Add accumulated files

236810/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3255,3295,3320,3170,349342,1128948045,00,0.00,N,5,-70,
+20250326,3325,3400,3580,3300,672173,2325762498,00,0.00,N,5,-55,
+20250325,3380,3430,3450,3230,409949,1363687227,00,0.00,N,5,-80,
+20250324,3460,3365,3500,3275,491306,1673245869,00,0.00,N,2,105,
 20250321,3355,3565,3850,3340,2290637,8231384879,00,0.00,N,5,-145,
 20250320,3500,4110,4110,3380,2649809,9679556686,00,0.00,N,5,-455,
 20250319,3955,3320,3955,3220,3022052,11499464611,00,0.00,N,1,910,

236810/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
+20250328,3090,-165,5,41274,-55937,14999,130,-175,47,337075,22081,15003,1053,69,47,295801,78018,4,923,245,0
+20250327,3255,-70,5,-53814,42832,9999,-173,138,33,239691,97826,10002,775,315,33,293505,54994,3,948,178,0
+20250326,3325,-55,5,-39380,32974,5000,-136,114,17,544231,120444,5003,1883,418,17,583611,87470,3,2019,303,0
+20250325,3380,-80,5,-5572,-10428,15000,-17,-36,50,355126,38820,15003,1182,128,50,360698,49248,3,1199,164,0
+20250324,3460,105,2,18659,-33685,15000,66,-117,51,410517,63303,15003,1399,215,51,391858,96988,3,1333,332,0
 20250321,3355,-145,5,-69878,50262,19975,-236,168,70,1907338,359970,20001,6858,1292,70,1977216,309708,26,7094,1124,0
 20250320,3500,-455,5,14753,-43924,20026,52,-153,69,2442783,170276,20030,8930,621,69,2428030,214200,4,8877,774,0
 20250319,3955,910,1,145832,-50818,-93836,571,-199,-367,2690448,204415,264,10257,741,1,2544616,255233,94100,9686,940,368

236810/min/candle-20250324.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205300,1615520844,3460,3460,3460,3460,21253
+20250324,205200,1615520844,3460,3460,3460,3460,0
+20250324,205100,1615520844,3460,3460,3460,3460,0
+20250324,205000,1615520844,3460,3460,3460,3460,0
+20250324,204900,1615520844,3460,3460,3460,3460,0
+20250324,204800,1615520844,3460,3460,3460,3460,0
+20250324,204700,1615520844,3460,3460,3460,3460,0
+20250324,204600,1615520844,3460,3460,3460,3460,0
+20250324,204500,1615520844,3460,3460,3460,3460,0
+20250324,204400,1615520844,3460,3460,3460,3460,0
+20250324,204300,1615520844,3460,3460,3460,3460,0
+20250324,204200,1615520844,3460,3460,3460,3460,0
+20250324,204100,1615520844,3460,3460,3460,3460,0
+20250324,204000,1615520844,3460,3460,3460,3460,0
+20250324,203900,1615520844,3460,3460,3460,3460,0
+20250324,203800,1615520844,3460,3460,3460,3460,0
+20250324,203700,1615520844,3460,3460,3460,3460,0
+20250324,203600,1615520844,3460,3460,3460,3460,0
+20250324,203500,1615520844,3460,3460,3460,3460,0
+20250324,203400,1615520844,3460,3460,3460,3460,0
+20250324,203300,1615520844,3460,3460,3460,3460,0
+20250324,203200,1615520844,3460,3460,3460,3460,0
+20250324,203100,1615520844,3460,3460,3460,3460,0
+20250324,203000,1615520844,3460,3460,3460,3460,0
+20250324,202900,1615520844,3460,3460,3460,3460,0
+20250324,202800,1615520844,3460,3460,3460,3460,0
+20250324,202700,1615520844,3460,3460,3460,3460,0
+20250324,202600,1615520844,3460,3460,3460,3460,0
+20250324,202500,1615520844,3460,3460,3460,3460,0
+20250324,202400,1615520844,3460,3460,3460,3460,0
+20250324,202300,1615520844,3460,3460,3460,3460,21253
+20250324,202200,1615520844,3460,3460,3460,3460,0
+20250324,202100,1615520844,3460,3460,3460,3460,0
+20250324,202000,1615520844,3460,3460,3460,3460,0
+20250324,201900,1615520844,3460,3460,3460,3460,0
+20250324,201800,1615520844,3460,3460,3460,3460,0
+20250324,201700,1615520844,3460,3460,3460,3460,0
+20250324,201600,1615520844,3460,3460,3460,3460,0
+20250324,201500,1615520844,3460,3460,3460,3460,0
+20250324,201400,1615520844,3460,3460,3460,3460,0
+20250324,201300,1615520844,3460,3460,3460,3460,0
+20250324,201200,1615520844,3460,3460,3460,3460,0
+20250324,201100,1615520844,3460,3460,3460,3460,0
+20250324,201000,1615520844,3460,3460,3460,3460,0
+20250324,200900,1615520844,3460,3460,3460,3460,0
+20250324,200800,1615520844,3460,3460,3460,3460,0
+20250324,200700,1615520844,3460,3460,3460,3460,0
+20250324,200600,1615520844,3460,3460,3460,3460,0
+20250324,200500,1615520844,3460,3460,3460,3460,0
+20250324,200400,1615520844,3460,3460,3460,3460,0
+20250324,200300,1615520844,3460,3460,3460,3460,0
+20250324,200200,1615520844,3460,3460,3460,3460,0
+20250324,200100,1615520844,3460,3460,3460,3460,0
+20250324,200000,1615520844,3460,3460,3460,3460,0
+20250324,195900,1615520844,3460,3460,3460,3460,0
+20250324,195800,1615520844,3460,3460,3460,3460,0
+20250324,195700,1615520844,3460,3460,3460,3460,0
+20250324,195600,1615520844,3460,3460,3460,3460,0
+20250324,195500,1615520844,3460,3460,3460,3460,0
+20250324,195400,1615520844,3460,3460,3460,3460,0
+20250324,195300,1615520844,3460,3460,3460,3460,21253
+20250324,195200,1615520844,3460,3460,3460,3460,0
+20250324,195100,1615520844,3460,3460,3460,3460,0
+20250324,195000,1615520844,3460,3460,3460,3460,0
+20250324,194900,1615520844,3460,3460,3460,3460,0
+20250324,194800,1615520844,3460,3460,3460,3460,0
+20250324,194700,1615520844,3460,3460,3460,3460,0
+20250324,194600,1615520844,3460,3460,3460,3460,0
+20250324,194500,1615520844,3460,3460,3460,3460,0
+20250324,194400,1615520844,3460,3460,3460,3460,0
+20250324,194300,1615520844,3460,3460,3460,3460,0
+20250324,194200,1615520844,3460,3460,3460,3460,0
+20250324,194100,1615520844,3460,3460,3460,3460,0
+20250324,194000,1615520844,3460,3460,3460,3460,0
+20250324,193900,1615520844,3460,3460,3460,3460,0
+20250324,193800,1615520844,3460,3460,3460,3460,0
+20250324,193700,1615520844,3460,3460,3460,3460,0
+20250324,193600,1615520844,3460,3460,3460,3460,0
+20250324,193500,1615520844,3460,3460,3460,3460,0
+20250324,193400,1615520844,3460,3460,3460,3460,0
+20250324,193300,1615520844,3460,3460,3460,3460,0
+20250324,193200,1615520844,3460,3460,3460,3460,0
+20250324,193100,1615520844,3460,3460,3460,3460,0
+20250324,193000,1615520844,3460,3460,3460,3460,0
+20250324,192900,1615520844,3460,3460,3460,3460,0
+20250324,192800,1615520844,3460,3460,3460,3460,0
+20250324,192700,1615520844,3460,3460,3460,3460,0
+20250324,192600,1615520844,3460,3460,3460,3460,0
+20250324,192500,1615520844,3460,3460,3460,3460,0
+20250324,192400,1615520844,3460,3460,3460,3460,0
+20250324,192300,1615520844,3460,3460,3460,3460,21253
+20250324,192200,1615520844,3460,3460,3460,3460,0
+20250324,192100,1615520844,3460,3460,3460,3460,0
+20250324,192000,1615520844,3460,3460,3460,3460,0
+20250324,191900,1615520844,3460,3460,3460,3460,0
+20250324,191800,1615520844,3460,3460,3460,3460,0
+20250324,191700,1615520844,3460,3460,3460,3460,0
+20250324,191600,1615520844,3460,3460,3460,3460,0
+20250324,191500,1615520844,3460,3460,3460,3460,0
+20250324,191400,1615520844,3460,3460,3460,3460,0
+20250324,191300,1615520844,3460,3460,3460,3460,0
+20250324,191200,1615520844,3460,3460,3460,3460,0
+20250324,191100,1615520844,3460,3460,3460,3460,0
+20250324,191000,1615520844,3460,3460,3460,3460,0
+20250324,190900,1615520844,3460,3460,3460,3460,0
+20250324,190800,1615520844,3460,3460,3460,3460,0
+20250324,190700,1615520844,3460,3460,3460,3460,0
+20250324,190600,1615520844,3460,3460,3460,3460,0
+20250324,190500,1615520844,3460,3460,3460,3460,0
+20250324,190400,1615520844,3460,3460,3460,3460,0
+20250324,190300,1615520844,3460,3460,3460,3460,0
+20250324,190200,1615520844,3460,3460,3460,3460,0
+20250324,190100,1615520844,3460,3460,3460,3460,0
+20250324,190000,1615520844,3460,3460,3460,3460,0
+20250324,185900,1615520844,3460,3460,3460,3460,0
+20250324,185800,1615520844,3460,3460,3460,3460,0
+20250324,185700,1615520844,3460,3460,3460,3460,0
+20250324,185600,1615520844,3460,3460,3460,3460,0
+20250324,185500,1615520844,3460,3460,3460,3460,0
+20250324,185400,1615520844,3460,3460,3460,3460,0
+20250324,185300,1615520844,3460,3460,3460,3460,21253
+20250324,185200,1615520844,3460,3460,3460,3460,0
+20250324,185100,1615520844,3460,3460,3460,3460,0
+20250324,185000,1615520844,3460,3460,3460,3460,0
+20250324,184900,1615520844,3460,3460,3460,3460,0
+20250324,184800,1615520844,3460,3460,3460,3460,0
+20250324,184700,1615520844,3460,3460,3460,3460,0
+20250324,184600,1615520844,3460,3460,3460,3460,0
+20250324,184500,1615520844,3460,3460,3460,3460,0
+20250324,184400,1615520844,3460,3460,3460,3460,0
+20250324,184300,1615520844,3460,3460,3460,3460,0
+20250324,184200,1615520844,3460,3460,3460,3460,0
+20250324,184100,1615520844,3460,3460,3460,3460,0
+20250324,184000,1615520844,3460,3460,3460,3460,0
+20250324,183900,1615520844,3460,3460,3460,3460,0
+20250324,183800,1615520844,3460,3460,3460,3460,0
+20250324,183700,1615520844,3460,3460,3460,3460,0
+20250324,183600,1615520844,3460,3460,3460,3460,0
+20250324,183500,1615520844,3460,3460,3460,3460,0
+20250324,183400,1615520844,3460,3460,3460,3460,0
+20250324,183300,1615520844,3460,3460,3460,3460,0
+20250324,183200,1615520844,3460,3460,3460,3460,0
+20250324,183100,1615520844,3460,3460,3460,3460,0
+20250324,183000,1615520844,3460,3460,3460,3460,0
+20250324,182900,1615520844,3460,3460,3460,3460,0
+20250324,182800,1615520844,3460,3460,3460,3460,0
+20250324,182700,1615520844,3460,3460,3460,3460,0
+20250324,182600,1615520844,3460,3460,3460,3460,0
+20250324,182500,1615520844,3460,3460,3460,3460,0
+20250324,182400,1615520844,3460,3460,3460,3460,0
+20250324,182300,1615520844,3460,3460,3460,3460,21253
+20250324,182200,1615520844,3460,3460,3460,3460,0
+20250324,182100,1615520844,3460,3460,3460,3460,0
+20250324,182000,1615520844,3460,3460,3460,3460,0
+20250324,181900,1615520844,3460,3460,3460,3460,0
+20250324,181800,1615520844,3460,3460,3460,3460,0
+20250324,181700,1615520844,3460,3460,3460,3460,0
+20250324,181600,1615520844,3460,3460,3460,3460,0
+20250324,181500,1615520844,3460,3460,3460,3460,0
+20250324,181400,1615520844,3460,3460,3460,3460,0
+20250324,181300,1615520844,3460,3460,3460,3460,0
+20250324,181200,1615520844,3460,3460,3460,3460,0
+20250324,181100,1615520844,3460,3460,3460,3460,0
+20250324,181000,1615520844,3460,3460,3460,3460,0
+20250324,180900,1615520844,3460,3460,3460,3460,0
+20250324,180800,1615520844,3460,3460,3460,3460,0
+20250324,180700,1615520844,3460,3460,3460,3460,0
+20250324,180600,1615520844,3460,3460,3460,3460,0
+20250324,180500,1615520844,3460,3460,3460,3460,0
+20250324,180400,1615520844,3460,3460,3460,3460,0
+20250324,180300,1615520844,3460,3460,3460,3460,0
+20250324,180200,1615520844,3460,3460,3460,3460,0
+20250324,180100,1615520844,3460,3460,3460,3460,0
+20250324,180000,1615520844,3460,3460,3460,3460,0
+20250324,175900,1615520844,3460,3460,3460,3460,0
+20250324,175800,1615520844,3460,3460,3460,3460,0
+20250324,175700,1615520844,3460,3460,3460,3460,0
+20250324,175600,1615520844,3460,3460,3460,3460,0
+20250324,175500,1615520844,3460,3460,3460,3460,0
+20250324,175400,1615520844,3460,3460,3460,3460,0
+20250324,175300,1615520844,3460,3460,3460,3460,21253
+20250324,175200,1615520844,3460,3460,3460,3460,0
+20250324,175100,1615520844,3460,3460,3460,3460,0
+20250324,175000,1615520844,3460,3460,3460,3460,0
+20250324,174900,1615520844,3460,3460,3460,3460,0
+20250324,174800,1615520844,3460,3460,3460,3460,0
+20250324,174700,1615520844,3460,3460,3460,3460,0
+20250324,174600,1615520844,3460,3460,3460,3460,0
+20250324,174500,1615520844,3460,3460,3460,3460,0
+20250324,174400,1615520844,3460,3460,3460,3460,0
+20250324,174300,1615520844,3460,3460,3460,3460,0
+20250324,174200,1615520844,3460,3460,3460,3460,0
+20250324,174100,1615520844,3460,3460,3460,3460,0
+20250324,174000,1615520844,3460,3460,3460,3460,0
+20250324,173900,1615520844,3460,3460,3460,3460,0
+20250324,173800,1615520844,3460,3460,3460,3460,0
+20250324,173700,1615520844,3460,3460,3460,3460,0
+20250324,173600,1615520844,3460,3460,3460,3460,0
+20250324,173500,1615520844,3460,3460,3460,3460,0
+20250324,173400,1615520844,3460,3460,3460,3460,0
+20250324,173300,1615520844,3460,3460,3460,3460,0
+20250324,173200,1615520844,3460,3460,3460,3460,0
+20250324,173100,1615520844,3460,3460,3460,3460,0
+20250324,173000,1615520844,3460,3460,3460,3460,0
+20250324,172900,1615520844,3460,3460,3460,3460,0
+20250324,172800,1615520844,3460,3460,3460,3460,0
+20250324,172700,1615520844,3460,3460,3460,3460,0
+20250324,172600,1615520844,3460,3460,3460,3460,0
+20250324,172500,1615520844,3460,3460,3460,3460,0
+20250324,172400,1615520844,3460,3460,3460,3460,0
+20250324,172300,1615520844,3460,3460,3460,3460,21253
+20250324,172200,1615520844,3460,3460,3460,3460,0
+20250324,172100,1615520844,3460,3460,3460,3460,0
+20250324,172000,1615520844,3460,3460,3460,3460,0
+20250324,171900,1615520844,3460,3460,3460,3460,0
+20250324,171800,1615520844,3460,3460,3460,3460,0
+20250324,171700,1615520844,3460,3460,3460,3460,0
+20250324,171600,1615520844,3460,3460,3460,3460,0
+20250324,171500,1615520844,3460,3460,3460,3460,0
+20250324,171400,1615520844,3460,3460,3460,3460,0
+20250324,171300,1615520844,3460,3460,3460,3460,0
+20250324,171200,1615520844,3460,3460,3460,3460,0
+20250324,171100,1615520844,3460,3460,3460,3460,0
+20250324,171000,1615520844,3460,3460,3460,3460,0
+20250324,170900,1615520844,3460,3460,3460,3460,0
+20250324,170800,1615520844,3460,3460,3460,3460,0
+20250324,170700,1615520844,3460,3460,3460,3460,0
+20250324,170600,1615520844,3460,3460,3460,3460,0
+20250324,170500,1615520844,3460,3460,3460,3460,0
+20250324,170400,1615520844,3460,3460,3460,3460,0
+20250324,170300,1615520844,3460,3460,3460,3460,0
+20250324,170200,1615520844,3460,3460,3460,3460,0
+20250324,170100,1615520844,3460,3460,3460,3460,0
+20250324,170000,1615520844,3460,3460,3460,3460,0
+20250324,165900,1615520844,3460,3460,3460,3460,0
+20250324,165800,1615520844,3460,3460,3460,3460,0
+20250324,165700,1615520844,3460,3460,3460,3460,0
+20250324,165600,1615520844,3460,3460,3460,3460,0
+20250324,165500,1615520844,3460,3460,3460,3460,0
+20250324,165400,1615520844,3460,3460,3460,3460,0
+20250324,165300,1615520844,3460,3460,3460,3460,21253
+20250324,165200,1615520844,3460,3460,3460,3460,0
+20250324,165100,1615520844,3460,3460,3460,3460,0
+20250324,165000,1615520844,3460,3460,3460,3460,0
+20250324,164900,1615520844,3460,3460,3460,3460,0
+20250324,164800,1615520844,3460,3460,3460,3460,0
+20250324,164700,1615520844,3460,3460,3460,3460,0
+20250324,164600,1615520844,3460,3460,3460,3460,0
+20250324,164500,1615520844,3460,3460,3460,3460,0
+20250324,164400,1615520844,3460,3460,3460,3460,0
+20250324,164300,1615520844,3460,3460,3460,3460,0
+20250324,164200,1615520844,3460,3460,3460,3460,0
+20250324,164100,1615520844,3460,3460,3460,3460,0
+20250324,164000,1615520844,3460,3460,3460,3460,0
+20250324,163900,1615520844,3460,3460,3460,3460,0
+20250324,163800,1615520844,3460,3460,3460,3460,0
+20250324,163700,1615520844,3460,3460,3460,3460,0
+20250324,163600,1615520844,3460,3460,3460,3460,0
+20250324,163500,1615520844,3460,3460,3460,3460,0
+20250324,163400,1615520844,3460,3460,3460,3460,0
+20250324,163300,1615520844,3460,3460,3460,3460,0
+20250324,163200,1615520844,3460,3460,3460,3460,0
+20250324,163100,1615520844,3460,3460,3460,3460,0
+20250324,163000,1615520844,3460,3460,3460,3460,0
+20250324,162900,1615520844,3460,3460,3460,3460,0
+20250324,162800,1615520844,3460,3460,3460,3460,0
+20250324,162700,1615520844,3460,3460,3460,3460,0
+20250324,162600,1615520844,3460,3460,3460,3460,0
+20250324,162500,1615520844,3460,3460,3460,3460,0
+20250324,162400,1615520844,3460,3460,3460,3460,0
+20250324,162300,1615520844,3460,3460,3460,3460,21253
+20250324,162200,1615520844,3460,3460,3460,3460,0
+20250324,162100,1615520844,3460,3460,3460,3460,0
+20250324,162000,1615520844,3460,3460,3460,3460,0
+20250324,161900,1615520844,3460,3460,3460,3460,0
+20250324,161800,1615520844,3460,3460,3460,3460,0
+20250324,161700,1615520844,3460,3460,3460,3460,0
+20250324,161600,1615520844,3460,3460,3460,3460,0
+20250324,161500,1615520844,3460,3460,3460,3460,0
+20250324,161400,1615520844,3460,3460,3460,3460,0
+20250324,161300,1615520844,3460,3460,3460,3460,0
+20250324,161200,1615520844,3460,3460,3460,3460,0
+20250324,161100,1615520844,3460,3460,3460,3460,0
+20250324,161000,1615520844,3460,3460,3460,3460,0
+20250324,160900,1615520844,3460,3460,3460,3460,0
+20250324,160800,1615520844,3460,3460,3460,3460,0
+20250324,160700,1615520844,3460,3460,3460,3460,0
+20250324,160600,1615520844,3460,3460,3460,3460,0
+20250324,160500,1615520844,3460,3460,3460,3460,0
+20250324,160400,1615520844,3460,3460,3460,3460,0
+20250324,160300,1615520844,3460,3460,3460,3460,0
+20250324,160200,1615520844,3460,3460,3460,3460,0
+20250324,160100,1615520844,3460,3460,3460,3460,0
+20250324,160000,1615520844,3460,3460,3460,3460,0
+20250324,155900,1615520844,3460,3460,3460,3460,0
+20250324,155800,1615520844,3460,3460,3460,3460,0
+20250324,155700,1615520844,3460,3460,3460,3460,0
+20250324,155600,1615520844,3460,3460,3460,3460,0
+20250324,155500,1615520844,3460,3460,3460,3460,0
+20250324,155400,1615520844,3460,3460,3460,3460,0
+20250324,155300,1615520844,3460,3460,3460,3460,21253
+20250324,155200,1615520844,3460,3460,3460,3460,0
+20250324,155100,1615520844,3460,3460,3460,3460,0
+20250324,155000,1615520844,3460,3460,3460,3460,0
+20250324,154900,1615520844,3460,3460,3460,3460,0
+20250324,154800,1615520844,3460,3460,3460,3460,0
+20250324,154700,1615520844,3460,3460,3460,3460,0
+20250324,154600,1615520844,3460,3460,3460,3460,0
+20250324,154500,1615520844,3460,3460,3460,3460,0
+20250324,154400,1615520844,3460,3460,3460,3460,0
+20250324,154300,1615520844,3460,3460,3460,3460,0
+20250324,154200,1615520844,3460,3460,3460,3460,0
+20250324,154100,1615520844,3460,3460,3460,3460,0
+20250324,154000,1615520844,3460,3460,3460,3460,0
+20250324,153900,1615520844,3460,3460,3460,3460,0
+20250324,153800,1615520844,3460,3460,3460,3460,0
+20250324,153700,1615520844,3460,3460,3460,3460,0
+20250324,153600,1615520844,3460,3460,3460,3460,0
+20250324,153500,1615520844,3460,3460,3460,3460,0
+20250324,153400,1615520844,3460,3460,3460,3460,0
+20250324,153300,1615520844,3460,3460,3460,3460,0
+20250324,153200,1615520844,3460,3460,3460,3460,0
+20250324,153100,1615520844,3460,3460,3460,3460,0
+20250324,153000,1615520844,3460,3460,3460,3460,21253
+20250324,152900,1541985464,3455,3455,3455,3455,0
+20250324,152800,1541985464,3455,3455,3455,3455,0
+20250324,152700,1541985464,3455,3455,3455,3455,0
+20250324,152600,1541985464,3455,3455,3455,3455,0
+20250324,152500,1541985464,3455,3455,3455,3455,0
+20250324,152400,1541985464,3455,3455,3455,3455,0
+20250324,152300,1541985464,3455,3455,3455,3455,0
+20250324,152200,1541985464,3455,3455,3455,3455,0
+20250324,152100,1541985464,3455,3455,3455,3455,0
+20250324,152000,1541985464,3455,3455,3455,3455,0
+20250324,151900,1541985464,3455,3445,3455,3435,9884
+20250324,151800,1507920799,3445,3430,3445,3430,3433
+20250324,151700,1496125714,3430,3425,3430,3425,547
+20250324,151600,1494249704,3430,3430,3435,3425,2190
+20250324,151500,1486742389,3430,3430,3440,3425,3061
+20250324,151400,1476247939,3435,3430,3440,3430,404
+20250324,151300,1474860209,3440,3435,3440,3430,1129
+20250324,151200,1470981314,3440,3435,3440,3435,887
+20250324,151100,1467934189,3435,3435,3435,3435,469
+20250324,151000,1466323174,3440,3440,3440,3440,406
+20250324,150900,1464926534,3430,3430,3440,3430,903
+20250324,150800,1461829144,3430,3440,3445,3430,2220
+20250324,150700,1454186644,3445,3445,3450,3430,2011
+20250324,150600,1447261034,3430,3445,3445,3430,1451
+20250324,150500,1442277179,3435,3420,3440,3415,3107
+20250324,150400,1431625614,3420,3440,3445,3420,6287
+20250324,150300,1410044704,3435,3445,3445,3435,9637
+20250324,150200,1376866734,3445,3440,3445,3425,7558
+20250324,150100,1350879804,3440,3385,3440,3385,11048
+20250324,150000,1313088069,3390,3385,3390,3385,4
+20250324,145900,1313074519,3390,3370,3390,3370,581
+20250324,145800,1311114494,3380,3385,3385,3365,1402
+20250324,145700,1306394174,3375,3385,3390,3375,1647
+20250324,145600,1300827059,3385,3385,3385,3385,1501
+20250324,145500,1295746174,3390,3385,3390,3385,206
+20250324,145400,1295047864,3385,3380,3385,3370,810
+20250324,145300,1292308049,3380,3370,3385,3370,1731
+20250324,145200,1286461974,3375,3375,3375,3375,15
+20250324,145100,1286411349,3375,3375,3380,3375,102
+20250324,145000,1286067094,3375,3370,3375,3365,59
+20250324,144900,1285868299,3375,3380,3385,3375,108
+20250324,144800,1285503239,3375,3370,3380,3360,223
+20250324,144700,1284750889,3355,3365,3365,3355,2500
+20250324,144600,1276353309,3355,3355,3355,3355,0
+20250324,144500,1276353309,3355,3375,3375,3355,2603
+20250324,144400,1267586204,3370,3365,3370,3365,273
+20250324,144300,1266666659,3365,3365,3365,3365,1
+20250324,144200,1266663294,3365,3365,3365,3365,394
+20250324,144100,1265337484,3365,3365,3365,3365,2
+20250324,144000,1265330754,3370,3370,3370,3370,0
+20250324,143900,1265330754,3370,3365,3370,3365,26
+20250324,143800,1265243259,3370,3370,3370,3370,1
+20250324,143700,1265239889,3370,3370,3375,3370,46
+20250324,143600,1265084864,3370,3375,3375,3370,10
+20250324,143500,1265051139,3375,3375,3375,3365,338
+20250324,143400,1263912759,3375,3375,3375,3375,9
+20250324,143300,1263882384,3375,3375,3375,3375,0
+20250324,143200,1263882384,3375,3375,3375,3375,11
+20250324,143100,1263845259,3375,3365,3375,3365,26
+20250324,143000,1263757539,3370,3360,3370,3360,809
+20250324,142900,1261031299,3370,3370,3375,3370,4383
+20250324,142800,1246260584,3370,3365,3370,3360,401
+20250324,142700,1244913199,3370,3370,3370,3360,202
+20250324,142600,1244234444,3360,3370,3370,3355,903
+20250324,142500,1241203649,3360,3360,3360,3360,861
+20250324,142400,1238310689,3370,3355,3375,3355,1716
+20250324,142300,1232551284,3345,3350,3350,3345,5191
+20250324,142200,1215187194,3350,3350,3350,3350,138
+20250324,142100,1214724894,3355,3355,3355,3355,633
+20250324,142000,1212601179,3360,3360,3360,3360,341
+20250324,141900,1211455419,3360,3360,3360,3360,169
+20250324,141800,1210887579,3360,3360,3360,3355,220
+20250324,141700,1210148384,3355,3355,3355,3355,76
+20250324,141600,1209893404,3360,3355,3360,3355,25
+20250324,141500,1209809524,3355,3350,3355,3350,64
+20250324,141400,1209594809,3355,3350,3355,3350,1002
+20250324,141300,1206237604,3350,3340,3350,3337,1510
+20250324,141200,1201189953,3342,3345,3345,3342,197
+20250324,141100,1200531426,3345,3355,3355,3340,3465
+20250324,141000,1188929356,3357,3357,3357,3357,1
+20250324,140900,1188925999,3357,3357,3357,3357,1
+20250324,140800,1188922642,3357,3357,3357,3355,124
+20250324,140700,1188506378,3357,3357,3357,3357,158
+20250324,140600,1187975972,3355,3355,3355,3355,1
+20250324,140500,1187972617,3360,3360,3360,3360,0
+20250324,140400,1187972617,3360,3360,3360,3360,0
+20250324,140300,1187972617,3360,3365,3365,3360,1254
+20250324,140200,1183757932,3375,3365,3375,3365,3
+20250324,140100,1183747827,3375,3370,3375,3370,201
+20250324,140000,1183070452,3370,3365,3370,3365,103
+20250324,135900,1182723852,3365,3365,3365,3360,98
+20250324,135800,1182394562,3365,3365,3365,3365,0
+20250324,135700,1182394562,3365,3365,3365,3365,0
+20250324,135600,1182394562,3365,3360,3365,3350,2507
+20250324,135500,1173995117,3360,3360,3360,3360,1
+20250324,135400,1173991757,3360,3360,3360,3360,1
+20250324,135300,1173988397,3350,3360,3360,3350,4022
+20250324,135200,1160508147,3370,3365,3370,3365,2
+20250324,135100,1160501412,3370,3370,3370,3370,0
+20250324,135000,1160501412,3370,3370,3370,3370,0
+20250324,134900,1160501412,3370,3365,3370,3365,1984
+20250324,134800,1153825237,3365,3365,3365,3365,0
+20250324,134700,1153825237,3365,3365,3365,3365,30
+20250324,134600,1153724287,3365,3365,3365,3365,1
+20250324,134500,1153720922,3365,3355,3365,3355,42
+20250324,134400,1153580002,3365,3365,3365,3365,0
+20250324,134300,1153580002,3365,3365,3365,3355,1484
+20250324,134200,1148598857,3370,3370,3370,3370,49
+20250324,134100,1148433727,3375,3370,3375,3370,160
+20250324,134000,1147894522,3370,3370,3370,3370,0
+20250324,133900,1147894522,3370,3370,3370,3370,0
+20250324,133800,1147894522,3370,3375,3375,3370,2
+20250324,133700,1147887777,3375,3375,3375,3375,1
+20250324,133600,1147884402,3375,3375,3375,3375,11
+20250324,133500,1147847277,3370,3365,3370,3360,88
+20250324,133400,1147551517,3365,3365,3365,3365,13
+20250324,133300,1147507772,3365,3365,3365,3365,102
+20250324,133200,1147164542,3380,3380,3380,3380,0
+20250324,133100,1147164542,3380,3370,3380,3355,2431
+20250324,133000,1138995797,3380,3380,3380,3380,2
+20250324,132900,1138989037,3380,3380,3380,3380,0
+20250324,132800,1138989037,3380,3380,3380,3380,0
+20250324,132700,1138989037,3380,3375,3380,3375,27
+20250324,132600,1138897907,3375,3375,3375,3375,15
+20250324,132500,1138847282,3375,3380,3380,3375,554
+20250324,132400,1136974982,3380,3375,3380,3375,500
+20250324,132300,1135285597,3375,3375,3375,3375,3
+20250324,132200,1135275472,3375,3380,3380,3365,29
