,0
+20250327,184900,1307577680,10440,10440,10440,10440,0
+20250327,184800,1307577680,10440,10440,10440,10440,0
+20250327,184700,1307577680,10440,10440,10440,10440,0
+20250327,184600,1307577680,10440,10440,10440,10440,0
+20250327,184500,1307577680,10440,10440,10440,10440,0
+20250327,184400,1307577680,10440,10440,10440,10440,0
+20250327,184300,1307577680,10440,10440,10440,10440,0
+20250327,184200,1307577680,10440,10440,10440,10440,0
+20250327,184100,1307577680,10440,10440,10440,10440,0
+20250327,184000,1307577680,10440,10440,10440,10440,0
+20250327,183900,1307577680,10440,10440,10440,10440,0
+20250327,183800,1307577680,10440,10440,10440,10440,0
+20250327,183700,1307577680,10440,10440,10440,10440,0
+20250327,183600,1307577680,10440,10440,10440,10440,0
+20250327,183500,1307577680,10440,10440,10440,10440,0
+20250327,183400,1307577680,10440,10440,10440,10440,0
+20250327,183300,1307577680,10440,10440,10440,10440,0
+20250327,183200,1307577680,10440,10440,10440,10440,0
+20250327,183100,1307577680,10440,10440,10440,10440,0
+20250327,183000,1307577680,10440,10440,10440,10440,4075
+20250327,182900,1307577680,10440,10440,10440,10440,0
+20250327,182800,1307577680,10440,10440,10440,10440,0
+20250327,182700,1307577680,10440,10440,10440,10440,0
+20250327,182600,1307577680,10440,10440,10440,10440,0
+20250327,182500,1307577680,10440,10440,10440,10440,0
+20250327,182400,1307577680,10440,10440,10440,10440,0
+20250327,182300,1307577680,10440,10440,10440,10440,0
+20250327,182200,1307577680,10440,10440,10440,10440,0
+20250327,182100,1307577680,10440,10440,10440,10440,0
+20250327,182000,1307577680,10440,10440,10440,10440,0
+20250327,181900,1307577680,10440,10440,10440,10440,0
+20250327,181800,1307577680,10440,10440,10440,10440,0
+20250327,181700,1307577680,10440,10440,10440,10440,0
+20250327,181600,1307577680,10440,10440,10440,10440,0
+20250327,181500,1307577680,10440,10440,10440,10440,0
+20250327,181400,1307577680,10440,10440,10440,10440,0
+20250327,181300,1307577680,10440,10440,10440,10440,0
+20250327,181200,1307577680,10440,10440,10440,10440,0
+20250327,181100,1307577680,10440,10440,10440,10440,0
+20250327,181000,1307577680,10440,10440,10440,10440,0
+20250327,180900,1307577680,10440,10440,10440,10440,0
+20250327,180800,1307577680,10440,10440,10440,10440,0
+20250327,180700,1307577680,10440,10440,10440,10440,0
+20250327,180600,1307577680,10440,10440,10440,10440,0
+20250327,180500,1307577680,10440,10440,10440,10440,0
+20250327,180400,1307577680,10440,10440,10440,10440,0
+20250327,180300,1307577680,10440,10440,10440,10440,0
+20250327,180200,1307577680,10440,10440,10440,10440,0
+20250327,180100,1307577680,10440,10440,10440,10440,0
+20250327,180000,1307577680,10440,10440,10440,10440,4075
+20250327,175900,1307577680,10440,10440,10440,10440,0
+20250327,175800,1307577680,10440,10440,10440,10440,0
+20250327,175700,1307577680,10440,10440,10440,10440,0
+20250327,175600,1307577680,10440,10440,10440,10440,0
+20250327,175500,1307577680,10440,10440,10440,10440,0
+20250327,175400,1307577680,10440,10440,10440,10440,0
+20250327,175300,1307577680,10440,10440,10440,10440,0
+20250327,175200,1307577680,10440,10440,10440,10440,0
+20250327,175100,1307577680,10440,10440,10440,10440,0
+20250327,175000,1307577680,10440,10440,10440,10440,0
+20250327,174900,1307577680,10440,10440,10440,10440,0
+20250327,174800,1307577680,10440,10440,10440,10440,0
+20250327,174700,1307577680,10440,10440,10440,10440,0
+20250327,174600,1307577680,10440,10440,10440,10440,0
+20250327,174500,1307577680,10440,10440,10440,10440,0
+20250327,174400,1307577680,10440,10440,10440,10440,0
+20250327,174300,1307577680,10440,10440,10440,10440,0
+20250327,174200,1307577680,10440,10440,10440,10440,0
+20250327,174100,1307577680,10440,10440,10440,10440,0
+20250327,174000,1307577680,10440,10440,10440,10440,0
+20250327,173900,1307577680,10440,10440,10440,10440,0
+20250327,173800,1307577680,10440,10440,10440,10440,0
+20250327,173700,1307577680,10440,10440,10440,10440,0
+20250327,173600,1307577680,10440,10440,10440,10440,0
+20250327,173500,1307577680,10440,10440,10440,10440,0
+20250327,173400,1307577680,10440,10440,10440,10440,0
+20250327,173300,1307577680,10440,10440,10440,10440,0
+20250327,173200,1307577680,10440,10440,10440,10440,0
+20250327,173100,1307577680,10440,10440,10440,10440,0
+20250327,173000,1307577680,10440,10440,10440,10440,4075
+20250327,172900,1307577680,10440,10440,10440,10440,0
+20250327,172800,1307577680,10440,10440,10440,10440,0
+20250327,172700,1307577680,10440,10440,10440,10440,0
+20250327,172600,1307577680,10440,10440,10440,10440,0
+20250327,172500,1307577680,10440,10440,10440,10440,0
+20250327,172400,1307577680,10440,10440,10440,10440,0
+20250327,172300,1307577680,10440,10440,10440,10440,0
+20250327,172200,1307577680,10440,10440,10440,10440,0
+20250327,172100,1307577680,10440,10440,10440,10440,0
+20250327,172000,1307577680,10440,10440,10440,10440,0
+20250327,171900,1307577680,10440,10440,10440,10440,0
+20250327,171800,1307577680,10440,10440,10440,10440,0
+20250327,171700,1307577680,10440,10440,10440,10440,0
+20250327,171600,1307577680,10440,10440,10440,10440,0
+20250327,171500,1307577680,10440,10440,10440,10440,0
+20250327,171400,1307577680,10440,10440,10440,10440,0
+20250327,171300,1307577680,10440,10440,10440,10440,0
+20250327,171200,1307577680,10440,10440,10440,10440,0
+20250327,171100,1307577680,10440,10440,10440,10440,0
+20250327,171000,1307577680,10440,10440,10440,10440,0
+20250327,170900,1307577680,10440,10440,10440,10440,0
+20250327,170800,1307577680,10440,10440,10440,10440,0
+20250327,170700,1307577680,10440,10440,10440,10440,0
+20250327,170600,1307577680,10440,10440,10440,10440,0
+20250327,170500,1307577680,10440,10440,10440,10440,0
+20250327,170400,1307577680,10440,10440,10440,10440,0
+20250327,170300,1307577680,10440,10440,10440,10440,0
+20250327,170200,1307577680,10440,10440,10440,10440,0
+20250327,170100,1307577680,10440,10440,10440,10440,0
+20250327,170000,1307577680,10440,10440,10440,10440,4075
+20250327,165900,1307577680,10440,10440,10440,10440,0
+20250327,165800,1307577680,10440,10440,10440,10440,0
+20250327,165700,1307577680,10440,10440,10440,10440,0
+20250327,165600,1307577680,10440,10440,10440,10440,0
+20250327,165500,1307577680,10440,10440,10440,10440,0
+20250327,165400,1307577680,10440,10440,10440,10440,0
+20250327,165300,1307577680,10440,10440,10440,10440,0
+20250327,165200,1307577680,10440,10440,10440,10440,0
+20250327,165100,1307577680,10440,10440,10440,10440,0
+20250327,165000,1307577680,10440,10440,10440,10440,0
+20250327,164900,1307577680,10440,10440,10440,10440,0
+20250327,164800,1307577680,10440,10440,10440,10440,0
+20250327,164700,1307577680,10440,10440,10440,10440,0
+20250327,164600,1307577680,10440,10440,10440,10440,0
+20250327,164500,1307577680,10440,10440,10440,10440,0
+20250327,164400,1307577680,10440,10440,10440,10440,0
+20250327,164300,1307577680,10440,10440,10440,10440,0
+20250327,164200,1307577680,10440,10440,10440,10440,0
+20250327,164100,1307577680,10440,10440,10440,10440,0
+20250327,164000,1307577680,10440,10440,10440,10440,0
+20250327,163900,1307577680,10440,10440,10440,10440,0
+20250327,163800,1307577680,10440,10440,10440,10440,0
+20250327,163700,1307577680,10440,10440,10440,10440,0
+20250327,163600,1307577680,10440,10440,10440,10440,0
+20250327,163500,1307577680,10440,10440,10440,10440,0
+20250327,163400,1307577680,10440,10440,10440,10440,0
+20250327,163300,1307577680,10440,10440,10440,10440,0
+20250327,163200,1307577680,10440,10440,10440,10440,0
+20250327,163100,1307577680,10440,10440,10440,10440,0
+20250327,163000,1307577680,10440,10440,10440,10440,4075
+20250327,162900,1307577680,10440,10440,10440,10440,0
+20250327,162800,1307577680,10440,10440,10440,10440,0
+20250327,162700,1307577680,10440,10440,10440,10440,0
+20250327,162600,1307577680,10440,10440,10440,10440,0
+20250327,162500,1307577680,10440,10440,10440,10440,0
+20250327,162400,1307577680,10440,10440,10440,10440,0
+20250327,162300,1307577680,10440,10440,10440,10440,0
+20250327,162200,1307577680,10440,10440,10440,10440,0
+20250327,162100,1307577680,10440,10440,10440,10440,0
+20250327,162000,1307577680,10440,10440,10440,10440,0
+20250327,161900,1307577680,10440,10440,10440,10440,0
+20250327,161800,1307577680,10440,10440,10440,10440,0
+20250327,161700,1307577680,10440,10440,10440,10440,0
+20250327,161600,1307577680,10440,10440,10440,10440,0
+20250327,161500,1307577680,10440,10440,10440,10440,0
+20250327,161400,1307577680,10440,10440,10440,10440,0
+20250327,161300,1307577680,10440,10440,10440,10440,0
+20250327,161200,1307577680,10440,10440,10440,10440,0
+20250327,161100,1307577680,10440,10440,10440,10440,0
+20250327,161000,1307577680,10440,10440,10440,10440,0
+20250327,160900,1307577680,10440,10440,10440,10440,0
+20250327,160800,1307577680,10440,10440,10440,10440,0
+20250327,160700,1307577680,10440,10440,10440,10440,0
+20250327,160600,1307577680,10440,10440,10440,10440,0
+20250327,160500,1307577680,10440,10440,10440,10440,0
+20250327,160400,1307577680,10440,10440,10440,10440,0
+20250327,160300,1307577680,10440,10440,10440,10440,0
+20250327,160200,1307577680,10440,10440,10440,10440,0
+20250327,160100,1307577680,10440,10440,10440,10440,0
+20250327,160000,1307577680,10440,10440,10440,10440,4075
+20250327,155900,1307577680,10440,10440,10440,10440,0
+20250327,155800,1307577680,10440,10440,10440,10440,0
+20250327,155700,1307577680,10440,10440,10440,10440,0
+20250327,155600,1307577680,10440,10440,10440,10440,0
+20250327,155500,1307577680,10440,10440,10440,10440,0
+20250327,155400,1307577680,10440,10440,10440,10440,0
+20250327,155300,1307577680,10440,10440,10440,10440,0
+20250327,155200,1307577680,10440,10440,10440,10440,0
+20250327,155100,1307577680,10440,10440,10440,10440,0
+20250327,155000,1307577680,10440,10440,10440,10440,0
+20250327,154900,1307577680,10440,10440,10440,10440,0
+20250327,154800,1307577680,10440,10440,10440,10440,0
+20250327,154700,1307577680,10440,10440,10440,10440,0
+20250327,154600,1307577680,10440,10440,10440,10440,0
+20250327,154500,1307577680,10440,10440,10440,10440,0
+20250327,154400,1307577680,10440,10440,10440,10440,0
+20250327,154300,1307577680,10440,10440,10440,10440,0
+20250327,154200,1307577680,10440,10440,10440,10440,0
+20250327,154100,1307577680,10440,10440,10440,10440,0
+20250327,154000,1307577680,10440,10440,10440,10440,0
+20250327,153900,1307577680,10440,10440,10440,10440,0
+20250327,153800,1307577680,10440,10440,10440,10440,0
+20250327,153700,1307577680,10440,10440,10440,10440,0
+20250327,153600,1307577680,10440,10440,10440,10440,0
+20250327,153500,1307577680,10440,10440,10440,10440,0
+20250327,153400,1307577680,10440,10440,10440,10440,0
+20250327,153300,1307577680,10440,10440,10440,10440,0
+20250327,153200,1307577680,10440,10440,10440,10440,0
+20250327,153100,1307577680,10440,10440,10440,10440,0
+20250327,153000,1307577680,10440,10440,10440,10440,8150
+20250327,152900,1265034680,10470,10470,10470,10470,0