+20250324,132100,1135177627,3380,3370,3380,3370,889
+20250324,132000,1132177362,3375,3375,3375,3375,0
+20250324,131900,1132177362,3375,3360,3375,3355,545
+20250324,131800,1130347212,3375,3370,3375,3370,30
+20250324,131700,1130246107,3370,3365,3370,3365,30
+20250324,131600,1130145152,3365,3365,3365,3365,300
+20250324,131500,1129135652,3365,3365,3365,3350,587
+20250324,131400,1127160727,3365,3360,3375,3345,2586
+20250324,131300,1118483077,3360,3355,3375,3345,385
+20250324,131200,1117190707,3360,3375,3375,3340,1545
+20250324,131100,1112019522,3375,3355,3375,3340,1467
+20250324,131000,1107094992,3355,3350,3355,3340,1375
+20250324,130900,1102496362,3355,3355,3355,3355,30
+20250324,130800,1102395712,3365,3365,3365,3365,10
+20250324,130700,1102362062,3365,3365,3365,3365,0
+20250324,130600,1102362062,3365,3365,3365,3365,100
+20250324,130500,1102025562,3350,3350,3350,3350,684
+20250324,130400,1099734162,3350,3350,3350,3350,1
+20250324,130300,1099730812,3355,3360,3360,3355,168
+20250324,130200,1099166752,3370,3370,3370,3370,0
+20250324,130100,1099166752,3370,3370,3370,3370,0
+20250324,130000,1099166752,3370,3355,3370,3355,94
+20250324,125900,1098851232,3370,3365,3370,3365,97
+20250324,125800,1098524442,3365,3355,3365,3350,384
+20250324,125700,1097234892,3355,3355,3355,3355,84
+20250324,125600,1096953072,3355,3355,3355,3355,35
+20250324,125500,1096835647,3355,3360,3360,3355,1090
+20250324,125400,1093178247,3360,3355,3360,3355,5
+20250324,125300,1093161467,3360,3360,3360,3355,444
+20250324,125200,1091671427,3355,3355,3355,3355,90
+20250324,125100,1091369477,3360,3360,3360,3360,94
+20250324,125000,1091053637,3370,3370,3370,3370,0
+20250324,124900,1091053637,3370,3370,3370,3355,1085
+20250324,124800,1087412582,3360,3360,3360,3360,0
+20250324,124700,1087412582,3360,3355,3360,3355,88
+20250324,124600,1087116927,3355,3360,3360,3355,405
+20250324,124500,1085757902,3360,3370,3370,3360,433
+20250324,124400,1084302167,3370,3370,3370,3370,0
+20250324,124300,1084302167,3370,3370,3370,3370,283
+20250324,124200,1083348457,3370,3360,3370,3360,119
+20250324,124100,1082947617,3360,3360,3360,3360,87
+20250324,124000,1082655297,3360,3360,3360,3360,386
+20250324,123900,1081358337,3355,3355,3355,3355,205
+20250324,123800,1080670562,3355,3355,3355,3355,300
+20250324,123700,1079664062,3355,3355,3355,3355,83
+20250324,123600,1079385597,3355,3355,3355,3355,1
+20250324,123500,1079382242,3355,3355,3355,3355,83
+20250324,123400,1079103777,3355,3355,3355,3350,224
+20250324,123300,1078352857,3355,3360,3360,3350,2082
+20250324,123200,1071375107,3360,3360,3360,3360,70
+20250324,123100,1071139907,3360,3370,3370,3360,1989
+20250324,123000,1064439062,3370,3370,3370,3365,592
+20250324,122900,1062444522,3370,3370,3370,3370,124
+20250324,122800,1062026642,3370,3370,3370,3370,1
+20250324,122700,1062023272,3365,3370,3370,3365,129
+20250324,122600,1061588667,3370,3365,3370,3365,54
+20250324,122500,1061406857,3370,3365,3370,3365,126
+20250324,122400,1060982367,3365,3365,3365,3350,813
+20250324,122300,1058250932,3370,3370,3370,3370,83
+20250324,122200,1057971222,3370,3370,3370,3370,32
+20250324,122100,1057863382,3380,3380,3380,3375,86
+20250324,122000,1057573122,3370,3380,3380,3370,131
+20250324,121900,1057131642,3375,3375,3375,3375,83
+20250324,121800,1056851517,3375,3375,3375,3370,82
+20250324,121700,1056574842,3380,3385,3385,3380,95
+20250324,121600,1056253327,3385,3385,3385,3385,1
+20250324,121500,1056249942,3380,3375,3380,3375,267
+20250324,121400,1055348202,3380,3380,3380,3380,2
+20250324,121300,1055341442,3380,3380,3380,3380,208
+20250324,121200,1054638402,3380,3380,3380,3380,188
+20250324,121100,1054002962,3370,3375,3375,3370,113
+20250324,121000,1053621737,3370,3370,3370,3370,41
+20250324,120900,1053483567,3375,3375,3375,3375,1
+20250324,120800,1053480192,3370,3370,3370,3370,0
+20250324,120700,1053480192,3370,3375,3375,3370,98
+20250324,120600,1053149517,3370,3370,3370,3370,88
+20250324,120500,1052852957,3375,3375,3375,3375,83
+20250324,120400,1052572832,3375,3375,3375,3375,0
+20250324,120300,1052572832,3375,3375,3375,3375,15
+20250324,120200,1052522207,3370,3370,3370,3370,275
+20250324,120100,1051595457,3370,3375,3375,3370,86
+20250324,120000,1051305217,3370,3370,3370,3370,0
+20250324,115900,1051305217,3370,3370,3370,3370,82
+20250324,115800,1051028877,3365,3365,3365,3365,11
+20250324,115700,1050991862,3365,3365,3365,3365,0
+20250324,115600,1050991862,3365,3360,3365,3360,96
+20250324,115500,1050668972,3365,3355,3365,3355,2
+20250324,115400,1050662252,3350,3350,3350,3350,0
+20250324,115300,1050662252,3350,3350,3350,3350,50
+20250324,115200,1050494752,3345,3345,3345,3345,588
+20250324,115100,1048527892,3345,3370,3370,3345,422
+20250324,115000,1047110262,3375,3370,3375,3370,103
+20250324,114900,1046762737,3370,3365,3370,3365,234
+20250324,114800,1045974647,3340,3375,3375,3340,2555
+20250324,114700,1037420967,3375,3375,3375,3375,65
+20250324,114600,1037201592,3375,3375,3375,3375,83
+20250324,114500,1036921467,3375,3375,3375,3375,3
+20250324,114400,1036911342,3355,3355,3355,3355,50
+20250324,114300,1036743592,3355,3375,3375,3355,699
+20250324,114200,1034396572,3375,3380,3380,3375,41
+20250324,114100,1034258192,3395,3395,3400,3395,51
+20250324,114000,1034084817,3370,3380,3380,3355,1127
+20250324,113900,1030292177,3395,3395,3395,3395,14
+20250324,113800,1030244647,3395,3385,3395,3385,110
+20250324,113700,1029872027,3385,3385,3385,3385,84
+20250324,113600,1029587687,3395,3395,3395,3395,422
+20250324,113500,1028154997,3405,3405,3405,3405,0
+20250324,113400,1028154997,3405,3380,3405,3380,500
+20250324,113300,1026457987,3375,3375,3375,3375,0
+20250324,113200,1026457987,3375,3375,3375,3375,0
+20250324,113100,1026457987,3375,3375,3375,3375,50
+20250324,113000,1026289237,3380,3380,3380,3375,537
+20250324,112900,1024476222,3380,3380,3380,3380,0
+20250324,112800,1024476222,3380,3380,3380,3380,497
+20250324,112700,1022796362,3385,3400,3400,3385,405
+20250324,112600,1021421827,3400,3390,3400,3390,2
+20250324,112500,1021415037,3390,3390,3390,3390,0
+20250324,112400,1021415037,3390,3390,3400,3385,18
+20250324,112300,1021354012,3390,3390,3390,3390,0
+20250324,112200,1021354012,3390,3390,3390,3390,81
+20250324,112100,1021079422,3385,3385,3385,3385,5
+20250324,112000,1021062497,3405,3380,3405,3375,23
+20250324,111900,1020984742,3415,3375,3415,3375,104
+20250324,111800,1020633122,3375,3380,3415,3375,432
+20250324,111700,1019174557,3380,3375,3425,3375,722
+20250324,111600,1016731307,3380,3375,3380,3375,515
+20250324,111500,1014990737,3375,3355,3380,3355,31
+20250324,111400,1014886062,3355,3365,3365,3355,7568
+20250324,111300,989464362,3375,3375,3375,3375,0
+20250324,111200,989464362,3375,3375,3375,3365,527
+20250324,111100,987689647,3375,3375,3380,3375,174
+20250324,111000,987102392,3375,3375,3375,3370,217
+20250324,110900,986370662,3370,3370,3370,3370,1
+20250324,110800,986367292,3370,3370,3370,3370,223
+20250324,110700,985615782,3375,3370,3375,3370,58
+20250324,110600,985420062,3375,3360,3375,3360,61
+20250324,110500,985214772,3380,3375,3380,3355,507
+20250324,110400,983511092,3375,3380,3380,3375,86
+20250324,110300,983220417,3385,3385,3385,3385,0
+20250324,110200,983220417,3385,3380,3385,3375,524
+20250324,110100,981450997,3385,3385,3385,3385,5
+20250324,110000,981434072,3385,3400,3400,3385,1521
+20250324,105900,976268647,3400,3400,3400,3400,84
+20250324,105800,975983047,3400,3400,3400,3400,83
+20250324,105700,975700847,3400,3395,3400,3395,86
+20250324,105600,975408457,3400,3395,3400,3395,655
+20250324,105500,973182102,3385,3395,3395,3385,192
+20250324,105400,972531122,3395,3390,3395,3390,144
+20250324,105300,972042547,3390,3390,3390,3390,95
+20250324,105200,971720497,3390,3390,3390,3390,230
+20250324,105100,970940797,3390,3395,3395,3390,225
+20250324,105000,970177577,3390,3390,3395,3390,1417
+20250324,104900,965373942,3390,3395,3395,3390,157
+20250324,104800,964841707,3395,3395,3395,3395,167
+20250324,104700,964274742,3390,3395,3395,3390,230
+20250324,104600,963494627,3395,3395,3395,3395,84
+20250324,104500,963209447,3390,3400,3415,3385,1134
+20250324,104400,959354142,3400,3415,3415,3400,1102
+20250324,104300,955604312,3415,3425,3425,3415,11
+20250324,104200,955566737,3420,3405,3420,3405,2034
+20250324,104100,948618747,3405,3400,3405,3380,1187
+20250324,104000,944596897,3410,3400,3410,3400,148
+20250324,103900,944093687,3410,3410,3410,3410,2
+20250324,103800,944086867,3400,3400,3410,3400,158
+20250324,103700,943549657,3410,3400,3410,3400,85
+20250324,103600,943260647,3410,3400,3410,3395,194
+20250324,103500,942601337,3415,3400,3415,3400,245
+20250324,103400,941767777,3400,3400,3410,3400,27
+20250324,103300,941675967,3400,3400,3400,3400,155
+20250324,103200,941148967,3395,3395,3400,3395,117
+20250324,103100,940751332,3405,3405,3405,3405,216
+20250324,103000,940015852,3390,3380,3405,3340,2126
+20250324,102900,932834872,3385,3385,3385,3385,360
+20250324,102800,931616272,3390,3385,3390,3380,1253
+20250324,102700,927374007,3390,3375,3390,3375,6
+20250324,102600,927353682,3375,3380,3380,3375,143
+20250324,102500,926870757,3380,3390,3400,3375,1079
+20250324,102400,923224097,3390,3385,3400,3385,1193
+20250324,102300,919174532,3385,3370,3385,3370,497
+20250324,102200,917497177,3365,3365,3365,3360,338
+20250324,102100,916360557,3355,3365,3365,3355,3015
+20250324,102000,906229612,3370,3370,3370,3370,102
+20250324,101900,905885872,3370,3365,3370,3365,188
+20250324,101800,905252837,3365,3355,3365,3345,1125
+20250324,101700,901474677,3340,3340,3355,3340,1090
+20250324,101600,897821357,3355,3340,3360,3320,1670
+20250324,101500,892234147,3355,3360,3360,3335,551
+20250324,101400,890389667,3365,3385,3405,3275,25118
+20250324,101300,806673102,3385,3385,3385,3385,722
+20250324,101200,804229132,3400,3395,3405,3390,1549
+20250324,101100,798966097,3395,3405,3405,3395,5
+20250324,101000,798949082,3405,3400,3405,3395,306
+20250324,100900,797908727,3395,3390,3395,3390,5
+20250324,100800,797891762,3390,3400,3400,3390,1647
+20250324,100700,792302847,3410,3400,3410,3400,4
+20250324,100600,792289237,3395,3395,3395,3395,0
+20250324,100500,792289237,3395,3395,3395,3395,651
+20250324,100400,790079092,3400,3395,3400,3395,228
+20250324,100300,789304032,3395,3400,3415,3395,2359
+20250324,100200,781291007,3420,3420,3420,3420,11
+20250324,100100,781253387,3410,3400,3410,3400,45
+20250324,100000,781100327,3400,3395,3405,3395,413
+20250324,095900,779696137,3400,3395,3400,3395,103
+20250324,095800,779346437,3395,3405,3410,3395,2502
+20250324,095700,770840972,3405,3415,3415,3405,108
+20250324,095600,770473147,3415,3415,3415,3415,3
+20250324,095500,770462902,3420,3420,3420,3420,0
+20250324,095400,770462902,3420,3405,3420,3405,5
+20250324,095300,770445832,3405,3405,3405,3400,597
+20250324,095200,768413412,3410,3410,3410,3410,3
+20250324,095100,768403182,3405,3425,3425,3405,4
+20250324,095000,768389502,3430,3430,3430,3430,2
+20250324,094900,768382642,3430,3410,3430,3400,2535
+20250324,094800,759745777,3415,3420,3420,3415,855
+20250324,094700,756823427,3420,3430,3430,3420,836
+20250324,094600,753959267,3445,3445,3445,3445,95
+20250324,094500,753631992,3445,3425,3445,3425,211
+20250324,094400,752909272,3450,3405,3450,3405,1841
+20250324,094300,746616417,3405,3385,3405,3375,3648
+20250324,094200,734244417,3385,3415,3415,3385,8398
+20250324,094100,705714802,3415,3430,3430,3410,3308
+20250324,094000,694388917,3430,3440,3445,3430,1657
+20250324,093900,688694897,3440,3450,3450,3440,1601
+20250324,093800,683181987,3450,3445,3450,3445,225
+20250324,093700,682406857,3445,3445,3445,3440,769
+20250324,093600,679757657,3440,3445,3445,3440,1334
+20250324,093500,675163102,3445,3445,3445,3445,535
+20250324,093400,673320027,3445,3445,3445,3445,605
+20250324,093300,671235802,3445,3440,3445,3440,113
+20250324,093200,670846582,3440,3455,3455,3440,2890
+20250324,093100,660889987,3455,3450,3455,3435,2354
+20250324,093000,652768247,3450,3435,3450,3435,884
+20250324,092900,649719737,3455,3435,3455,3430,1058
+20250324,092800,646085587,3435,3460,3460,3435,348
+20250324,092700,644887432,3455,3440,3455,3440,4623
+20250324,092600,628978062,3435,3455,3460,3435,1033
+20250324,092500,625413392,3435,3430,3455,3430,2444
+20250324,092400,616994612,3425,3440,3445,3410,5169
+20250324,092300,599338237,3420,3470,3470,3410,18208
+20250324,092200,536700889,3465,3480,3480,3450,10496
+20250324,092100,500383484,3465,3465,3490,3460,10200
+20250324,092000,464937474,3475,3460,3475,3460,7329
+20250324,091900,439525359,3470,3480,3485,3460,12478
+20250324,091800,396280529,3480,3460,3500,3455,14297
+20250324,091700,346492504,3455,3460,3495,3425,17308
+20250324,091600,286452070,3490,3385,3495,3385,17806
+20250324,091500,225080530,3385,3400,3400,3385,127
+20250324,091400,224650450,3400,3400,3400,3385,530
+20250324,091300,222848540,3400,3390,3400,3360,3600
+20250324,091200,210648840,3390,3380,3400,3380,2310
+20250324,091100,202823510,3375,3360,3375,3355,2268
+20250324,091000,195192550,3360,3355,3380,3355,632
+20250324,090900,193063005,3380,3355,3380,3355,1629
+20250324,090800,187574580,3350,3345,3355,3345,893
+20250324,090700,184586885,3355,3340,3355,3340,2312
+20250324,090600,176862555,3340,3355,3370,3340,2187
+20250324,090500,169511960,3355,3335,3355,3335,1380
+20250324,090400,164906030,3340,3355,3375,3340,1495
+20250324,090300,159899960,3355,3360,3365,3340,3606
+20250324,090200,147810100,3335,3365,3370,3335,4348
+20250324,090100,133200340,3365,3295,3365,3280,10284
+20250324,090000,99008085,3300,3365,3365,3300,29547

236810/min/candle-20250325.csv

@@ -0,0 +1,712 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205000,1329465827,3380,3380,3380,3380,12475
+20250325,204900,1329465827,3380,3380,3380,3380,0
+20250325,204800,1329465827,3380,3380,3380,3380,0
+20250325,204700,1329465827,3380,3380,3380,3380,0
+20250325,204600,1329465827,3380,3380,3380,3380,0
+20250325,204500,1329465827,3380,3380,3380,3380,0
+20250325,204400,1329465827,3380,3380,3380,3380,0
+20250325,204300,1329465827,3380,3380,3380,3380,0
+20250325,204200,1329465827,3380,3380,3380,3380,0
+20250325,204100,1329465827,3380,3380,3380,3380,0
+20250325,204000,1329465827,3380,3380,3380,3380,0
+20250325,203900,1329465827,3380,3380,3380,3380,0
+20250325,203800,1329465827,3380,3380,3380,3380,0
+20250325,203700,1329465827,3380,3380,3380,3380,0
+20250325,203600,1329465827,3380,3380,3380,3380,0
+20250325,203500,1329465827,3380,3380,3380,3380,0
+20250325,203400,1329465827,3380,3380,3380,3380,0
+20250325,203300,1329465827,3380,3380,3380,3380,0
+20250325,203200,1329465827,3380,3380,3380,3380,0
+20250325,203100,1329465827,3380,3380,3380,3380,0
+20250325,203000,1329465827,3380,3380,3380,3380,0
+20250325,202900,1329465827,3380,3380,3380,3380,0
+20250325,202800,1329465827,3380,3380,3380,3380,0
+20250325,202700,1329465827,3380,3380,3380,3380,0
+20250325,202600,1329465827,3380,3380,3380,3380,0
+20250325,202500,1329465827,3380,3380,3380,3380,0
+20250325,202400,1329465827,3380,3380,3380,3380,0
+20250325,202300,1329465827,3380,3380,3380,3380,0
+20250325,202200,1329465827,3380,3380,3380,3380,0
+20250325,202100,1329465827,3380,3380,3380,3380,0
+20250325,202000,1329465827,3380,3380,3380,3380,12475
+20250325,201900,1329465827,3380,3380,3380,3380,0
+20250325,201800,1329465827,3380,3380,3380,3380,0
+20250325,201700,1329465827,3380,3380,3380,3380,0
+20250325,201600,1329465827,3380,3380,3380,3380,0
+20250325,201500,1329465827,3380,3380,3380,3380,0
+20250325,201400,1329465827,3380,3380,3380,3380,0
+20250325,201300,1329465827,3380,3380,3380,3380,0
+20250325,201200,1329465827,3380,3380,3380,3380,0
+20250325,201100,1329465827,3380,3380,3380,3380,0
+20250325,201000,1329465827,3380,3380,3380,3380,0
+20250325,200900,1329465827,3380,3380,3380,3380,0
+20250325,200800,1329465827,3380,3380,3380,3380,0
+20250325,200700,1329465827,3380,3380,3380,3380,0
+20250325,200600,1329465827,3380,3380,3380,3380,0
+20250325,200500,1329465827,3380,3380,3380,3380,0
+20250325,200400,1329465827,3380,3380,3380,3380,0
+20250325,200300,1329465827,3380,3380,3380,3380,0
+20250325,200200,1329465827,3380,3380,3380,3380,0
+20250325,200100,1329465827,3380,3380,3380,3380,0
+20250325,200000,1329465827,3380,3380,3380,3380,0
+20250325,195900,1329465827,3380,3380,3380,3380,0
+20250325,195800,1329465827,3380,3380,3380,3380,0
+20250325,195700,1329465827,3380,3380,3380,3380,0
+20250325,195600,1329465827,3380,3380,3380,3380,0
+20250325,195500,1329465827,3380,3380,3380,3380,0
+20250325,195400,1329465827,3380,3380,3380,3380,0
+20250325,195300,1329465827,3380,3380,3380,3380,0
+20250325,195200,1329465827,3380,3380,3380,3380,0
+20250325,195100,1329465827,3380,3380,3380,3380,0
+20250325,195000,1329465827,3380,3380,3380,3380,12475
+20250325,194900,1329465827,3380,3380,3380,3380,0
+20250325,194800,1329465827,3380,3380,3380,3380,0
+20250325,194700,1329465827,3380,3380,3380,3380,0
+20250325,194600,1329465827,3380,3380,3380,3380,0
+20250325,194500,1329465827,3380,3380,3380,3380,0
+20250325,194400,1329465827,3380,3380,3380,3380,0
+20250325,194300,1329465827,3380,3380,3380,3380,0
+20250325,194200,1329465827,3380,3380,3380,3380,0
+20250325,194100,1329465827,3380,3380,3380,3380,0
+20250325,194000,1329465827,3380,3380,3380,3380,0
+20250325,193900,1329465827,3380,3380,3380,3380,0
+20250325,193800,1329465827,3380,3380,3380,3380,0
+20250325,193700,1329465827,3380,3380,3380,3380,0
+20250325,193600,1329465827,3380,3380,3380,3380,0
+20250325,193500,1329465827,3380,3380,3380,3380,0
+20250325,193400,1329465827,3380,3380,3380,3380,0
+20250325,193300,1329465827,3380,3380,3380,3380,0
+20250325,193200,1329465827,3380,3380,3380,3380,0
+20250325,193100,1329465827,3380,3380,3380,3380,0
+20250325,193000,1329465827,3380,3380,3380,3380,0
+20250325,192900,1329465827,3380,3380,3380,3380,0
+20250325,192800,1329465827,3380,3380,3380,3380,0
+20250325,192700,1329465827,3380,3380,3380,3380,0
+20250325,192600,1329465827,3380,3380,3380,3380,0
+20250325,192500,1329465827,3380,3380,3380,3380,0
+20250325,192400,1329465827,3380,3380,3380,3380,0
+20250325,192300,1329465827,3380,3380,3380,3380,0
+20250325,192200,1329465827,3380,3380,3380,3380,0
+20250325,192100,1329465827,3380,3380,3380,3380,0
+20250325,192000,1329465827,3380,3380,3380,3380,12475
+20250325,191900,1329465827,3380,3380,3380,3380,0
+20250325,191800,1329465827,3380,3380,3380,3380,0
+20250325,191700,1329465827,3380,3380,3380,3380,0
+20250325,191600,1329465827,3380,3380,3380,3380,0
+20250325,191500,1329465827,3380,3380,3380,3380,0
+20250325,191400,1329465827,3380,3380,3380,3380,0
+20250325,191300,1329465827,3380,3380,3380,3380,0
+20250325,191200,1329465827,3380,3380,3380,3380,0
+20250325,191100,1329465827,3380,3380,3380,3380,0
+20250325,191000,1329465827,3380,3380,3380,3380,0
+20250325,190900,1329465827,3380,3380,3380,3380,0
+20250325,190800,1329465827,3380,3380,3380,3380,0
+20250325,190700,1329465827,3380,3380,3380,3380,0
+20250325,190600,1329465827,3380,3380,3380,3380,0
+20250325,190500,1329465827,3380,3380,3380,3380,0
+20250325,190400,1329465827,3380,3380,3380,3380,0
+20250325,190300,1329465827,3380,3380,3380,3380,0
+20250325,190200,1329465827,3380,3380,3380,3380,0
+20250325,190100,1329465827,3380,3380,3380,3380,0
+20250325,190000,1329465827,3380,3380,3380,3380,0
+20250325,185900,1329465827,3380,3380,3380,3380,0
+20250325,185800,1329465827,3380,3380,3380,3380,0
+20250325,185700,1329465827,3380,3380,3380,3380,0
+20250325,185600,1329465827,3380,3380,3380,3380,0
+20250325,185500,1329465827,3380,3380,3380,3380,0
+20250325,185400,1329465827,3380,3380,3380,3380,0
+20250325,185300,1329465827,3380,3380,3380,3380,0
+20250325,185200,1329465827,3380,3380,3380,3380,0
+20250325,185100,1329465827,3380,3380,3380,3380,0
+20250325,185000,1329465827,3380,3380,3380,3380,12475
+20250325,184900,1329465827,3380,3380,3380,3380,0
+20250325,184800,1329465827,3380,3380,3380,3380,0
+20250325,184700,1329465827,3380,3380,3380,3380,0
+20250325,184600,1329465827,3380,3380,3380,3380,0
+20250325,184500,1329465827,3380,3380,3380,3380,0
+20250325,184400,1329465827,3380,3380,3380,3380,0
+20250325,184300,1329465827,3380,3380,3380,3380,0
+20250325,184200,1329465827,3380,3380,3380,3380,0
+20250325,184100,1329465827,3380,3380,3380,3380,0
+20250325,184000,1329465827,3380,3380,3380,3380,0
+20250325,183900,1329465827,3380,3380,3380,3380,0
+20250325,183800,1329465827,3380,3380,3380,3380,0
+20250325,183700,1329465827,3380,3380,3380,3380,0
+20250325,183600,1329465827,3380,3380,3380,3380,0
+20250325,183500,1329465827,3380,3380,3380,3380,0
+20250325,183400,1329465827,3380,3380,3380,3380,0
+20250325,183300,1329465827,3380,3380,3380,3380,0
+20250325,183200,1329465827,3380,3380,3380,3380,0
+20250325,183100,1329465827,3380,3380,3380,3380,0
+20250325,183000,1329465827,3380,3380,3380,3380,0
+20250325,182900,1329465827,3380,3380,3380,3380,0
+20250325,182800,1329465827,3380,3380,3380,3380,0
+20250325,182700,1329465827,3380,3380,3380,3380,0
+20250325,182600,1329465827,3380,3380,3380,3380,0
+20250325,182500,1329465827,3380,3380,3380,3380,0
+20250325,182400,1329465827,3380,3380,3380,3380,0
+20250325,182300,1329465827,3380,3380,3380,3380,0
+20250325,182200,1329465827,3380,3380,3380,3380,0
+20250325,182100,1329465827,3380,3380,3380,3380,0
+20250325,182000,1329465827,3380,3380,3380,3380,12475
+20250325,181900,1329465827,3380,3380,3380,3380,0
+20250325,181800,1329465827,3380,3380,3380,3380,0
+20250325,181700,1329465827,3380,3380,3380,3380,0
+20250325,181600,1329465827,3380,3380,3380,3380,0
+20250325,181500,1329465827,3380,3380,3380,3380,0
+20250325,181400,1329465827,3380,3380,3380,3380,0
+20250325,181300,1329465827,3380,3380,3380,3380,0
+20250325,181200,1329465827,3380,3380,3380,3380,0
+20250325,181100,1329465827,3380,3380,3380,3380,0
+20250325,181000,1329465827,3380,3380,3380,3380,0
+20250325,180900,1329465827,3380,3380,3380,3380,0
+20250325,180800,1329465827,3380,3380,3380,3380,0
+20250325,180700,1329465827,3380,3380,3380,3380,0
+20250325,180600,1329465827,3380,3380,3380,3380,0
+20250325,180500,1329465827,3380,3380,3380,3380,0
+20250325,180400,1329465827,3380,3380,3380,3380,0
+20250325,180300,1329465827,3380,3380,3380,3380,0
+20250325,180200,1329465827,3380,3380,3380,3380,0
+20250325,180100,1329465827,3380,3380,3380,3380,0
+20250325,180000,1329465827,3380,3380,3380,3380,0
+20250325,175900,1329465827,3380,3380,3380,3380,0
+20250325,175800,1329465827,3380,3380,3380,3380,0
+20250325,175700,1329465827,3380,3380,3380,3380,0
+20250325,175600,1329465827,3380,3380,3380,3380,0
+20250325,175500,1329465827,3380,3380,3380,3380,0
+20250325,175400,1329465827,3380,3380,3380,3380,0
+20250325,175300,1329465827,3380,3380,3380,3380,0
+20250325,175200,1329465827,3380,3380,3380,3380,0
+20250325,175100,1329465827,3380,3380,3380,3380,0
+20250325,175000,1329465827,3380,3380,3380,3380,12475
+20250325,174900,1329465827,3380,3380,3380,3380,0
+20250325,174800,1329465827,3380,3380,3380,3380,0
+20250325,174700,1329465827,3380,3380,3380,3380,0
+20250325,174600,1329465827,3380,3380,3380,3380,0
+20250325,174500,1329465827,3380,3380,3380,3380,0
+20250325,174400,1329465827,3380,3380,3380,3380,0
+20250325,174300,1329465827,3380,3380,3380,3380,0
+20250325,174200,1329465827,3380,3380,3380,3380,0
+20250325,174100,1329465827,3380,3380,3380,3380,0
+20250325,174000,1329465827,3380,3380,3380,3380,0
+20250325,173900,1329465827,3380,3380,3380,3380,0
+20250325,173800,1329465827,3380,3380,3380,3380,0
+20250325,173700,1329465827,3380,3380,3380,3380,0
+20250325,173600,1329465827,3380,3380,3380,3380,0
+20250325,173500,1329465827,3380,3380,3380,3380,0
+20250325,173400,1329465827,3380,3380,3380,3380,0
+20250325,173300,1329465827,3380,3380,3380,3380,0
+20250325,173200,1329465827,3380,3380,3380,3380,0
+20250325,173100,1329465827,3380,3380,3380,3380,0
+20250325,173000,1329465827,3380,3380,3380,3380,0
+20250325,172900,1329465827,3380,3380,3380,3380,0
+20250325,172800,1329465827,3380,3380,3380,3380,0
+20250325,172700,1329465827,3380,3380,3380,3380,0
+20250325,172600,1329465827,3380,3380,3380,3380,0
+20250325,172500,1329465827,3380,3380,3380,3380,0
+20250325,172400,1329465827,3380,3380,3380,3380,0
+20250325,172300,1329465827,3380,3380,3380,3380,0
+20250325,172200,1329465827,3380,3380,3380,3380,0
+20250325,172100,1329465827,3380,3380,3380,3380,0
+20250325,172000,1329465827,3380,3380,3380,3380,12475
+20250325,171900,1329465827,3380,3380,3380,3380,0
+20250325,171800,1329465827,3380,3380,3380,3380,0
+20250325,171700,1329465827,3380,3380,3380,3380,0
+20250325,171600,1329465827,3380,3380,3380,3380,0
+20250325,171500,1329465827,3380,3380,3380,3380,0
+20250325,171400,1329465827,3380,3380,3380,3380,0