+20250327,152800,1265034680,10470,10470,10470,10470,0
+20250327,152700,1265034680,10470,10470,10470,10470,0
+20250327,152600,1265034680,10470,10470,10470,10470,0
+20250327,152500,1265034680,10470,10470,10470,10470,0
+20250327,152400,1265034680,10470,10470,10470,10470,0
+20250327,152300,1265034680,10470,10470,10470,10470,0
+20250327,152200,1265034680,10470,10470,10470,10470,0
+20250327,152100,1265034680,10470,10470,10470,10470,0
+20250327,152000,1265034680,10470,10470,10470,10470,0
+20250327,151900,1265034680,10470,10480,10480,10470,3306
+20250327,151800,1230420250,10480,10470,10480,10470,1306
+20250327,151700,1216745810,10480,10480,10480,10480,249
+20250327,151600,1214136290,10490,10480,10490,10480,68
+20250327,151500,1213423270,10480,10480,10480,10480,51
+20250327,151400,1212888790,10470,10480,10480,10470,176
+20250327,151300,1211045630,10480,10480,10480,10480,0
+20250327,151200,1211045630,10480,10470,10480,10470,603
+20250327,151100,1204728840,10470,10480,10480,10470,76
+20250327,151000,1203933110,10470,10480,10480,10470,61
+20250327,150900,1203294340,10480,10480,10480,10470,12
+20250327,150800,1203168620,10480,10475,10480,10475,383
+20250327,150700,1199154970,10470,10470,10475,10470,770
+20250327,150600,1191093010,10480,10475,10480,10470,851
+20250327,150500,1182179140,10480,10480,10480,10480,20
+20250327,150400,1181969540,10480,10480,10480,10480,102
+20250327,150300,1180900580,10470,10480,10480,10470,150
+20250327,150200,1179330030,10480,10480,10480,10470,223
+20250327,150100,1176994530,10480,10480,10485,10480,2264
+20250327,150000,1153267805,10480,10485,10485,10480,153
+20250327,145900,1151663855,10490,10490,10490,10490,0
+20250327,145800,1151663855,10490,10490,10490,10490,7
+20250327,145700,1151590425,10490,10470,10490,10470,1428
+20250327,145600,1136633595,10470,10470,10480,10470,4210
+20250327,145500,1092554835,10470,10470,10470,10470,0
+20250327,145400,1092554835,10470,10470,10470,10470,320
+20250327,145300,1089204435,10470,10480,10480,10470,49
+20250327,145200,1088691065,10470,10470,10470,10470,20
+20250327,145100,1088481665,10470,10480,10480,10470,196
+20250327,145000,1086429535,10480,10480,10480,10480,369
+20250327,144900,1082562415,10480,10490,10490,10480,11
+20250327,144800,1082447045,10500,10500,10500,10500,80
+20250327,144700,1081607045,10500,10500,10500,10500,20
+20250327,144600,1081397045,10500,10490,10500,10490,82
+20250327,144500,1080536745,10490,10480,10490,10480,245
+20250327,144400,1077967195,10470,10480,10480,10470,689
+20250327,144300,1070752945,10480,10490,10490,10480,73
+20250327,144200,1069987735,10500,10500,10500,10500,0
+20250327,144100,1069987735,10500,10480,10500,10480,11
+20250327,144000,1069872275,10480,10500,10500,10480,705
+20250327,143900,1062483775,10500,10500,10500,10500,220
+20250327,143800,1060173775,10500,10500,10500,10500,315
+20250327,143700,1056866275,10500,10480,10500,10480,7
+20250327,143600,1056792875,10480,10480,10480,10480,143
+20250327,143500,1055294235,10480,10480,10480,10470,1235
+20250327,143400,1042361485,10480,10470,10480,10470,51
+20250327,143300,1041827475,10470,10470,10470,10470,37
+20250327,143200,1041440085,10470,10470,10470,10470,103
+20250327,143100,1040361675,10470,10470,10470,10470,101
+20250327,143000,1039304205,10480,10470,10480,10470,121
+20250327,142900,1038037125,10480,10480,10480,10480,2
+20250327,142800,1038016165,10480,10470,10480,10470,41
+20250327,142700,1037586785,10480,10480,10480,10480,0
+20250327,142600,1037586785,10480,10480,10480,10480,6
+20250327,142500,1037523905,10480,10480,10480,10480,0
+20250327,142400,1037523905,10480,10480,10480,10480,18
+20250327,142300,1037335265,10470,10480,10480,10470,435
+20250327,142200,1032780465,10490,10490,10500,10490,16
+20250327,142100,1032612605,10490,10500,10500,10490,12
+20250327,142000,1032486615,10470,10480,10480,10470,500
+20250327,141900,1027251465,10500,10500,10500,10500,1
+20250327,141800,1027240965,10470,10480,10480,10470,150
+20250327,141700,1025670455,10470,10470,10470,10470,0
+20250327,141600,1025670455,10470,10490,10490,10470,235
+20250327,141500,1023208965,10480,10480,10480,10480,5
+20250327,141400,1023156565,10480,10480,10480,10480,45
+20250327,141300,1022684965,10470,10470,10470,10470,0
+20250327,141200,1022684965,10470,10470,10470,10470,0
+20250327,141100,1022684965,10470,10480,10480,10470,22
+20250327,141000,1022454425,10500,10500,10500,10500,14
+20250327,140900,1022307425,10500,10500,10500,10500,47
+20250327,140800,1021813925,10500,10500,10500,10500,0
+20250327,140700,1021813925,10500,10500,10500,10500,189
+20250327,140600,1019829425,10500,10500,10500,10500,0
+20250327,140500,1019829425,10500,10500,10500,10500,0
+20250327,140400,1019829425,10500,10500,10500,10500,1
+20250327,140300,1019818925,10500,10480,10500,10480,595
+20250327,140200,1013575765,10480,10480,10480,10480,63
+20250327,140100,1012915525,10480,10490,10500,10470,328
+20250327,140000,1009475015,10490,10490,10490,10490,0
+20250327,135900,1009475015,10490,10490,10495,10490,21
+20250327,135800,1009254675,10490,10490,10490,10490,12
+20250327,135700,1009128795,10480,10480,10480,10480,62
+20250327,135600,1008479035,10480,10480,10480,10480,111
+20250327,135500,1007315755,10480,10480,10480,10480,105
+20250327,135400,1006215355,10480,10480,10490,10480,508
+20250327,135300,1000891485,10480,10480,10480,10480,129
+20250327,135200,999539565,10480,10510,10510,10480,3768
+20250327,135100,959995725,10510,10510,10510,10500,630
+20250327,135000,953374925,10510,10520,10520,10510,102
+20250327,134900,952302765,10540,10530,10540,10510,67
+20250327,134800,951597585,10550,10520,10550,10520,16
+20250327,134700,951429235,10520,10520,10520,10520,0
+20250327,134600,951429235,10520,10520,10520,10520,87
+20250327,134500,950513995,10520,10520,10520,10520,0
+20250327,134400,950513995,10520,10520,10520,10520,600
+20250327,134300,944201995,10520,10520,10520,10520,1
+20250327,134200,944191475,10560,10560,10560,10560,15
+20250327,134100,944033075,10560,10550,10560,10550,12
+20250327,134000,943906465,10550,10550,10550,10550,116
+20250327,133900,942682665,10550,10550,10550,10550,20
+20250327,133800,942471665,10560,10560,10560,10560,20
+20250327,133700,942260465,10560,10560,10560,10560,12
+20250327,133600,942133745,10560,10560,10560,10560,0
+20250327,133500,942133745,10560,10540,10570,10540,170
+20250327,133400,940339555,10510,10530,10530,10510,2221
+20250327,133300,916972045,10540,10540,10540,10540,553
+20250327,133200,911143425,10540,10550,10550,10540,15
+20250327,133100,910985315,10550,10560,10560,10550,61
+20250327,133000,910341755,10550,10580,10580,10550,912
+20250327,132900,900719795,10550,10550,10550,10550,0
+20250327,132800,900719795,10550,10550,10550,10550,0
+20250327,132700,900719795,10550,10550,10550,10550,0
+20250327,132600,900719795,10550,10550,10550,10550,11
+20250327,132500,900603745,10550,10560,10560,10550,83
+20250327,132400,899727405,10550,10550,10550,10550,0
+20250327,132300,899727405,10550,10550,10550,10550,0
+20250327,132200,899727405,10550,10550,10550,10550,0
+20250327,132100,899727405,10550,10550,10550,10550,0
+20250327,132000,899727405,10550,10550,10550,10550,0
+20250327,131900,899727405,10550,10550,10550,10550,0
+20250327,131800,899727405,10550,10550,10550,10550,12
+20250327,131700,899600805,10550,10550,10550,10550,112
+20250327,131600,898419205,10550,10560,10610,10550,202
+20250327,131500,896286925,10620,10560,10620,10560,101
+20250327,131400,895220305,10620,10560,10620,10560,122
+20250327,131300,893931925,10620,10620,10620,10560,26
+20250327,131200,893657155,10560,10570,10570,10560,28
+20250327,131100,893361425,10560,10560,10560,10560,0
+20250327,131000,893361425,10560,10600,10600,10560,53
+20250327,130900,892800525,10600,10600,10600,10600,5
+20250327,130800,892747525,10600,10600,10600,10600,25
+20250327,130700,892482525,10600,10590,10600,10590,113
+20250327,130600,891285845,10590,10580,10590,10550,474
+20250327,130500,886276845,10580,10580,10580,10580,0
+20250327,130400,886276845,10580,10580,10580,10580,14
+20250327,130300,886128725,10580,10580,10580,10580,1
+20250327,130200,886118145,10520,10570,10580,10520,1829
+20250327,130100,866841025,10580,10580,10580,10580,0
+20250327,130000,866841025,10580,10570,10580,10570,254
+20250327,125900,864156105,10550,10550,10550,10550,18
+20250327,125800,863966205,10580,10580,10580,10580,0
+20250327,125700,863966205,10580,10580,10580,10580,83
+20250327,125600,863088065,10580,10580,10580,10580,0
+20250327,125500,863088065,10580,10580,10580,10580,1
+20250327,125400,863077485,10550,10550,10550,10550,0
+20250327,125300,863077485,10550,10580,10580,10550,3
+20250327,125200,863045785,10550,10550,10550,10550,0
+20250327,125100,863045785,10550,10550,10550,10550,10
+20250327,125000,862940285,10550,10580,10600,10550,71
+20250327,124900,862189685,10580,10580,10580,10580,0
+20250327,124800,862189685,10580,10580,10580,10580,14
+20250327,124700,862041565,10580,10570,10580,10570,308
+20250327,124600,858785165,10570,10560,10570,10560,16
+20250327,124500,858616095,10570,10540,10570,10540,16
+20250327,124400,858447425,10540,10560,10560,10540,212
+20250327,124300,856211305,10570,10570,10570,10570,1
+20250327,124200,856200735,10560,10550,10560,10550,43
+20250327,124100,855747055,10550,10560,10560,10550,60
+20250327,124000,855114005,10560,10580,10580,10560,52
+20250327,123900,854563885,10580,10580,10580,10580,12
+20250327,123800,854436925,10550,10550,10550,10550,100
+20250327,123700,853381925,10580,10580,10580,10580,1
+20250327,123600,853371345,10550,10550,10550,10550,140
+20250327,123500,851894345,10550,10550,10550,10550,61
+20250327,123400,851250795,10550,10550,10550,10550,20
+20250327,123300,851039795,10590,10590,10590,10590,39
+20250327,123200,850626785,10600,10600,10600,10600,20
+20250327,123100,850414785,10600,10600,10600,10600,15
+20250327,123000,850255785,10600,10600,10600,10600,11
+20250327,122900,850139185,10600,10600,10600,10600,0
+20250327,122800,850139185,10600,10600,10600,10600,1
+20250327,122700,850128585,10540,10540,10540,10540,892
+20250327,122600,840726905,10540,10570,10570,10540,307
+20250327,122500,837485945,10570,10570,10570,10570,0
+20250327,122400,837485945,10570,10570,10570,10570,5
+20250327,122300,837433095,10570,10570,10570,10570,71
+20250327,122200,836682625,10570,10570,10570,10570,1
+20250327,122100,836672055,10570,10570,10570,10570,0
+20250327,122000,836672055,10570,10570,10570,10570,110
+20250327,121900,835509355,10640,10570,10640,10570,969
+20250327,121800,825217485,10570,10580,10580,10570,56
+20250327,121700,824625535,10580,10580,10580,10580,9
+20250327,121600,824530315,10580,10580,10580,10580,2
+20250327,121500,824509155,10580,10580,10580,10580,0
+20250327,121400,824509155,10580,10580,10580,10580,60
+20250327,121300,823874355,10580,10580,10580,10580,14
+20250327,121200,823726235,10580,10550,10580,10540,80
+20250327,121100,822881585,10540,10580,10580,10540,1000
+20250327,121000,812320405,10580,10580,10580,10580,20
+20250327,120900,812108805,10580,10580,10580,10580,0