+20250325,171300,1329465827,3380,3380,3380,3380,0
+20250325,171200,1329465827,3380,3380,3380,3380,0
+20250325,171100,1329465827,3380,3380,3380,3380,0
+20250325,171000,1329465827,3380,3380,3380,3380,0
+20250325,170900,1329465827,3380,3380,3380,3380,0
+20250325,170800,1329465827,3380,3380,3380,3380,0
+20250325,170700,1329465827,3380,3380,3380,3380,0
+20250325,170600,1329465827,3380,3380,3380,3380,0
+20250325,170500,1329465827,3380,3380,3380,3380,0
+20250325,170400,1329465827,3380,3380,3380,3380,0
+20250325,170300,1329465827,3380,3380,3380,3380,0
+20250325,170200,1329465827,3380,3380,3380,3380,0
+20250325,170100,1329465827,3380,3380,3380,3380,0
+20250325,170000,1329465827,3380,3380,3380,3380,0
+20250325,165900,1329465827,3380,3380,3380,3380,0
+20250325,165800,1329465827,3380,3380,3380,3380,0
+20250325,165700,1329465827,3380,3380,3380,3380,0
+20250325,165600,1329465827,3380,3380,3380,3380,0
+20250325,165500,1329465827,3380,3380,3380,3380,0
+20250325,165400,1329465827,3380,3380,3380,3380,0
+20250325,165300,1329465827,3380,3380,3380,3380,0
+20250325,165200,1329465827,3380,3380,3380,3380,0
+20250325,165100,1329465827,3380,3380,3380,3380,0
+20250325,165000,1329465827,3380,3380,3380,3380,12475
+20250325,164900,1329465827,3380,3380,3380,3380,0
+20250325,164800,1329465827,3380,3380,3380,3380,0
+20250325,164700,1329465827,3380,3380,3380,3380,0
+20250325,164600,1329465827,3380,3380,3380,3380,0
+20250325,164500,1329465827,3380,3380,3380,3380,0
+20250325,164400,1329465827,3380,3380,3380,3380,0
+20250325,164300,1329465827,3380,3380,3380,3380,0
+20250325,164200,1329465827,3380,3380,3380,3380,0
+20250325,164100,1329465827,3380,3380,3380,3380,0
+20250325,164000,1329465827,3380,3380,3380,3380,0
+20250325,163900,1329465827,3380,3380,3380,3380,0
+20250325,163800,1329465827,3380,3380,3380,3380,0
+20250325,163700,1329465827,3380,3380,3380,3380,0
+20250325,163600,1329465827,3380,3380,3380,3380,0
+20250325,163500,1329465827,3380,3380,3380,3380,0
+20250325,163400,1329465827,3380,3380,3380,3380,0
+20250325,163300,1329465827,3380,3380,3380,3380,0
+20250325,163200,1329465827,3380,3380,3380,3380,0
+20250325,163100,1329465827,3380,3380,3380,3380,0
+20250325,163000,1329465827,3380,3380,3380,3380,0
+20250325,162900,1329465827,3380,3380,3380,3380,0
+20250325,162800,1329465827,3380,3380,3380,3380,0
+20250325,162700,1329465827,3380,3380,3380,3380,0
+20250325,162600,1329465827,3380,3380,3380,3380,0
+20250325,162500,1329465827,3380,3380,3380,3380,0
+20250325,162400,1329465827,3380,3380,3380,3380,0
+20250325,162300,1329465827,3380,3380,3380,3380,0
+20250325,162200,1329465827,3380,3380,3380,3380,0
+20250325,162100,1329465827,3380,3380,3380,3380,0
+20250325,162000,1329465827,3380,3380,3380,3380,12475
+20250325,161900,1329465827,3380,3380,3380,3380,0
+20250325,161800,1329465827,3380,3380,3380,3380,0
+20250325,161700,1329465827,3380,3380,3380,3380,0
+20250325,161600,1329465827,3380,3380,3380,3380,0
+20250325,161500,1329465827,3380,3380,3380,3380,0
+20250325,161400,1329465827,3380,3380,3380,3380,0
+20250325,161300,1329465827,3380,3380,3380,3380,0
+20250325,161200,1329465827,3380,3380,3380,3380,0
+20250325,161100,1329465827,3380,3380,3380,3380,0
+20250325,161000,1329465827,3380,3380,3380,3380,0
+20250325,160900,1329465827,3380,3380,3380,3380,0
+20250325,160800,1329465827,3380,3380,3380,3380,0
+20250325,160700,1329465827,3380,3380,3380,3380,0
+20250325,160600,1329465827,3380,3380,3380,3380,0
+20250325,160500,1329465827,3380,3380,3380,3380,0
+20250325,160400,1329465827,3380,3380,3380,3380,0
+20250325,160300,1329465827,3380,3380,3380,3380,0
+20250325,160200,1329465827,3380,3380,3380,3380,0
+20250325,160100,1329465827,3380,3380,3380,3380,0
+20250325,160000,1329465827,3380,3380,3380,3380,0
+20250325,155900,1329465827,3380,3380,3380,3380,0
+20250325,155800,1329465827,3380,3380,3380,3380,0
+20250325,155700,1329465827,3380,3380,3380,3380,0
+20250325,155600,1329465827,3380,3380,3380,3380,0
+20250325,155500,1329465827,3380,3380,3380,3380,0
+20250325,155400,1329465827,3380,3380,3380,3380,0
+20250325,155300,1329465827,3380,3380,3380,3380,0
+20250325,155200,1329465827,3380,3380,3380,3380,0
+20250325,155100,1329465827,3380,3380,3380,3380,0
+20250325,155000,1329465827,3380,3380,3380,3380,12475
+20250325,154900,1329465827,3380,3380,3380,3380,0
+20250325,154800,1329465827,3380,3380,3380,3380,0
+20250325,154700,1329465827,3380,3380,3380,3380,0
+20250325,154600,1329465827,3380,3380,3380,3380,0
+20250325,154500,1329465827,3380,3380,3380,3380,0
+20250325,154400,1329465827,3380,3380,3380,3380,0
+20250325,154300,1329465827,3380,3380,3380,3380,0
+20250325,154200,1329465827,3380,3380,3380,3380,0
+20250325,154100,1329465827,3380,3380,3380,3380,0
+20250325,154000,1329465827,3380,3380,3380,3380,0
+20250325,153900,1329465827,3380,3380,3380,3380,0
+20250325,153800,1329465827,3380,3380,3380,3380,0
+20250325,153700,1329465827,3380,3380,3380,3380,0
+20250325,153600,1329465827,3380,3380,3380,3380,0
+20250325,153500,1329465827,3380,3380,3380,3380,0
+20250325,153400,1329465827,3380,3380,3380,3380,0
+20250325,153300,1329465827,3380,3380,3380,3380,0
+20250325,153200,1329465827,3380,3380,3380,3380,0
+20250325,153100,1329465827,3380,3380,3380,3380,0
+20250325,153000,1329465827,3380,3380,3380,3380,12475
+20250325,152900,1287300327,3370,3370,3370,3370,0
+20250325,152800,1287300327,3370,3370,3370,3370,0
+20250325,152700,1287300327,3370,3370,3370,3370,0
+20250325,152600,1287300327,3370,3370,3370,3370,0
+20250325,152500,1287300327,3370,3370,3370,3370,0
+20250325,152400,1287300327,3370,3370,3370,3370,0
+20250325,152300,1287300327,3370,3370,3370,3370,0
+20250325,152200,1287300327,3370,3370,3370,3370,0
+20250325,152100,1287300327,3370,3370,3370,3370,0
+20250325,152000,1287300327,3370,3370,3370,3370,0
+20250325,151900,1287300327,3370,3365,3370,3365,862
+20250325,151800,1284399677,3365,3365,3365,3340,1701
+20250325,151700,1278711047,3365,3385,3385,3365,1733
+20250325,151600,1272874442,3390,3365,3390,3365,1109
+20250325,151500,1269136997,3365,3365,3365,3350,1095
+20250325,151400,1265465282,3365,3360,3370,3360,566
+20250325,151300,1263562997,3360,3355,3360,3355,346
+20250325,151200,1262402162,3355,3355,3355,3355,0
+20250325,151100,1262402162,3355,3345,3355,3345,548
+20250325,151000,1260564432,3355,3350,3360,3350,720
+20250325,150900,1258151177,3350,3355,3355,3345,765
+20250325,150800,1255585257,3350,3342,3352,3342,1428
+20250325,150700,1250801107,3345,3345,3345,3345,576
+20250325,150600,1248874387,3345,3337,3345,3337,876
+20250325,150500,1245948919,3345,3330,3345,3325,894
+20250325,150400,1242973339,3330,3345,3350,3330,163
+20250325,150300,1242430379,3350,3345,3350,3345,11
+20250325,150200,1242393579,3335,3345,3350,3335,2373
+20250325,150100,1234473024,3345,3340,3345,3335,1538
+20250325,150000,1229336934,3340,3345,3345,3340,37
+20250325,145900,1229213344,3345,3340,3345,3340,383
+20250325,145800,1227934104,3340,3340,3345,3330,561
+20250325,145700,1226060084,3340,3335,3345,3335,1950
+20250325,145600,1219548784,3330,3330,3330,3330,0
+20250325,145500,1219548784,3330,3330,3335,3330,146
+20250325,145400,1219062599,3330,3330,3330,3320,2659
+20250325,145300,1210208614,3320,3320,3330,3320,31
+20250325,145200,1210105684,3320,3320,3330,3320,6504
+20250325,145100,1188457384,3330,3320,3330,3320,2
+20250325,145000,1188450734,3330,3325,3330,3320,1168
+20250325,144900,1184565914,3320,3320,3320,3320,561
+20250325,144800,1182703394,3320,3325,3325,3320,540
+20250325,144700,1180910589,3320,3315,3320,3310,508
+20250325,144600,1179224099,3320,3320,3320,3320,0
+20250325,144500,1179224099,3320,3320,3320,3320,1398
+20250325,144400,1174582739,3320,3325,3325,3320,501
+20250325,144300,1172916919,3320,3325,3325,3320,296
+20250325,144200,1171934179,3320,3315,3325,3315,223
+20250325,144100,1171193769,3325,3320,3325,3315,706
+20250325,144000,1168850564,3320,3320,3325,3320,1028
+20250325,143900,1165437599,3325,3320,3325,3320,502
+20250325,143800,1163770949,3325,3325,3325,3320,600
+20250325,143700,1161778449,3310,3310,3310,3310,19
+20250325,143600,1161715559,3320,3320,3320,3320,220
+20250325,143500,1160985159,3325,3315,3325,3315,706
+20250325,143400,1158644759,3325,3320,3325,3320,2
+20250325,143300,1158638114,3315,3315,3315,3315,75
+20250325,143200,1158389489,3310,3315,3315,3310,571
+20250325,143100,1156499474,3310,3310,3310,3310,0
+20250325,143000,1156499474,3310,3300,3320,3280,2084
+20250325,142900,1149628559,3320,3300,3320,3300,402
+20250325,142800,1148301939,3300,3300,3300,3300,399
+20250325,142700,1146985239,3300,3300,3300,3300,1116
+20250325,142600,1143302439,3300,3310,3310,3300,1005
+20250325,142500,1139975939,3310,3310,3310,3310,500
+20250325,142400,1138320939,3305,3305,3320,3305,1001
+20250325,142300,1135012619,3300,3300,3300,3300,1000
+20250325,142200,1131712619,3320,3320,3320,3320,200
+20250325,142100,1131048619,3325,3325,3325,3325,0
+20250325,142000,1131048619,3325,3325,3325,3325,0
+20250325,141900,1131048619,3325,3325,3325,3325,0
+20250325,141800,1131048619,3325,3300,3325,3270,5343
+20250325,141700,1113484064,3310,3305,3310,3305,23
+20250325,141600,1113408034,3310,3310,3310,3310,1
+20250325,141500,1113404724,3305,3305,3305,3305,0
+20250325,141400,1113404724,3305,3305,3305,3305,3
+20250325,141300,1113394809,3310,3310,3310,3310,1
+20250325,141200,1113391499,3310,3315,3315,3310,105
+20250325,141100,1113043779,3330,3315,3330,3315,4
+20250325,141000,1113030504,3320,3315,3320,3315,301
+20250325,140900,1112032684,3330,3330,3330,3330,1
+20250325,140800,1112029354,3305,3325,3330,3305,143
+20250325,140700,1111554734,3325,3325,3325,3325,453
+20250325,140600,1110048509,3325,3325,3325,3325,15
+20250325,140500,1109998634,3320,3320,3320,3320,500
+20250325,140400,1108338634,3320,3320,3320,3320,1
+20250325,140300,1108335314,3295,3295,3295,3295,0
+20250325,140200,1108335314,3295,3295,3295,3295,1
+20250325,140100,1108332019,3315,3320,3320,3305,374
+20250325,140000,1107095744,3320,3305,3320,3305,200
+20250325,135900,1106433244,3310,3310,3310,3310,602
+20250325,135800,1104440624,3310,3305,3310,3305,300
+20250325,135700,1103447874,3305,3305,3305,3305,0
+20250325,135600,1103447874,3305,3310,3310,3305,300
+20250325,135500,1102455374,3295,3305,3305,3295,103
+20250325,135400,1102114984,3295,3295,3295,3295,62
+20250325,135300,1101910694,3295,3310,3310,3295,579
+20250325,135200,1099997204,3320,3320,3320,3320,100
+20250325,135100,1099665204,3320,3295,3325,3295,122
+20250325,135000,1099260684,3325,3315,3325,3315,202
+20250325,134900,1098590044,3295,3300,3315,3295,2015
+20250325,134800,1091937059,3295,3290,3295,3290,1330
+20250325,134700,1087557209,3290,3290,3290,3290,100
+20250325,134600,1087228209,3290,3290,3290,3290,1009
+20250325,134500,1083908599,3290,3295,3295,3290,230
+20250325,134400,1083151399,3295,3295,3295,3295,100
+20250325,134300,1082821899,3295,3290,3295,3285,5112
+20250325,134200,1066022684,3290,3300,3300,3290,547
+20250325,134100,1064221304,3305,3305,3305,3305,130
+20250325,134000,1063791654,3305,3305,3305,3305,339
+20250325,133900,1062671259,3305,3310,3310,3305,473
+20250325,133800,1061107349,3315,3315,3315,3315,785
+20250325,133700,1058505074,3315,3320,3320,3315,243
+20250325,133600,1057699029,3320,3295,3320,3295,3985
+20250325,133500,1044513319,3295,3290,3295,3290,259
+20250325,133400,1043661204,3285,3285,3285,3285,40
+20250325,133300,1043529804,3285,3290,3290,3285,2206
+20250325,133200,1036272074,3290,3290,3290,3290,130
+20250325,133100,1035844374,3290,3290,3290,3285,325
+20250325,133000,1034775134,3290,3285,3290,3280,341
+20250325,132900,1033654944,3285,3285,3285,3280,621
+20250325,132800,1031615994,3270,3270,3270,3270,0
+20250325,132700,1031615994,3270,3285,3285,3270,784
+20250325,132600,1029050814,3285,3285,3285,3285,100
+20250325,132500,1028722314,3285,3285,3285,3285,210
+20250325,132400,1028032464,3285,3285,3285,3285,201
+20250325,132300,1027372179,3290,3290,3290,3290,108
+20250325,132200,1027016859,3290,3285,3290,3285,266
+20250325,132100,1026142219,3285,3285,3285,3285,201
+20250325,132000,1025481934,3285,3285,3285,3285,179
+20250325,131900,1024893919,3285,3285,3285,3280,233
+20250325,131800,1024128534,3285,3285,3285,3285,320
+20250325,131700,1023077334,3280,3280,3280,3280,265
+20250325,131600,1022208134,3280,3275,3280,3275,305
+20250325,131500,1021208259,3280,3285,3290,3280,812
+20250325,131400,1018542044,3285,3280,3285,3280,368
+20250325,131300,1017334999,3270,3260,3270,3260,807
+20250325,131200,1014696309,3260,3275,3275,3260,438
+20250325,131100,1013265389,3275,3280,3280,3275,366
+20250325,131000,1012066734,3285,3270,3285,3270,547
+20250325,130900,1010271224,3265,3270,3280,3255,5869
+20250325,130800,991127969,3270,3265,3270,3260,1010
+20250325,130700,987829429,3265,3255,3270,3250,473
+20250325,130600,986286469,3255,3240,3260,3240,2943
+20250325,130500,976729064,3240,3240,3240,3240,423
+20250325,130400,975358544,3240,3230,3240,3230,1775
+20250325,130300,969614324,3230,3230,3235,3230,2928
+20250325,130200,960154854,3230,3230,3235,3230,3178
+20250325,130100,949886909,3235,3230,3235,3230,834
+20250325,130000,947191124,3230,3250,3250,3230,10358
+20250325,125900,913680384,3255,3255,3255,3255,103
+20250325,125800,913345119,3250,3255,3265,3250,342
+20250325,125700,912229894,3260,3260,3260,3260,36
+20250325,125600,912112534,3245,3265,3265,3245,23151
+20250325,125500,836800914,3280,3280,3280,3280,3
+20250325,125400,836791074,3280,3280,3280,3280,0
+20250325,125300,836791074,3280,3280,3280,3280,10
+20250325,125200,836758274,3280,3280,3280,3280,0
+20250325,125100,836758274,3280,3270,3280,3270,3123
+20250325,125000,826545834,3270,3285,3285,3270,8443
+20250325,124900,798868124,3285,3285,3285,3285,248
+20250325,124800,798053444,3285,3290,3290,3285,779
+20250325,124700,795494294,3290,3290,3290,3290,0
+20250325,124600,795494294,3290,3290,3290,3290,485
+20250325,124500,793898644,3285,3285,3285,3285,272
+20250325,124400,793005124,3280,3285,3285,3280,2052
+20250325,124300,786266194,3285,3295,3295,3285,6561
+20250325,124200,764695529,3295,3300,3300,3295,226
+20250325,124100,763950709,3300,3300,3300,3300,0
+20250325,124000,763950709,3300,3300,3300,3300,1019
+20250325,123900,760588009,3300,3300,3300,3300,0
+20250325,123800,760588009,3300,3290,3300,3290,220
+20250325,123700,759864109,3290,3300,3300,3290,1064
+20250325,123600,756353529,3300,3300,3300,3300,0
+20250325,123500,756353529,3300,3300,3300,3300,1
+20250325,123400,756350229,3315,3290,3315,3290,5
+20250325,123300,756333754,3300,3290,3300,3290,51
+20250325,123200,756165934,3290,3300,3300,3290,1045
+20250325,123100,752727449,3300,3295,3300,3292,5606
+20250325,123000,734258414,3295,3295,3295,3295,1
+20250325,122900,734255119,3305,3315,3315,3295,1383
+20250325,122800,729694929,3315,3315,3315,3315,2054
+20250325,122700,722885919,3305,3305,3305,3305,0
+20250325,122600,722885919,3305,3305,3305,3305,238
+20250325,122500,722099329,3300,3300,3300,3300,422
+20250325,122400,720706729,3300,3305,3305,3300,51
+20250325,122300,720538424,3300,3300,3300,3300,4
+20250325,122200,720525224,3300,3300,3300,3300,766
+20250325,122100,717997424,3295,3295,3295,3295,22
+20250325,122000,717924934,3295,3300,3300,3295,90
+20250325,121900,717627949,3295,3295,3295,3295,700
+20250325,121800,715321449,3305,3305,3305,3295,52
+20250325,121700,715150009,3305,3295,3305,3295,12
+20250325,121600,715110439,3295,3295,3295,3295,0
+20250325,121500,715110439,3295,3295,3295,3295,1177
+20250325,121400,711232224,3295,3295,3295,3290,3823
+20250325,121300,698647939,3320,3295,3320,3295,2501
+20250325,121200,690407119,3320,3295,3320,3295,2
+20250325,121100,690400504,3295,3310,3310,3295,8000
+20250325,121000,663994284,3310,3310,3310,3310,651
+20250325,120900,661839474,3310,3315,3315,3310,4070
+20250325,120800,648363154,3320,3320,3320,3320,0
+20250325,120700,648363154,3320,3320,3320,3320,0
+20250325,120600,648363154,3320,3320,3320,3320,5
+20250325,120500,648346554,3320,3320,3320,3320,8
+20250325,120400,648319994,3320,3320,3320,3320,449
+20250325,120300,646829314,3320,3320,3320,3320,50
+20250325,120200,646663314,3310,3310,3310,3310,0
+20250325,120100,646663314,3310,3310,3310,3310,0
+20250325,120000,646663314,3310,3315,3315,3310,1300
+20250325,115900,642359589,3330,3330,3330,3330,80
+20250325,115800,642093189,3330,3330,3330,3330,10
+20250325,115700,642059889,3330,3330,3330,3330,50
+20250325,115600,641893389,3330,3330,3330,3330,6
+20250325,115500,641873409,3330,3310,3330,3310,129
+20250325,115400,641445859,3330,3330,3330,3330,0
+20250325,115300,641445859,3330,3325,3330,3325,4254
+20250325,115200,627300309,3325,3320,3325,3320,200
+20250325,115100,626635349,3325,3325,3325,3325,1103
+20250325,115000,622967874,3300,3305,3325,3300,704
+20250325,114900,620638379,3305,3305,3305,3305,0
+20250325,114800,620638379,3305,3310,3310,3305,950
+20250325,114700,617496129,3310,3310,3310,3305,130
+20250325,114600,617066079,3305,3300,3305,3300,93
+20250325,114500,616758964,3295,3295,3295,3295,156
+20250325,114400,616244944,3295,3300,3305,3295,653
+20250325,114300,614088719,3305,3305,3305,3305,8
+20250325,114200,614062279,3295,3295,3295,3295,0
+20250325,114100,614062279,3295,3305,3305,3295,1193
+20250325,114000,610131074,3305,3300,3305,3295,173
+20250325,113900,609560214,3300,3300,3305,3295,2034
+20250325,113800,602844914,3295,3300,3300,3295,1035
+20250325,113700,599432564,3305,3305,3305,3285,372
+20250325,113600,598205115,3285,3295,3295,3285,6534
+20250325,113500,576737185,3285,3300,3315,3285,9338
+20250325,113400,546001235,3295,3325,3325,3295,3035
+20250325,113300,535975000,3325,3325,3325,3325,3
+20250325,113200,535965025,3320,3320,3320,3320,100
+20250325,113100,535633025,3315,3315,3315,3315,179
+20250325,113000,535039640,3300,3310,3310,3295,6629
+20250325,112900,513125760,3310,3325,3340,3310,3071
+20250325,112800,502955505,3320,3325,3325,3320,2842
+20250325,112700,493519365,3325,3330,3330,3325,1797
+20250325,112600,487542845,3340,3345,3345,3340,2931
+20250325,112500,477752305,3340,3340,3340,3340,0
+20250325,112400,477752305,3340,3340,3340,3340,291
+20250325,112300,476780365,3340,3340,3340,3340,701
+20250325,112200,474439025,3340,3350,3350,3340,5896
+20250325,112100,454735575,3350,3350,3350,3350,467
+20250325,112000,453171125,3355,3352,3355,3352,200
+20250325,111900,452500275,3355,3355,3355,3355,0
+20250325,111800,452500275,3355,3355,3355,3355,50
+20250325,111700,452332525,3340,3330,3340,3330,1584
+20250325,111600,447041995,3335,3340,3345,3330,3016
+20250325,111500,436984090,3345,3340,3345,3340,328
+20250325,111400,435888550,3345,3345,3345,3345,69
+20250325,111300,435657745,3360,3360,3360,3360,0
+20250325,111200,435657745,3360,3360,3360,3360,0
+20250325,111100,435657745,3360,3350,3360,3340,2337
+20250325,111000,427848465,3360,3360,3360,3350,537
+20250325,110900,426048685,3360,3360,3360,3360,500
+20250325,110800,424368685,3355,3355,3355,3355,240
+20250325,110700,423563485,3360,3360,3360,3360,0
+20250325,110600,423563485,3360,3360,3360,3360,281
+20250325,110500,422619325,3360,3350,3360,3350,794
+20250325,110400,419956445,3350,3350,3350,3350,84
+20250325,110300,419675045,3360,3360,3360,3360,0
+20250325,110200,419675045,3360,3360,3360,3360,54
+20250325,110100,419493605,3345,3360,3360,3345,3
+20250325,110000,419483555,3345,3360,3360,3345,269
+20250325,105900,418581905,3360,3360,3360,3360,1
+20250325,105800,418578545,3350,3350,3350,3350,0
+20250325,105700,418578545,3350,3350,3350,3350,0
+20250325,105600,418578545,3350,3355,3355,3350,150
+20250325,105500,418075795,3355,3355,3355,3355,11
+20250325,105400,418038890,3345,3345,3345,3345,451
+20250325,105300,416530295,3360,3360,3360,3360,1200
+20250325,105200,412498295,3340,3340,3340,3340,185
+20250325,105100,411880395,3340,3350,3350,3340,1247
+20250325,105000,407709185,3360,3350,3360,3345,397
+20250325,104900,406380150,3355,3355,3355,3355,33
+20250325,104800,406269435,3355,3355,3355,3355,211
+20250325,104700,405561530,3360,3360,3360,3360,5
+20250325,104600,405544730,3360,3360,3360,3360,0
+20250325,104500,405544730,3360,3360,3360,3360,0
+20250325,104400,405544730,3360,3355,3360,3355,17
+20250325,104300,405487655,3355,3350,3360,3350,660
+20250325,104200,403275350,3360,3360,3360,3360,0
+20250325,104100,403275350,3360,3350,3360,3350,307
+20250325,104000,402246400,3340,3340,3340,3340,0
+20250325,103900,402246400,3340,3340,3340,3330,6897
+20250325,103800,379251340,3335,3370,3370,3335,6999
+20250325,103700,355837495,3365,3365,3365,3365,300
+20250325,103600,354827995,3370,3370,3370,3370,1
+20250325,103500,354824625,3355,3365,3370,3355,2802
+20250325,103400,345410685,3370,3370,3370,3370,1101
+20250325,103300,341700315,3360,3370,3370,3360,1205
+20250325,103200,337641515,3370,3370,3370,3370,1
+20250325,103100,337638145,3370,3370,3370,3370,1
+20250325,103000,337634775,3360,3365,3370,3360,984
+20250325,102900,334320555,3370,3370,3370,3370,5
+20250325,102800,334303705,3360,3365,3365,3360,970
+20250325,102700,331039935,3365,3365,3365,3365,2
+20250325,102600,331033205,3370,3370,3370,3370,0
+20250325,102500,331033205,3370,3380,3380,3365,2714
+20250325,102400,321888115,3380,3380,3380,3380,3
+20250325,102300,321877975,3365,3380,3380,3365,706
+20250325,102200,319499285,3380,3380,3380,3380,8
+20250325,102100,319472245,3380,3380,3380,3380,15
+20250325,102000,319421545,3380,3370,3380,3365,97
+20250325,101900,319095045,3365,3365,3365,3365,613
+20250325,101800,317032300,3365,3370,3370,3365,4678
+20250325,101700,301288565,3370,3370,3370,3370,3292
+20250325,101600,290194525,3370,3375,3375,3370,60
+20250325,101500,289992310,3370,3370,3370,3370,0
+20250325,101400,289992310,3370,3370,3370,3370,0
+20250325,101300,289992310,3370,3375,3375,3370,1577
+20250325,101200,284676150,3375,3375,3375,3370,2047
+20250325,101100,277774725,3375,3385,3385,3370,3043
+20250325,101000,267509520,3400,3400,3400,3400,0
+20250325,100900,267509520,3400,3380,3400,3380,3
+20250325,100800,267499340,3380,3380,3380,3380,250
+20250325,100700,266654340,3395,3395,3395,3395,200
+20250325,100600,265975340,3400,3400,3400,3400,0
+20250325,100500,265975340,3400,3400,3400,3400,3
+20250325,100400,265965140,3400,3390,3400,3375,568
+20250325,100300,264042090,3390,3390,3390,3390,89
+20250325,100200,263740380,3390,3380,3390,3380,641
+20250325,100100,261572870,3385,3380,3385,3380,4
+20250325,100000,261559335,3380,3380,3380,3380,357
+20250325,095900,260352675,3385,3385,3385,3385,17
+20250325,095800,260295130,3385,3390,3390,3385,439
+20250325,095700,258807945,3400,3400,3400,3400,0
+20250325,095600,258807945,3400,3385,3400,3385,2
+20250325,095500,258801160,3380,3390,3405,3380,1002
+20250325,095400,255402465,3390,3390,3390,3390,220
+20250325,095300,254656665,3390,3375,3390,3375,303
+20250325,095200,253632540,3385,3380,3385,3375,1281
+20250325,095100,249306895,3390,3380,3390,3380,55
+20250325,095000,249120970,3375,3385,3385,3375,1307
+20250325,094900,244700555,3390,3390,3390,3390,150
+20250325,094800,244192055,3385,3390,3390,3385,1791
+20250325,094700,238125275,3390,3390,3390,3390,0
+20250325,094600,238125275,3390,3395,3395,3390,394
+20250325,094500,236788130,3405,3405,3405,3405,98
+20250325,094400,236454440,3390,3390,3390,3390,46
+20250325,094300,236298500,3400,3400,3400,3400,1
+20250325,094200,236295100,3395,3395,3395,3395,110
+20250325,094100,235921650,3395,3395,3395,3395,273
+20250325,094000,234994815,3395,3390,3395,3390,150
+20250325,093900,234486310,3380,3390,3390,3380,806
+20250325,093800,231761710,3390,3390,3390,3390,2
+20250325,093700,231754930,3380,3380,3380,3380,110
+20250325,093600,231383130,3380,3380,3380,3380,1
+20250325,093500,231379750,3385,3385,3385,3385,4
+20250325,093400,231366210,3385,3370,3385,3370,229
+20250325,093300,230593145,3370,3380,3380,3370,4861
+20250325,093200,214204790,3375,3375,3375,3375,150
+20250325,093100,213698540,3380,3380,3380,3380,218
+20250325,093000,212961700,3380,3375,3380,3370,1126
+20250325,092900,209162245,3380,3380,3390,3375,609
+20250325,092800,207106175,3375,3390,3390,3375,193
+20250325,092700,206454075,3390,3395,3395,3375,1586
+20250325,092600,201100855,3380,3385,3385,3380,1031
+20250325,092500,197615690,3385,3390,3395,3385,2349
+20250325,092400,189662935,3390,3390,3390,3390,78
+20250325,092300,189398515,3390,3390,3390,3385,706
+20250325,092200,187005250,3390,3395,3395,3390,400
+20250325,092100,185648635,3395,3410,3410,3395,25
+20250325,092000,185563445,3390,3390,3390,3390,343
+20250325,091900,184400675,3390,3385,3400,3385,417
+20250325,091800,182986095,3385,3380,3420,3380,826
+20250325,091700,180184845,3390,3390,3390,3390,20
+20250325,091600,180117045,3390,3385,3390,3375,632
+20250325,091500,177977755,3380,3385,3385,3375,501