+20250327,120800,812108805,10580,10580,10580,10580,0
+20250327,120700,812108805,10580,10580,10580,10580,8
+20250327,120600,812024165,10590,10590,10590,10590,10
+20250327,120500,811918265,10620,10620,10620,10620,1
+20250327,120400,811907645,10600,10610,10610,10600,998
+20250327,120300,801321235,10620,10620,10620,10620,2
+20250327,120200,801299995,10600,10600,10600,10600,0
+20250327,120100,801299995,10600,10600,10600,10600,27
+20250327,120000,801013795,10600,10600,10600,10600,108
+20250327,115900,799868995,10600,10600,10600,10600,0
+20250327,115800,799868995,10600,10600,10600,10600,11
+20250327,115700,799752395,10580,10580,10580,10580,50
+20250327,115600,799223395,10600,10600,10600,10600,70
+20250327,115500,798481395,10600,10620,10620,10600,329
+20250327,115400,794987995,10620,10620,10620,10620,2
+20250327,115300,794966755,10580,10600,10600,10580,5
+20250327,115200,794913775,10600,10600,10600,10600,100
+20250327,115100,793853775,10600,10600,10600,10600,6
+20250327,115000,793790175,10600,10600,10600,10600,0
+20250327,114900,793790175,10600,10600,10600,10600,0
+20250327,114800,793790175,10600,10600,10600,10600,1
+20250327,114700,793779575,10580,10590,10600,10580,3
+20250327,114600,793747805,10590,10590,10590,10590,1
+20250327,114500,793737215,10600,10600,10600,10600,0
+20250327,114400,793737215,10600,10580,10600,10580,74
+20250327,114300,792953355,10580,10590,10590,10580,75
+20250327,114200,792159805,10600,10610,10610,10600,166
+20250327,114100,790400195,10600,10610,10610,10600,30
+20250327,114000,790082145,10620,10620,10620,10620,0
+20250327,113900,790082145,10620,10620,10620,10620,0
+20250327,113800,790082145,10620,10610,10620,10600,241
+20250327,113700,787526225,10610,10610,10610,10610,55
+20250327,113600,786942675,10600,10600,10600,10600,556
+20250327,113500,781049075,10610,10610,10610,10610,0
+20250327,113400,781049075,10610,10570,10610,10570,272
+20250327,113300,778165495,10560,10560,10560,10560,49
+20250327,113200,777648055,10550,10550,10550,10550,175
+20250327,113100,775801805,10550,10540,10550,10540,61
+20250327,113000,775158855,10540,10540,10540,10540,1
+20250327,112900,775148315,10540,10540,10540,10540,9
+20250327,112800,775053455,10540,10540,10540,10540,9
+20250327,112700,774958595,10540,10540,10540,10540,36
+20250327,112600,774579155,10540,10540,10540,10540,14
+20250327,112500,774431595,10530,10530,10540,10530,202
+20250327,112400,772304525,10540,10540,10540,10540,0
+20250327,112300,772304525,10540,10530,10540,10530,159
+20250327,112200,770630245,10550,10550,10550,10550,13
+20250327,112100,770493095,10540,10540,10540,10540,250
+20250327,112000,767858095,10540,10540,10540,10540,1
+20250327,111900,767847555,10540,10540,10540,10540,50
+20250327,111800,767320555,10560,10530,10560,10530,20
+20250327,111700,767109535,10560,10560,10560,10560,0
+20250327,111600,767109535,10560,10560,10560,10560,0
+20250327,111500,767109535,10560,10560,10560,10560,1
+20250327,111400,767098975,10530,10510,10530,10500,3401
+20250327,111300,731361565,10510,10520,10520,10510,487
+20250327,111200,726242885,10520,10520,10520,10520,51
+20250327,111100,725706365,10520,10520,10520,10520,200
+20250327,111000,723602365,10560,10530,10560,10530,651
+20250327,110900,716747305,10560,10560,10560,10560,1
+20250327,110800,716736745,10550,10550,10550,10550,71
+20250327,110700,715987695,10550,10530,10550,10530,150
+20250327,110600,714406195,10550,10520,10550,10520,2
+20250327,110500,714385125,10520,10520,10520,10520,0
+20250327,110400,714385125,10520,10520,10520,10520,0
+20250327,110300,714385125,10520,10520,10520,10520,885
+20250327,110200,705074925,10540,10540,10540,10540,0
+20250327,110100,705074925,10540,10550,10550,10540,2
+20250327,110000,705053835,10550,10510,10550,10510,115
+20250327,105900,703844585,10510,10530,10530,10510,492
+20250327,105800,698670885,10530,10530,10530,10530,0
+20250327,105700,698670885,10530,10530,10530,10530,35
+20250327,105600,698302335,10530,10530,10530,10530,5
+20250327,105500,698249685,10530,10530,10530,10530,44
+20250327,105400,697786365,10550,10550,10550,10550,6
+20250327,105300,697723065,10560,10560,10560,10560,7
+20250327,105200,697649145,10560,10530,10560,10530,5
+20250327,105100,697596405,10560,10560,10560,10520,3
+20250327,105000,697564765,10530,10530,10530,10530,197
+20250327,104900,695490355,10540,10570,10570,10540,96
+20250327,104800,694478335,10570,10570,10570,10570,7
+20250327,104700,694404345,10570,10540,10570,10540,54
+20250327,104600,693835095,10540,10550,10550,10540,613
+20250327,104500,687372155,10550,10550,10550,10550,2
+20250327,104400,687351055,10540,10550,10570,10540,828
+20250327,104300,678605825,10550,10550,10550,10550,14
+20250327,104200,678458125,10550,10550,10550,10550,0
+20250327,104100,678458125,10550,10550,10550,10550,201
+20250327,104000,676337575,10560,10550,10560,10550,25
+20250327,103900,676073775,10550,10550,10550,10550,0
+20250327,103800,676073775,10550,10560,10560,10550,586
+20250327,103700,669886045,10560,10560,10560,10560,3
+20250327,103600,669854365,10560,10560,10560,10560,1
+20250327,103500,669843805,10560,10570,10580,10560,122
+20250327,103400,668554365,10570,10570,10570,10570,512
+20250327,103300,663142525,10580,10580,10580,10580,17
+20250327,103200,662962665,10580,10620,10620,10580,8
+20250327,103100,662877945,10600,10620,10620,10600,17
+20250327,103000,662697725,10580,10600,10600,10580,148
+20250327,102900,661131285,10630,10630,10630,10630,1
+20250327,102800,661120655,10600,10600,10600,10600,52
+20250327,102700,660569455,10630,10630,10630,10630,0
+20250327,102600,660569455,10630,10570,10630,10570,23
+20250327,102500,660325335,10570,10590,10590,10570,140
+20250327,102400,658845105,10600,10600,10600,10600,9
+20250327,102300,658749705,10630,10630,10630,10630,0
+20250327,102200,658749705,10630,10600,10630,10600,135
+20250327,102100,657315255,10630,10630,10630,10630,16
+20250327,102000,657145175,10640,10640,10640,10640,201
+20250327,101900,655006535,10640,10630,10640,10630,50
+20250327,101800,654474595,10580,10580,10580,10580,0
+20250327,101700,654474595,10580,10580,10580,10580,0
+20250327,101600,654474595,10580,10580,10580,10580,10
+20250327,101500,654368795,10570,10580,10580,10570,389
+20250327,101400,650256095,10580,10610,10610,10580,170
+20250327,101300,648455935,10610,10610,10610,10610,264
+20250327,101200,645654895,10650,10650,10650,10610,104
+20250327,101100,644549695,10650,10650,10650,10650,1
+20250327,101000,644539045,10610,10610,10610,10610,2
+20250327,100900,644517825,10680,10680,10680,10680,200
+20250327,100800,642381825,10690,10580,10690,10580,200
+20250327,100700,640252055,10570,10570,10580,10570,345
+20250327,100600,636605295,10570,10610,10610,10570,481
+20250327,100500,631509565,10610,10640,10640,10610,2411
+20250327,100400,605904545,10640,10640,10640,10640,115
+20250327,100300,604680945,10640,10660,10660,10640,918
+20250327,100200,594906855,10660,10670,10670,10660,128
+20250327,100100,593541275,10670,10680,10680,10670,47
+20250327,100000,593039415,10710,10680,10710,10680,82
+20250327,095900,592162745,10650,10660,10660,10650,90
+20250327,095800,591204235,10650,10650,10650,10650,11
+20250327,095700,591087085,10660,10660,10660,10660,530
+20250327,095600,585437285,10660,10640,10660,10640,141
+20250327,095500,583934525,10640,10660,10680,10640,151
+20250327,095400,582325035,10660,10680,10680,10660,14
+20250327,095300,582175595,10690,10690,10690,10690,1
+20250327,095200,582164905,10700,10700,10700,10700,411
+20250327,095100,577767205,10680,10640,10680,10640,14
+20250327,095000,577617725,10640,10670,10680,10640,1086
+20250327,094900,566049035,10690,10690,10690,10690,1
+20250327,094800,566038345,10660,10670,10670,10660,410
+20250327,094700,561666205,10670,10670,10670,10670,0
+20250327,094600,561666205,10670,10680,10680,10670,438
+20250327,094500,556989925,10680,10690,10700,10680,252
+20250327,094400,554295765,10700,10700,10700,10700,143
+20250327,094300,552765665,10700,10700,10700,10690,703
+20250327,094200,545243585,10700,10690,10700,10690,112
+20250327,094100,544045205,10700,10670,10710,10660,132
+20250327,094000,542637335,10680,10680,10680,10680,100
+20250327,093900,541569335,10680,10710,10730,10680,362
+20250327,093800,537688505,10690,10670,10700,10670,1015
+20250327,093700,526836955,10670,10670,10670,10670,128
+20250327,093600,525471195,10650,10650,10650,10650,508
+20250327,093500,520060995,10620,10650,10650,10620,90
+20250327,093400,519102925,10650,10650,10650,10640,464
+20250327,093300,514161375,10670,10670,10670,10670,548
+20250327,093200,508314215,10660,10590,10680,10590,1388
+20250327,093100,493539145,10590,10530,10590,10520,133
+20250327,093000,492139325,10540,10550,10550,10540,309
+20250327,092900,488880575,10550,10570,10570,10550,66
+20250327,092800,488183075,10570,10580,10580,10570,336
+20250327,092700,484631335,10570,10570,10570,10570,116
+20250327,092600,483405215,10600,10600,10600,10600,1
+20250327,092500,483394615,10570,10610,10610,10570,123
+20250327,092400,482094365,10610,10610,10610,10570,815
+20250327,092300,473447375,10600,10600,10610,10580,225
+20250327,092200,471064475,10600,10570,10610,10570,261
+20250327,092100,468300075,10570,10540,10580,10540,605
+20250327,092000,461913575,10540,10540,10580,10530,445
+20250327,091900,457223475,10580,10570,10580,10550,281
+20250327,091800,454254295,10570,10580,10590,10550,2269
+20250327,091700,430301475,10590,10550,10590,10550,364
+20250327,091600,426451705,10550,10590,10600,10550,3402
+20250327,091500,390531395,10590,10510,10590,10510,1191
+20250327,091400,377956295,10500,10490,10500,10460,574
+20250327,091300,371947235,10480,10490,10500,10480,2395
+20250327,091200,346845995,10500,10480,10500,10470,1786
+20250327,091100,328123495,10480,10450,10480,10450,628
+20250327,091000,321544885,10460,10440,10460,10440,1637
+20250327,090900,304440585,10450,10420,10450,10380,285
+20250327,090800,301463165,10360,10350,10445,10330,3344
+20250327,090700,266699450,10320,10360,10360,10320,1757
+20250327,090600,248551820,10370,10330,10370,10320,1127
+20250327,090500,236909010,10340,10390,10390,10340,1397
+20250327,090400,222405970,10390,10350,10400,10350,681
+20250327,090300,215331490,10350,10340,10360,10300,1435
+20250327,090200,200482410,10340,10270,10340,10270,999
+20250327,090100,190192930,10270,10360,10360,10260,3420
+20250327,090000,154962060,10290,10440,10520,10290,14900

172670/min/candle-20250328.csv

@@ -0,0 +1,692 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203000,1923410220,9840,9840,9840,9840,3338
+20250328,202900,1923410220,9840,9840,9840,9840,0
+20250328,202800,1923410220,9840,9840,9840,9840,0
+20250328,202700,1923410220,9840,9840,9840,9840,0
+20250328,202600,1923410220,9840,9840,9840,9840,0
+20250328,202500,1923410220,9840,9840,9840,9840,0
+20250328,202400,1923410220,9840,9840,9840,9840,0
+20250328,202300,1923410220,9840,9840,9840,9840,0
+20250328,202200,1923410220,9840,9840,9840,9840,0
+20250328,202100,1923410220,9840,9840,9840,9840,0
+20250328,202000,1923410220,9840,9840,9840,9840,0
+20250328,201900,1923410220,9840,9840,9840,9840,0
+20250328,201800,1923410220,9840,9840,9840,9840,0
+20250328,201700,1923410220,9840,9840,9840,9840,0
+20250328,201600,1923410220,9840,9840,9840,9840,0
+20250328,201500,1923410220,9840,9840,9840,9840,0
+20250328,201400,1923410220,9840,9840,9840,9840,0
+20250328,201300,1923410220,9840,9840,9840,9840,0
+20250328,201200,1923410220,9840,9840,9840,9840,0
+20250328,201100,1923410220,9840,9840,9840,9840,0
+20250328,201000,1923410220,9840,9840,9840,9840,0
+20250328,200900,1923410220,9840,9840,9840,9840,0
+20250328,200800,1923410220,9840,9840,9840,9840,0
+20250328,200700,1923410220,9840,9840,9840,9840,0
+20250328,200600,1923410220,9840,9840,9840,9840,0
+20250328,200500,1923410220,9840,9840,9840,9840,0
+20250328,200400,1923410220,9840,9840,9840,9840,0
+20250328,200300,1923410220,9840,9840,9840,9840,0
+20250328,200200,1923410220,9840,9840,9840,9840,0
+20250328,200100,1923410220,9840,9840,9840,9840,0
+20250328,200000,1923410220,9840,9840,9840,9840,3338
+20250328,195900,1923410220,9840,9840,9840,9840,0
+20250328,195800,1923410220,9840,9840,9840,9840,0
+20250328,195700,1923410220,9840,9840,9840,9840,0
+20250328,195600,1923410220,9840,9840,9840,9840,0
+20250328,195500,1923410220,9840,9840,9840,9840,0
+20250328,195400,1923410220,9840,9840,9840,9840,0
+20250328,195300,1923410220,9840,9840,9840,9840,0
+20250328,195200,1923410220,9840,9840,9840,9840,0
+20250328,195100,1923410220,9840,9840,9840,9840,0
+20250328,195000,1923410220,9840,9840,9840,9840,0
+20250328,194900,1923410220,9840,9840,9840,9840,0
+20250328,194800,1923410220,9840,9840,9840,9840,0
+20250328,194700,1923410220,9840,9840,9840,9840,0
+20250328,194600,1923410220,9840,9840,9840,9840,0
+20250328,194500,1923410220,9840,9840,9840,9840,0
+20250328,194400,1923410220,9840,9840,9840,9840,0
+20250328,194300,1923410220,9840,9840,9840,9840,0
+20250328,194200,1923410220,9840,9840,9840,9840,0
+20250328,194100,1923410220,9840,9840,9840,9840,0
+20250328,194000,1923410220,9840,9840,9840,9840,0
+20250328,193900,1923410220,9840,9840,9840,9840,0
+20250328,193800,1923410220,9840,9840,9840,9840,0
+20250328,193700,1923410220,9840,9840,9840,9840,0
+20250328,193600,1923410220,9840,9840,9840,9840,0
+20250328,193500,1923410220,9840,9840,9840,9840,0
+20250328,193400,1923410220,9840,9840,9840,9840,0
+20250328,193300,1923410220,9840,9840,9840,9840,0
+20250328,193200,1923410220,9840,9840,9840,9840,0
+20250328,193100,1923410220,9840,9840,9840,9840,0
+20250328,193000,1923410220,9840,9840,9840,9840,3338
+20250328,192900,1923410220,9840,9840,9840,9840,0
+20250328,192800,1923410220,9840,9840,9840,9840,0
+20250328,192700,1923410220,9840,9840,9840,9840,0
+20250328,192600,1923410220,9840,9840,9840,9840,0
+20250328,192500,1923410220,9840,9840,9840,9840,0
+20250328,192400,1923410220,9840,9840,9840,9840,0
+20250328,192300,1923410220,9840,9840,9840,9840,0
+20250328,192200,1923410220,9840,9840,9840,9840,0
+20250328,192100,1923410220,9840,9840,9840,9840,0
+20250328,192000,1923410220,9840,9840,9840,9840,0
+20250328,191900,1923410220,9840,9840,9840,9840,0
+20250328,191800,1923410220,9840,9840,9840,9840,0
+20250328,191700,1923410220,9840,9840,9840,9840,0
+20250328,191600,1923410220,9840,9840,9840,9840,0
+20250328,191500,1923410220,9840,9840,9840,9840,0
+20250328,191400,1923410220,9840,9840,9840,9840,0
+20250328,191300,1923410220,9840,9840,9840,9840,0
+20250328,191200,1923410220,9840,9840,9840,9840,0
+20250328,191100,1923410220,9840,9840,9840,9840,0
+20250328,191000,1923410220,9840,9840,9840,9840,0
+20250328,190900,1923410220,9840,9840,9840,9840,0
+20250328,190800,1923410220,9840,9840,9840,9840,0
+20250328,190700,1923410220,9840,9840,9840,9840,0
+20250328,190600,1923410220,9840,9840,9840,9840,0
+20250328,190500,1923410220,9840,9840,9840,9840,0
+20250328,190400,1923410220,9840,9840,9840,9840,0
+20250328,190300,1923410220,9840,9840,9840,9840,0
+20250328,190200,1923410220,9840,9840,9840,9840,0
+20250328,190100,1923410220,9840,9840,9840,9840,0
+20250328,190000,1923410220,9840,9840,9840,9840,3338
+20250328,185900,1923410220,9840,9840,9840,9840,0
+20250328,185800,1923410220,9840,9840,9840,9840,0
+20250328,185700,1923410220,9840,9840,9840,9840,0
+20250328,185600,1923410220,9840,9840,9840,9840,0
+20250328,185500,1923410220,9840,9840,9840,9840,0
+20250328,185400,1923410220,9840,9840,9840,9840,0
+20250328,185300,1923410220,9840,9840,9840,9840,0
+20250328,185200,1923410220,9840,9840,9840,9840,0
+20250328,185100,1923410220,9840,9840,9840,9840,0
+20250328,185000,1923410220,9840,9840,9840,9840,0
+20250328,184900,1923410220,9840,9840,9840,9840,0
+20250328,184800,1923410220,9840,9840,9840,9840,0
+20250328,184700,1923410220,9840,9840,9840,9840,0
+20250328,184600,1923410220,9840,9840,9840,9840,0
+20250328,184500,1923410220,9840,9840,9840,9840,0
+20250328,184400,1923410220,9840,9840,9840,9840,0
+20250328,184300,1923410220,9840,9840,9840,9840,0
+20250328,184200,1923410220,9840,9840,9840,9840,0
+20250328,184100,1923410220,9840,9840,9840,9840,0
+20250328,184000,1923410220,9840,9840,9840,9840,0
+20250328,183900,1923410220,9840,9840,9840,9840,0
+20250328,183800,1923410220,9840,9840,9840,9840,0
+20250328,183700,1923410220,9840,9840,9840,9840,0
+20250328,183600,1923410220,9840,9840,9840,9840,0
+20250328,183500,1923410220,9840,9840,9840,9840,0
+20250328,183400,1923410220,9840,9840,9840,9840,0
+20250328,183300,1923410220,9840,9840,9840,9840,0
+20250328,183200,1923410220,9840,9840,9840,9840,0
+20250328,183100,1923410220,9840,9840,9840,9840,0
+20250328,183000,1923410220,9840,9840,9840,9840,3338
+20250328,182900,1923410220,9840,9840,9840,9840,0
+20250328,182800,1923410220,9840,9840,9840,9840,0
+20250328,182700,1923410220,9840,9840,9840,9840,0
+20250328,182600,1923410220,9840,9840,9840,9840,0
+20250328,182500,1923410220,9840,9840,9840,9840,0
+20250328,182400,1923410220,9840,9840,9840,9840,0
+20250328,182300,1923410220,9840,9840,9840,9840,0
+20250328,182200,1923410220,9840,9840,9840,9840,0
+20250328,182100,1923410220,9840,9840,9840,9840,0
+20250328,182000,1923410220,9840,9840,9840,9840,0
+20250328,181900,1923410220,9840,9840,9840,9840,0
+20250328,181800,1923410220,9840,9840,9840,9840,0
+20250328,181700,1923410220,9840,9840,9840,9840,0
+20250328,181600,1923410220,9840,9840,9840,9840,0
+20250328,181500,1923410220,9840,9840,9840,9840,0
+20250328,181400,1923410220,9840,9840,9840,9840,0
+20250328,181300,1923410220,9840,9840,9840,9840,0
+20250328,181200,1923410220,9840,9840,9840,9840,0
+20250328,181100,1923410220,9840,9840,9840,9840,0
+20250328,181000,1923410220,9840,9840,9840,9840,0
+20250328,180900,1923410220,9840,9840,9840,9840,0
+20250328,180800,1923410220,9840,9840,9840,9840,0
+20250328,180700,1923410220,9840,9840,9840,9840,0
+20250328,180600,1923410220,9840,9840,9840,9840,0
+20250328,180500,1923410220,9840,9840,9840,9840,0
+20250328,180400,1923410220,9840,9840,9840,9840,0
+20250328,180300,1923410220,9840,9840,9840,9840,0
+20250328,180200,1923410220,9840,9840,9840,9840,0
+20250328,180100,1923410220,9840,9840,9840,9840,0
+20250328,180000,1923410220,9840,9840,9840,9840,3338
+20250328,175900,1923410220,9840,9840,9840,9840,0
+20250328,175800,1923410220,9840,9840,9840,9840,0
+20250328,175700,1923410220,9840,9840,9840,9840,0
+20250328,175600,1923410220,9840,9840,9840,9840,0
+20250328,175500,1923410220,9840,9840,9840,9840,0
+20250328,175400,1923410220,9840,9840,9840,9840,0
+20250328,175300,1923410220,9840,9840,9840,9840,0
+20250328,175200,1923410220,9840,9840,9840,9840,0
+20250328,175100,1923410220,9840,9840,9840,9840,0
+20250328,175000,1923410220,9840,9840,9840,9840,0
+20250328,174900,1923410220,9840,9840,9840,9840,0
+20250328,174800,1923410220,9840,9840,9840,9840,0
+20250328,174700,1923410220,9840,9840,9840,9840,0
+20250328,174600,1923410220,9840,9840,9840,9840,0
+20250328,174500,1923410220,9840,9840,9840,9840,0
+20250328,174400,1923410220,9840,9840,9840,9840,0
+20250328,174300,1923410220,9840,9840,9840,9840,0
+20250328,174200,1923410220,9840,9840,9840,9840,0
+20250328,174100,1923410220,9840,9840,9840,9840,0
+20250328,174000,1923410220,9840,9840,9840,9840,0
+20250328,173900,1923410220,9840,9840,9840,9840,0
+20250328,173800,1923410220,9840,9840,9840,9840,0
+20250328,173700,1923410220,9840,9840,9840,9840,0
+20250328,173600,1923410220,9840,9840,9840,9840,0
+20250328,173500,1923410220,9840,9840,9840,9840,0
+20250328,173400,1923410220,9840,9840,9840,9840,0
+20250328,173300,1923410220,9840,9840,9840,9840,0
+20250328,173200,1923410220,9840,9840,9840,9840,0
+20250328,173100,1923410220,9840,9840,9840,9840,0
+20250328,173000,1923410220,9840,9840,9840,9840,3338
+20250328,172900,1923410220,9840,9840,9840,9840,0
+20250328,172800,1923410220,9840,9840,9840,9840,0
+20250328,172700,1923410220,9840,9840,9840,9840,0
+20250328,172600,1923410220,9840,9840,9840,9840,0
+20250328,172500,1923410220,9840,9840,9840,9840,0
+20250328,172400,1923410220,9840,9840,9840,9840,0
+20250328,172300,1923410220,9840,9840,9840,9840,0
+20250328,172200,1923410220,9840,9840,9840,9840,0
+20250328,172100,1923410220,9840,9840,9840,9840,0
+20250328,172000,1923410220,9840,9840,9840,9840,0
+20250328,171900,1923410220,9840,9840,9840,9840,0
+20250328,171800,1923410220,9840,9840,9840,9840,0
+20250328,171700,1923410220,9840,9840,9840,9840,0
+20250328,171600,1923410220,9840,9840,9840,9840,0
+20250328,171500,1923410220,9840,9840,9840,9840,0
+20250328,171400,1923410220,9840,9840,9840,9840,0
+20250328,171300,1923410220,9840,9840,9840,9840,0
+20250328,171200,1923410220,9840,9840,9840,9840,0
+20250328,171100,1923410220,9840,9840,9840,9840,0
+20250328,171000,1923410220,9840,9840,9840,9840,0
+20250328,170900,1923410220,9840,9840,9840,9840,0
+20250328,170800,1923410220,9840,9840,9840,9840,0
+20250328,170700,1923410220,9840,9840,9840,9840,0
+20250328,170600,1923410220,9840,9840,9840,9840,0
+20250328,170500,1923410220,9840,9840,9840,9840,0
+20250328,170400,1923410220,9840,9840,9840,9840,0
+20250328,170300,1923410220,9840,9840,9840,9840,0
+20250328,170200,1923410220,9840,9840,9840,9840,0
+20250328,170100,1923410220,9840,9840,9840,9840,0
+20250328,170000,1923410220,9840,9840,9840,9840,3338
+20250328,165900,1923410220,9840,9840,9840,9840,0
+20250328,165800,1923410220,9840,9840,9840,9840,0
+20250328,165700,1923410220,9840,9840,9840,9840,0
+20250328,165600,1923410220,9840,9840,9840,9840,0
+20250328,165500,1923410220,9840,9840,9840,9840,0
+20250328,165400,1923410220,9840,9840,9840,9840,0
+20250328,165300,1923410220,9840,9840,9840,9840,0
+20250328,165200,1923410220,9840,9840,9840,9840,0
+20250328,165100,1923410220,9840,9840,9840,9840,0
+20250328,165000,1923410220,9840,9840,9840,9840,0
+20250328,164900,1923410220,9840,9840,9840,9840,0
+20250328,164800,1923410220,9840,9840,9840,9840,0
+20250328,164700,1923410220,9840,9840,9840,9840,0
+20250328,164600,1923410220,9840,9840,9840,9840,0
+20250328,164500,1923410220,9840,9840,9840,9840,0
+20250328,164400,1923410220,9840,9840,9840,9840,0
+20250328,164300,1923410220,9840,9840,9840,9840,0
+20250328,164200,1923410220,9840,9840,9840,9840,0