+20250325,091400,176285015,3370,3375,3385,3370,1991
+20250325,091300,169571235,3375,3375,3390,3375,1134
+20250325,091200,165742485,3375,3385,3385,3375,421
+20250325,091100,164320110,3395,3395,3395,3395,6
+20250325,091000,164299740,3385,3395,3415,3365,6812
+20250325,090900,141281145,3390,3430,3435,3390,4098
+20250325,090800,127352465,3435,3405,3435,3390,5717
+20250325,090700,107867925,3405,3415,3430,3390,1884
+20250325,090600,101418400,3425,3400,3425,3390,3933
+20250325,090500,88042000,3395,3395,3410,3395,1972
+20250325,090400,81344740,3395,3410,3415,3390,8424
+20250325,090300,52708035,3410,3415,3430,3405,1493
+20250325,090200,47614895,3415,3405,3415,3405,1280
+20250325,090100,43251190,3405,3430,3430,3395,8138
+20250325,090000,15541910,3430,3430,3450,3430,4531

236810/min/candle-20250326.csv

@@ -0,0 +1,712 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205000,2294524478,3325,3325,3325,3325,7219
+20250326,204900,2294524478,3325,3325,3325,3325,0
+20250326,204800,2294524478,3325,3325,3325,3325,0
+20250326,204700,2294524478,3325,3325,3325,3325,0
+20250326,204600,2294524478,3325,3325,3325,3325,0
+20250326,204500,2294524478,3325,3325,3325,3325,0
+20250326,204400,2294524478,3325,3325,3325,3325,0
+20250326,204300,2294524478,3325,3325,3325,3325,0
+20250326,204200,2294524478,3325,3325,3325,3325,0
+20250326,204100,2294524478,3325,3325,3325,3325,0
+20250326,204000,2294524478,3325,3325,3325,3325,0
+20250326,203900,2294524478,3325,3325,3325,3325,0
+20250326,203800,2294524478,3325,3325,3325,3325,0
+20250326,203700,2294524478,3325,3325,3325,3325,0
+20250326,203600,2294524478,3325,3325,3325,3325,0
+20250326,203500,2294524478,3325,3325,3325,3325,0
+20250326,203400,2294524478,3325,3325,3325,3325,0
+20250326,203300,2294524478,3325,3325,3325,3325,0
+20250326,203200,2294524478,3325,3325,3325,3325,0
+20250326,203100,2294524478,3325,3325,3325,3325,0
+20250326,203000,2294524478,3325,3325,3325,3325,0
+20250326,202900,2294524478,3325,3325,3325,3325,0
+20250326,202800,2294524478,3325,3325,3325,3325,0
+20250326,202700,2294524478,3325,3325,3325,3325,0
+20250326,202600,2294524478,3325,3325,3325,3325,0
+20250326,202500,2294524478,3325,3325,3325,3325,0
+20250326,202400,2294524478,3325,3325,3325,3325,0
+20250326,202300,2294524478,3325,3325,3325,3325,0
+20250326,202200,2294524478,3325,3325,3325,3325,0
+20250326,202100,2294524478,3325,3325,3325,3325,0
+20250326,202000,2294524478,3325,3325,3325,3325,7219
+20250326,201900,2294524478,3325,3325,3325,3325,0
+20250326,201800,2294524478,3325,3325,3325,3325,0
+20250326,201700,2294524478,3325,3325,3325,3325,0
+20250326,201600,2294524478,3325,3325,3325,3325,0
+20250326,201500,2294524478,3325,3325,3325,3325,0
+20250326,201400,2294524478,3325,3325,3325,3325,0
+20250326,201300,2294524478,3325,3325,3325,3325,0
+20250326,201200,2294524478,3325,3325,3325,3325,0
+20250326,201100,2294524478,3325,3325,3325,3325,0
+20250326,201000,2294524478,3325,3325,3325,3325,0
+20250326,200900,2294524478,3325,3325,3325,3325,0
+20250326,200800,2294524478,3325,3325,3325,3325,0
+20250326,200700,2294524478,3325,3325,3325,3325,0
+20250326,200600,2294524478,3325,3325,3325,3325,0
+20250326,200500,2294524478,3325,3325,3325,3325,0
+20250326,200400,2294524478,3325,3325,3325,3325,0
+20250326,200300,2294524478,3325,3325,3325,3325,0
+20250326,200200,2294524478,3325,3325,3325,3325,0
+20250326,200100,2294524478,3325,3325,3325,3325,0
+20250326,200000,2294524478,3325,3325,3325,3325,0
+20250326,195900,2294524478,3325,3325,3325,3325,0
+20250326,195800,2294524478,3325,3325,3325,3325,0
+20250326,195700,2294524478,3325,3325,3325,3325,0
+20250326,195600,2294524478,3325,3325,3325,3325,0
+20250326,195500,2294524478,3325,3325,3325,3325,0
+20250326,195400,2294524478,3325,3325,3325,3325,0
+20250326,195300,2294524478,3325,3325,3325,3325,0
+20250326,195200,2294524478,3325,3325,3325,3325,0
+20250326,195100,2294524478,3325,3325,3325,3325,0
+20250326,195000,2294524478,3325,3325,3325,3325,7219
+20250326,194900,2294524478,3325,3325,3325,3325,0
+20250326,194800,2294524478,3325,3325,3325,3325,0
+20250326,194700,2294524478,3325,3325,3325,3325,0
+20250326,194600,2294524478,3325,3325,3325,3325,0
+20250326,194500,2294524478,3325,3325,3325,3325,0
+20250326,194400,2294524478,3325,3325,3325,3325,0
+20250326,194300,2294524478,3325,3325,3325,3325,0
+20250326,194200,2294524478,3325,3325,3325,3325,0
+20250326,194100,2294524478,3325,3325,3325,3325,0
+20250326,194000,2294524478,3325,3325,3325,3325,0
+20250326,193900,2294524478,3325,3325,3325,3325,0
+20250326,193800,2294524478,3325,3325,3325,3325,0
+20250326,193700,2294524478,3325,3325,3325,3325,0
+20250326,193600,2294524478,3325,3325,3325,3325,0
+20250326,193500,2294524478,3325,3325,3325,3325,0
+20250326,193400,2294524478,3325,3325,3325,3325,0
+20250326,193300,2294524478,3325,3325,3325,3325,0
+20250326,193200,2294524478,3325,3325,3325,3325,0
+20250326,193100,2294524478,3325,3325,3325,3325,0
+20250326,193000,2294524478,3325,3325,3325,3325,0
+20250326,192900,2294524478,3325,3325,3325,3325,0
+20250326,192800,2294524478,3325,3325,3325,3325,0
+20250326,192700,2294524478,3325,3325,3325,3325,0
+20250326,192600,2294524478,3325,3325,3325,3325,0
+20250326,192500,2294524478,3325,3325,3325,3325,0
+20250326,192400,2294524478,3325,3325,3325,3325,0
+20250326,192300,2294524478,3325,3325,3325,3325,0
+20250326,192200,2294524478,3325,3325,3325,3325,0
+20250326,192100,2294524478,3325,3325,3325,3325,0
+20250326,192000,2294524478,3325,3325,3325,3325,7219
+20250326,191900,2294524478,3325,3325,3325,3325,0
+20250326,191800,2294524478,3325,3325,3325,3325,0
+20250326,191700,2294524478,3325,3325,3325,3325,0
+20250326,191600,2294524478,3325,3325,3325,3325,0
+20250326,191500,2294524478,3325,3325,3325,3325,0
+20250326,191400,2294524478,3325,3325,3325,3325,0
+20250326,191300,2294524478,3325,3325,3325,3325,0
+20250326,191200,2294524478,3325,3325,3325,3325,0
+20250326,191100,2294524478,3325,3325,3325,3325,0
+20250326,191000,2294524478,3325,3325,3325,3325,0
+20250326,190900,2294524478,3325,3325,3325,3325,0
+20250326,190800,2294524478,3325,3325,3325,3325,0
+20250326,190700,2294524478,3325,3325,3325,3325,0
+20250326,190600,2294524478,3325,3325,3325,3325,0
+20250326,190500,2294524478,3325,3325,3325,3325,0
+20250326,190400,2294524478,3325,3325,3325,3325,0
+20250326,190300,2294524478,3325,3325,3325,3325,0
+20250326,190200,2294524478,3325,3325,3325,3325,0
+20250326,190100,2294524478,3325,3325,3325,3325,0
+20250326,190000,2294524478,3325,3325,3325,3325,0
+20250326,185900,2294524478,3325,3325,3325,3325,0
+20250326,185800,2294524478,3325,3325,3325,3325,0
+20250326,185700,2294524478,3325,3325,3325,3325,0
+20250326,185600,2294524478,3325,3325,3325,3325,0
+20250326,185500,2294524478,3325,3325,3325,3325,0
+20250326,185400,2294524478,3325,3325,3325,3325,0
+20250326,185300,2294524478,3325,3325,3325,3325,0
+20250326,185200,2294524478,3325,3325,3325,3325,0
+20250326,185100,2294524478,3325,3325,3325,3325,0
+20250326,185000,2294524478,3325,3325,3325,3325,7219
+20250326,184900,2294524478,3325,3325,3325,3325,0
+20250326,184800,2294524478,3325,3325,3325,3325,0
+20250326,184700,2294524478,3325,3325,3325,3325,0
+20250326,184600,2294524478,3325,3325,3325,3325,0
+20250326,184500,2294524478,3325,3325,3325,3325,0
+20250326,184400,2294524478,3325,3325,3325,3325,0
+20250326,184300,2294524478,3325,3325,3325,3325,0
+20250326,184200,2294524478,3325,3325,3325,3325,0
+20250326,184100,2294524478,3325,3325,3325,3325,0
+20250326,184000,2294524478,3325,3325,3325,3325,0
+20250326,183900,2294524478,3325,3325,3325,3325,0
+20250326,183800,2294524478,3325,3325,3325,3325,0
+20250326,183700,2294524478,3325,3325,3325,3325,0
+20250326,183600,2294524478,3325,3325,3325,3325,0
+20250326,183500,2294524478,3325,3325,3325,3325,0
+20250326,183400,2294524478,3325,3325,3325,3325,0
+20250326,183300,2294524478,3325,3325,3325,3325,0
+20250326,183200,2294524478,3325,3325,3325,3325,0
+20250326,183100,2294524478,3325,3325,3325,3325,0
+20250326,183000,2294524478,3325,3325,3325,3325,0
+20250326,182900,2294524478,3325,3325,3325,3325,0
+20250326,182800,2294524478,3325,3325,3325,3325,0
+20250326,182700,2294524478,3325,3325,3325,3325,0
+20250326,182600,2294524478,3325,3325,3325,3325,0
+20250326,182500,2294524478,3325,3325,3325,3325,0
+20250326,182400,2294524478,3325,3325,3325,3325,0
+20250326,182300,2294524478,3325,3325,3325,3325,0
+20250326,182200,2294524478,3325,3325,3325,3325,0
+20250326,182100,2294524478,3325,3325,3325,3325,0
+20250326,182000,2294524478,3325,3325,3325,3325,7219
+20250326,181900,2294524478,3325,3325,3325,3325,0
+20250326,181800,2294524478,3325,3325,3325,3325,0
+20250326,181700,2294524478,3325,3325,3325,3325,0
+20250326,181600,2294524478,3325,3325,3325,3325,0
+20250326,181500,2294524478,3325,3325,3325,3325,0
+20250326,181400,2294524478,3325,3325,3325,3325,0
+20250326,181300,2294524478,3325,3325,3325,3325,0
+20250326,181200,2294524478,3325,3325,3325,3325,0
+20250326,181100,2294524478,3325,3325,3325,3325,0
+20250326,181000,2294524478,3325,3325,3325,3325,0
+20250326,180900,2294524478,3325,3325,3325,3325,0
+20250326,180800,2294524478,3325,3325,3325,3325,0
+20250326,180700,2294524478,3325,3325,3325,3325,0
+20250326,180600,2294524478,3325,3325,3325,3325,0
+20250326,180500,2294524478,3325,3325,3325,3325,0
+20250326,180400,2294524478,3325,3325,3325,3325,0
+20250326,180300,2294524478,3325,3325,3325,3325,0
+20250326,180200,2294524478,3325,3325,3325,3325,0
+20250326,180100,2294524478,3325,3325,3325,3325,0
+20250326,180000,2294524478,3325,3325,3325,3325,0
+20250326,175900,2294524478,3325,3325,3325,3325,0
+20250326,175800,2294524478,3325,3325,3325,3325,0
+20250326,175700,2294524478,3325,3325,3325,3325,0
+20250326,175600,2294524478,3325,3325,3325,3325,0
+20250326,175500,2294524478,3325,3325,3325,3325,0
+20250326,175400,2294524478,3325,3325,3325,3325,0
+20250326,175300,2294524478,3325,3325,3325,3325,0
+20250326,175200,2294524478,3325,3325,3325,3325,0
+20250326,175100,2294524478,3325,3325,3325,3325,0
+20250326,175000,2294524478,3325,3325,3325,3325,7219
+20250326,174900,2294524478,3325,3325,3325,3325,0
+20250326,174800,2294524478,3325,3325,3325,3325,0
+20250326,174700,2294524478,3325,3325,3325,3325,0
+20250326,174600,2294524478,3325,3325,3325,3325,0
+20250326,174500,2294524478,3325,3325,3325,3325,0
+20250326,174400,2294524478,3325,3325,3325,3325,0
+20250326,174300,2294524478,3325,3325,3325,3325,0
+20250326,174200,2294524478,3325,3325,3325,3325,0
+20250326,174100,2294524478,3325,3325,3325,3325,0
+20250326,174000,2294524478,3325,3325,3325,3325,0
+20250326,173900,2294524478,3325,3325,3325,3325,0
+20250326,173800,2294524478,3325,3325,3325,3325,0
+20250326,173700,2294524478,3325,3325,3325,3325,0
+20250326,173600,2294524478,3325,3325,3325,3325,0
+20250326,173500,2294524478,3325,3325,3325,3325,0
+20250326,173400,2294524478,3325,3325,3325,3325,0
+20250326,173300,2294524478,3325,3325,3325,3325,0
+20250326,173200,2294524478,3325,3325,3325,3325,0
+20250326,173100,2294524478,3325,3325,3325,3325,0
+20250326,173000,2294524478,3325,3325,3325,3325,0
+20250326,172900,2294524478,3325,3325,3325,3325,0
+20250326,172800,2294524478,3325,3325,3325,3325,0
+20250326,172700,2294524478,3325,3325,3325,3325,0
+20250326,172600,2294524478,3325,3325,3325,3325,0
+20250326,172500,2294524478,3325,3325,3325,3325,0
+20250326,172400,2294524478,3325,3325,3325,3325,0
+20250326,172300,2294524478,3325,3325,3325,3325,0
+20250326,172200,2294524478,3325,3325,3325,3325,0
+20250326,172100,2294524478,3325,3325,3325,3325,0
+20250326,172000,2294524478,3325,3325,3325,3325,7219
+20250326,171900,2294524478,3325,3325,3325,3325,0
+20250326,171800,2294524478,3325,3325,3325,3325,0
+20250326,171700,2294524478,3325,3325,3325,3325,0
+20250326,171600,2294524478,3325,3325,3325,3325,0
+20250326,171500,2294524478,3325,3325,3325,3325,0
+20250326,171400,2294524478,3325,3325,3325,3325,0
+20250326,171300,2294524478,3325,3325,3325,3325,0
+20250326,171200,2294524478,3325,3325,3325,3325,0
+20250326,171100,2294524478,3325,3325,3325,3325,0
+20250326,171000,2294524478,3325,3325,3325,3325,0
+20250326,170900,2294524478,3325,3325,3325,3325,0
+20250326,170800,2294524478,3325,3325,3325,3325,0
+20250326,170700,2294524478,3325,3325,3325,3325,0
+20250326,170600,2294524478,3325,3325,3325,3325,0
+20250326,170500,2294524478,3325,3325,3325,3325,0
+20250326,170400,2294524478,3325,3325,3325,3325,0
+20250326,170300,2294524478,3325,3325,3325,3325,0
+20250326,170200,2294524478,3325,3325,3325,3325,0
+20250326,170100,2294524478,3325,3325,3325,3325,0
+20250326,170000,2294524478,3325,3325,3325,3325,0
+20250326,165900,2294524478,3325,3325,3325,3325,0
+20250326,165800,2294524478,3325,3325,3325,3325,0
+20250326,165700,2294524478,3325,3325,3325,3325,0
+20250326,165600,2294524478,3325,3325,3325,3325,0
+20250326,165500,2294524478,3325,3325,3325,3325,0
+20250326,165400,2294524478,3325,3325,3325,3325,0
+20250326,165300,2294524478,3325,3325,3325,3325,0
+20250326,165200,2294524478,3325,3325,3325,3325,0
+20250326,165100,2294524478,3325,3325,3325,3325,0
+20250326,165000,2294524478,3325,3325,3325,3325,7219
+20250326,164900,2294524478,3325,3325,3325,3325,0
+20250326,164800,2294524478,3325,3325,3325,3325,0
+20250326,164700,2294524478,3325,3325,3325,3325,0
+20250326,164600,2294524478,3325,3325,3325,3325,0
+20250326,164500,2294524478,3325,3325,3325,3325,0
+20250326,164400,2294524478,3325,3325,3325,3325,0
+20250326,164300,2294524478,3325,3325,3325,3325,0
+20250326,164200,2294524478,3325,3325,3325,3325,0
+20250326,164100,2294524478,3325,3325,3325,3325,0
+20250326,164000,2294524478,3325,3325,3325,3325,0
+20250326,163900,2294524478,3325,3325,3325,3325,0
+20250326,163800,2294524478,3325,3325,3325,3325,0
+20250326,163700,2294524478,3325,3325,3325,3325,0
+20250326,163600,2294524478,3325,3325,3325,3325,0
+20250326,163500,2294524478,3325,3325,3325,3325,0
+20250326,163400,2294524478,3325,3325,3325,3325,0
+20250326,163300,2294524478,3325,3325,3325,3325,0
+20250326,163200,2294524478,3325,3325,3325,3325,0
+20250326,163100,2294524478,3325,3325,3325,3325,0
+20250326,163000,2294524478,3325,3325,3325,3325,0
+20250326,162900,2294524478,3325,3325,3325,3325,0
+20250326,162800,2294524478,3325,3325,3325,3325,0
+20250326,162700,2294524478,3325,3325,3325,3325,0
+20250326,162600,2294524478,3325,3325,3325,3325,0
+20250326,162500,2294524478,3325,3325,3325,3325,0
+20250326,162400,2294524478,3325,3325,3325,3325,0
+20250326,162300,2294524478,3325,3325,3325,3325,0
+20250326,162200,2294524478,3325,3325,3325,3325,0
+20250326,162100,2294524478,3325,3325,3325,3325,0
+20250326,162000,2294524478,3325,3325,3325,3325,7219
+20250326,161900,2294524478,3325,3325,3325,3325,0
+20250326,161800,2294524478,3325,3325,3325,3325,0
+20250326,161700,2294524478,3325,3325,3325,3325,0
+20250326,161600,2294524478,3325,3325,3325,3325,0
+20250326,161500,2294524478,3325,3325,3325,3325,0
+20250326,161400,2294524478,3325,3325,3325,3325,0
+20250326,161300,2294524478,3325,3325,3325,3325,0
+20250326,161200,2294524478,3325,3325,3325,3325,0
+20250326,161100,2294524478,3325,3325,3325,3325,0
+20250326,161000,2294524478,3325,3325,3325,3325,0
+20250326,160900,2294524478,3325,3325,3325,3325,0
+20250326,160800,2294524478,3325,3325,3325,3325,0
+20250326,160700,2294524478,3325,3325,3325,3325,0
+20250326,160600,2294524478,3325,3325,3325,3325,0
+20250326,160500,2294524478,3325,3325,3325,3325,0
+20250326,160400,2294524478,3325,3325,3325,3325,0
+20250326,160300,2294524478,3325,3325,3325,3325,0
+20250326,160200,2294524478,3325,3325,3325,3325,0
+20250326,160100,2294524478,3325,3325,3325,3325,0
+20250326,160000,2294524478,3325,3325,3325,3325,0
+20250326,155900,2294524478,3325,3325,3325,3325,0
+20250326,155800,2294524478,3325,3325,3325,3325,0
+20250326,155700,2294524478,3325,3325,3325,3325,0
+20250326,155600,2294524478,3325,3325,3325,3325,0
+20250326,155500,2294524478,3325,3325,3325,3325,0
+20250326,155400,2294524478,3325,3325,3325,3325,0
+20250326,155300,2294524478,3325,3325,3325,3325,0
+20250326,155200,2294524478,3325,3325,3325,3325,0
+20250326,155100,2294524478,3325,3325,3325,3325,0
+20250326,155000,2294524478,3325,3325,3325,3325,7219
+20250326,154900,2294524478,3325,3325,3325,3325,0
+20250326,154800,2294524478,3325,3325,3325,3325,0
+20250326,154700,2294524478,3325,3325,3325,3325,0
+20250326,154600,2294524478,3325,3325,3325,3325,0
+20250326,154500,2294524478,3325,3325,3325,3325,0
+20250326,154400,2294524478,3325,3325,3325,3325,0
+20250326,154300,2294524478,3325,3325,3325,3325,0
+20250326,154200,2294524478,3325,3325,3325,3325,0
+20250326,154100,2294524478,3325,3325,3325,3325,0
+20250326,154000,2294524478,3325,3325,3325,3325,0
+20250326,153900,2294524478,3325,3325,3325,3325,0
+20250326,153800,2294524478,3325,3325,3325,3325,0
+20250326,153700,2294524478,3325,3325,3325,3325,0
+20250326,153600,2294524478,3325,3325,3325,3325,0
+20250326,153500,2294524478,3325,3325,3325,3325,0
+20250326,153400,2294524478,3325,3325,3325,3325,0
+20250326,153300,2294524478,3325,3325,3325,3325,0
+20250326,153200,2294524478,3325,3325,3325,3325,0
+20250326,153100,2294524478,3325,3325,3325,3325,0
+20250326,153000,2294524478,3325,3325,3325,3325,7219
+20250326,152900,2270521303,3340,3340,3340,3340,0
+20250326,152800,2270521303,3340,3340,3340,3340,0
+20250326,152700,2270521303,3340,3340,3340,3340,0
+20250326,152600,2270521303,3340,3340,3340,3340,0
+20250326,152500,2270521303,3340,3340,3340,3340,0
+20250326,152400,2270521303,3340,3340,3340,3340,0
+20250326,152300,2270521303,3340,3340,3340,3340,0
+20250326,152200,2270521303,3340,3340,3340,3340,0
+20250326,152100,2270521303,3340,3340,3340,3340,0
+20250326,152000,2270521303,3340,3340,3340,3340,0
+20250326,151900,2270521303,3340,3335,3340,3325,697
+20250326,151800,2268199548,3325,3325,3325,3325,80
+20250326,151700,2267933548,3345,3345,3345,3345,196
+20250326,151600,2267277928,3345,3325,3345,3325,269
+20250326,151500,2266383463,3345,3345,3345,3325,646
+20250326,151400,2264232438,3345,3340,3345,3330,279
+20250326,151300,2263301913,3340,3335,3340,3335,51
+20250326,151200,2263131718,3340,3335,3345,3335,725
+20250326,151100,2260710218,3335,3335,3340,3335,57
+20250326,151000,2260520098,3335,3315,3340,3315,64
+20250326,150900,2260306803,3315,3325,3340,3315,2609
+20250326,150800,2251630773,3310,3315,3320,3310,1413
+20250326,150700,2246945833,3315,3315,3330,3315,447
+20250326,150600,2245462483,3310,3330,3330,3310,569
+20250326,150500,2243568963,3310,3330,3330,3310,3
+20250326,150400,2243559013,3305,3315,3315,3305,1283
+20250326,150300,2239312703,3310,3330,3340,3300,6739
+20250326,150200,2217008798,3330,3350,3350,3330,5786
+20250326,150100,2197699758,3340,3345,3345,3340,1800
+20250326,150000,2191681893,3345,3345,3350,3345,6974
+20250326,145900,2168353808,3350,3370,3370,3350,809
+20250326,145800,2165643633,3375,3375,3375,3375,266
+20250326,145700,2164745883,3375,3350,3375,3345,2071
+20250326,145600,2157808963,3350,3370,3375,3350,5086
+20250326,145500,2140762313,3370,3375,3375,3370,502
+20250326,145400,2139070568,3370,3375,3380,3370,17
+20250326,145300,2139013183,3380,3380,3380,3380,0
+20250326,145200,2139013183,3380,3380,3380,3380,1000
+20250326,145100,2135633183,3380,3375,3380,3375,2392
+20250326,145000,2127549473,3380,3380,3380,3380,1000
+20250326,144900,2124169473,3380,3380,3380,3380,461
+20250326,144800,2122611293,3380,3365,3380,3360,1163
+20250326,144700,2118684243,3360,3360,3360,3360,450
+20250326,144600,2117172243,3355,3355,3355,3355,1600
+20250326,144500,2111804243,3355,3355,3355,3355,2609
+20250326,144400,2103051048,3355,3360,3360,3355,1743
+20250326,144300,2097199638,3360,3365,3375,3360,952
+20250326,144200,2094000363,3365,3365,3365,3365,217
+20250326,144100,2093270158,3360,3360,3360,3360,60
+20250326,144000,2093068558,3360,3365,3365,3360,1502
+20250326,143900,2088015018,3365,3370,3370,3365,363
+20250326,143800,2086793503,3365,3370,3370,3365,57
+20250326,143700,2086601448,3370,3370,3370,3370,281
+20250326,143600,2085654478,3370,3370,3375,3370,401
+20250326,143500,2084302638,3370,3375,3375,3370,64
+20250326,143400,2084086943,3370,3370,3375,3370,900
+20250326,143300,2081053693,3375,3375,3375,3375,140
+20250326,143200,2080581193,3370,3375,3375,3370,480
+20250326,143100,2078961718,3375,3375,3375,3375,20
+20250326,143000,2078894218,3375,3375,3375,3375,12
+20250326,142900,2078853718,3370,3375,3375,3370,6
+20250326,142800,2078833473,3370,3375,3377,3370,76
+20250326,142700,2078577186,3375,3375,3375,3375,166
+20250326,142600,2078016936,3375,3375,3375,3375,165
+20250326,142500,2077460061,3375,3375,3375,3375,36
+20250326,142400,2077338561,3375,3365,3375,3365,3
+20250326,142300,2077328456,3365,3365,3365,3365,50
+20250326,142200,2077160206,3365,3365,3365,3365,158
+20250326,142100,2076628536,3365,3370,3370,3360,380
+20250326,142000,2075351546,3370,3370,3370,3355,666
+20250326,141900,2073113981,3365,3375,3375,3355,6572
+20250326,141800,2051006851,3370,3380,3380,3370,6374
+20250326,141700,2029496681,3380,3395,3395,3380,26
+20250326,141600,2029408681,3395,3395,3400,3390,2157
+20250326,141500,2022087676,3395,3395,3395,3395,132
+20250326,141400,2021639536,3395,3395,3395,3395,26
+20250326,141300,2021551266,3395,3395,3395,3395,15
+20250326,141200,2021500341,3395,3390,3395,3390,69
+20250326,141100,2021266426,3390,3390,3390,3390,301
+20250326,141000,2020246036,3380,3385,3385,3380,260
+20250326,140900,2019367231,3387,3387,3387,3387,0
+20250326,140800,2019367231,3387,3390,3390,3380,2253
+20250326,140700,2011746514,3390,3390,3390,3390,494
+20250326,140600,2010071854,3390,3390,3390,3390,504
+20250326,140500,2008363294,3390,3390,3390,3390,0
+20250326,140400,2008363294,3390,3380,3390,3380,48
+20250326,140300,2008200864,3380,3380,3385,3380,110
+20250326,140200,2007828999,3380,3390,3390,3380,7576
+20250326,140100,1982189529,3390,3395,3395,3390,538
+20250326,140000,1980365619,3395,3400,3400,3390,11644
+20250326,135900,1940809767,3400,3402,3402,3400,108
+20250326,135800,1940442551,3400,3400,3400,3400,281
+20250326,135700,1939487151,3400,3400,3400,3400,2
+20250326,135600,1939480351,3400,3405,3405,3400,13
+20250326,135500,1939436091,3405,3405,3405,3405,20
+20250326,135400,1939367991,3400,3405,3405,3400,144
+20250326,135300,1938878321,3400,3405,3405,3400,540
+20250326,135200,1937039836,3405,3405,3405,3405,2
+20250326,135100,1937033026,3400,3400,3400,3400,3
+20250326,135000,1937022826,3400,3400,3400,3400,31
+20250326,134900,1936917426,3400,3400,3400,3400,0
+20250326,134800,1936917426,3400,3400,3400,3400,0
+20250326,134700,1936917426,3400,3400,3400,3400,667
+20250326,134600,1934649626,3405,3405,3405,3405,3
+20250326,134500,1934639411,3400,3405,3405,3400,97
+20250326,134400,1934309581,3405,3405,3410,3405,65
+20250326,134300,1934088226,3410,3410,3410,3410,0
+20250326,134200,1934088226,3410,3410,3410,3410,2
+20250326,134100,1934081406,3410,3410,3410,3410,0
+20250326,134000,1934081406,3410,3410,3410,3410,3
+20250326,133900,1934071176,3405,3405,3405,3405,0
+20250326,133800,1934071176,3405,3405,3405,3405,100
+20250326,133700,1933730676,3405,3405,3405,3405,25
+20250326,133600,1933645551,3400,3400,3400,3400,0
+20250326,133500,1933645551,3400,3400,3400,3400,0
+20250326,133400,1933645551,3400,3400,3400,3400,86
+20250326,133300,1933353151,3400,3405,3405,3400,4623
+20250326,133200,1917631856,3405,3410,3410,3405,1684
+20250326,133100,1911897561,3410,3410,3410,3410,300
+20250326,133000,1910874561,3405,3405,3405,3405,401
+20250326,132900,1909509156,3405,3405,3405,3405,774
+20250326,132800,1906873686,3405,3405,3405,3405,0
+20250326,132700,1906873686,3405,3410,3410,3405,892
+20250326,132600,1903834591,3410,3410,3410,3410,1
+20250326,132500,1903831181,3410,3415,3415,3410,110
+20250326,132400,1903455981,3410,3410,3410,3410,0
+20250326,132300,1903455981,3410,3410,3410,3410,0
+20250326,132200,1903455981,3410,3410,3410,3410,0
+20250326,132100,1903455981,3410,3405,3410,3405,324
+20250326,132000,1902351511,3410,3425,3430,3410,1379
+20250326,131900,1897649066,3410,3425,3425,3410,3480
+20250326,131800,1885759586,3425,3425,3425,3425,0
+20250326,131700,1885759586,3425,3425,3425,3425,135
+20250326,131600,1885297211,3425,3425,3425,3425,134
+20250326,131500,1884838261,3425,3425,3425,3425,152
+20250326,131400,1884317661,3430,3430,3430,3430,0
+20250326,131300,1884317661,3430,3430,3430,3430,64
+20250326,131200,1884098141,3425,3425,3425,3425,194
+20250326,131100,1883433691,3425,3430,3430,3425,132
+20250326,131000,1882980941,3430,3430,3430,3430,270
+20250326,130900,1882054841,3430,3440,3440,3430,1497
+20250326,130800,1876909151,3440,3440,3440,3440,0
+20250326,130700,1876909151,3440,3440,3440,3440,10
+20250326,130600,1876874751,3440,3440,3440,3440,300
+20250326,130500,1875842751,3430,3430,3430,3430,0