+20250328,164100,1923410220,9840,9840,9840,9840,0
+20250328,164000,1923410220,9840,9840,9840,9840,0
+20250328,163900,1923410220,9840,9840,9840,9840,0
+20250328,163800,1923410220,9840,9840,9840,9840,0
+20250328,163700,1923410220,9840,9840,9840,9840,0
+20250328,163600,1923410220,9840,9840,9840,9840,0
+20250328,163500,1923410220,9840,9840,9840,9840,0
+20250328,163400,1923410220,9840,9840,9840,9840,0
+20250328,163300,1923410220,9840,9840,9840,9840,0
+20250328,163200,1923410220,9840,9840,9840,9840,0
+20250328,163100,1923410220,9840,9840,9840,9840,0
+20250328,163000,1923410220,9840,9840,9840,9840,3338
+20250328,162900,1923410220,9840,9840,9840,9840,0
+20250328,162800,1923410220,9840,9840,9840,9840,0
+20250328,162700,1923410220,9840,9840,9840,9840,0
+20250328,162600,1923410220,9840,9840,9840,9840,0
+20250328,162500,1923410220,9840,9840,9840,9840,0
+20250328,162400,1923410220,9840,9840,9840,9840,0
+20250328,162300,1923410220,9840,9840,9840,9840,0
+20250328,162200,1923410220,9840,9840,9840,9840,0
+20250328,162100,1923410220,9840,9840,9840,9840,0
+20250328,162000,1923410220,9840,9840,9840,9840,0
+20250328,161900,1923410220,9840,9840,9840,9840,0
+20250328,161800,1923410220,9840,9840,9840,9840,0
+20250328,161700,1923410220,9840,9840,9840,9840,0
+20250328,161600,1923410220,9840,9840,9840,9840,0
+20250328,161500,1923410220,9840,9840,9840,9840,0
+20250328,161400,1923410220,9840,9840,9840,9840,0
+20250328,161300,1923410220,9840,9840,9840,9840,0
+20250328,161200,1923410220,9840,9840,9840,9840,0
+20250328,161100,1923410220,9840,9840,9840,9840,0
+20250328,161000,1923410220,9840,9840,9840,9840,0
+20250328,160900,1923410220,9840,9840,9840,9840,0
+20250328,160800,1923410220,9840,9840,9840,9840,0
+20250328,160700,1923410220,9840,9840,9840,9840,0
+20250328,160600,1923410220,9840,9840,9840,9840,0
+20250328,160500,1923410220,9840,9840,9840,9840,0
+20250328,160400,1923410220,9840,9840,9840,9840,0
+20250328,160300,1923410220,9840,9840,9840,9840,0
+20250328,160200,1923410220,9840,9840,9840,9840,0
+20250328,160100,1923410220,9840,9840,9840,9840,0
+20250328,160000,1923410220,9840,9840,9840,9840,3338
+20250328,155900,1923410220,9840,9840,9840,9840,0
+20250328,155800,1923410220,9840,9840,9840,9840,0
+20250328,155700,1923410220,9840,9840,9840,9840,0
+20250328,155600,1923410220,9840,9840,9840,9840,0
+20250328,155500,1923410220,9840,9840,9840,9840,0
+20250328,155400,1923410220,9840,9840,9840,9840,0
+20250328,155300,1923410220,9840,9840,9840,9840,0
+20250328,155200,1923410220,9840,9840,9840,9840,0
+20250328,155100,1923410220,9840,9840,9840,9840,0
+20250328,155000,1923410220,9840,9840,9840,9840,0
+20250328,154900,1923410220,9840,9840,9840,9840,0
+20250328,154800,1923410220,9840,9840,9840,9840,0
+20250328,154700,1923410220,9840,9840,9840,9840,0
+20250328,154600,1923410220,9840,9840,9840,9840,0
+20250328,154500,1923410220,9840,9840,9840,9840,0
+20250328,154400,1923410220,9840,9840,9840,9840,0
+20250328,154300,1923410220,9840,9840,9840,9840,0
+20250328,154200,1923410220,9840,9840,9840,9840,0
+20250328,154100,1923410220,9840,9840,9840,9840,0
+20250328,154000,1923410220,9840,9840,9840,9840,0
+20250328,153900,1923410220,9840,9840,9840,9840,0
+20250328,153800,1923410220,9840,9840,9840,9840,0
+20250328,153700,1923410220,9840,9840,9840,9840,0
+20250328,153600,1923410220,9840,9840,9840,9840,0
+20250328,153500,1923410220,9840,9840,9840,9840,0
+20250328,153400,1923410220,9840,9840,9840,9840,0
+20250328,153300,1923410220,9840,9840,9840,9840,0
+20250328,153200,1923410220,9840,9840,9840,9840,0
+20250328,153100,1923410220,9840,9840,9840,9840,0
+20250328,153000,1923410220,9840,9840,9840,9840,6676
+20250328,152900,1890564300,9840,9840,9840,9840,0
+20250328,152800,1890564300,9840,9840,9840,9840,0
+20250328,152700,1890564300,9840,9840,9840,9840,0
+20250328,152600,1890564300,9840,9840,9840,9840,0
+20250328,152500,1890564300,9840,9840,9840,9840,0
+20250328,152400,1890564300,9840,9840,9840,9840,0
+20250328,152300,1890564300,9840,9840,9840,9840,0
+20250328,152200,1890564300,9840,9840,9840,9840,0
+20250328,152100,1890564300,9840,9840,9840,9840,0
+20250328,152000,1890564300,9840,9840,9840,9840,0
+20250328,151900,1890564300,9840,9830,9840,9830,216
+20250328,151800,1888440980,9840,9840,9850,9840,141
+20250328,151700,1887053260,9850,9850,9850,9850,323
+20250328,151600,1883871710,9850,9840,9850,9830,241
+20250328,151500,1881499380,9840,9840,9840,9830,92
+20250328,151400,1880594510,9840,9830,9840,9830,195
+20250328,151300,1878676640,9820,9820,9820,9820,103
+20250328,151200,1877665180,9810,9780,9810,9780,138
+20250328,151100,1876312580,9780,9800,9800,9780,185
+20250328,151000,1874502850,9800,9790,9800,9780,612
+20250328,150900,1868506470,9780,9770,9780,9760,208
+20250328,150800,1866475330,9780,9780,9780,9780,450
+20250328,150700,1862074330,9790,9790,9790,9790,15
+20250328,150600,1861927480,9790,9780,9790,9780,498
+20250328,150500,1857057030,9780,9770,9780,9770,825
+20250328,150400,1848992030,9770,9760,9770,9760,206
+20250328,150300,1846981460,9760,9770,9770,9760,400
+20250328,150200,1843075910,9770,9770,9770,9770,13
+20250328,150100,1842948900,9770,9770,9770,9770,48
+20250328,150000,1842479940,9770,9780,9780,9770,30
+20250328,145900,1842186680,9780,9750,9780,9750,3396
+20250328,145800,1809075620,9750,9760,9760,9750,604
+20250328,145700,1803183610,9760,9780,9780,9760,125
+20250328,145600,1801963110,9780,9780,9780,9760,220
+20250328,145500,1799814860,9780,9770,9780,9770,58
+20250328,145400,1799248070,9770,9770,9770,9770,13
+20250328,145300,1799121060,9770,9780,9780,9760,156
+20250328,145200,1797597880,9780,9780,9780,9780,30
+20250328,145100,1797304480,9780,9790,9790,9780,2
+20250328,145000,1797284910,9750,9770,9770,9750,2011
+20250328,144900,1777669610,9770,9780,9780,9770,115
+20250328,144800,1776545460,9790,9790,9790,9790,216
+20250328,144700,1774430820,9810,9810,9810,9810,160
+20250328,144600,1772861220,9810,9800,9810,9790,120
+20250328,144500,1771684080,9790,9800,9800,9790,4
+20250328,144400,1771644900,9800,9800,9800,9800,4
+20250328,144300,1771605700,9810,9810,9810,9800,28
+20250328,144200,1771331090,9800,9800,9800,9790,41
+20250328,144100,1770929400,9810,9800,9810,9800,14
+20250328,144000,1770792190,9800,9760,9810,9760,1371
+20250328,143900,1757373530,9750,9770,9770,9750,153
+20250328,143800,1755881130,9760,9760,9760,9760,24
+20250328,143700,1755646890,9760,9780,9780,9750,169
+20250328,143600,1753998300,9780,9780,9780,9780,23
+20250328,143500,1753773360,9780,9770,9780,9760,48
+20250328,143400,1753304310,9760,9760,9780,9760,52
+20250328,143300,1752796750,9760,9780,9790,9760,1038
+20250328,143200,1742641160,9780,9750,9780,9750,135
+20250328,143100,1741322600,9750,9760,9780,9750,1930
+20250328,143000,1722472440,9780,9780,9780,9780,510
+20250328,142900,1717484640,9780,9780,9780,9780,85
+20250328,142800,1716653340,9780,9770,9780,9770,1000
+20250328,142700,1706873950,9750,9780,9780,9750,568
+20250328,142600,1701335650,9780,9770,9780,9760,805
+20250328,142500,1693477820,9760,9770,9770,9760,809
+20250328,142400,1685574150,9780,9780,9780,9770,142
+20250328,142300,1684185890,9790,9790,9790,9790,90
+20250328,142200,1683304790,9790,9780,9790,9780,22
+20250328,142100,1683089550,9780,9790,9790,9780,521
+20250328,142000,1677994050,9790,9790,9790,9790,12
+20250328,141900,1677876570,9790,9800,9800,9790,18
+20250328,141800,1677700340,9790,9800,9800,9790,80
+20250328,141700,1676917030,9790,9810,9810,9790,51
+20250328,141600,1676417120,9810,9780,9810,9780,693
+20250328,141500,1669635900,9785,9785,9785,9785,10
+20250328,141400,1669538050,9785,9780,9785,9780,60
+20250328,141300,1668951200,9780,9780,9780,9780,108
+20250328,141200,1667894960,9780,9790,9790,9780,289
+20250328,141100,1665067650,9790,9790,9790,9790,300
+20250328,141000,1662130650,9790,9795,9800,9790,369
+20250328,140900,1658517975,9800,9805,9805,9800,433
+20250328,140800,1654274515,9810,9800,9810,9800,55
+20250328,140700,1653735505,9800,9800,9800,9800,230
+20250328,140600,1651481505,9800,9800,9800,9790,91
+20250328,140500,1650589715,9790,9800,9800,9790,44
+20250328,140400,1650158815,9800,9800,9800,9800,148
+20250328,140300,1648708415,9790,9790,9790,9790,38
+20250328,140200,1648336395,9790,9790,9800,9790,409
+20250328,140100,1644332145,9790,9780,9790,9780,601
+20250328,140000,1638454355,9770,9760,9770,9760,366
+20250328,135900,1634878625,9760,9740,9760,9730,164
+20250328,135800,1633282385,9740,9740,9740,9730,143
+20250328,135700,1631889605,9750,9790,9790,9750,1151
+20250328,135600,1620661235,9790,9790,9790,9790,8
+20250328,135500,1620582915,9800,9800,9800,9800,20
+20250328,135400,1620386915,9800,9770,9800,9760,964
+20250328,135300,1610959215,9800,9780,9800,9770,357
+20250328,135200,1607470135,9780,9770,9800,9770,89
+20250328,135100,1606600375,9770,9800,9800,9770,48
+20250328,135000,1606131355,9770,9780,9780,9770,277
+20250328,134900,1603424175,9800,9790,9800,9770,2091
+20250328,134800,1582989505,9790,9820,9820,9790,621
+20250328,134700,1576908745,9820,9820,9820,9790,190
+20250328,134600,1575043965,9820,9820,9820,9820,192
+20250328,134500,1573158525,9820,9820,9820,9820,526
+20250328,134400,1567993205,9810,9820,9820,9810,886
+20250328,134300,1559300375,9820,9780,9820,9780,322
+20250328,134200,1556143845,9780,9770,9780,9760,25
+20250328,134100,1555899545,9770,9770,9780,9770,137
+20250328,134000,1554561035,9770,9770,9770,9770,8
+20250328,133900,1554482875,9760,9800,9800,9760,2024
+20250328,133800,1534699995,9800,9800,9800,9800,80
+20250328,133700,1533915995,9800,9820,9820,9800,3007
+20250328,133600,1504434985,9820,9840,9840,9820,11
+20250328,133500,1504326925,9840,9820,9840,9820,134
+20250328,133400,1503008385,9820,9820,9820,9820,44
+20250328,133300,1502576305,9820,9810,9820,9810,17
+20250328,133200,1502409525,9820,9810,9820,9800,795
+20250328,133100,1494614385,9810,9820,9820,9810,593
+20250328,133000,1488796635,9820,9820,9820,9820,30
+20250328,132900,1488502035,9820,9850,9850,9820,128
+20250328,132800,1487244925,9850,9850,9850,9820,48
+20250328,132700,1486772185,9850,9820,9850,9820,98
+20250328,132600,1485809795,9820,9820,9820,9810,109
+20250328,132500,1484740375,9820,9810,9820,9810,1051
+20250328,132400,1474428995,9820,9820,9820,9820,22
+20250328,132300,1474212955,9820,9820,9820,9820,426
+20250328,132200,1470029635,9820,9830,9830,9820,1074
+20250328,132100,1459482675,9830,9830,9830,9830,603
+20250328,132000,1453555185,9830,9830,9830,9830,0
+20250328,131900,1453555185,9830,9830,9830,9830,117
+20250328,131800,1452405075,9870,9830,9870,9830,178
+20250328,131700,1450654195,9840,9840,9840,9820,44
+20250328,131600,1450221895,9820,9840,9840,9820,631
+20250328,131500,1444017305,9850,9850,9850,9850,31
+20250328,131400,1443711955,9850,9850,9850,9850,1
+20250328,131300,1443702105,9850,9860,9860,9850,1160
+20250328,131200,1432276085,9860,9880,9880,9860,55
+20250328,131100,1431733585,9880,9880,9880,9880,12
+20250328,131000,1431615025,9880,9880,9880,9830,236
+20250328,130900,1429294535,9890,9890,9890,9840,233
+20250328,130800,1426999265,9830,9865,9865,9825,2070
+20250328,130700,1406612325,9870,9875,9880,9870,74
+20250328,130600,1405881275,9890,9900,9900,9890,13
+20250328,130500,1405752685,9900,9890,9900,9890,111
+20250328,130400,1404654885,9890,9850,9890,9840,885
+20250328,130300,1395945975,9850,9860,9860,9850,57
+20250328,130200,1395384105,9880,9860,9880,9850,593
+20250328,130100,1389537145,9860,9880,9890,9860,502
+20250328,130000,1384583365,9880,9880,9880,9880,26
+20250328,125900,1384326485,9860,9860,9870,9860,504
+20250328,125800,1379355765,9860,9820,9860,9820,424
+20250328,125700,1375192005,9820,9830,9830,9820,862
+20250328,125600,1366719945,9810,9830,9830,9810,878
+20250328,125500,1358096555,9830,9890,9890,9830,2049
+20250328,125400,1337910805,9890,9890,9890,9890,1
+20250328,125300,1337900915,9890,9880,9890,9880,18
+20250328,125200,1337722925,9850,9900,9900,9850,16
+20250328,125100,1337564665,9910,9900,9910,9850,7178
+20250328,125000,1266735295,9910,9910,9910,9900,89
+20250328,124900,1265853805,9900,9940,9940,9900,1752
+20250328,124800,1248496315,9930,9930,9930,9930,125
+20250328,124700,1247255065,9910,9910,9910,9910,150
+20250328,124600,1245768565,9910,9950,9950,9910,80
+20250328,124500,1244975725,9910,9920,9920,9910,100
+20250328,124400,1243984495,9950,9950,9950,9950,1
+20250328,124300,1243974545,9910,9910,9910,9910,39
+20250328,124200,1243588055,9910,9910,9910,9890,2597
+20250328,124100,1217873635,9910,9900,9910,9900,199
+20250328,124000,1215902015,9910,9900,9910,9900,292
+20250328,123900,1213009295,9910,9910,9920,9900,1917
+20250328,123800,1194018965,9910,9930,9930,9910,640
+20250328,123700,1187670255,9920,9930,9930,9920,351
+20250328,123600,1184185825,9930,9940,9950,9920,1248
+20250328,123500,1171795455,9950,9940,9950,9940,116
+20250328,123400,1170642405,9940,9950,9950,9940,2677
+20250328,123300,1144032525,9940,9970,9970,9940,700
+20250328,123200,1137070125,9970,9980,9980,9970,289
+20250328,123100,1134187735,9980,9980,9990,9980,234
+20250328,123000,1131852075,9980,9980,9990,9980,823
+20250328,122900,1123638525,9990,9990,10000,9980,432
+20250328,122800,1119324455,9990,9990,9990,9990,30
+20250328,122700,1119024755,9990,9990,9990,9990,32
+20250328,122600,1118705075,9990,9990,9990,9990,3
+20250328,122500,1118675105,9980,10000,10000,9980,219
+20250328,122400,1116489105,10000,9990,10000,9980,699
+20250328,122300,1109512865,10000,9990,10000,9990,29
+20250328,122200,1109223145,9990,9990,9990,9990,23
+20250328,122100,1108993375,9990,9950,9990,9950,521
+20250328,122000,1103807315,9950,9950,9950,9930,512
+20250328,121900,1098714475,9950,9950,9950,9950,25
+20250328,121800,1098465725,9950,9960,9960,9920,1363
+20250328,121700,1084916845,9960,9970,9970,9960,67
+20250328,121600,1084249305,9970,10000,10000,9970,2293
+20250328,121500,1061367855,10020,10010,10020,9980,4051
+20250328,121400,1020918565,10010,10020,10020,10010,2
+20250328,121300,1020898535,10010,10010,10020,10010,78
+20250328,121200,1020117645,10010,10010,10010,10010,41
+20250328,121100,1019707235,10010,10010,10010,10000,124
+20250328,121000,1018466295,10010,10020,10020,10010,30
+20250328,120900,1018165895,10020,10040,10040,10020,156
+20250328,120800,1016602575,10040,10040,10040,10040,10
+20250328,120700,1016502175,10040,10040,10040,10040,11
+20250328,120600,1016391735,10060,10060,10060,10060,0
+20250328,120500,1016391735,10060,10060,10060,10060,1
+20250328,120400,1016381675,10000,10000,10070,10000,2022
+20250328,120300,996129755,10000,10000,10030,10000,3151
+20250328,120200,964619725,10000,10040,10040,10000,610
+20250328,120100,958519025,10040,10040,10040,10040,11
+20250328,120000,958408585,10040,10040,10040,10040,10
+20250328,115900,958308185,10040,10040,10040,10040,8
+20250328,115800,958227865,10040,10040,10040,10040,20
+20250328,115700,958027065,10040,10010,10040,10000,478
+20250328,115600,953246615,10010,10020,10020,10010,603
+20250328,115500,947209585,10030,10020,10030,10000,2548
+20250328,115400,921700625,10030,10040,10040,10020,20
+20250328,115300,921499975,10010,10020,10020,10010,1759
+20250328,115200,903887565,10030,10030,10030,10030,121
+20250328,115100,902673935,10030,10030,10030,10030,86
+20250328,115000,901811355,10030,10070,10070,10030,11
+20250328,114900,901700625,10070,10070,10070,10070,12
+20250328,114800,901579785,10050,10050,10050,10050,510
+20250328,114700,896454285,10080,10080,10080,10080,26
+20250328,114600,896192205,10080,10020,10080,10020,518
+20250328,114500,891001775,10020,10050,10050,10020,514
+20250328,114400,885845625,10050,10050,10050,10050,100
+20250328,114300,884840625,10060,10060,10060,10060,21
+20250328,114200,884629365,10060,10060,10060,10060,10
+20250328,114100,884528765,10060,10060,10060,10060,0
+20250328,114000,884528765,10060,10060,10060,10060,21
+20250328,113900,884317505,10070,10070,10070,10070,30
+20250328,113800,884015405,10080,10080,10080,10080,93
+20250328,113700,883077965,10080,10070,10080,10070,246
+20250328,113600,880600735,10070,10060,10070,10060,15
+20250328,113500,880449805,10060,10030,10060,10030,1001
+20250328,113400,870409745,10020,10030,10030,10020,249
+20250328,113300,867913955,10070,10070,10070,10070,20
+20250328,113200,867712555,10070,10070,10070,10070,1
+20250328,113100,867702485,10030,10030,10030,10030,0
+20250328,113000,867702485,10030,10030,10030,10030,11
+20250328,112900,867592155,10010,10040,10040,10010,1069
+20250328,112800,856887725,10090,10090,10090,10090,23
+20250328,112700,856655655,10090,10040,10090,10040,1011
+20250328,112600,846471275,10040,10040,10040,10040,11
+20250328,112500,846360835,10040,10080,10080,10040,121
+20250328,112400,845145155,10080,10030,10080,10030,1000
+20250328,112300,835088205,10030,10010,10030,10010,11
+20250328,112200,834978075,10040,10040,10040,10040,12
+20250328,112100,834857595,10040,10040,10060,10010,5319
+20250328,112000,781527845,10060,10060,10060,10060,15
+20250328,111900,781376945,10060,10050,10060,10050,303
+20250328,111800,778329975,10040,10050,10050,10040,214
+20250328,111700,776181145,10040,10050,10050,10040,65
+20250328,111600,775528415,10050,10050,10050,10050,6
+20250328,111500,775468115,10050,10050,10050,10040,1126
+20250328,111400,764152815,10060,10060,10060,10060,19
+20250328,111300,763961675,10060,10060,10060,10060,10
+20250328,111200,763861075,10060,10070,10070,10060,306
+20250328,111100,760782615,10070,10080,10080,10070,60
+20250328,111000,760178315,10080,10080,10085,10060,202
+20250328,110900,758142585,10100,10100,10100,10100,5
+20250328,110800,758092085,10100,10100,10100,10100,11
+20250328,110700,757980985,10060,10060,10060,10060,797
+20250328,110600,749963165,10060,10060,10060,10060,692
+20250328,110500,743001645,10060,10070,10070,10060,192
+20250328,110400,741070015,10060,10090,10090,10060,1031
+20250328,110300,730690655,10130,10090,10130,10080,501
+20250328,110200,725639765,10090,10140,10140,10090,563
+20250328,110100,719958085,10100,10100,10100,10100,10
+20250328,110000,719857085,10100,10130,10140,10100,1043
+20250328,105900,709306995,10130,10130,10130,10130,11
+20250328,105800,709195565,10120,10130,10130,10120,13
+20250328,105700,709063885,10130,10130,10130,10130,10
+20250328,105600,708962585,10130,10130,10130,10130,0
+20250328,105500,708962585,10130,10120,10130,10120,2
+20250328,105400,708942335,10130,10120,10130,10120,121
+20250328,105300,707717795,10130,10130,10130,10130,11
+20250328,105200,707606365,10120,10140,10140,10120,1057
+20250328,105100,696904145,10145,10145,10145,10145,0
+20250328,105000,696904145,10145,10140,10145,10140,22
+20250328,104900,696681060,10130,10130,10130,10130,0
+20250328,104800,696681060,10130,10130,10130,10130,124
+20250328,104700,695424940,10130,10130,10130,10130,26
+20250328,104600,695161560,10130,10140,10140,10130,564
+20250328,104500,689443130,10160,10160,10160,10160,11
+20250328,104400,689331370,10160,10160,10160,10160,11
+20250328,104300,689219610,10140,10150,10150,10140,91
+20250328,104200,688296370,10140,10160,10160,10140,533
+20250328,104100,682886550,10160,10140,10160,10140,16
+20250328,104000,682724110,10140,10140,10140,10140,20
+20250328,103900,682521310,10140,10140,10140,10140,23
+20250328,103800,682288090,10140,10120,10140,10120,13
+20250328,103700,682156310,10120,10160,10160,10120,46
+20250328,103600,681689510,10160,10160,10160,10160,6
+20250328,103500,681628550,10120,10140,10140,10120,20
+20250328,103400,681425950,10140,10140,10140,10140,0
+20250328,103300,681425950,10140,10110,10140,10110,35
+20250328,103200,681071470,10150,10150,10150,10150,11
+20250328,103100,680959820,10150,10150,10150,10150,50
+20250328,103000,680452320,10150,10140,10150,10140,53
+20250328,102900,679914780,10090,10090,10090,10090,1170
+20250328,102800,668109480,10100,10100,10100,10090,581
+20250328,102700,662242330,10100,10140,10140,10100,11
+20250328,102600,662130830,10140,10080,10140,10080,252
+20250328,102500,659590610,10140,10100,10140,10080,905
+20250328,102400,650459480,10090,10090,10090,10090,100
+20250328,102300,649450480,10080,10080,10080,10080,10
+20250328,102200,649349680,10080,10120,10120,10080,864
+20250328,102100,640627510,10120,10120,10120,10120,1
+20250328,102000,640617390,10160,10160,10160,10140,110
+20250328,101900,639500950,10160,10160,10160,10160,42
+20250328,101800,639074230,10160,10160,10160,10100,13
+20250328,101700,638942210,10100,10180,10180,10100,725
+20250328,101600,631618460,10180,10160,10180,10100,397
+20250328,101500,627583870,10160,10160,10160,10160,21
+20250328,101400,627370510,10160,10150,10160,10150,81
+20250328,101300,626548300,10080,10130,10150,10080,279
+20250328,101200,623723100,10130,10130,10130,10110,1169
+20250328,101100,611884230,10130,10110,10130,10110,108
+20250328,101000,610791290,10110,10090,10120,10080,234
+20250328,100900,608430920,10120,10110,10120,10100,791
+20250328,100800,600437160,10110,10110,10110,10110,26
+20250328,100700,600174300,10110,10110,10110,10110,1
+20250328,100600,600164190,10070,10080,10080,10070,24
+20250328,100500,599922420,10110,10080,10110,10080,12
+20250328,100400,599801430,10080,10090,10110,10080,78
+20250328,100300,599014230,10090,10090,10110,10090,137
+20250328,100200,597631880,10090,10130,10130,10090,138
+20250328,100100,596235350,10130,10130,10130,10120,144
+20250328,100000,594777270,10130,10060,10130,10060,2858
+20250328,095900,565951890,10060,10050,10070,10050,66
+20250328,095800,565288420,10070,10050,10070,10030,927
+20250328,095700,555976810,10050,10100,10100,10030,2832
+20250328,095600,527464830,10090,10130,10130,10090,4576
+20250328,095500,481212280,10120,10120,10130,10120,536
+20250328,095400,475787850,10120,10130,10130,10120,94
+20250328,095300,474836560,10120,10130,10130,10120,441
+20250328,095200,470372900,10130,10130,10130,10120,49
+20250328,095100,469876720,10130,10140,10140,10130,715
+20250328,095000,462631720,10140,10140,10140,10140,3
+20250328,094900,462601300,10140,10150,10150,10140,179
+20250328,094800,460785020,10150,10150,10150,10150,103
+20250328,094700,459739570,10160,10160,10160,10150,356
+20250328,094600,456125520,10160,10170,10170,10160,13