+20250326,130400,1875842751,3430,3430,3430,3430,562
+20250326,130300,1873915091,3430,3430,3430,3430,80
+20250326,130200,1873640691,3430,3435,3435,3430,473
+20250326,130100,1872015941,3440,3440,3440,3440,0
+20250326,130000,1872015941,3440,3440,3440,3440,436
+20250326,125900,1870516101,3440,3440,3440,3440,0
+20250326,125800,1870516101,3440,3440,3440,3440,251
+20250326,125700,1869652661,3440,3450,3455,3440,543
+20250326,125600,1867779681,3450,3450,3450,3450,69
+20250326,125500,1867541631,3450,3450,3450,3440,1294
+20250326,125400,1863081961,3440,3440,3440,3440,0
+20250326,125300,1863081961,3440,3440,3440,3440,10
+20250326,125200,1863047561,3440,3440,3440,3440,225
+20250326,125100,1862273561,3440,3440,3440,3440,49
+20250326,125000,1862105001,3440,3440,3440,3440,0
+20250326,124900,1862105001,3440,3440,3440,3440,0
+20250326,124800,1862105001,3440,3440,3440,3440,78
+20250326,124700,1861836681,3450,3445,3450,3440,2620
+20250326,124600,1852803191,3445,3440,3445,3440,760
+20250326,124500,1850185141,3435,3435,3435,3435,0
+20250326,124400,1850185141,3435,3435,3435,3435,104
+20250326,124300,1849827901,3435,3435,3435,3435,429
+20250326,124200,1848354286,3440,3440,3440,3440,359
+20250326,124100,1847119326,3425,3425,3425,3425,0
+20250326,124000,1847119326,3425,3425,3425,3425,34
+20250326,123900,1847002876,3440,3440,3440,3440,0
+20250326,123800,1847002876,3440,3440,3440,3440,19
+20250326,123700,1846937516,3440,3440,3440,3435,1151
+20250326,123600,1842983746,3420,3440,3440,3420,610
+20250326,123500,1840897486,3420,3425,3425,3420,1000
+20250326,123400,1837475161,3440,3440,3440,3440,1
+20250326,123300,1837471721,3425,3440,3440,3425,59
+20250326,123200,1837269631,3440,3440,3440,3440,0
+20250326,123100,1837269631,3440,3440,3440,3440,0
+20250326,123000,1837269631,3440,3435,3440,3425,311
+20250326,122900,1836202131,3440,3440,3440,3440,1
+20250326,122800,1836198691,3435,3435,3435,3435,840
+20250326,122700,1833313291,3430,3430,3430,3430,10
+20250326,122600,1833278991,3430,3440,3440,3430,335
+20250326,122500,1832126846,3440,3440,3440,3440,41
+20250326,122400,1831985806,3440,3440,3440,3440,0
+20250326,122300,1831985806,3440,3440,3440,3440,158
+20250326,122200,1831442286,3440,3440,3440,3440,2
+20250326,122100,1831435406,3430,3430,3430,3430,43
+20250326,122000,1831287916,3440,3430,3440,3430,11
+20250326,121900,1831250176,3440,3440,3440,3440,6
+20250326,121800,1831229536,3415,3415,3415,3415,201
+20250326,121700,1830543121,3430,3430,3430,3430,1
+20250326,121600,1830539691,3415,3415,3415,3415,0
+20250326,121500,1830539691,3415,3415,3415,3415,26
+20250326,121400,1830450901,3415,3415,3415,3415,0
+20250326,121300,1830450901,3415,3415,3415,3415,185
+20250326,121200,1829819126,3440,3435,3440,3435,30
+20250326,121100,1829715976,3415,3415,3415,3415,50
+20250326,121000,1829545226,3440,3440,3440,3440,0
+20250326,120900,1829545226,3440,3435,3440,3435,12
+20250326,120800,1829503996,3430,3430,3430,3430,233
+20250326,120700,1828704806,3425,3420,3425,3420,1583
+20250326,120600,1823283181,3400,3400,3400,3400,0
+20250326,120500,1823283181,3400,3420,3420,3400,1001
+20250326,120400,1819877211,3405,3405,3405,3405,10
+20250326,120300,1819843161,3425,3425,3425,3425,50
+20250326,120200,1819671911,3405,3405,3405,3405,0
+20250326,120100,1819671911,3405,3405,3405,3405,1269
+20250326,120000,1815350966,3405,3405,3405,3405,570
+20250326,115900,1813410116,3405,3405,3405,3405,0
+20250326,115800,1813410116,3405,3405,3405,3405,0
+20250326,115700,1813410116,3405,3415,3415,3405,160
+20250326,115600,1812865261,3405,3405,3405,3405,0
+20250326,115500,1812865261,3405,3405,3405,3405,1
+20250326,115400,1812861856,3425,3425,3425,3425,1
+20250326,115300,1812858431,3420,3420,3420,3420,0
+20250326,115200,1812858431,3420,3405,3420,3400,283
+20250326,115100,1811894196,3400,3400,3400,3400,0
+20250326,115000,1811894196,3400,3400,3400,3395,2799
+20250326,114900,1802388091,3400,3400,3400,3400,277
+20250326,114800,1801446291,3425,3425,3425,3425,1
+20250326,114700,1801442866,3395,3400,3400,3395,158
+20250326,114600,1800906206,3395,3415,3415,3395,15
+20250326,114500,1800855261,3395,3415,3415,3395,1413
+20250326,114400,1796053341,3415,3405,3415,3385,4549
+20250326,114300,1780596596,3405,3420,3420,3405,1221
+20250326,114200,1776434341,3420,3425,3425,3420,3935
+20250326,114100,1762976591,3430,3430,3430,3430,3
+20250326,114000,1762966301,3425,3420,3425,3420,329
+20250326,113900,1761841051,3420,3430,3430,3420,267
+20250326,113800,1760927811,3420,3440,3440,3420,2898
+20250326,113700,1751010591,3440,3435,3440,3430,16
+20250326,113600,1750955641,3440,3435,3440,3435,568
+20250326,113500,1749004406,3435,3440,3445,3435,454
+20250326,113400,1747441156,3440,3440,3440,3440,1
+20250326,113300,1747437716,3440,3435,3440,3435,410
+20250326,113200,1746027746,3435,3420,3435,3420,355
+20250326,113100,1744809576,3415,3415,3415,3415,43
+20250326,113000,1744662731,3415,3415,3415,3415,0
+20250326,112900,1744662731,3415,3415,3415,3415,92
+20250326,112800,1744348551,3415,3415,3415,3415,108
+20250326,112700,1743979731,3415,3415,3415,3415,370
+20250326,112600,1742716181,3430,3430,3430,3430,400
+20250326,112500,1741344181,3430,3430,3430,3430,0
+20250326,112400,1741344181,3430,3430,3430,3430,300
+20250326,112300,1740315181,3430,3430,3430,3430,59
+20250326,112200,1740112811,3430,3420,3430,3420,141
+20250326,112100,1739630151,3420,3420,3420,3420,103
+20250326,112000,1739277891,3420,3415,3420,3415,473
+20250326,111900,1737662346,3420,3420,3420,3420,830
+20250326,111800,1734823746,3415,3425,3425,3415,1244
+20250326,111700,1730569231,3430,3420,3430,3420,104
+20250326,111600,1730212551,3430,3430,3430,3430,33
+20250326,111500,1730099361,3430,3415,3430,3415,102
+20250326,111400,1729751001,3420,3420,3420,3420,533
+20250326,111300,1727928141,3430,3420,3430,3420,2
+20250326,111200,1727921291,3430,3430,3430,3430,268
+20250326,111100,1727002051,3420,3425,3425,3420,712
+20250326,111000,1724564276,3425,3420,3430,3420,578
+20250326,110900,1722582111,3430,3415,3430,3415,2169
+20250326,110800,1715158561,3415,3400,3415,3400,657
+20250326,110700,1712918206,3400,3400,3400,3400,54
+20250326,110600,1712734606,3400,3400,3400,3400,50
+20250326,110500,1712564606,3400,3390,3400,3390,51
+20250326,110400,1712391216,3395,3390,3400,3385,1142
+20250326,110300,1708510411,3390,3395,3400,3390,320
+20250326,110200,1707424386,3400,3400,3400,3400,294
+20250326,110100,1706424786,3400,3385,3400,3385,1682
+20250326,110000,1700725281,3395,3410,3410,3385,2978
+20250326,105900,1690601626,3410,3410,3410,3410,4
+20250326,105800,1690587986,3405,3405,3410,3405,238
+20250326,105700,1689777531,3405,3410,3420,3405,663
+20250326,105600,1687518801,3415,3425,3425,3415,72
+20250326,105500,1687272726,3425,3420,3430,3420,979
+20250326,105400,1683920586,3420,3415,3420,3415,553
+20250326,105300,1682030141,3415,3415,3420,3415,1939
+20250326,105200,1675408451,3415,3415,3415,3415,34
+20250326,105100,1675292341,3410,3390,3415,3385,3668
+20250326,105000,1662811941,3405,3395,3405,3385,1858
+20250326,104900,1656501626,3400,3425,3425,3330,14804
+20250326,104800,1606488926,3410,3430,3430,3405,5910
+20250326,104700,1586342756,3425,3425,3425,3415,1004
+20250326,104600,1582911046,3420,3420,3420,3415,250
+20250326,104500,1582056546,3420,3430,3435,3405,12077
+20250326,104400,1540798246,3430,3460,3460,3430,11280
+20250326,104300,1501981166,3460,3460,3460,3460,93
+20250326,104200,1501659386,3465,3460,3465,3460,56
+20250326,104100,1501465601,3460,3470,3470,3460,14
+20250326,104000,1501417151,3455,3465,3465,3455,4550
+20250326,103900,1485693611,3470,3467,3475,3460,301
+20250326,103800,1484650276,3465,3460,3465,3460,1428
+20250326,103700,1479706261,3460,3465,3465,3460,85
+20250326,103600,1479412071,3465,3470,3470,3465,155
+20250326,103500,1478874981,3475,3475,3475,3465,4
+20250326,103400,1478861091,3475,3460,3475,3460,249
+20250326,103300,1477997046,3460,3475,3475,3460,1677
+20250326,103200,1472188506,3475,3475,3475,3475,7
+20250326,103100,1472164181,3475,3470,3475,3455,3820
+20250326,103000,1458947691,3470,3470,3470,3465,362
+20250326,102900,1457691911,3460,3475,3475,3460,2158
+20250326,102800,1450218611,3475,3460,3475,3460,460
+20250326,102700,1448622326,3460,3455,3475,3450,1358
+20250326,102600,1443927886,3455,3470,3475,3450,7291
+20250326,102500,1418695001,3465,3500,3500,3465,12599
+20250326,102400,1374839261,3500,3500,3510,3490,966
+20250326,102300,1371462591,3495,3495,3510,3490,757
+20250326,102200,1368815281,3495,3525,3525,3490,8880
+20250326,102100,1337720136,3535,3525,3535,3510,1367
+20250326,102000,1332912711,3550,3520,3550,3515,1256
+20250326,101900,1328493606,3520,3530,3530,3520,2439
+20250326,101800,1319897431,3530,3550,3550,3530,4270
+20250326,101700,1304794636,3540,3555,3560,3540,778
+20250326,101600,1302029031,3550,3550,3555,3550,1217
+20250326,101500,1297705681,3540,3540,3550,3540,1821
+20250326,101400,1291259101,3540,3540,3540,3540,312
+20250326,101300,1290154621,3540,3540,3550,3535,377
+20250326,101200,1288817401,3545,3540,3545,3540,5
+20250326,101100,1288799691,3545,3545,3550,3545,208
+20250326,101000,1288061901,3535,3535,3545,3535,1784
+20250326,100900,1281755451,3530,3545,3550,3530,1385
+20250326,100800,1276862371,3535,3525,3540,3525,1621
+20250326,100700,1271137176,3535,3535,3550,3525,2443
+20250326,100600,1262510551,3535,3555,3555,3535,812
+20250326,100500,1259633191,3545,3560,3560,3540,974
+20250326,100400,1256176121,3560,3545,3565,3545,1076
+20250326,100300,1252351086,3545,3545,3565,3535,596
+20250326,100200,1250238676,3535,3550,3550,3535,2456
+20250326,100100,1241550386,3535,3570,3570,3535,3072
+20250326,100000,1230638649,3570,3560,3575,3560,4993
+20250326,095900,1212802564,3550,3555,3560,3550,562
+20250326,095800,1210805789,3540,3565,3565,3540,520
+20250326,095700,1208958554,3560,3545,3580,3525,9570
+20250326,095600,1174971824,3545,3530,3550,3530,2835
+20250326,095500,1164954994,3540,3550,3555,3540,721
+20250326,095400,1162395729,3550,3530,3560,3530,3018
+20250326,095300,1151682459,3520,3530,3530,3520,4661
+20250326,095200,1135261309,3530,3530,3530,3515,2040
+20250326,095100,1128071124,3530,3545,3545,3530,1231
+20250326,095000,1123723449,3535,3530,3550,3530,1290
+20250326,094900,1119164914,3530,3555,3560,3530,3028
+20250326,094800,1108428154,3555,3560,3560,3555,2240
+20250326,094700,1100461549,3560,3565,3565,3555,2916
+20250326,094600,1090083104,3565,3555,3570,3555,10154
+20250326,094500,1053926809,3555,3540,3560,3540,19271
+20250326,094400,985431644,3540,3535,3545,3535,972
+20250326,094300,981987604,3535,3535,3550,3530,3388
+20250326,094200,969997609,3535,3530,3555,3530,3581
+20250326,094100,957301509,3530,3545,3550,3525,7290
+20250326,094000,931499514,3545,3550,3555,3535,13172
+20250326,093900,884792619,3550,3540,3550,3530,14750
+20250326,093800,832505999,3540,3500,3540,3500,19032
+20250326,093700,765384689,3500,3495,3500,3485,3377
+20250326,093600,753601894,3485,3490,3490,3485,2673
+20250326,093500,744275279,3490,3500,3500,3485,3071
+20250326,093400,733557164,3500,3495,3500,3490,1830
+20250326,093300,727162974,3495,3505,3515,3490,3869
+20250326,093200,713629719,3505,3515,3525,3505,3197
+20250326,093100,702405384,3515,3525,3527,3515,2658
+20250326,093000,693052390,3525,3530,3530,3515,1501
+20250326,092900,687766218,3530,3530,3530,3505,4538
+20250326,092800,671803824,3530,3520,3540,3520,11706
+20250326,092700,630510651,3500,3515,3525,3500,7214
+20250326,092600,605141110,3515,3515,3520,3495,2404
+20250326,092500,596708400,3510,3515,3520,3500,4269
+20250326,092400,581715275,3510,3510,3515,3490,2721
+20250326,092300,572166420,3515,3495,3515,3475,11511
+20250326,092200,531915550,3500,3495,3515,3490,6786
+20250326,092100,508133170,3505,3515,3520,3500,7306
+20250326,092000,482496075,3515,3520,3520,3485,11190
+20250326,091900,443282110,3500,3470,3515,3465,21710
+20250326,091800,367424940,3470,3460,3470,3455,2288
+20250326,091700,359494245,3455,3450,3465,3440,2911
+20250326,091600,349435285,3460,3465,3465,3445,4308
+20250326,091500,334558855,3465,3465,3470,3460,4133
+20250326,091400,320233785,3460,3455,3465,3450,1924
+20250326,091300,313586195,3460,3450,3465,3450,374
+20250326,091200,312290770,3450,3470,3470,3450,5367
+20250326,091100,293748195,3470,3465,3470,3465,2281
+20250326,091000,285838675,3465,3475,3485,3465,5630
+20250326,090900,266278405,3470,3445,3470,3445,4582
+20250326,090800,250420205,3460,3480,3480,3440,6342
+20250326,090700,228480725,3475,3450,3480,3450,9602
+20250326,090600,195185985,3440,3435,3450,3430,1451
+20250326,090500,190195595,3435,3430,3450,3430,1604
+20250326,090400,184683850,3430,3440,3440,3425,770
+20250326,090300,182042800,3435,3475,3485,3435,16575
+20250326,090200,124658110,3475,3425,3475,3425,17772
+20250326,090100,63502290,3430,3420,3435,3400,6093
+20250326,090000,42642620,3435,3400,3445,3390,11232

236810/min/candle-20250327.csv

@@ -0,0 +1,712 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205000,1108125080,3255,3255,3255,3255,4721
+20250327,204900,1108125080,3255,3255,3255,3255,0
+20250327,204800,1108125080,3255,3255,3255,3255,0
+20250327,204700,1108125080,3255,3255,3255,3255,0
+20250327,204600,1108125080,3255,3255,3255,3255,0
+20250327,204500,1108125080,3255,3255,3255,3255,0
+20250327,204400,1108125080,3255,3255,3255,3255,0
+20250327,204300,1108125080,3255,3255,3255,3255,0
+20250327,204200,1108125080,3255,3255,3255,3255,0
+20250327,204100,1108125080,3255,3255,3255,3255,0
+20250327,204000,1108125080,3255,3255,3255,3255,0
+20250327,203900,1108125080,3255,3255,3255,3255,0
+20250327,203800,1108125080,3255,3255,3255,3255,0
+20250327,203700,1108125080,3255,3255,3255,3255,0
+20250327,203600,1108125080,3255,3255,3255,3255,0
+20250327,203500,1108125080,3255,3255,3255,3255,0
+20250327,203400,1108125080,3255,3255,3255,3255,0
+20250327,203300,1108125080,3255,3255,3255,3255,0
+20250327,203200,1108125080,3255,3255,3255,3255,0
+20250327,203100,1108125080,3255,3255,3255,3255,0
+20250327,203000,1108125080,3255,3255,3255,3255,0
+20250327,202900,1108125080,3255,3255,3255,3255,0
+20250327,202800,1108125080,3255,3255,3255,3255,0
+20250327,202700,1108125080,3255,3255,3255,3255,0
+20250327,202600,1108125080,3255,3255,3255,3255,0
+20250327,202500,1108125080,3255,3255,3255,3255,0
+20250327,202400,1108125080,3255,3255,3255,3255,0
+20250327,202300,1108125080,3255,3255,3255,3255,0
+20250327,202200,1108125080,3255,3255,3255,3255,0
+20250327,202100,1108125080,3255,3255,3255,3255,0
+20250327,202000,1108125080,3255,3255,3255,3255,4721
+20250327,201900,1108125080,3255,3255,3255,3255,0
+20250327,201800,1108125080,3255,3255,3255,3255,0
+20250327,201700,1108125080,3255,3255,3255,3255,0
+20250327,201600,1108125080,3255,3255,3255,3255,0
+20250327,201500,1108125080,3255,3255,3255,3255,0
+20250327,201400,1108125080,3255,3255,3255,3255,0
+20250327,201300,1108125080,3255,3255,3255,3255,0
+20250327,201200,1108125080,3255,3255,3255,3255,0
+20250327,201100,1108125080,3255,3255,3255,3255,0
+20250327,201000,1108125080,3255,3255,3255,3255,0
+20250327,200900,1108125080,3255,3255,3255,3255,0
+20250327,200800,1108125080,3255,3255,3255,3255,0
+20250327,200700,1108125080,3255,3255,3255,3255,0
+20250327,200600,1108125080,3255,3255,3255,3255,0
+20250327,200500,1108125080,3255,3255,3255,3255,0
+20250327,200400,1108125080,3255,3255,3255,3255,0
+20250327,200300,1108125080,3255,3255,3255,3255,0
+20250327,200200,1108125080,3255,3255,3255,3255,0
+20250327,200100,1108125080,3255,3255,3255,3255,0
+20250327,200000,1108125080,3255,3255,3255,3255,0
+20250327,195900,1108125080,3255,3255,3255,3255,0
+20250327,195800,1108125080,3255,3255,3255,3255,0
+20250327,195700,1108125080,3255,3255,3255,3255,0
+20250327,195600,1108125080,3255,3255,3255,3255,0
+20250327,195500,1108125080,3255,3255,3255,3255,0
+20250327,195400,1108125080,3255,3255,3255,3255,0
+20250327,195300,1108125080,3255,3255,3255,3255,0
+20250327,195200,1108125080,3255,3255,3255,3255,0
+20250327,195100,1108125080,3255,3255,3255,3255,0
+20250327,195000,1108125080,3255,3255,3255,3255,4721
+20250327,194900,1108125080,3255,3255,3255,3255,0
+20250327,194800,1108125080,3255,3255,3255,3255,0
+20250327,194700,1108125080,3255,3255,3255,3255,0
+20250327,194600,1108125080,3255,3255,3255,3255,0
+20250327,194500,1108125080,3255,3255,3255,3255,0
+20250327,194400,1108125080,3255,3255,3255,3255,0
+20250327,194300,1108125080,3255,3255,3255,3255,0
+20250327,194200,1108125080,3255,3255,3255,3255,0
+20250327,194100,1108125080,3255,3255,3255,3255,0
+20250327,194000,1108125080,3255,3255,3255,3255,0
+20250327,193900,1108125080,3255,3255,3255,3255,0
+20250327,193800,1108125080,3255,3255,3255,3255,0
+20250327,193700,1108125080,3255,3255,3255,3255,0
+20250327,193600,1108125080,3255,3255,3255,3255,0
+20250327,193500,1108125080,3255,3255,3255,3255,0
+20250327,193400,1108125080,3255,3255,3255,3255,0
+20250327,193300,1108125080,3255,3255,3255,3255,0
+20250327,193200,1108125080,3255,3255,3255,3255,0
+20250327,193100,1108125080,3255,3255,3255,3255,0
+20250327,193000,1108125080,3255,3255,3255,3255,0
+20250327,192900,1108125080,3255,3255,3255,3255,0
+20250327,192800,1108125080,3255,3255,3255,3255,0
+20250327,192700,1108125080,3255,3255,3255,3255,0
+20250327,192600,1108125080,3255,3255,3255,3255,0
+20250327,192500,1108125080,3255,3255,3255,3255,0
+20250327,192400,1108125080,3255,3255,3255,3255,0
+20250327,192300,1108125080,3255,3255,3255,3255,0
+20250327,192200,1108125080,3255,3255,3255,3255,0
+20250327,192100,1108125080,3255,3255,3255,3255,0
+20250327,192000,1108125080,3255,3255,3255,3255,4721
+20250327,191900,1108125080,3255,3255,3255,3255,0
+20250327,191800,1108125080,3255,3255,3255,3255,0
+20250327,191700,1108125080,3255,3255,3255,3255,0
+20250327,191600,1108125080,3255,3255,3255,3255,0
+20250327,191500,1108125080,3255,3255,3255,3255,0
+20250327,191400,1108125080,3255,3255,3255,3255,0
+20250327,191300,1108125080,3255,3255,3255,3255,0
+20250327,191200,1108125080,3255,3255,3255,3255,0
+20250327,191100,1108125080,3255,3255,3255,3255,0
+20250327,191000,1108125080,3255,3255,3255,3255,0
+20250327,190900,1108125080,3255,3255,3255,3255,0
+20250327,190800,1108125080,3255,3255,3255,3255,0
+20250327,190700,1108125080,3255,3255,3255,3255,0
+20250327,190600,1108125080,3255,3255,3255,3255,0
+20250327,190500,1108125080,3255,3255,3255,3255,0
+20250327,190400,1108125080,3255,3255,3255,3255,0
+20250327,190300,1108125080,3255,3255,3255,3255,0
+20250327,190200,1108125080,3255,3255,3255,3255,0
+20250327,190100,1108125080,3255,3255,3255,3255,0
+20250327,190000,1108125080,3255,3255,3255,3255,0
+20250327,185900,1108125080,3255,3255,3255,3255,0
+20250327,185800,1108125080,3255,3255,3255,3255,0
+20250327,185700,1108125080,3255,3255,3255,3255,0
+20250327,185600,1108125080,3255,3255,3255,3255,0
+20250327,185500,1108125080,3255,3255,3255,3255,0
+20250327,185400,1108125080,3255,3255,3255,3255,0
+20250327,185300,1108125080,3255,3255,3255,3255,0
+20250327,185200,1108125080,3255,3255,3255,3255,0
+20250327,185100,1108125080,3255,3255,3255,3255,0
+20250327,185000,1108125080,3255,3255,3255,3255,4721
+20250327,184900,1108125080,3255,3255,3255,3255,0
+20250327,184800,1108125080,3255,3255,3255,3255,0
+20250327,184700,1108125080,3255,3255,3255,3255,0
+20250327,184600,1108125080,3255,3255,3255,3255,0
+20250327,184500,1108125080,3255,3255,3255,3255,0
+20250327,184400,1108125080,3255,3255,3255,3255,0
+20250327,184300,1108125080,3255,3255,3255,3255,0
+20250327,184200,1108125080,3255,3255,3255,3255,0
+20250327,184100,1108125080,3255,3255,3255,3255,0
+20250327,184000,1108125080,3255,3255,3255,3255,0
+20250327,183900,1108125080,3255,3255,3255,3255,0
+20250327,183800,1108125080,3255,3255,3255,3255,0
+20250327,183700,1108125080,3255,3255,3255,3255,0
+20250327,183600,1108125080,3255,3255,3255,3255,0
+20250327,183500,1108125080,3255,3255,3255,3255,0
+20250327,183400,1108125080,3255,3255,3255,3255,0
+20250327,183300,1108125080,3255,3255,3255,3255,0
+20250327,183200,1108125080,3255,3255,3255,3255,0
+20250327,183100,1108125080,3255,3255,3255,3255,0
+20250327,183000,1108125080,3255,3255,3255,3255,0
+20250327,182900,1108125080,3255,3255,3255,3255,0
+20250327,182800,1108125080,3255,3255,3255,3255,0
+20250327,182700,1108125080,3255,3255,3255,3255,0
+20250327,182600,1108125080,3255,3255,3255,3255,0
+20250327,182500,1108125080,3255,3255,3255,3255,0
+20250327,182400,1108125080,3255,3255,3255,3255,0
+20250327,182300,1108125080,3255,3255,3255,3255,0
+20250327,182200,1108125080,3255,3255,3255,3255,0
+20250327,182100,1108125080,3255,3255,3255,3255,0
+20250327,182000,1108125080,3255,3255,3255,3255,4721
+20250327,181900,1108125080,3255,3255,3255,3255,0
+20250327,181800,1108125080,3255,3255,3255,3255,0
+20250327,181700,1108125080,3255,3255,3255,3255,0
+20250327,181600,1108125080,3255,3255,3255,3255,0
+20250327,181500,1108125080,3255,3255,3255,3255,0
+20250327,181400,1108125080,3255,3255,3255,3255,0
+20250327,181300,1108125080,3255,3255,3255,3255,0
+20250327,181200,1108125080,3255,3255,3255,3255,0
+20250327,181100,1108125080,3255,3255,3255,3255,0
+20250327,181000,1108125080,3255,3255,3255,3255,0
+20250327,180900,1108125080,3255,3255,3255,3255,0
+20250327,180800,1108125080,3255,3255,3255,3255,0
+20250327,180700,1108125080,3255,3255,3255,3255,0
+20250327,180600,1108125080,3255,3255,3255,3255,0
+20250327,180500,1108125080,3255,3255,3255,3255,0
+20250327,180400,1108125080,3255,3255,3255,3255,0
+20250327,180300,1108125080,3255,3255,3255,3255,0
+20250327,180200,1108125080,3255,3255,3255,3255,0
+20250327,180100,1108125080,3255,3255,3255,3255,0
+20250327,180000,1108125080,3255,3255,3255,3255,0
+20250327,175900,1108125080,3255,3255,3255,3255,0
+20250327,175800,1108125080,3255,3255,3255,3255,0
+20250327,175700,1108125080,3255,3255,3255,3255,0
+20250327,175600,1108125080,3255,3255,3255,3255,0
+20250327,175500,1108125080,3255,3255,3255,3255,0
+20250327,175400,1108125080,3255,3255,3255,3255,0
+20250327,175300,1108125080,3255,3255,3255,3255,0
+20250327,175200,1108125080,3255,3255,3255,3255,0
+20250327,175100,1108125080,3255,3255,3255,3255,0
+20250327,175000,1108125080,3255,3255,3255,3255,4721
+20250327,174900,1108125080,3255,3255,3255,3255,0
+20250327,174800,1108125080,3255,3255,3255,3255,0
+20250327,174700,1108125080,3255,3255,3255,3255,0
+20250327,174600,1108125080,3255,3255,3255,3255,0
+20250327,174500,1108125080,3255,3255,3255,3255,0
+20250327,174400,1108125080,3255,3255,3255,3255,0
+20250327,174300,1108125080,3255,3255,3255,3255,0
+20250327,174200,1108125080,3255,3255,3255,3255,0
+20250327,174100,1108125080,3255,3255,3255,3255,0
+20250327,174000,1108125080,3255,3255,3255,3255,0
+20250327,173900,1108125080,3255,3255,3255,3255,0
+20250327,173800,1108125080,3255,3255,3255,3255,0
+20250327,173700,1108125080,3255,3255,3255,3255,0
+20250327,173600,1108125080,3255,3255,3255,3255,0
+20250327,173500,1108125080,3255,3255,3255,3255,0
+20250327,173400,1108125080,3255,3255,3255,3255,0
+20250327,173300,1108125080,3255,3255,3255,3255,0
+20250327,173200,1108125080,3255,3255,3255,3255,0
+20250327,173100,1108125080,3255,3255,3255,3255,0
+20250327,173000,1108125080,3255,3255,3255,3255,0
+20250327,172900,1108125080,3255,3255,3255,3255,0
+20250327,172800,1108125080,3255,3255,3255,3255,0
+20250327,172700,1108125080,3255,3255,3255,3255,0
+20250327,172600,1108125080,3255,3255,3255,3255,0
+20250327,172500,1108125080,3255,3255,3255,3255,0
+20250327,172400,1108125080,3255,3255,3255,3255,0
+20250327,172300,1108125080,3255,3255,3255,3255,0
+20250327,172200,1108125080,3255,3255,3255,3255,0
+20250327,172100,1108125080,3255,3255,3255,3255,0
+20250327,172000,1108125080,3255,3255,3255,3255,4721
+20250327,171900,1108125080,3255,3255,3255,3255,0
+20250327,171800,1108125080,3255,3255,3255,3255,0
+20250327,171700,1108125080,3255,3255,3255,3255,0
+20250327,171600,1108125080,3255,3255,3255,3255,0
+20250327,171500,1108125080,3255,3255,3255,3255,0
+20250327,171400,1108125080,3255,3255,3255,3255,0
+20250327,171300,1108125080,3255,3255,3255,3255,0
+20250327,171200,1108125080,3255,3255,3255,3255,0
+20250327,171100,1108125080,3255,3255,3255,3255,0
+20250327,171000,1108125080,3255,3255,3255,3255,0
+20250327,170900,1108125080,3255,3255,3255,3255,0
+20250327,170800,1108125080,3255,3255,3255,3255,0
+20250327,170700,1108125080,3255,3255,3255,3255,0
+20250327,170600,1108125080,3255,3255,3255,3255,0
+20250327,170500,1108125080,3255,3255,3255,3255,0
+20250327,170400,1108125080,3255,3255,3255,3255,0
+20250327,170300,1108125080,3255,3255,3255,3255,0
+20250327,170200,1108125080,3255,3255,3255,3255,0
+20250327,170100,1108125080,3255,3255,3255,3255,0
+20250327,170000,1108125080,3255,3255,3255,3255,0