+20250328,094500,455993320,10170,10180,10180,10170,178
+20250328,094400,454182960,10180,10180,10180,10180,195
+20250328,094300,452197860,10170,10170,10180,10170,16
+20250328,094200,452035130,10170,10160,10170,10160,234
+20250328,094100,449657250,10160,10160,10170,10160,33
+20250328,094000,449321950,10150,10120,10150,10120,453
+20250328,093900,444731870,10120,10130,10130,10120,785
+20250328,093800,436780300,10130,10140,10140,10130,962
+20250328,093700,427035050,10130,10140,10140,10130,480
+20250328,093600,422168450,10140,10150,10150,10140,541
+20250328,093500,416682580,10140,10160,10170,10140,598
+20250328,093400,410612630,10160,10170,10180,10150,664
+20250328,093300,403861480,10180,10180,10180,10180,23
+20250328,093200,403627340,10180,10180,10180,10170,146
+20250328,093100,402141090,10180,10170,10180,10170,580
+20250328,093000,396237870,10180,10150,10180,10150,278
+20250328,092900,393416140,10150,10160,10160,10150,2448
+20250328,092800,368563930,10180,10180,10180,10180,2
+20250328,092700,368543570,10190,10160,10190,10150,1328
+20250328,092600,355043530,10180,10160,10200,10160,441
+20250328,092500,350562690,10160,10160,10160,10160,1
+20250328,092400,350552530,10150,10200,10210,10150,612
+20250328,092300,344331020,10200,10230,10230,10180,456
+20250328,092200,339674710,10230,10190,10230,10180,1965
+20250328,092100,319630430,10190,10190,10190,10190,48
+20250328,092000,319141310,10190,10190,10190,10190,14
+20250328,091900,318998650,10190,10140,10190,10140,503
+20250328,091800,313897230,10140,10140,10140,10130,501
+20250328,091700,308820320,10140,10140,10140,10140,46
+20250328,091600,308353880,10140,10160,10160,10140,1104
+20250328,091500,297148010,10140,10190,10200,10140,3263
+20250328,091400,263935480,10190,10180,10190,10180,849
+20250328,091300,255285370,10180,10140,10180,10130,622
+20250328,091200,248979620,10150,10150,10170,10130,867
+20250328,091100,240172830,10160,10170,10170,10150,542
+20250328,091000,234662210,10170,10170,10180,10170,2959
+20250328,090900,204560640,10180,10210,10210,10170,2145
+20250328,090800,182720780,10210,10230,10260,10210,1508
+20250328,090700,167300250,10230,10270,10270,10230,4305
+20250328,090600,123137980,10270,10260,10270,10260,868
+20250328,090500,114224620,10270,10260,10270,10250,1535
+20250328,090400,98477020,10260,10300,10310,10260,923
+20250328,090300,88999190,10290,10290,10310,10290,3203
+20250328,090200,56007600,10300,10460,10460,10290,3431
+20250328,090100,20635450,10460,10400,10460,10360,224
+20250328,090000,18305880,10340,10440,10440,10330,1754

172670/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
+20250328,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,-600,5,-5.75,1927257660,192839,149.29,10440,10460,9730,13570,7310,10440,9994.44,1.12,0,-10203,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,882,-9.50,0.85,12,2.15,-1036.00,11575.00,25200,20240412,-60.95,5040,20241210,95.24,15570,-36.80,20250211,7010,40.37,20250131,25200,-60.95,20240412,5040,95.24,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250328,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-660,5,-6.32,1867286110,186739,144.57,10440,10460,9730,13570,7310,10440,9999.44,1.12,0,-10003,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,876,-9.44,0.84,12,2.08,-1036.00,11575.00,25200,20240412,-61.19,5040,20241210,94.05,15570,-37.19,20250211,7010,39.51,20250131,25200,-61.19,20240412,5040,94.05,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250328,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,-630,5,-6.03,1654274515,164936,127.69,10440,10460,9730,13570,7310,10440,10029.79,1.12,0,-9432,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,879,-9.47,0.85,12,1.84,-1036.00,11575.00,25200,20240412,-61.07,5040,20241210,94.64,15570,-36.99,20250211,7010,39.94,20250131,25200,-61.07,20240412,5040,94.64,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250328,130928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,-550,5,-5.27,1429294535,141976,109.91,10440,10460,9810,13570,7310,10440,10067.15,1.12,0,-4484,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,886,-9.55,0.85,12,1.58,-1036.00,11575.00,25200,20240412,-60.75,5040,20241210,96.23,15570,-36.48,20250211,7010,41.08,20250131,25200,-60.75,20240412,5040,96.23,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250328,120926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,-420,5,-4.02,1018165895,100489,77.80,10440,10460,10000,13570,7310,10440,10132.11,1.12,0,-5716,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,898,-9.67,0.87,12,1.12,-1036.00,11575.00,25200,20240412,-60.24,5040,20241210,98.81,15570,-35.65,20250211,7010,42.94,20250131,25200,-60.24,20240412,5040,98.81,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250328,110924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-340,5,-3.26,758092085,74547,57.71,10440,10460,10030,13570,7310,10440,10169.31,1.12,0,-673,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,905,-9.75,0.87,12,0.83,-1036.00,11575.00,25200,20240412,-59.92,5040,20241210,100.40,15570,-35.13,20250211,7010,44.08,20250131,25200,-59.92,20240412,5040,100.40,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250328,100930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-330,5,-3.16,605128200,59407,45.99,10440,10460,10030,13570,7310,10440,10186.13,1.12,0,-2976,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,906,-9.76,0.87,12,0.66,-1036.00,11575.00,25200,20240412,-59.88,5040,20241210,100.60,15570,-35.07,20250211,7010,44.22,20250131,25200,-59.88,20240412,5040,100.60,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250328,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-270,5,-2.59,204051640,19848,15.37,10440,10460,10170,13570,7310,10440,10280.70,1.12,0,-2371,10946,10692,10476,10222,10006,10675,10205,45,3130,500,6470,10,1,8960259,911,-9.82,0.88,12,0.22,-1036.00,11575.00,25200,20240412,-59.64,5040,20241210,101.79,15570,-34.68,20250211,7010,45.08,20250131,25200,-59.64,20240412,5040,101.79,20241210,5.08,N,172670,500,44 억,,100391,N,N,0,N,00,N
+20250327,162233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,-360,5,-3.33,1316357720,125407,60.84,10440,10730,10260,14040,7560,10800,10497.07,1.23,0,-9328,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,935,-10.08,0.90,12,1.40,-1036.00,11575.00,25200,20240412,-58.57,5040,20241210,107.14,15570,-32.95,20250211,7010,48.93,20250131,25200,-58.57,20240412,5040,107.14,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250327,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,-320,5,-2.96,1203200060,114586,55.59,10440,10730,10260,14040,7560,10800,10500.41,1.23,0,-8355,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,939,-10.12,0.91,12,1.28,-1036.00,11575.00,25200,20240412,-58.41,5040,20241210,107.94,15570,-32.69,20250211,7010,49.50,20250131,25200,-58.41,20240412,5040,107.94,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250327,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-300,5,-2.78,1022307425,97317,47.21,10440,10730,10260,14040,7560,10800,10504.92,1.23,0,-2761,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,941,-10.14,0.91,12,1.09,-1036.00,11575.00,25200,20240412,-58.33,5040,20241210,108.33,15570,-32.56,20250211,7010,49.79,20250131,25200,-58.33,20240412,5040,108.33,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250327,130923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-200,5,-1.85,892747525,84993,41.23,10440,10730,10260,14040,7560,10800,10503.78,1.23,0,-1368,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,950,-10.23,0.92,12,0.95,-1036.00,11575.00,25200,20240412,-57.94,5040,20241210,110.32,15570,-31.92,20250211,7010,51.21,20250131,25200,-57.94,20240412,5040,110.32,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250327,120931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,-220,5,-2.04,812108805,77359,37.53,10440,10730,10260,14040,7560,10800,10497.92,1.23,0,-2579,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,948,-10.21,0.91,12,0.86,-1036.00,11575.00,25200,20240412,-58.02,5040,20241210,109.92,15570,-32.05,20250211,7010,50.93,20250131,25200,-58.02,20240412,5040,109.92,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250327,110927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,-240,5,-2.22,716747305,68318,33.14,10440,10730,10260,14040,7560,10800,10491.34,1.23,0,-738,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,946,-10.19,0.91,12,0.76,-1036.00,11575.00,25200,20240412,-58.10,5040,20241210,109.52,15570,-32.18,20250211,7010,50.64,20250131,25200,-58.10,20240412,5040,109.52,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250327,100923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,-120,5,-1.11,644517825,61477,29.82,10440,10730,10260,14040,7560,10800,10483.89,1.23,0,-291,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,957,-10.31,0.92,12,0.69,-1036.00,11575.00,25200,20240412,-57.62,5040,20241210,111.90,15570,-31.41,20250211,7010,52.35,20250131,25200,-57.62,20240412,5040,111.90,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250327,090927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10380,-420,5,-3.89,301723585,29085,14.11,10440,10520,10260,14040,7560,10800,10373.86,1.23,0,3441,11546,11172,10876,10502,10206,11025,10355,45,3240,500,6690,10,1,8960259,930,-10.02,0.90,12,0.32,-1036.00,11575.00,25200,20240412,-58.81,5040,20241210,105.95,15570,-33.33,20250211,7010,48.07,20250131,25200,-58.81,20240412,5040,105.95,20241210,5.10,N,172670,500,44 억,,110027,N,N,0,N,00,N
+20250326,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,-480,5,-4.26,2228024190,204394,71.84,10980,11250,10580,14660,7900,11280,10901.07,1.11,0,564,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,968,-10.42,0.93,12,2.28,-1036.00,11575.00,25200,20240412,-57.14,5040,20241210,114.29,15570,-30.64,20250211,7010,54.07,20250131,25200,-57.14,20240412,5040,114.29,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250326,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10860,-420,5,-3.72,2103697370,192893,67.80,10980,11250,10580,14660,7900,11280,10906.03,1.11,0,3001,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,973,-10.48,0.94,12,2.15,-1036.00,11575.00,25200,20240412,-56.90,5040,20241210,115.48,15570,-30.25,20250211,7010,54.92,20250131,25200,-56.90,20240412,5040,115.48,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250326,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10880,-400,5,-3.55,1973471800,180887,63.58,10980,11250,10580,14660,7900,11280,10909.97,1.11,0,6220,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,975,-10.50,0.94,12,2.02,-1036.00,11575.00,25200,20240412,-56.83,5040,20241210,115.87,15570,-30.12,20250211,7010,55.21,20250131,25200,-56.83,20240412,5040,115.87,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250326,130918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,-210,5,-1.86,1733046500,158948,55.87,10980,11250,10580,14660,7900,11280,10903.23,1.11,0,14017,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,992,-10.69,0.96,12,1.77,-1036.00,11575.00,25200,20240412,-56.07,5040,20241210,119.64,15570,-28.90,20250211,7010,57.92,20250131,25200,-56.07,20240412,5040,119.64,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250326,120924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,-230,5,-2.04,1661632110,152502,53.60,10980,11250,10580,14660,7900,11280,10895.81,1.11,0,12501,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,990,-10.67,0.95,12,1.70,-1036.00,11575.00,25200,20240412,-56.15,5040,20241210,119.25,15570,-29.03,20250211,7010,57.63,20250131,25200,-56.15,20240412,5040,119.25,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250326,110919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11020,-260,5,-2.30,1520398230,139750,49.12,10980,11250,10580,14660,7900,11280,10879.41,1.11,0,11972,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,987,-10.64,0.95,12,1.56,-1036.00,11575.00,25200,20240412,-56.27,5040,20241210,118.65,15570,-29.22,20250211,7010,57.20,20250131,25200,-56.27,20240412,5040,118.65,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250326,100919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-660,5,-5.85,1230870670,113159,39.77,10980,11250,10580,14660,7900,11280,10877.36,1.11,0,8309,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,952,-10.25,0.92,12,1.26,-1036.00,11575.00,25200,20240412,-57.86,5040,20241210,110.71,15570,-31.79,20250211,7010,51.50,20250131,25200,-57.86,20240412,5040,110.71,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250326,090920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,-210,5,-1.86,173719010,15718,5.52,10980,11250,10980,14660,7900,11280,11052.23,1.11,0,3353,12806,12042,11626,10862,10446,11835,10655,45,3380,500,6990,10,1,8960259,992,-10.69,0.96,12,0.18,-1036.00,11575.00,25200,20240412,-56.07,5040,20241210,119.64,15570,-28.90,20250211,7010,57.92,20250131,25200,-56.07,20240412,5040,119.64,20241210,4.97,N,172670,500,44 억,,99599,N,N,0,N,00,N
+20250325,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-870,5,-7.16,3243539275,277957,44.14,12390,12390,11210,15790,8510,12150,11669.69,1.28,0,-25690,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1011,-10.89,0.97,12,3.10,-1036.00,11575.00,25200,20240412,-55.24,5040,20241210,123.81,15570,-27.55,20250211,7010,60.91,20250131,25200,-55.24,20240412,5040,123.81,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250325,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-840,5,-6.91,3038248775,259742,41.25,12390,12390,11280,15790,8510,12150,11697.18,1.28,0,-26030,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1013,-10.92,0.98,12,2.90,-1036.00,11575.00,25200,20240412,-55.12,5040,20241210,124.40,15570,-27.36,20250211,7010,61.34,20250131,25200,-55.12,20240412,5040,124.40,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250325,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-840,5,-6.91,2778157635,236755,37.60,12390,12390,11300,15790,8510,12150,11734.31,1.28,0,-24303,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1013,-10.92,0.98,12,2.64,-1036.00,11575.00,25200,20240412,-55.12,5040,20241210,124.40,15570,-27.36,20250211,7010,61.34,20250131,25200,-55.12,20240412,5040,124.40,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250325,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11530,-620,5,-5.10,2400514555,203693,32.35,12390,12390,11410,15790,8510,12150,11784.96,1.28,0,-14504,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1033,-11.13,1.00,12,2.27,-1036.00,11575.00,25200,20240412,-54.25,5040,20241210,128.77,15570,-25.95,20250211,7010,64.48,20250131,25200,-54.25,20240412,5040,128.77,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250325,120913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-680,5,-5.60,2254796335,190985,30.33,12390,12390,11410,15790,8510,12150,11806.14,1.28,0,-10788,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1028,-11.07,0.99,12,2.13,-1036.00,11575.00,25200,20240412,-54.48,5040,20241210,127.58,15570,-26.33,20250211,7010,63.62,20250131,25200,-54.48,20240412,5040,127.58,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250325,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11580,-570,5,-4.69,1898451465,159956,25.40,12390,12390,11550,15790,8510,12150,11868.58,1.28,0,-12853,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1038,-11.18,1.00,12,1.79,-1036.00,11575.00,25200,20240412,-54.05,5040,20241210,129.76,15570,-25.63,20250211,7010,65.19,20250131,25200,-54.05,20240412,5040,129.76,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250325,100923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,-330,5,-2.72,1504569275,126228,20.05,12390,12390,11640,15790,8510,12150,11919.45,1.28,0,-6138,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1059,-11.41,1.02,12,1.41,-1036.00,11575.00,25200,20240412,-53.10,5040,20241210,134.52,15570,-24.08,20250211,7010,68.62,20250131,25200,-53.10,20240412,5040,134.52,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250325,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,-330,5,-2.72,683008205,56720,9.01,12390,12390,11800,15790,8510,12150,12041.75,1.28,0,-5956,12730,12440,12110,11820,11490,12585,11965,45,3640,500,7530,10,1,8960259,1059,-11.41,1.02,12,0.63,-1036.00,11575.00,25200,20240412,-53.10,5040,20241210,134.52,15570,-24.08,20250211,7010,68.62,20250131,25200,-53.10,20240412,5040,134.52,20241210,5.05,N,172670,500,44 억,,114980,N,N,0,N,00,N
+20250324,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,610,2,5.29,7557618065,626959,86.02,11920,12400,11780,15000,8080,11540,12054.26,1.78,0,-44999,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1089,-11.73,1.05,12,7.00,-1036.00,11575.00,25200,20240412,-51.79,5040,20241210,141.07,15570,-21.97,20250211,7010,73.32,20250131,25200,-51.79,20240412,5040,141.07,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
+20250324,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,560,2,4.85,7326668875,607941,83.41,11920,12400,11780,15000,8080,11540,12051.61,1.78,0,-41896,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1084,-11.68,1.05,12,6.78,-1036.00,11575.00,25200,20240412,-51.98,5040,20241210,140.08,15570,-22.29,20250211,7010,72.61,20250131,25200,-51.98,20240412,5040,140.08,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
+20250324,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,490,2,4.25,6996434510,580760,79.69,11920,12400,11780,15000,8080,11540,12047.03,1.78,0,-42919,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1078,-11.61,1.04,12,6.48,-1036.00,11575.00,25200,20240412,-52.26,5040,20241210,138.69,15570,-22.74,20250211,7010,71.61,20250131,25200,-52.26,20240412,5040,138.69,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
+20250324,130917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12240,700,2,6.07,6606509535,548588,75.27,11920,12400,11780,15000,8080,11540,12042.75,1.78,0,-42850,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1097,-11.81,1.06,12,6.12,-1036.00,11575.00,25200,20240412,-51.43,5040,20241210,142.86,15570,-21.39,20250211,7010,74.61,20250131,25200,-51.43,20240412,5040,142.86,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
+20250324,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,520,2,4.51,6263446480,520386,71.40,11920,12400,11780,15000,8080,11540,12036.15,1.78,0,-44871,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1081,-11.64,1.04,12,5.81,-1036.00,11575.00,25200,20240412,-52.14,5040,20241210,139.29,15570,-22.54,20250211,7010,72.04,20250131,25200,-52.14,20240412,5040,139.29,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
+20250324,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12020,480,2,4.16,5581727255,464520,63.74,11920,12400,11780,15000,8080,11540,12016.12,1.78,0,-49167,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1077,-11.60,1.04,12,5.18,-1036.00,11575.00,25200,20240412,-52.30,5040,20241210,138.49,15570,-22.80,20250211,7010,71.47,20250131,25200,-52.30,20240412,5040,138.49,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
+20250324,100912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12010,470,2,4.07,5048857460,420285,57.67,11920,12400,11780,15000,8080,11540,12012.94,1.78,0,-48498,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1076,-11.59,1.04,12,4.69,-1036.00,11575.00,25200,20240412,-52.34,5040,20241210,138.29,15570,-22.86,20250211,7010,71.33,20250131,25200,-52.34,20240412,5040,138.29,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
+20250324,090915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11850,310,2,2.69,2012364940,168701,23.15,11920,12070,11780,15000,8080,11540,11928.59,1.78,0,-47627,12726,12132,11326,10732,9926,12430,11030,45,3460,500,7150,10,1,8960259,1062,-11.44,1.02,12,1.88,-1036.00,11575.00,25200,20240412,-52.98,5040,20241210,135.12,15570,-23.89,20250211,7010,69.04,20250131,25200,-52.98,20240412,5040,135.12,20241210,5.07,N,172670,500,44 억,,159560,N,N,0,N,00,N
 20250321,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,870,2,8.15,8334596020,723623,712.04,10670,11920,10520,13870,7470,10670,11518.38,0.54,0,109241,11196,10932,10766,10502,10336,10850,10420,45,3200,500,6610,10,1,8960259,1034,-11.14,1.00,12,8.08,-1036.00,11575.00,25200,20240412,-54.21,5040,20241210,128.97,15570,-25.88,20250211,7010,64.62,20250131,25200,-54.21,20240412,5040,128.97,20241210,5.06,N,172670,500,44 억,,48007,N,N,0,N,00,N
 20250321,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11550,880,2,8.25,7971572955,692087,681.01,10670,11920,10520,13870,7470,10670,11518.76,0.54,0,111652,11196,10932,10766,10502,10336,10850,10420,45,3200,500,6610,10,1,8960259,1035,-11.15,1.00,12,7.72,-1036.00,11575.00,25200,20240412,-54.17,5040,20241210,129.17,15570,-25.82,20250211,7010,64.76,20250131,25200,-54.17,20240412,5040,129.17,20241210,5.06,N,172670,500,44 억,,48007,N,N,0,N,00,N
 20250321,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,820,2,7.69,7211002235,626500,616.47,10670,11920,10520,13870,7470,10670,11510.63,0.54,0,115534,11196,10932,10766,10502,10336,10850,10420,45,3200,500,6610,10,1,8960259,1030,-11.09,0.99,12,6.99,-1036.00,11575.00,25200,20240412,-54.40,5040,20241210,127.98,15570,-26.20,20250211,7010,63.91,20250131,25200,-54.40,20240412,5040,127.98,20241210,5.06,N,172670,500,44 억,,48007,N,N,0,N,00,N

172670/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8960259,0,96770797200,0.00
+20250325,0,8960259,0,101071721520,0.00
+20250324,0,8960259,0,108867146850,0.00
+20250321,0,8960259,0,103401388860,0.00
+20250320,0,8960259,0,95605963530,0.00
 20250319,0,8960259,0,98204438640,0.00
 20250318,0,8960259,0,98921259360,0.00
 20250317,0,8960259,0,101788542240,0.00

172670/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,11540,11850,11920,10520,1378187,15688873025,00,0.00,N,2,140,
 20250310,11400,10980,11950,10090,1282135,14382417310,00,0.00,N,2,270,
 20250304,11130,11250,12940,10330,2761704,32926822820,00,0.00,N,2,120,
 20250224,11010,11940,12530,10670,1224749,14120054830,00,0.00,N,5,-1490,