+20250327,165900,1108125080,3255,3255,3255,3255,0
+20250327,165800,1108125080,3255,3255,3255,3255,0
+20250327,165700,1108125080,3255,3255,3255,3255,0
+20250327,165600,1108125080,3255,3255,3255,3255,0
+20250327,165500,1108125080,3255,3255,3255,3255,0
+20250327,165400,1108125080,3255,3255,3255,3255,0
+20250327,165300,1108125080,3255,3255,3255,3255,0
+20250327,165200,1108125080,3255,3255,3255,3255,0
+20250327,165100,1108125080,3255,3255,3255,3255,0
+20250327,165000,1108125080,3255,3255,3255,3255,4721
+20250327,164900,1108125080,3255,3255,3255,3255,0
+20250327,164800,1108125080,3255,3255,3255,3255,0
+20250327,164700,1108125080,3255,3255,3255,3255,0
+20250327,164600,1108125080,3255,3255,3255,3255,0
+20250327,164500,1108125080,3255,3255,3255,3255,0
+20250327,164400,1108125080,3255,3255,3255,3255,0
+20250327,164300,1108125080,3255,3255,3255,3255,0
+20250327,164200,1108125080,3255,3255,3255,3255,0
+20250327,164100,1108125080,3255,3255,3255,3255,0
+20250327,164000,1108125080,3255,3255,3255,3255,0
+20250327,163900,1108125080,3255,3255,3255,3255,0
+20250327,163800,1108125080,3255,3255,3255,3255,0
+20250327,163700,1108125080,3255,3255,3255,3255,0
+20250327,163600,1108125080,3255,3255,3255,3255,0
+20250327,163500,1108125080,3255,3255,3255,3255,0
+20250327,163400,1108125080,3255,3255,3255,3255,0
+20250327,163300,1108125080,3255,3255,3255,3255,0
+20250327,163200,1108125080,3255,3255,3255,3255,0
+20250327,163100,1108125080,3255,3255,3255,3255,0
+20250327,163000,1108125080,3255,3255,3255,3255,0
+20250327,162900,1108125080,3255,3255,3255,3255,0
+20250327,162800,1108125080,3255,3255,3255,3255,0
+20250327,162700,1108125080,3255,3255,3255,3255,0
+20250327,162600,1108125080,3255,3255,3255,3255,0
+20250327,162500,1108125080,3255,3255,3255,3255,0
+20250327,162400,1108125080,3255,3255,3255,3255,0
+20250327,162300,1108125080,3255,3255,3255,3255,0
+20250327,162200,1108125080,3255,3255,3255,3255,0
+20250327,162100,1108125080,3255,3255,3255,3255,0
+20250327,162000,1108125080,3255,3255,3255,3255,4721
+20250327,161900,1108125080,3255,3255,3255,3255,0
+20250327,161800,1108125080,3255,3255,3255,3255,0
+20250327,161700,1108125080,3255,3255,3255,3255,0
+20250327,161600,1108125080,3255,3255,3255,3255,0
+20250327,161500,1108125080,3255,3255,3255,3255,0
+20250327,161400,1108125080,3255,3255,3255,3255,0
+20250327,161300,1108125080,3255,3255,3255,3255,0
+20250327,161200,1108125080,3255,3255,3255,3255,0
+20250327,161100,1108125080,3255,3255,3255,3255,0
+20250327,161000,1108125080,3255,3255,3255,3255,0
+20250327,160900,1108125080,3255,3255,3255,3255,0
+20250327,160800,1108125080,3255,3255,3255,3255,0
+20250327,160700,1108125080,3255,3255,3255,3255,0
+20250327,160600,1108125080,3255,3255,3255,3255,0
+20250327,160500,1108125080,3255,3255,3255,3255,0
+20250327,160400,1108125080,3255,3255,3255,3255,0
+20250327,160300,1108125080,3255,3255,3255,3255,0
+20250327,160200,1108125080,3255,3255,3255,3255,0
+20250327,160100,1108125080,3255,3255,3255,3255,0
+20250327,160000,1108125080,3255,3255,3255,3255,0
+20250327,155900,1108125080,3255,3255,3255,3255,0
+20250327,155800,1108125080,3255,3255,3255,3255,0
+20250327,155700,1108125080,3255,3255,3255,3255,0
+20250327,155600,1108125080,3255,3255,3255,3255,0
+20250327,155500,1108125080,3255,3255,3255,3255,0
+20250327,155400,1108125080,3255,3255,3255,3255,0
+20250327,155300,1108125080,3255,3255,3255,3255,0
+20250327,155200,1108125080,3255,3255,3255,3255,0
+20250327,155100,1108125080,3255,3255,3255,3255,0
+20250327,155000,1108125080,3255,3255,3255,3255,4721
+20250327,154900,1108125080,3255,3255,3255,3255,0
+20250327,154800,1108125080,3255,3255,3255,3255,0
+20250327,154700,1108125080,3255,3255,3255,3255,0
+20250327,154600,1108125080,3255,3255,3255,3255,0
+20250327,154500,1108125080,3255,3255,3255,3255,0
+20250327,154400,1108125080,3255,3255,3255,3255,0
+20250327,154300,1108125080,3255,3255,3255,3255,0
+20250327,154200,1108125080,3255,3255,3255,3255,0
+20250327,154100,1108125080,3255,3255,3255,3255,0
+20250327,154000,1108125080,3255,3255,3255,3255,0
+20250327,153900,1108125080,3255,3255,3255,3255,0
+20250327,153800,1108125080,3255,3255,3255,3255,0
+20250327,153700,1108125080,3255,3255,3255,3255,0
+20250327,153600,1108125080,3255,3255,3255,3255,0
+20250327,153500,1108125080,3255,3255,3255,3255,0
+20250327,153400,1108125080,3255,3255,3255,3255,0
+20250327,153300,1108125080,3255,3255,3255,3255,0
+20250327,153200,1108125080,3255,3255,3255,3255,0
+20250327,153100,1108125080,3255,3255,3255,3255,0
+20250327,153000,1108125080,3255,3255,3255,3255,4721
+20250327,152900,1092758225,3270,3270,3270,3270,0
+20250327,152800,1092758225,3270,3270,3270,3270,0
+20250327,152700,1092758225,3270,3270,3270,3270,0
+20250327,152600,1092758225,3270,3270,3270,3270,0
+20250327,152500,1092758225,3270,3270,3270,3270,0
+20250327,152400,1092758225,3270,3270,3270,3270,0
+20250327,152300,1092758225,3270,3270,3270,3270,0
+20250327,152200,1092758225,3270,3270,3270,3270,0
+20250327,152100,1092758225,3270,3270,3270,3270,0
+20250327,152000,1092758225,3270,3270,3270,3270,0
+20250327,151900,1092758225,3270,3270,3270,3250,12
+20250327,151800,1092719145,3270,3260,3270,3255,1289
+20250327,151700,1088518075,3260,3255,3260,3255,359
+20250327,151600,1087349525,3255,3240,3255,3240,9
+20250327,151500,1087320350,3255,3250,3255,3235,973
+20250327,151400,1084166030,3255,3255,3255,3255,435
+20250327,151300,1082750105,3260,3250,3260,3250,12
+20250327,151200,1082711085,3250,3260,3260,3250,249
+20250327,151100,1081901605,3260,3260,3260,3260,0
+20250327,151000,1081901605,3260,3255,3260,3250,711
+20250327,150900,1079587210,3260,3260,3260,3255,54
+20250327,150800,1079411430,3260,3255,3260,3255,1664
+20250327,150700,1073987205,3255,3255,3255,3255,7
+20250327,150600,1073964420,3260,3260,3260,3250,373
+20250327,150500,1072750440,3260,3255,3260,3255,1267
+20250327,150400,1068620600,3260,3260,3260,3260,0
+20250327,150300,1068620600,3260,3255,3260,3255,206
+20250327,150200,1067950050,3235,3250,3255,3235,2158
+20250327,150100,1060954200,3255,3255,3255,3255,100
+20250327,150000,1060628700,3255,3255,3255,3245,1327
+20250327,145900,1056320450,3255,3250,3260,3250,376
+20250327,145800,1055097855,3255,3260,3260,3250,1240
+20250327,145700,1051064905,3260,3260,3260,3260,1066
+20250327,145600,1047589745,3260,3265,3265,3255,612
+20250327,145500,1045596800,3260,3260,3265,3260,251
+20250327,145400,1044778285,3265,3260,3265,3260,103
+20250327,145300,1044442500,3260,3265,3265,3255,700
+20250327,145200,1042162400,3265,3270,3270,3265,230
+20250327,145100,1041411200,3270,3265,3270,3250,376
+20250327,145000,1040185265,3270,3270,3270,3270,200
+20250327,144900,1039531265,3265,3270,3270,3265,209
+20250327,144800,1038847880,3270,3270,3270,3270,205
+20250327,144700,1038177530,3270,3270,3275,3270,200
+20250327,144600,1037523030,3275,3280,3280,3275,220
+20250327,144500,1036802030,3280,3280,3280,3280,200
+20250327,144400,1036146030,3280,3280,3280,3280,150
+20250327,144300,1035654030,3280,3280,3280,3280,150
+20250327,144200,1035162030,3280,3280,3280,3280,257
+20250327,144100,1034319070,3280,3280,3285,3280,1032
+20250327,144000,1030930770,3280,3270,3280,3270,367
+20250327,143900,1029728485,3245,3270,3270,3245,151
+20250327,143800,1029234990,3265,3260,3265,3260,776
+20250327,143700,1026704980,3260,3260,3260,3250,850
+20250327,143600,1023935980,3260,3260,3260,3260,150
+20250327,143500,1023446980,3260,3260,3260,3255,551
+20250327,143400,1021652475,3260,3255,3260,3255,160
+20250327,143300,1021130905,3255,3255,3255,3255,462
+20250327,143200,1019627095,3255,3255,3255,3235,547
+20250327,143100,1017852750,3255,3255,3255,3255,400
+20250327,143000,1016550750,3240,3255,3255,3240,71
+20250327,142900,1016320695,3255,3250,3260,3240,1573
+20250327,142800,1011217765,3245,3245,3245,3245,916
+20250327,142700,1008245345,3245,3245,3245,3245,1248
+20250327,142600,1004195585,3250,3245,3250,3245,1661
+20250327,142500,998805340,3245,3245,3245,3245,4
+20250327,142400,998792360,3250,3250,3250,3250,424
+20250327,142300,997414360,3255,3255,3255,3255,0
+20250327,142200,997414360,3255,3260,3260,3255,801
+20250327,142100,994805880,3260,3255,3260,3255,234
+20250327,142000,994043660,3255,3255,3255,3255,129
+20250327,141900,993623765,3255,3255,3255,3255,60
+20250327,141800,993428465,3255,3260,3260,3255,496
+20250327,141700,991813845,3265,3265,3265,3265,0
+20250327,141600,991813845,3265,3265,3265,3265,0
+20250327,141500,991813845,3265,3265,3265,3265,1
+20250327,141400,991810580,3270,3270,3270,3260,1803
+20250327,141300,985922785,3270,3270,3270,3270,0
+20250327,141200,985922785,3270,3270,3270,3270,0
+20250327,141100,985922785,3270,3270,3270,3270,206
+20250327,141000,985249165,3275,3275,3275,3275,6
+20250327,140900,985229515,3275,3275,3275,3275,1
+20250327,140800,985226240,3270,3270,3270,3270,0
+20250327,140700,985226240,3270,3270,3270,3270,0
+20250327,140600,985226240,3270,3270,3270,3270,0
+20250327,140500,985226240,3270,3270,3270,3265,33
+20250327,140400,985118380,3265,3270,3270,3265,1530
+20250327,140300,980122900,3265,3265,3265,3265,0
+20250327,140200,980122900,3265,3265,3265,3265,0
+20250327,140100,980122900,3265,3265,3265,3265,5
+20250327,140000,980106575,3265,3265,3270,3265,135
+20250327,135900,979665785,3275,3275,3275,3270,111
+20250327,135800,979302310,3275,3275,3275,3275,500
+20250327,135700,977664810,3275,3275,3275,3275,234
+20250327,135600,976898460,3275,3275,3275,3275,110
+20250327,135500,976538210,3280,3280,3280,3280,529
+20250327,135400,974803090,3275,3275,3275,3275,95
+20250327,135300,974491965,3275,3275,3275,3275,106
+20250327,135200,974144815,3275,3275,3275,3275,100
+20250327,135100,973817315,3275,3275,3275,3275,100
+20250327,135000,973489815,3275,3275,3275,3275,101
+20250327,134900,973159040,3275,3275,3275,3275,104
+20250327,134800,972818440,3275,3275,3275,3275,100
+20250327,134700,972490940,3275,3275,3280,3275,554
+20250327,134600,970674720,3275,3275,3275,3275,200
+20250327,134500,970019720,3275,3275,3275,3275,121
+20250327,134400,969623445,3270,3280,3280,3270,177
+20250327,134300,969043640,3280,3280,3280,3280,101
+20250327,134200,968712360,3275,3265,3275,3265,2121
+20250327,134100,961773840,3265,3265,3265,3265,100
+20250327,134000,961447340,3265,3265,3265,3265,100
+20250327,133900,961120840,3265,3265,3265,3265,105
+20250327,133800,960778015,3265,3265,3265,3265,1
+20250327,133700,960774750,3245,3260,3260,3245,500
+20250327,133600,959148550,3255,3255,3255,3255,0
+20250327,133500,959148550,3255,3260,3265,3255,1135
+20250327,133400,955449945,3265,3255,3265,3255,1200
+20250327,133300,951536945,3265,3265,3265,3265,101
+20250327,133200,951207180,3260,3250,3260,3240,1514
+20250327,133100,946281180,3250,3250,3250,3250,100
+20250327,133000,945956180,3250,3245,3250,3245,279
+20250327,132900,945049825,3255,3255,3255,3255,100
+20250327,132800,944724325,3255,3255,3255,3255,100
+20250327,132700,944398825,3255,3260,3260,3255,102
+20250327,132600,944066810,3235,3240,3240,3235,1000
+20250327,132500,940830845,3265,3265,3265,3265,101
+20250327,132400,940501080,3260,3260,3260,3260,102
+20250327,132300,940168560,3260,3260,3260,3260,102
+20250327,132200,939836040,3260,3260,3260,3260,101
+20250327,132100,939506780,3260,3260,3260,3260,100
+20250327,132000,939180780,3260,3260,3260,3260,100
+20250327,131900,938854780,3260,3255,3260,3235,1832
+20250327,131800,932920395,3255,3255,3255,3255,0
+20250327,131700,932920395,3255,3255,3255,3255,0
+20250327,131600,932920395,3255,3250,3265,3250,180
+20250327,131500,932334325,3240,3240,3260,3240,3
+20250327,131400,932324585,3240,3240,3260,3240,108
+20250327,131300,931972610,3250,3240,3250,3240,206
+20250327,131200,931303155,3240,3260,3260,3240,501
+20250327,131100,929679895,3240,3245,3255,3240,105
+20250327,131000,929338160,3235,3240,3245,3235,1036
+20250327,130900,925983160,3240,3265,3265,3240,102
+20250327,130800,925650155,3270,3255,3270,3255,202
+20250327,130700,924991620,3265,3240,3265,3240,2
+20250327,130600,924985115,3235,3245,3245,3235,2011
+20250327,130500,918471685,3275,3270,3275,3270,30
+20250327,130400,918373570,3270,3245,3270,3230,4463
+20250327,130300,903922680,3260,3260,3260,3260,0
+20250327,130200,903922680,3260,3260,3260,3260,1
+20250327,130100,903919420,3260,3260,3260,3260,0
+20250327,130000,903919420,3260,3260,3260,3260,0
+20250327,125900,903919420,3260,3260,3260,3260,0
+20250327,125800,903919420,3260,3260,3260,3260,0
+20250327,125700,903919420,3260,3245,3260,3245,612
+20250327,125600,901932525,3245,3245,3245,3245,284
+20250327,125500,901010945,3245,3245,3245,3245,0
+20250327,125400,901010945,3245,3245,3245,3245,443
+20250327,125300,899573410,3245,3245,3245,3245,40
+20250327,125200,899443610,3260,3260,3260,3260,80
+20250327,125100,899182810,3260,3250,3260,3250,310
+20250327,125000,898173300,3250,3250,3250,3250,0
+20250327,124900,898173300,3250,3250,3250,3250,0
+20250327,124800,898173300,3250,3250,3250,3250,0
+20250327,124700,898173300,3250,3235,3250,3235,31
+20250327,124600,898073000,3235,3235,3235,3235,1965
+20250327,124500,891716225,3240,3240,3240,3240,0
+20250327,124400,891716225,3240,3240,3240,3240,0
+20250327,124300,891716225,3240,3240,3240,3240,0
+20250327,124200,891716225,3240,3240,3240,3240,0
+20250327,124100,891716225,3240,3240,3240,3240,0
+20250327,124000,891716225,3240,3240,3240,3240,0
+20250327,123900,891716225,3240,3240,3240,3240,408
+20250327,123800,890394305,3240,3240,3240,3240,168
+20250327,123700,889849985,3240,3240,3240,3240,0
+20250327,123600,889849985,3240,3240,3240,3240,124
+20250327,123500,889448225,3250,3245,3250,3245,374
+20250327,123400,888234590,3245,3245,3250,3245,42
+20250327,123300,888098295,3245,3245,3245,3245,0
+20250327,123200,888098295,3245,3245,3245,3245,22
+20250327,123100,888026905,3245,3250,3250,3245,304
+20250327,123000,887038925,3250,3250,3250,3250,0
+20250327,122900,887038925,3250,3250,3250,3250,1
+20250327,122800,887035675,3245,3245,3245,3245,0
+20250327,122700,887035675,3245,3245,3245,3245,330
+20250327,122600,885964825,3250,3250,3250,3250,0
+20250327,122500,885964825,3250,3250,3250,3250,50
+20250327,122400,885802325,3250,3250,3250,3250,7
+20250327,122300,885779575,3250,3250,3250,3250,20
+20250327,122200,885714575,3250,3250,3250,3250,301
+20250327,122100,884736325,3245,3245,3245,3245,0
+20250327,122000,884736325,3245,3245,3245,3245,98
+20250327,121900,884418315,3245,3250,3250,3245,497
+20250327,121800,882805045,3250,3250,3250,3250,1
+20250327,121700,882801795,3245,3250,3250,3245,482
+20250327,121600,881236295,3250,3250,3250,3250,0
+20250327,121500,881236295,3250,3255,3255,3250,167
+20250327,121400,880693490,3255,3255,3255,3255,1
+20250327,121300,880690235,3255,3255,3255,3255,0
+20250327,121200,880690235,3255,3255,3255,3255,0
+20250327,121100,880690235,3255,3255,3255,3255,0
+20250327,121000,880690235,3255,3255,3255,3255,1
+20250327,120900,880686980,3260,3260,3260,3260,0
+20250327,120800,880686980,3260,3260,3260,3260,12
+20250327,120700,880647860,3265,3265,3265,3265,0
+20250327,120600,880647860,3265,3265,3265,3265,0
+20250327,120500,880647860,3265,3265,3265,3265,0
+20250327,120400,880647860,3265,3265,3265,3265,0
+20250327,120300,880647860,3265,3265,3265,3265,3
+20250327,120200,880638065,3280,3280,3280,3280,0
+20250327,120100,880638065,3280,3280,3280,3280,0
+20250327,120000,880638065,3280,3265,3280,3265,7
+20250327,115900,880615155,3265,3270,3280,3265,76
+20250327,115800,880366635,3255,3260,3270,3255,59
+20250327,115700,880174080,3260,3260,3260,3255,9
+20250327,115600,880144745,3255,3260,3260,3255,11
+20250327,115500,880108890,3260,3265,3265,3260,12
+20250327,115400,880069720,3270,3270,3270,3270,1
+20250327,115300,880066450,3265,3270,3270,3265,2
+20250327,115200,880059915,3265,3265,3265,3265,0
+20250327,115100,880059915,3265,3270,3270,3265,347
+20250327,115000,878925400,3270,3270,3285,3270,158
+20250327,114900,878406400,3285,3285,3285,3285,62
+20250327,114800,878202730,3285,3285,3285,3285,1
+20250327,114700,878199445,3285,3280,3285,3280,500
+20250327,114600,876557095,3285,3260,3285,3245,6835
+20250327,114500,854160985,3250,3250,3250,3250,420
+20250327,114400,852795985,3245,3245,3245,3245,0
+20250327,114300,852795985,3245,3245,3245,3245,0
+20250327,114200,852795985,3245,3245,3245,3245,195
+20250327,114100,852163210,3245,3245,3245,3245,0
+20250327,114000,852163210,3245,3250,3250,3245,2
+20250327,113900,852156715,3250,3250,3250,3250,0
+20250327,113800,852156715,3250,3250,3250,3250,61
+20250327,113700,851958465,3250,3245,3250,3245,101
+20250327,113600,851630220,3250,3255,3255,3250,202
+20250327,113500,850972715,3255,3260,3260,3250,14
+20250327,113400,850927190,3260,3240,3260,3240,3001
+20250327,113300,841176615,3240,3240,3240,3240,1
+20250327,113200,841173375,3240,3225,3240,3225,1471
+20250327,113100,836429385,3240,3230,3240,3225,232
+20250327,113000,835680165,3240,3240,3240,3240,12
+20250327,112900,835641285,3240,3230,3240,3225,535
+20250327,112800,833911050,3230,3230,3230,3230,0
+20250327,112700,833911050,3230,3240,3240,3230,6
+20250327,112600,833891620,3245,3245,3245,3245,4
+20250327,112500,833878640,3225,3225,3225,3225,0
+20250327,112400,833878640,3225,3225,3225,3225,100
+20250327,112300,833556140,3225,3230,3230,3225,1567
+20250327,112200,828501185,3230,3230,3230,3230,6
+20250327,112100,828481805,3230,3230,3230,3230,0
+20250327,112000,828481805,3230,3240,3240,3230,3535
+20250327,111900,817052705,3245,3245,3245,3245,0
+20250327,111800,817052705,3245,3245,3245,3245,3
+20250327,111700,817042970,3235,3235,3235,3235,0
+20250327,111600,817042970,3235,3235,3235,3235,100
+20250327,111500,816719470,3235,3235,3235,3235,0
+20250327,111400,816719470,3235,3240,3240,3235,241
+20250327,111300,815939700,3240,3240,3240,3240,75
+20250327,111200,815696700,3240,3240,3240,3240,0
+20250327,111100,815696700,3240,3240,3240,3240,0
+20250327,111000,815696700,3240,3240,3240,3235,80
+20250327,110900,815437620,3235,3235,3235,3235,0
+20250327,110800,815437620,3235,3235,3235,3235,0
+20250327,110700,815437620,3235,3240,3240,3235,305
+20250327,110600,814450800,3240,3240,3240,3240,30
+20250327,110500,814353600,3245,3245,3245,3245,2
+20250327,110400,814347110,3235,3235,3235,3235,50
+20250327,110300,814185360,3245,3245,3245,3245,0
+20250327,110200,814185360,3245,3245,3245,3245,0
+20250327,110100,814185360,3245,3245,3245,3245,1
+20250327,110000,814182115,3240,3235,3240,3230,104
+20250327,105900,813845170,3235,3235,3235,3235,1
+20250327,105800,813841935,3230,3235,3235,3230,25
+20250327,105700,813761160,3230,3230,3230,3230,0
+20250327,105600,813761160,3230,3235,3235,3230,2
+20250327,105500,813754695,3240,3240,3240,3230,4
+20250327,105400,813741755,3240,3230,3240,3230,158
+20250327,105300,813231405,3230,3230,3230,3230,14
+20250327,105200,813186185,3230,3230,3240,3230,5
+20250327,105100,813170020,3230,3235,3235,3230,168
+20250327,105000,812626550,3235,3235,3235,3235,325
+20250327,104900,811575175,3235,3230,3235,3230,14
+20250327,104800,811529900,3230,3230,3235,3230,11
+20250327,104700,811494365,3230,3225,3235,3225,7
+20250327,104600,811471755,3225,3225,3230,3225,48
+20250327,104500,811316805,3225,3230,3230,3225,318
+20250327,104400,810291195,3230,3230,3235,3230,418
+20250327,104300,808941005,3230,3230,3230,3225,1987
+20250327,104200,802523445,3230,3235,3235,3230,7
+20250327,104100,802500805,3230,3230,3235,3230,970
+20250327,104000,799367625,3230,3230,3230,3230,11
+20250327,103900,799332095,3230,3235,3240,3230,616
+20250327,103800,797339195,3235,3235,3235,3235,564
+20250327,103700,795514655,3235,3240,3240,3235,555
+20250327,103600,793718810,3240,3245,3245,3240,33
+20250327,103500,793611875,3235,3240,3240,3235,222
+20250327,103400,792892965,3245,3245,3245,3245,0
+20250327,103300,792892965,3245,3245,3245,3245,0
+20250327,103200,792892965,3245,3250,3250,3245,31
+20250327,103100,792792355,3250,3250,3250,3250,2
+20250327,103000,792785855,3250,3250,3250,3250,5
+20250327,102900,792769605,3225,3225,3225,3225,0
+20250327,102800,792769605,3225,3235,3235,3225,960
+20250327,102700,789669180,3235,3235,3235,3235,35
+20250327,102600,789555955,3235,3235,3235,3235,3
+20250327,102500,789546250,3235,3240,3240,3235,395
+20250327,102400,788266845,3250,3250,3250,3250,2
+20250327,102300,788260345,3235,3255,3255,3225,5704
+20250327,102200,769828250,3255,3255,3255,3255,0
+20250327,102100,769828250,3255,3255,3255,3255,1
+20250327,102000,769824995,3250,3250,3250,3250,0
+20250327,101900,769824995,3250,3250,3250,3250,0
+20250327,101800,769824995,3250,3240,3250,3240,501
+20250327,101700,768201745,3255,3250,3255,3240,280
+20250327,101600,767293530,3250,3250,3250,3250,185
+20250327,101500,766692280,3255,3255,3255,3255,0
+20250327,101400,766692280,3255,3250,3255,3250,26
+20250327,101300,766607775,3250,3240,3250,3240,7195
+20250327,101200,743224215,3250,3250,3250,3240,166
+20250327,101100,742684725,3250,3250,3250,3250,2955
+20250327,101000,733080975,3250,3245,3250,3240,291
+20250327,100900,732137185,3250,3250,3250,3250,1001
+20250327,100800,728883935,3245,3245,3245,3245,202
+20250327,100700,728228445,3245,3255,3255,3245,359
+20250327,100600,727062990,3250,3250,3250,3250,451
+20250327,100500,725597240,3250,3250,3250,3250,2
+20250327,100400,725590740,3250,3250,3250,3250,459
+20250327,100300,724098990,3245,3250,3250,3245,202
+20250327,100200,723443495,3250,3250,3250,3250,98
+20250327,100100,723124995,3250,3255,3255,3250,18
+20250327,100000,723066440,3250,3250,3250,3250,0
+20250327,095900,723066440,3250,3250,3250,3250,0
+20250327,095800,723066440,3250,3265,3265,3250,584
+20250327,095700,721166875,3255,3260,3260,3255,157
+20250327,095600,720655090,3265,3265,3265,3260,603
+20250327,095500,718686775,3265,3265,3265,3265,30
+20250327,095400,718588825,3265,3265,3265,3260,17
+20250327,095300,718533385,3265,3265,3265,3265,149
+20250327,095200,718046900,3260,3250,3265,3250,937
+20250327,095100,714996385,3250,3260,3260,3250,72
+20250327,095000,714761745,3260,3250,3260,3250,181
+20250327,094900,714172645,3255,3255,3255,3255,0
+20250327,094800,714172645,3255,3250,3255,3250,65
+20250327,094700,713961390,3250,3255,3255,3250,452
+20250327,094600,712490155,3255,3255,3255,3255,72
+20250327,094500,712255795,3250,3255,3255,3250,62
+20250327,094400,712054095,3255,3260,3260,3250,265
+20250327,094300,711190565,3250,3250,3255,3250,692
+20250327,094200,708939105,3250,3250,3250,3245,975
+20250327,094100,705770730,3250,3250,3250,3250,100
+20250327,094000,705445730,3260,3260,3260,3260,0
+20250327,093900,705445730,3260,3240,3260,3240,2
+20250327,093800,705439230,3235,3250,3260,3235,407
+20250327,093700,704115235,3235,3255,3255,3235,3006
+20250327,093600,694386310,3260,3255,3260,3255,40
+20250327,093500,694255925,3260,3260,3260,3260,300
+20250327,093400,693277925,3245,3245,3245,3245,60
+20250327,093300,693083225,3240,3250,3250,3240,388
+20250327,093200,691824440,3250,3255,3265,3250,135
+20250327,093100,691385005,3265,3265,3265,3265,190
+20250327,093000,690764655,3265,3265,3265,3265,59
+20250327,092900,690572020,3265,3250,3265,3245,292
+20250327,092800,689622700,3265,3265,3265,3265,331
+20250327,092700,688541985,3275,3265,3275,3245,55
+20250327,092600,688362610,3265,3265,3265,3265,101
+20250327,092500,688032845,3255,3265,3265,3250,1112
+20250327,092400,684408465,3265,3280,3280,3265,106
+20250327,092300,684062285,3270,3280,3280,3270,2847
+20250327,092200,674729765,3280,3280,3280,3280,669
+20250327,092100,672535445,3265,3240,3280,3240,5422
+20250327,092000,654864245,3230,3225,3235,3225,1328
+20250327,091900,650578225,3225,3225,3240,3225,810
+20250327,091800,647965900,3225,3225,3240,3225,2366
+20250327,091700,640319900,3235,3240,3240,3235,11
+20250327,091600,640284305,3230,3230,3245,3225,687
+20250327,091500,638064790,3215,3245,3245,3215,3693
+20250327,091400,626174275,3245,3210,3245,3205,759
+20250327,091300,623734750,3215,3245,3275,3215,6022
+20250327,091200,604282035,3245,3285,3315,3245,2941
+20250327,091100,594642375,3255,3225,3320,3225,3358
+20250327,091000,583722620,3230,3200,3230,3170,38148
+20250327,090900,461742050,3190,3205,3205,3185,20711
+20250327,090800,395543990,3205,3190,3205,3185,2409
+20250327,090700,387859140,3195,3200,3205,3190,10126
+20250327,090600,355483970,3205,3235,3250,3190,76616
+20250327,090500,109873170,3235,3260,3260,3235,4333
+20250327,090400,95799565,3255,3260,3260,3255,2530
+20250327,090300,87558470,3280,3280,3295,3250,7853
+20250327,090200,61890185,3290,3290,3290,3285,6589
+20250327,090100,40212665,3310,3300,3310,3285,2965
+20250327,090000,30438385,3315,3295,3320,3290,9237

236810/min/candle-20250328.csv

@@ -0,0 +1,712 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205000,1165406850,3090,3090,3090,3090,7357
+20250328,204900,1165406850,3090,3090,3090,3090,0
+20250328,204800,1165406850,3090,3090,3090,3090,0
+20250328,204700,1165406850,3090,3090,3090,3090,0
+20250328,204600,1165406850,3090,3090,3090,3090,0
+20250328,204500,1165406850,3090,3090,3090,3090,0
+20250328,204400,1165406850,3090,3090,3090,3090,0
+20250328,204300,1165406850,3090,3090,3090,3090,0
+20250328,204200,1165406850,3090,3090,3090,3090,0
+20250328,204100,1165406850,3090,3090,3090,3090,0
+20250328,204000,1165406850,3090,3090,3090,3090,0
+20250328,203900,1165406850,3090,3090,3090,3090,0
+20250328,203800,1165406850,3090,3090,3090,3090,0
+20250328,203700,1165406850,3090,3090,3090,3090,0
+20250328,203600,1165406850,3090,3090,3090,3090,0
+20250328,203500,1165406850,3090,3090,3090,3090,0
+20250328,203400,1165406850,3090,3090,3090,3090,0
+20250328,203300,1165406850,3090,3090,3090,3090,0
+20250328,203200,1165406850,3090,3090,3090,3090,0
+20250328,203100,1165406850,3090,3090,3090,3090,0
+20250328,203000,1165406850,3090,3090,3090,3090,0
+20250328,202900,1165406850,3090,3090,3090,3090,0
+20250328,202800,1165406850,3090,3090,3090,3090,0
+20250328,202700,1165406850,3090,3090,3090,3090,0
+20250328,202600,1165406850,3090,3090,3090,3090,0
+20250328,202500,1165406850,3090,3090,3090,3090,0
+20250328,202400,1165406850,3090,3090,3090,3090,0
+20250328,202300,1165406850,3090,3090,3090,3090,0
+20250328,202200,1165406850,3090,3090,3090,3090,0
+20250328,202100,1165406850,3090,3090,3090,3090,0
+20250328,202000,1165406850,3090,3090,3090,3090,7357
+20250328,201900,1165406850,3090,3090,3090,3090,0
+20250328,201800,1165406850,3090,3090,3090,3090,0
+20250328,201700,1165406850,3090,3090,3090,3090,0
+20250328,201600,1165406850,3090,3090,3090,3090,0
+20250328,201500,1165406850,3090,3090,3090,3090,0
+20250328,201400,1165406850,3090,3090,3090,3090,0
+20250328,201300,1165406850,3090,3090,3090,3090,0
+20250328,201200,1165406850,3090,3090,3090,3090,0
+20250328,201100,1165406850,3090,3090,3090,3090,0
+20250328,201000,1165406850,3090,3090,3090,3090,0
+20250328,200900,1165406850,3090,3090,3090,3090,0
+20250328,200800,1165406850,3090,3090,3090,3090,0
+20250328,200700,1165406850,3090,3090,3090,3090,0
+20250328,200600,1165406850,3090,3090,3090,3090,0
+20250328,200500,1165406850,3090,3090,3090,3090,0
+20250328,200400,1165406850,3090,3090,3090,3090,0
+20250328,200300,1165406850,3090,3090,3090,3090,0
+20250328,200200,1165406850,3090,3090,3090,3090,0
+20250328,200100,1165406850,3090,3090,3090,3090,0
+20250328,200000,1165406850,3090,3090,3090,3090,0
+20250328,195900,1165406850,3090,3090,3090,3090,0
+20250328,195800,1165406850,3090,3090,3090,3090,0
+20250328,195700,1165406850,3090,3090,3090,3090,0
+20250328,195600,1165406850,3090,3090,3090,3090,0
+20250328,195500,1165406850,3090,3090,3090,3090,0
+20250328,195400,1165406850,3090,3090,3090,3090,0
+20250328,195300,1165406850,3090,3090,3090,3090,0
+20250328,195200,1165406850,3090,3090,3090,3090,0
+20250328,195100,1165406850,3090,3090,3090,3090,0
+20250328,195000,1165406850,3090,3090,3090,3090,7357
+20250328,194900,1165406850,3090,3090,3090,3090,0
+20250328,194800,1165406850,3090,3090,3090,3090,0
+20250328,194700,1165406850,3090,3090,3090,3090,0
+20250328,194600,1165406850,3090,3090,3090,3090,0
+20250328,194500,1165406850,3090,3090,3090,3090,0
+20250328,194400,1165406850,3090,3090,3090,3090,0
+20250328,194300,1165406850,3090,3090,3090,3090,0
+20250328,194200,1165406850,3090,3090,3090,3090,0
+20250328,194100,1165406850,3090,3090,3090,3090,0
+20250328,194000,1165406850,3090,3090,3090,3090,0
+20250328,193900,1165406850,3090,3090,3090,3090,0
+20250328,193800,1165406850,3090,3090,3090,3090,0
+20250328,193700,1165406850,3090,3090,3090,3090,0
+20250328,193600,1165406850,3090,3090,3090,3090,0
+20250328,193500,1165406850,3090,3090,3090,3090,0
+20250328,193400,1165406850,3090,3090,3090,3090,0
+20250328,193300,1165406850,3090,3090,3090,3090,0
+20250328,193200,1165406850,3090,3090,3090,3090,0
+20250328,193100,1165406850,3090,3090,3090,3090,0
+20250328,193000,1165406850,3090,3090,3090,3090,0
+20250328,192900,1165406850,3090,3090,3090,3090,0
+20250328,192800,1165406850,3090,3090,3090,3090,0
+20250328,192700,1165406850,3090,3090,3090,3090,0
+20250328,192600,1165406850,3090,3090,3090,3090,0
+20250328,192500,1165406850,3090,3090,3090,3090,0
+20250328,192400,1165406850,3090,3090,3090,3090,0
+20250328,192300,1165406850,3090,3090,3090,3090,0
+20250328,192200,1165406850,3090,3090,3090,3090,0
+20250328,192100,1165406850,3090,3090,3090,3090,0
+20250328,192000,1165406850,3090,3090,3090,3090,7357
+20250328,191900,1165406850,3090,3090,3090,3090,0
+20250328,191800,1165406850,3090,3090,3090,3090,0
+20250328,191700,1165406850,3090,3090,3090,3090,0
+20250328,191600,1165406850,3090,3090,3090,3090,0
+20250328,191500,1165406850,3090,3090,3090,3090,0
+20250328,191400,1165406850,3090,3090,3090,3090,0
+20250328,191300,1165406850,3090,3090,3090,3090,0
+20250328,191200,1165406850,3090,3090,3090,3090,0
+20250328,191100,1165406850,3090,3090,3090,3090,0
+20250328,191000,1165406850,3090,3090,3090,3090,0
+20250328,190900,1165406850,3090,3090,3090,3090,0
+20250328,190800,1165406850,3090,3090,3090,3090,0
+20250328,190700,1165406850,3090,3090,3090,3090,0
+20250328,190600,1165406850,3090,3090,3090,3090,0
+20250328,190500,1165406850,3090,3090,3090,3090,0
+20250328,190400,1165406850,3090,3090,3090,3090,0
+20250328,190300,1165406850,3090,3090,3090,3090,0
+20250328,190200,1165406850,3090,3090,3090,3090,0
+20250328,190100,1165406850,3090,3090,3090,3090,0
+20250328,190000,1165406850,3090,3090,3090,3090,0
+20250328,185900,1165406850,3090,3090,3090,3090,0
+20250328,185800,1165406850,3090,3090,3090,3090,0
+20250328,185700,1165406850,3090,3090,3090,3090,0
+20250328,185600,1165406850,3090,3090,3090,3090,0
+20250328,185500,1165406850,3090,3090,3090,3090,0
+20250328,185400,1165406850,3090,3090,3090,3090,0
+20250328,185300,1165406850,3090,3090,3090,3090,0
+20250328,185200,1165406850,3090,3090,3090,3090,0
+20250328,185100,1165406850,3090,3090,3090,3090,0
+20250328,185000,1165406850,3090,3090,3090,3090,7357
+20250328,184900,1165406850,3090,3090,3090,3090,0
+20250328,184800,1165406850,3090,3090,3090,3090,0
+20250328,184700,1165406850,3090,3090,3090,3090,0
+20250328,184600,1165406850,3090,3090,3090,3090,0
+20250328,184500,1165406850,3090,3090,3090,3090,0
+20250328,184400,1165406850,3090,3090,3090,3090,0
+20250328,184300,1165406850,3090,3090,3090,3090,0
+20250328,184200,1165406850,3090,3090,3090,3090,0
+20250328,184100,1165406850,3090,3090,3090,3090,0
+20250328,184000,1165406850,3090,3090,3090,3090,0
+20250328,183900,1165406850,3090,3090,3090,3090,0
+20250328,183800,1165406850,3090,3090,3090,3090,0
+20250328,183700,1165406850,3090,3090,3090,3090,0
+20250328,183600,1165406850,3090,3090,3090,3090,0
+20250328,183500,1165406850,3090,3090,3090,3090,0
+20250328,183400,1165406850,3090,3090,3090,3090,0
+20250328,183300,1165406850,3090,3090,3090,3090,0
+20250328,183200,1165406850,3090,3090,3090,3090,0
+20250328,183100,1165406850,3090,3090,3090,3090,0
+20250328,183000,1165406850,3090,3090,3090,3090,0
+20250328,182900,1165406850,3090,3090,3090,3090,0
+20250328,182800,1165406850,3090,3090,3090,3090,0
+20250328,182700,1165406850,3090,3090,3090,3090,0
+20250328,182600,1165406850,3090,3090,3090,3090,0
+20250328,182500,1165406850,3090,3090,3090,3090,0
+20250328,182400,1165406850,3090,3090,3090,3090,0
+20250328,182300,1165406850,3090,3090,3090,3090,0
+20250328,182200,1165406850,3090,3090,3090,3090,0
+20250328,182100,1165406850,3090,3090,3090,3090,0
+20250328,182000,1165406850,3090,3090,3090,3090,7357
+20250328,181900,1165406850,3090,3090,3090,3090,0
+20250328,181800,1165406850,3090,3090,3090,3090,0
+20250328,181700,1165406850,3090,3090,3090,3090,0
+20250328,181600,1165406850,3090,3090,3090,3090,0
+20250328,181500,1165406850,3090,3090,3090,3090,0
+20250328,181400,1165406850,3090,3090,3090,3090,0
+20250328,181300,1165406850,3090,3090,3090,3090,0
+20250328,181200,1165406850,3090,3090,3090,3090,0
+20250328,181100,1165406850,3090,3090,3090,3090,0
+20250328,181000,1165406850,3090,3090,3090,3090,0
+20250328,180900,1165406850,3090,3090,3090,3090,0
+20250328,180800,1165406850,3090,3090,3090,3090,0
+20250328,180700,1165406850,3090,3090,3090,3090,0
+20250328,180600,1165406850,3090,3090,3090,3090,0
+20250328,180500,1165406850,3090,3090,3090,3090,0
+20250328,180400,1165406850,3090,3090,3090,3090,0
+20250328,180300,1165406850,3090,3090,3090,3090,0
+20250328,180200,1165406850,3090,3090,3090,3090,0
+20250328,180100,1165406850,3090,3090,3090,3090,0
+20250328,180000,1165406850,3090,3090,3090,3090,0
+20250328,175900,1165406850,3090,3090,3090,3090,0
+20250328,175800,1165406850,3090,3090,3090,3090,0
+20250328,175700,1165406850,3090,3090,3090,3090,0
+20250328,175600,1165406850,3090,3090,3090,3090,0
+20250328,175500,1165406850,3090,3090,3090,3090,0
+20250328,175400,1165406850,3090,3090,3090,3090,0
+20250328,175300,1165406850,3090,3090,3090,3090,0
+20250328,175200,1165406850,3090,3090,3090,3090,0
+20250328,175100,1165406850,3090,3090,3090,3090,0
+20250328,175000,1165406850,3090,3090,3090,3090,7357
+20250328,174900,1165406850,3090,3090,3090,3090,0
+20250328,174800,1165406850,3090,3090,3090,3090,0
+20250328,174700,1165406850,3090,3090,3090,3090,0
+20250328,174600,1165406850,3090,3090,3090,3090,0
+20250328,174500,1165406850,3090,3090,3090,3090,0
+20250328,174400,1165406850,3090,3090,3090,3090,0
+20250328,174300,1165406850,3090,3090,3090,3090,0
+20250328,174200,1165406850,3090,3090,3090,3090,0
+20250328,174100,1165406850,3090,3090,3090,3090,0
+20250328,174000,1165406850,3090,3090,3090,3090,0
+20250328,173900,1165406850,3090,3090,3090,3090,0
+20250328,173800,1165406850,3090,3090,3090,3090,0
+20250328,173700,1165406850,3090,3090,3090,3090,0
+20250328,173600,1165406850,3090,3090,3090,3090,0
+20250328,173500,1165406850,3090,3090,3090,3090,0
+20250328,173400,1165406850,3090,3090,3090,3090,0
+20250328,173300,1165406850,3090,3090,3090,3090,0
+20250328,173200,1165406850,3090,3090,3090,3090,0
+20250328,173100,1165406850,3090,3090,3090,3090,0
+20250328,173000,1165406850,3090,3090,3090,3090,0
+20250328,172900,1165406850,3090,3090,3090,3090,0
+20250328,172800,1165406850,3090,3090,3090,3090,0
+20250328,172700,1165406850,3090,3090,3090,3090,0
+20250328,172600,1165406850,3090,3090,3090,3090,0
+20250328,172500,1165406850,3090,3090,3090,3090,0
+20250328,172400,1165406850,3090,3090,3090,3090,0
+20250328,172300,1165406850,3090,3090,3090,3090,0
+20250328,172200,1165406850,3090,3090,3090,3090,0
+20250328,172100,1165406850,3090,3090,3090,3090,0
+20250328,172000,1165406850,3090,3090,3090,3090,7357
+20250328,171900,1165406850,3090,3090,3090,3090,0
+20250328,171800,1165406850,3090,3090,3090,3090,0
+20250328,171700,1165406850,3090,3090,3090,3090,0
+20250328,171600,1165406850,3090,3090,3090,3090,0
+20250328,171500,1165406850,3090,3090,3090,3090,0
+20250328,171400,1165406850,3090,3090,3090,3090,0
+20250328,171300,1165406850,3090,3090,3090,3090,0
+20250328,171200,1165406850,3090,3090,3090,3090,0
+20250328,171100,1165406850,3090,3090,3090,3090,0
+20250328,171000,1165406850,3090,3090,3090,3090,0
+20250328,170900,1165406850,3090,3090,3090,3090,0
+20250328,170800,1165406850,3090,3090,3090,3090,0
+20250328,170700,1165406850,3090,3090,3090,3090,0
+20250328,170600,1165406850,3090,3090,3090,3090,0
+20250328,170500,1165406850,3090,3090,3090,3090,0
+20250328,170400,1165406850,3090,3090,3090,3090,0
+20250328,170300,1165406850,3090,3090,3090,3090,0
+20250328,170200,1165406850,3090,3090,3090,3090,0
+20250328,170100,1165406850,3090,3090,3090,3090,0
+20250328,170000,1165406850,3090,3090,3090,3090,0
+20250328,165900,1165406850,3090,3090,3090,3090,0
+20250328,165800,1165406850,3090,3090,3090,3090,0
+20250328,165700,1165406850,3090,3090,3090,3090,0
+20250328,165600,1165406850,3090,3090,3090,3090,0
+20250328,165500,1165406850,3090,3090,3090,3090,0
+20250328,165400,1165406850,3090,3090,3090,3090,0
+20250328,165300,1165406850,3090,3090,3090,3090,0
+20250328,165200,1165406850,3090,3090,3090,3090,0
+20250328,165100,1165406850,3090,3090,3090,3090,0
+20250328,165000,1165406850,3090,3090,3090,3090,7357
+20250328,164900,1165406850,3090,3090,3090,3090,0
+20250328,164800,1165406850,3090,3090,3090,3090,0
+20250328,164700,1165406850,3090,3090,3090,3090,0
+20250328,164600,1165406850,3090,3090,3090,3090,0
+20250328,164500,1165406850,3090,3090,3090,3090,0
+20250328,164400,1165406850,3090,3090,3090,3090,0
+20250328,164300,1165406850,3090,3090,3090,3090,0
+20250328,164200,1165406850,3090,3090,3090,3090,0
+20250328,164100,1165406850,3090,3090,3090,3090,0
+20250328,164000,1165406850,3090,3090,3090,3090,0
+20250328,163900,1165406850,3090,3090,3090,3090,0
+20250328,163800,1165406850,3090,3090,3090,3090,0
+20250328,163700,1165406850,3090,3090,3090,3090,0
+20250328,163600,1165406850,3090,3090,3090,3090,0
+20250328,163500,1165406850,3090,3090,3090,3090,0
+20250328,163400,1165406850,3090,3090,3090,3090,0
+20250328,163300,1165406850,3090,3090,3090,3090,0
+20250328,163200,1165406850,3090,3090,3090,3090,0
+20250328,163100,1165406850,3090,3090,3090,3090,0
+20250328,163000,1165406850,3090,3090,3090,3090,0
+20250328,162900,1165406850,3090,3090,3090,3090,0
+20250328,162800,1165406850,3090,3090,3090,3090,0
+20250328,162700,1165406850,3090,3090,3090,3090,0
+20250328,162600,1165406850,3090,3090,3090,3090,0
+20250328,162500,1165406850,3090,3090,3090,3090,0
+20250328,162400,1165406850,3090,3090,3090,3090,0
+20250328,162300,1165406850,3090,3090,3090,3090,0
+20250328,162200,1165406850,3090,3090,3090,3090,0
+20250328,162100,1165406850,3090,3090,3090,3090,0
+20250328,162000,1165406850,3090,3090,3090,3090,7357
+20250328,161900,1165406850,3090,3090,3090,3090,0
+20250328,161800,1165406850,3090,3090,3090,3090,0
+20250328,161700,1165406850,3090,3090,3090,3090,0
+20250328,161600,1165406850,3090,3090,3090,3090,0
+20250328,161500,1165406850,3090,3090,3090,3090,0
+20250328,161400,1165406850,3090,3090,3090,3090,0
+20250328,161300,1165406850,3090,3090,3090,3090,0
+20250328,161200,1165406850,3090,3090,3090,3090,0
+20250328,161100,1165406850,3090,3090,3090,3090,0
+20250328,161000,1165406850,3090,3090,3090,3090,0
+20250328,160900,1165406850,3090,3090,3090,3090,0
+20250328,160800,1165406850,3090,3090,3090,3090,0
+20250328,160700,1165406850,3090,3090,3090,3090,0
+20250328,160600,1165406850,3090,3090,3090,3090,0
+20250328,160500,1165406850,3090,3090,3090,3090,0
+20250328,160400,1165406850,3090,3090,3090,3090,0
+20250328,160300,1165406850,3090,3090,3090,3090,0
+20250328,160200,1165406850,3090,3090,3090,3090,0
+20250328,160100,1165406850,3090,3090,3090,3090,0
+20250328,160000,1165406850,3090,3090,3090,3090,0
+20250328,155900,1165406850,3090,3090,3090,3090,0
+20250328,155800,1165406850,3090,3090,3090,3090,0
+20250328,155700,1165406850,3090,3090,3090,3090,0
+20250328,155600,1165406850,3090,3090,3090,3090,0
+20250328,155500,1165406850,3090,3090,3090,3090,0
+20250328,155400,1165406850,3090,3090,3090,3090,0
+20250328,155300,1165406850,3090,3090,3090,3090,0
+20250328,155200,1165406850,3090,3090,3090,3090,0
+20250328,155100,1165406850,3090,3090,3090,3090,0
+20250328,155000,1165406850,3090,3090,3090,3090,7357
+20250328,154900,1165406850,3090,3090,3090,3090,0
+20250328,154800,1165406850,3090,3090,3090,3090,0
+20250328,154700,1165406850,3090,3090,3090,3090,0
+20250328,154600,1165406850,3090,3090,3090,3090,0
+20250328,154500,1165406850,3090,3090,3090,3090,0
+20250328,154400,1165406850,3090,3090,3090,3090,0
+20250328,154300,1165406850,3090,3090,3090,3090,0
+20250328,154200,1165406850,3090,3090,3090,3090,0
+20250328,154100,1165406850,3090,3090,3090,3090,0
+20250328,154000,1165406850,3090,3090,3090,3090,0
+20250328,153900,1165406850,3090,3090,3090,3090,0
+20250328,153800,1165406850,3090,3090,3090,3090,0
+20250328,153700,1165406850,3090,3090,3090,3090,0
+20250328,153600,1165406850,3090,3090,3090,3090,0
+20250328,153500,1165406850,3090,3090,3090,3090,0
+20250328,153400,1165406850,3090,3090,3090,3090,0
+20250328,153300,1165406850,3090,3090,3090,3090,0
+20250328,153200,1165406850,3090,3090,3090,3090,0
+20250328,153100,1165406850,3090,3090,3090,3090,0
+20250328,153000,1165406850,3090,3090,3090,3090,7357
+20250328,152900,1142673720,3080,3080,3080,3080,0
+20250328,152800,1142673720,3080,3080,3080,3080,0
+20250328,152700,1142673720,3080,3080,3080,3080,0
+20250328,152600,1142673720,3080,3080,3080,3080,0
+20250328,152500,1142673720,3080,3080,3080,3080,0
+20250328,152400,1142673720,3080,3080,3080,3080,0
+20250328,152300,1142673720,3080,3080,3080,3080,0
+20250328,152200,1142673720,3080,3080,3080,3080,0
+20250328,152100,1142673720,3080,3080,3080,3080,0
+20250328,152000,1142673720,3080,3080,3080,3080,0
+20250328,151900,1142673720,3080,3055,3080,3055,824
+20250328,151800,1140151960,3060,3065,3065,3055,716
+20250328,151700,1137959650,3060,3085,3085,3060,40
+20250328,151600,1137836500,3090,3095,3095,3060,2820
+20250328,151500,1129183895,3080,3095,3095,3080,843
+20250328,151400,1126583610,3100,3100,3100,3085,301
+20250328,151300,1125650525,3100,3100,3100,3100,200
+20250328,151200,1125030525,3100,3100,3100,3080,701
+20250328,151100,1122858445,3100,3100,3100,3100,202
+20250328,151000,1122232245,3100,3100,3100,3100,300
+20250328,150900,1121302245,3100,3100,3100,3100,201
+20250328,150800,1120679145,3100,3100,3100,3100,303
+20250328,150700,1119739845,3100,3080,3100,3080,445
+20250328,150600,1118365225,3080,3115,3115,3080,2198
+20250328,150500,1111564030,3115,3120,3120,3115,210
+20250328,150400,1110909380,3120,3120,3120,3120,550
+20250328,150300,1109193380,3120,3120,3120,3120,200
+20250328,150200,1108569380,3120,3120,3120,3115,301
+20250328,150100,1107630765,3115,3105,3115,3105,1080
+20250328,150000,1104275365,3115,3115,3115,3100,311
+20250328,145900,1103306720,3115,3110,3115,3100,703
+20250328,145800,1101122890,3105,3105,3105,3105,137
+20250328,145700,1100697505,3105,3100,3105,3100,400
+20250328,145600,1099456005,3100,3100,3100,3100,200
+20250328,145500,1098836005,3100,3100,3100,3100,232
+20250328,145400,1098116805,3100,3100,3100,3100,202
+20250328,145300,1097490605,3100,3105,3105,3100,101
+20250328,145200,1097177500,3100,3100,3105,3095,486
+20250328,145100,1095671820,3105,3102,3105,3100,301
+20250328,145000,1094738515,3105,3100,3105,3095,1944
+20250328,144900,1088712160,3100,3095,3100,3090,384
+20250328,144800,1087522795,3095,3090,3095,3090,338
+20250328,144700,1086477875,3090,3085,3090,3080,558
+20250328,144600,1084756180,3085,3080,3085,3080,414
+20250328,144500,1083480560,3080,3070,3080,3070,441
+20250328,144400,1082122990,3080,3080,3080,3080,200
+20250328,144300,1081506990,3080,3075,3080,3075,101
+20250328,144200,1081196410,3075,3075,3075,3075,200
+20250328,144100,1080581410,3075,3075,3075,3075,200
+20250328,144000,1079966410,3075,3075,3075,3075,100
+20250328,143900,1079658910,3075,3070,3075,3065,479
+20250328,143800,1078188510,3070,3070,3070,3065,509
+20250328,143700,1076627380,3070,3065,3070,3065,288
+20250328,143600,1075744155,3065,3065,3065,3065,200
+20250328,143500,1075131155,3060,3060,3060,3060,402
+20250328,143400,1073901035,3065,3065,3065,3065,100
+20250328,143300,1073594535,3065,3065,3065,3060,248
+20250328,143200,1072834655,3060,3060,3060,3060,0
+20250328,143100,1072834655,3060,3065,3065,3060,105
+20250328,143000,1072512845,3065,3060,3065,3060,153
+20250328,142900,1072044660,3060,3060,3060,3055,3158
+20250328,142800,1062392680,3060,3060,3060,3060,313
+20250328,142700,1061434900,3055,3055,3055,3055,0
+20250328,142600,1061434900,3055,3055,3055,3055,500
+20250328,142500,1059907400,3055,3055,3055,3055,501
+20250328,142400,1058376845,3055,3060,3060,3050,2841
+20250328,142300,1049698120,3055,3070,3070,3055,5860
+20250328,142200,1031736195,3070,3075,3075,3070,555
+20250328,142100,1030029595,3085,3085,3085,3085,1
+20250328,142000,1030026510,3080,3080,3080,3080,31
+20250328,141900,1029931030,3075,3075,3075,3075,0
+20250328,141800,1029931030,3075,3080,3080,3075,184
+20250328,141700,1029365195,3080,3075,3080,3075,654
+20250328,141600,1027353495,3075,3077,3077,3075,1090
+20250328,141500,1024001545,3075,3077,3077,3075,1554
+20250328,141400,1019222317,3075,3075,3075,3075,0
+20250328,141300,1019222317,3075,3075,3075,3075,0
+20250328,141200,1019222317,3075,3075,3075,3075,0
+20250328,141100,1019222317,3075,3075,3075,3075,434
+20250328,141000,1017887767,3075,3075,3075,3075,0
+20250328,140900,1017887767,3075,3075,3075,3075,0
+20250328,140800,1017887767,3075,3075,3075,3075,3
+20250328,140700,1017878542,3080,3085,3085,3080,125
+20250328,140600,1017493417,3085,3085,3085,3085,10
+20250328,140500,1017462567,3080,3080,3080,3080,50
+20250328,140400,1017308567,3075,3075,3075,3075,3
+20250328,140300,1017299342,3075,3080,3080,3075,2272
+20250328,140200,1010312467,3080,3080,3080,3080,104
+20250328,140100,1009992147,3075,3075,3075,3075,425
+20250328,140000,1008685272,3080,3080,3080,3080,0
+20250328,135900,1008685272,3080,3090,3090,3080,87
+20250328,135800,1008416812,3090,3090,3090,3090,135
+20250328,135700,1007999662,3080,3080,3080,3080,0
+20250328,135600,1007999662,3080,3080,3080,3080,2
+20250328,135500,1007993502,3080,3090,3090,3080,1680
+20250328,135400,1002805602,3085,3085,3085,3085,1
+20250328,135300,1002802517,3085,3085,3085,3085,150
+20250328,135200,1002339767,3075,3075,3075,3075,0
+20250328,135100,1002339767,3075,3087,3087,3075,322
+20250328,135000,1001349595,3070,3075,3075,3070,440
+20250328,134900,999998285,3070,3090,3090,3070,2247
+20250328,134800,993086250,3095,3090,3095,3090,502
+20250328,134700,991535065,3090,3090,3090,3090,741
+20250328,134600,989245375,3090,3090,3090,3090,401
+20250328,134500,988006285,3090,3080,3090,3080,260
+20250328,134400,987203485,3080,3080,3080,3080,1499
+20250328,134300,982586565,3075,3075,3075,3075,548
+20250328,134200,980901465,3075,3075,3075,3065,4819
+20250328,134100,966107045,3075,3070,3075,3070,281
+20250328,134000,965244370,3075,3080,3080,3075,2164
+20250328,133900,958588245,3090,3085,3090,3085,240
+20250328,133800,957847830,3085,3085,3085,3085,2
+20250328,133700,957841660,3085,3085,3085,3085,0
+20250328,133600,957841660,3085,3085,3085,3085,0
+20250328,133500,957841660,3085,3085,3085,3085,0
+20250328,133400,957841660,3085,3085,3085,3080,424
+20250328,133300,956533655,3080,3090,3090,3080,32
+20250328,133200,956434985,3085,3085,3085,3085,57
+20250328,133100,956259140,3085,3090,3090,3085,531
+20250328,133000,954619000,3080,3080,3080,3080,0
+20250328,132900,954619000,3080,3080,3080,3080,0
+20250328,132800,954619000,3080,3080,3080,3080,3
+20250328,132700,954609760,3075,3075,3075,3075,0
+20250328,132600,954609760,3075,3080,3080,3075,362
+20250328,132500,953495800,3080,3075,3080,3075,506
+20250328,132400,951938820,3070,3070,3070,3070,130
+20250328,132300,951539720,3070,3075,3075,3070,1212
+20250328,132200,947817735,3075,3080,3080,3075,372
+20250328,132100,946673495,3080,3090,3090,3080,103
+20250328,132000,946355685,3100,3080,3100,3070,4658
+20250328,131900,932018510,3080,3090,3090,3080,7543
+20250328,131800,908736250,3095,3100,3100,3095,669
+20250328,131700,906665690,3100,3100,3100,3100,1267
+20250328,131600,902737990,3115,3100,3115,3100,982
+20250328,131500,899680290,3115,3115,3115,3115,1000
+20250328,131400,896565290,3115,3100,3115,3100,102
+20250328,131300,896249075,3100,3115,3115,3100,2998
+20250328,131200,886955215,3115,3110,3115,3105,31
+20250328,131100,886858815,3115,3115,3115,3115,1
+20250328,131000,886855700,3105,3105,3115,3105,103
+20250328,130900,886535875,3115,3105,3115,3105,700
+20250328,130800,884361375,3115,3115,3115,3115,0
+20250328,130700,884361375,3115,3110,3115,3110,192
+20250328,130600,883764245,3110,3110,3110,3110,200
+20250328,130500,883142245,3110,3110,3110,3110,0
+20250328,130400,883142245,3110,3105,3110,3105,56
+20250328,130300,882968090,3105,3105,3105,3105,51
+20250328,130200,882809735,3105,3105,3105,3105,7
+20250328,130100,882788000,3105,3105,3110,3100,390
+20250328,130000,881577940,3110,3105,3110,3105,273
+20250328,125900,880730255,3105,3110,3110,3100,1887
+20250328,125800,874875080,3140,3120,3140,3105,80
+20250328,125700,874624545,3145,3145,3145,3145,130
+20250328,125600,874215695,3150,3100,3155,3100,3501
+20250328,125500,863252870,3100,3100,3100,3100,5
+20250328,125400,863237370,3095,3100,3100,3095,136
+20250328,125300,862816300,3095,3100,3100,3095,2642
+20250328,125200,854633485,3100,3105,3105,3100,515
+20250328,125100,853036910,3100,3100,3100,3100,1126
+20250328,125000,849546310,3100,3100,3100,3100,999
+20250328,124900,846449410,3100,3105,3105,3100,17279
+20250328,124800,792883800,3105,3115,3115,3105,825
+20250328,124700,790322155,3115,3115,3115,3115,2
+20250328,124600,790315925,3110,3110,3110,3110,402
+20250328,124500,789065705,3105,3110,3130,3105,3075
+20250328,124400,779517415,3110,3110,3110,3110,1108
+20250328,124300,776071535,3100,3110,3110,3100,825
+20250328,124200,773510605,3110,3110,3110,3110,4129
+20250328,124100,760669415,3110,3110,3110,3110,836
+20250328,124000,758069455,3110,3110,3110,3110,0
+20250328,123900,758069455,3110,3120,3120,3110,252
+20250328,123800,757284255,3120,3120,3120,3120,0
+20250328,123700,757284255,3120,3115,3120,3115,227
+20250328,123600,756576265,3110,3110,3110,3110,558
+20250328,123500,754840885,3110,3115,3115,3105,12041
+20250328,123400,717413100,3120,3120,3120,3120,0
+20250328,123300,717413100,3120,3120,3120,3120,1659
+20250328,123200,712237020,3120,3125,3125,3120,48
+20250328,123100,712087220,3120,3130,3130,3120,697
+20250328,123000,709912060,3130,3130,3130,3130,0
+20250328,122900,709912060,3130,3130,3130,3130,0
+20250328,122800,709912060,3130,3130,3130,3130,0
+20250328,122700,709912060,3130,3130,3130,3130,1
+20250328,122600,709908930,3135,3135,3135,3135,0
+20250328,122500,709908930,3135,3135,3135,3135,140
+20250328,122400,709470030,3135,3135,3135,3135,36
+20250328,122300,709357170,3150,3150,3150,3150,1
+20250328,122200,709354020,3160,3160,3160,3160,0
+20250328,122100,709354020,3160,3160,3160,3160,0
+20250328,122000,709354020,3160,3160,3160,3160,0
+20250328,121900,709354020,3160,3160,3160,3160,0
+20250328,121800,709354020,3160,3160,3160,3160,0
+20250328,121700,709354020,3160,3140,3160,3140,338
+20250328,121600,708286700,3145,3145,3145,3145,0
+20250328,121500,708286700,3145,3145,3145,3145,82
+20250328,121400,708028810,3165,3165,3165,3165,200
+20250328,121300,707395810,3165,3165,3165,3165,0
+20250328,121200,707395810,3165,3165,3165,3165,42
+20250328,121100,707262880,3170,3165,3170,3165,109
+20250328,121000,706917700,3170,3165,3170,3165,100
+20250328,120900,706601040,3140,3140,3140,3140,4
+20250328,120800,706588480,3170,3145,3170,3145,300
+20250328,120700,705644385,3120,3140,3145,3120,1725
+20250328,120600,700227155,3140,3130,3140,3130,505
+20250328,120500,698643865,3115,3120,3120,3115,50
+20250328,120400,698487880,3135,3135,3135,3135,117
+20250328,120300,698121085,3135,3135,3135,3135,68
+20250328,120200,697907905,3130,3130,3130,3130,221
+20250328,120100,697216175,3130,3120,3130,3110,900
+20250328,120000,694410240,3135,3120,3135,3120,210
+20250328,115900,693752570,3130,3130,3130,3130,0
+20250328,115800,693752570,3130,3130,3130,3130,0
+20250328,115700,693752570,3130,3130,3130,3130,0
+20250328,115600,693752570,3130,3125,3130,3125,200
+20250328,115500,693126975,3115,3115,3115,3115,1
+20250328,115400,693123860,3125,3125,3125,3110,1373
+20250328,115300,688852120,3115,3115,3115,3115,0
+20250328,115200,688852120,3115,3115,3115,3115,0
+20250328,115100,688852120,3115,3115,3115,3115,512
+20250328,115000,687257240,3120,3125,3125,3120,94
+20250328,114900,686963945,3130,3130,3130,3130,0
+20250328,114800,686963945,3130,3130,3130,3130,8
+20250328,114700,686938905,3130,3130,3130,3130,2
+20250328,114600,686932645,3135,3135,3135,3135,489
+20250328,114500,685399630,3135,3135,3135,3135,31
+20250328,114400,685302445,3135,3135,3135,3135,0
+20250328,114300,685302445,3135,3135,3135,3135,0
+20250328,114200,685302445,3135,3135,3135,3135,0
+20250328,114100,685302445,3135,3135,3135,3135,10
+20250328,114000,685271095,3110,3110,3110,3110,0
+20250328,113900,685271095,3110,3115,3115,3110,1795
+20250328,113800,679686555,3120,3135,3135,3120,1472
+20250328,113700,675093110,3140,3145,3180,3140,32
+20250328,113600,674992000,3145,3145,3145,3145,2
+20250328,113500,674985710,3145,3145,3145,3145,61
+20250328,113400,674793865,3145,3145,3145,3145,0
+20250328,113300,674793865,3145,3145,3145,3145,111
+20250328,113200,674444770,3135,3120,3135,3115,2193
+20250328,113100,667594180,3140,3140,3140,3140,0
+20250328,113000,667594180,3140,3135,3140,3135,151
+20250328,112900,667120160,3115,3115,3115,3115,0
+20250328,112800,667120160,3115,3115,3115,3115,1115
+20250328,112700,663646935,3120,3125,3125,3120,194
+20250328,112600,663041650,3125,3125,3125,3120,1775
+20250328,112500,657495825,3130,3135,3135,3130,327
+20250328,112400,656472070,3135,3135,3135,3135,81
+20250328,112300,656218135,3140,3140,3140,3140,10
+20250328,112200,656186735,3130,3130,3130,3130,0
+20250328,112100,656186735,3130,3130,3130,3130,0
+20250328,112000,656186735,3130,3130,3130,3130,1
+20250328,111900,656183605,3125,3130,3130,3125,100
+20250328,111800,655871100,3125,3125,3125,3125,10
+20250328,111700,655839850,3125,3140,3140,3120,1759
+20250328,111600,650338005,3140,3140,3140,3140,0
+20250328,111500,650338005,3140,3140,3140,3140,1
+20250328,111400,650334865,3165,3150,3165,3125,4063
+20250328,111300,637600350,3150,3150,3150,3150,0
+20250328,111200,637600350,3150,3150,3150,3150,460
+20250328,111100,636151350,3170,3170,3170,3170,0
+20250328,111000,636151350,3170,3170,3170,3170,0
+20250328,110900,636151350,3170,3170,3170,3170,0
+20250328,110800,636151350,3170,3165,3170,3165,1050
+20250328,110700,632827670,3150,3150,3150,3150,0
+20250328,110600,632827670,3150,3150,3150,3150,0
+20250328,110500,632827670,3150,3150,3150,3150,0
+20250328,110400,632827670,3150,3150,3150,3150,0
+20250328,110300,632827670,3150,3150,3150,3150,0
+20250328,110200,632827670,3150,3150,3150,3150,0
+20250328,110100,632827670,3150,3165,3165,3150,288
+20250328,110000,631916345,3160,3155,3160,3155,28
+20250328,105900,631827990,3155,3155,3155,3155,602
+20250328,105800,629928680,3155,3155,3155,3155,200
+20250328,105700,629297680,3155,3155,3155,3155,0
+20250328,105600,629297680,3155,3155,3155,3155,505
+20250328,105500,627704405,3155,3155,3155,3155,452
+20250328,105400,626278345,3155,3155,3155,3155,25
+20250328,105300,626199470,3140,3150,3155,3140,1922
+20250328,105200,620147265,3150,3150,3150,3150,150
+20250328,105100,619674765,3150,3155,3155,3150,685
+20250328,105000,617516670,3150,3150,3150,3150,1
+20250328,104900,617513520,3150,3150,3150,3150,47
+20250328,104800,617365470,3150,3150,3150,3150,642
+20250328,104700,615343170,3150,3150,3150,3150,400
+20250328,104600,614083170,3145,3150,3150,3145,213
+20250328,104500,613413035,3150,3150,3150,3145,510
+20250328,104400,611807510,3145,3145,3145,3145,0
+20250328,104300,611807510,3145,3150,3150,3145,152
+20250328,104200,611328720,3150,3150,3150,3150,150
+20250328,104100,610856220,3145,3150,3150,3145,71
+20250328,104000,610632675,3150,3150,3150,3150,361
+20250328,103900,609495525,3150,3150,3150,3150,304
+20250328,103800,608537925,3150,3150,3150,3150,3
+20250328,103700,608528475,3155,3155,3155,3155,3
+20250328,103600,608519010,3155,3155,3155,3155,0
+20250328,103500,608519010,3155,3155,3155,3155,0
+20250328,103400,608519010,3155,3165,3165,3155,380
+20250328,103300,607319830,3170,3165,3170,3165,53
+20250328,103200,607152070,3170,3170,3170,3170,2
+20250328,103100,607145730,3180,3170,3180,3170,70
+20250328,103000,606923805,3170,3170,3170,3170,77
+20250328,102900,606679715,3170,3170,3170,3170,1
+20250328,102800,606676545,3165,3170,3170,3165,7
+20250328,102700,606654370,3170,3170,3170,3170,5
+20250328,102600,606638520,3170,3170,3170,3170,0
+20250328,102500,606638520,3170,3170,3170,3170,190
+20250328,102400,606036220,3170,3165,3170,3155,492
+20250328,102300,604480430,3150,3150,3150,3150,1
+20250328,102200,604477280,3165,3160,3165,3160,4
+20250328,102100,604464635,3150,3150,3150,3150,113
+20250328,102000,604108685,3155,3155,3155,3155,20
+20250328,101900,604045585,3155,3155,3155,3155,610
+20250328,101800,602121035,3150,3150,3150,3150,2
+20250328,101700,602114735,3155,3155,3155,3155,2
+20250328,101600,602108425,3160,3160,3160,3160,256
+20250328,101500,601299465,3170,3170,3170,3170,0
+20250328,101400,601299465,3170,3170,3170,3160,693
+20250328,101300,599105840,3170,3165,3170,3165,201
+20250328,101200,598469670,3160,3165,3165,3160,1159
+20250328,101100,594801970,3190,3175,3190,3170,1956
+20250328,101000,588582170,3205,3170,3215,3155,5550
+20250328,100900,570855645,3170,3130,3200,3130,5703
+20250328,100800,552758260,3130,3125,3130,3125,2
+20250328,100700,552752005,3125,3130,3130,3125,501
+20250328,100600,551186375,3130,3125,3130,3125,30
+20250328,100500,551092620,3125,3125,3125,3125,300
+20250328,100400,550155120,3125,3125,3125,3125,220
+20250328,100300,549467620,3135,3125,3135,3120,674
+20250328,100200,547360585,3125,3140,3140,3125,302
+20250328,100100,546415320,3130,3130,3155,3125,470
+20250328,100000,544936560,3120,3120,3125,3120,995
+20250328,095900,541829655,3125,3115,3125,3115,59
+20250328,095800,541645860,3115,3115,3115,3115,389
+20250328,095700,540434125,3115,3110,3125,3110,191
+20250328,095600,539838160,3110,3110,3110,3110,1000
+20250328,095500,536728160,3110,3120,3120,3110,2587
+20250328,095400,528667370,3120,3125,3125,3115,3147
+20250328,095300,518848920,3125,3125,3125,3125,0
+20250328,095200,518848920,3125,3125,3125,3125,6
+20250328,095100,518830170,3135,3135,3135,3135,20
+20250328,095000,518767470,3135,3140,3145,3135,170
+20250328,094900,518234505,3135,3130,3135,3125,1637
+20250328,094800,513105520,3120,3125,3125,3120,502
+20250328,094700,511536780,3125,3120,3125,3110,5836
+20250328,094600,493312945,3120,3115,3120,3115,776
+20250328,094500,490894605,3115,3115,3115,3115,213
+20250328,094400,490231110,3110,3110,3115,3110,1094
+20250328,094300,486826895,3115,3115,3115,3115,776
+20250328,094200,484409655,3120,3120,3120,3120,0
+20250328,094100,484409655,3120,3120,3120,3120,0
+20250328,094000,484409655,3120,3110,3120,3110,268
+20250328,093900,483574350,3105,3115,3115,3105,3233
+20250328,093800,473528945,3115,3115,3120,3110,821
+20250328,093700,470973910,3115,3120,3120,3105,8060
+20250328,093600,445883795,3125,3135,3135,3125,1230
+20250328,093500,442038745,3130,3130,3130,3130,60
+20250328,093400,441850945,3130,3125,3130,3120,826
+20250328,093300,439269940,3125,3125,3125,3125,0
+20250328,093200,439269940,3125,3130,3130,3120,914
+20250328,093100,436416670,3125,3125,3125,3125,1088
+20250328,093000,433016670,3125,3135,3135,3125,566
+20250328,092900,431247300,3130,3135,3135,3125,804
+20250328,092800,428733270,3135,3140,3140,3130,2094
+20250328,092700,422177830,3135,3140,3140,3135,2651
+20250328,092600,413860375,3135,3155,3160,3135,818
+20250328,092500,411292450,3155,3135,3155,3135,618
+20250328,092400,409345420,3135,3135,3135,3135,2038
+20250328,092300,402956290,3150,3140,3150,3140,693
+20250328,092200,400780260,3155,3155,3155,3145,250
+20250328,092100,399992130,3150,3135,3150,3135,4052
+20250328,092000,387267245,3115,3125,3130,3115,5709
+20250328,091900,369431000,3125,3130,3130,3125,2097
+20250328,091800,362873745,3130,3135,3135,3125,244
+20250328,091700,362110855,3130,3125,3130,3125,1242
+20250328,091600,358223875,3120,3135,3135,3115,518
+20250328,091500,356608400,3130,3125,3140,3110,7376
+20250328,091400,333624890,3120,3140,3140,3105,15989
+20250328,091300,283684630,3140,3175,3175,3140,3346
+20250328,091200,273122835,3180,3180,3180,3180,567
+20250328,091100,271319775,3175,3195,3195,3175,1292
+20250328,091000,267201025,3200,3200,3200,3200,330
+20250328,090900,266145025,3180,3195,3200,3180,3
+20250328,090800,266135450,3190,3165,3190,3165,2722
+20250328,090700,257499515,3165,3140,3165,3125,42197
+20250328,090600,124792585,3130,3170,3180,3125,15627
+20250328,090500,75565300,3180,3190,3190,3170,5913
+20250328,090400,56788615,3185,3200,3200,3185,5888
+20250328,090300,38004220,3205,3210,3210,3200,4238
+20250328,090200,24422015,3205,3210,3210,3205,400
+20250328,090100,23139460,3210,3250,3250,3205,4349
+20250328,090000,9175845,3255,3255,3255,3255,2818

236810/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
+20250328,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-165,5,-5.07,1166620620,373490,106.91,3255,3255,3050,4230,2280,3255,3123.60,0.00,0,-57073,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,525,-17.66,1.39,12,2.20,-175.00,2220.00,7850,20240603,-60.64,2825,20241209,9.38,4110,-24.82,20250320,2860,8.04,20250203,7850,-60.64,20240603,2825,9.38,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250328,151043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-155,5,-4.76,1121922245,358993,102.76,3255,3255,3050,4230,2280,3255,3125.19,0.00,0,-55637,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,526,-17.71,1.40,12,2.11,-175.00,2220.00,7850,20240603,-60.51,2825,20241209,9.73,4110,-24.57,20250320,2860,8.39,20250203,7850,-60.51,20240603,2825,9.73,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250328,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,-180,5,-5.53,1017887767,325192,93.09,3255,3255,3065,4230,2280,3255,3130.11,0.00,0,-46537,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,522,-17.57,1.39,12,1.92,-175.00,2220.00,7850,20240603,-60.83,2825,20241209,8.85,4110,-25.18,20250320,2860,7.52,20250203,7850,-60.83,20240603,2825,8.85,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250328,131041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-140,5,-4.30,886731500,282656,80.91,3255,3255,3095,4230,2280,3255,3137.14,0.00,0,-42499,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,529,-17.80,1.40,12,1.67,-175.00,2220.00,7850,20240603,-60.32,2825,20241209,10.27,4110,-24.21,20250320,2860,8.92,20250203,7850,-60.32,20240603,2825,10.27,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250328,121041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-85,5,-2.61,706917700,224791,64.35,3255,3255,3105,4230,2280,3255,3144.78,0.00,0,-35203,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,538,-18.11,1.43,12,1.32,-175.00,2220.00,7850,20240603,-59.62,2825,20241209,12.21,4110,-22.87,20250320,2860,10.84,20250203,7850,-59.62,20240603,2825,12.21,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250328,111037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-85,5,-2.61,636151350,202158,57.87,3255,3255,3105,4230,2280,3255,3146.80,0.00,0,-30048,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,538,-18.11,1.43,12,1.19,-175.00,2220.00,7850,20240603,-59.62,2825,20241209,12.21,4110,-22.87,20250320,2860,10.84,20250203,7850,-59.62,20240603,2825,12.21,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250328,101045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3175,-80,5,-2.46,585360540,186097,53.27,3255,3255,3105,4230,2280,3255,3145.46,0.00,0,-26672,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,539,-18.14,1.43,12,1.10,-175.00,2220.00,7850,20240603,-59.55,2825,20241209,12.39,4110,-22.75,20250320,2860,11.01,20250203,7850,-59.55,20240603,2825,12.39,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250328,091051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-55,5,-1.69,267201025,84486,24.18,3255,3255,3125,4230,2280,3255,3162.67,0.00,0,-10991,3398,3326,3248,3176,3098,3287,3137,17,975,100,2010,5,1,16975426,543,-18.29,1.44,12,0.50,-175.00,2220.00,7850,20240603,-59.24,2825,20241209,13.27,4110,-22.14,20250320,2860,11.89,20250203,7850,-59.24,20240603,2825,13.27,20241209,2.66,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,162358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-70,5,-2.11,1110893560,343749,51.14,3295,3320,3170,4320,2330,3325,3231.67,0.00,0,49418,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,553,-18.60,1.47,12,2.02,-175.00,2220.00,7850,20240603,-58.54,2825,20241209,15.22,4110,-20.80,20250320,2860,13.81,20250203,7850,-58.54,20240603,2825,15.22,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-65,5,-1.95,1081833145,334816,49.81,3295,3320,3170,4320,2330,3325,3231.13,0.00,0,51874,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,553,-18.63,1.47,12,1.97,-175.00,2220.00,7850,20240603,-58.47,2825,20241209,15.40,4110,-20.68,20250320,2860,13.99,20250203,7850,-58.47,20240603,2825,15.40,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,-50,5,-1.50,985239340,305149,45.40,3295,3320,3170,4320,2330,3325,3228.72,0.00,0,55058,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,556,-18.71,1.48,12,1.80,-175.00,2220.00,7850,20240603,-58.28,2825,20241209,15.93,4110,-20.32,20250320,2860,14.51,20250203,7850,-58.28,20240603,2825,15.93,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,131036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,-85,5,-2.56,926099800,287000,42.70,3295,3320,3170,4320,2330,3325,3226.83,0.00,0,53438,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,550,-18.51,1.46,12,1.69,-175.00,2220.00,7850,20240603,-58.73,2825,20241209,14.69,4110,-21.17,20250320,2860,13.29,20250203,7850,-58.73,20240603,2825,14.69,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,121046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-70,5,-2.11,880690235,272991,40.61,3295,3320,3170,4320,2330,3325,3226.08,0.00,0,54967,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,553,-18.60,1.47,12,1.61,-175.00,2220.00,7850,20240603,-58.54,2825,20241209,15.22,4110,-20.80,20250320,2860,13.81,20250203,7850,-58.54,20240603,2825,15.22,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,111042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,-85,5,-2.56,815612580,252985,37.64,3295,3320,3170,4320,2330,3325,3223.96,0.00,0,60648,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,550,-18.51,1.46,12,1.49,-175.00,2220.00,7850,20240603,-58.73,2825,20241209,14.69,4110,-21.17,20250320,2860,13.29,20250203,7850,-58.73,20240603,2825,14.69,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,101037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,-85,5,-2.56,733077725,227509,33.85,3295,3320,3170,4320,2330,3325,3222.19,0.00,0,54556,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,550,-18.51,1.46,12,1.34,-175.00,2220.00,7850,20240603,-58.73,2825,20241209,14.69,4110,-21.17,20250320,2860,13.29,20250203,7850,-58.73,20240603,2825,14.69,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250327,091041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,-145,5,-4.36,512473260,159285,23.70,3295,3320,3170,4320,2330,3325,3217.34,0.00,0,60061,3681,3502,3401,3222,3121,3452,3172,17,995,100,2060,5,1,16975426,540,-18.17,1.43,12,0.94,-175.00,2220.00,7850,20240603,-59.49,2825,20241209,12.57,4110,-22.63,20250320,2860,11.19,20250203,7850,-59.49,20240603,2825,12.57,20241209,2.55,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,-55,5,-1.63,2300117128,664397,162.07,3400,3580,3300,4390,2370,3380,3462.47,0.00,0,38263,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,564,-19.00,1.50,12,3.91,-175.00,2220.00,7850,20240603,-57.64,2825,20241209,17.70,4110,-19.10,20250320,2860,16.26,20250203,7850,-57.64,20240603,2825,17.70,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,151032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,-60,5,-1.78,2260376693,652453,159.15,3400,3580,3300,4390,2370,3380,3464.59,0.00,0,39908,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,564,-18.97,1.50,12,3.84,-175.00,2220.00,7850,20240603,-57.71,2825,20241209,17.52,4110,-19.22,20250320,2860,16.08,20250203,7850,-57.71,20240603,2825,17.52,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3387,7,2,0.21,2019367231,580553,141.62,3400,3580,3330,4390,2370,3380,3478.57,0.00,0,44095,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,575,-19.35,1.53,12,3.42,-175.00,2220.00,7850,20240603,-56.85,2825,20241209,19.89,4110,-17.59,20250320,2860,18.43,20250203,7850,-56.85,20240603,2825,19.89,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,131032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,50,2,1.48,1882980941,540415,131.82,3400,3580,3330,4390,2370,3380,3484.57,0.00,0,52850,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,582,-19.60,1.55,12,3.18,-175.00,2220.00,7850,20240603,-56.31,2825,20241209,21.42,4110,-16.55,20250320,2860,19.93,20250203,7850,-56.31,20240603,2825,21.42,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,121037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,60,2,1.78,1829545226,524871,128.03,3400,3580,3330,4390,2370,3380,3485.96,0.00,0,55779,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,584,-19.66,1.55,12,3.09,-175.00,2220.00,7850,20240603,-56.18,2825,20241209,21.77,4110,-16.30,20250320,2860,20.28,20250203,7850,-56.18,20240603,2825,21.77,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,111034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,50,2,1.48,1724300531,494035,120.51,3400,3580,3330,4390,2370,3380,3490.52,0.00,0,53318,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,582,-19.60,1.55,12,2.91,-175.00,2220.00,7850,20240603,-56.31,2825,20241209,21.42,4110,-16.55,20250320,2860,19.93,20250203,7850,-56.31,20240603,2825,21.42,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,101033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3535,155,2,4.59,1287174606,367233,89.58,3400,3580,3390,4390,2370,3380,3505.49,0.00,0,24276,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,600,-20.20,1.59,12,2.16,-175.00,2220.00,7850,20240603,-54.97,2825,20241209,25.13,4110,-13.99,20250320,2860,23.60,20250203,7850,-54.97,20240603,2825,25.13,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250326,091033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3470,90,2,2.66,280758920,81447,19.87,3400,3485,3390,4390,2370,3380,3448.19,0.00,0,6951,3573,3476,3353,3256,3133,3415,3195,17,1010,100,2090,5,1,16975426,589,-19.83,1.56,12,0.48,-175.00,2220.00,7850,20240603,-55.80,2825,20241209,22.83,4110,-15.57,20250320,2860,21.33,20250203,7850,-55.80,20240603,2825,22.83,20241209,2.49,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-80,5,-2.31,1336279907,401835,81.79,3430,3450,3230,4495,2425,3460,3325.17,0.00,0,-9371,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,574,-19.31,1.52,12,2.37,-175.00,2220.00,7850,20240603,-56.94,2825,20241209,19.65,4110,-17.76,20250320,2860,18.18,20250203,7850,-56.94,20240603,2825,19.65,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3360,-100,5,-2.89,1259923627,379193,77.18,3430,3450,3230,4495,2425,3460,3322.64,0.00,0,-8693,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,570,-19.20,1.51,12,2.23,-175.00,2220.00,7850,20240603,-57.20,2825,20241209,18.94,4110,-18.25,20250320,2860,17.48,20250203,7850,-57.20,20240603,2825,18.94,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,141024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-130,5,-3.76,1112032684,334655,68.12,3430,3450,3230,4495,2425,3460,3322.92,0.00,0,-472,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,565,-19.03,1.50,12,1.97,-175.00,2220.00,7850,20240603,-57.58,2825,20241209,17.88,4110,-18.98,20250320,2860,16.43,20250203,7850,-57.58,20240603,2825,17.88,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,-180,5,-5.20,1012070014,304315,61.94,3430,3450,3230,4495,2425,3460,3325.73,0.00,0,2044,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,557,-18.74,1.48,12,1.79,-175.00,2220.00,7850,20240603,-58.22,2825,20241209,16.11,4110,-20.19,20250320,2860,14.69,20250203,7850,-58.22,20240603,2825,16.11,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,121026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,-150,5,-4.34,661839474,197182,40.13,3430,3450,3285,4495,2425,3460,3356.49,0.00,0,-2864,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,562,-18.91,1.49,12,1.16,-175.00,2220.00,7850,20240603,-57.83,2825,20241209,17.17,4110,-19.46,20250320,2860,15.73,20250203,7850,-57.83,20240603,2825,17.17,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,111024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3360,-100,5,-2.89,426216685,126082,25.66,3430,3450,3330,4495,2425,3460,3380.47,0.00,0,-6660,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,570,-19.20,1.51,12,0.74,-175.00,2220.00,7850,20240603,-57.20,2825,20241209,18.94,4110,-18.25,20250320,2860,17.48,20250203,7850,-57.20,20240603,2825,18.94,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,101036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-60,5,-1.73,267509520,78811,16.04,3430,3450,3365,4495,2425,3460,3394.32,0.00,0,-10269,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,577,-19.43,1.53,12,0.46,-175.00,2220.00,7850,20240603,-56.69,2825,20241209,20.35,4110,-17.27,20250320,2860,18.88,20250203,7850,-56.69,20240603,2825,20.35,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250325,091035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-80,5,-2.31,164039455,48205,9.81,3430,3450,3365,4495,2425,3460,3402.96,0.00,0,-10438,3636,3547,3411,3322,3186,3592,3367,17,1035,100,2140,5,1,16975426,574,-19.31,1.52,12,0.28,-175.00,2220.00,7850,20240603,-56.94,2825,20241209,19.65,4110,-17.76,20250320,2860,18.18,20250203,7850,-56.94,20240603,2825,19.65,20241209,2.48,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,161023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3460,105,2,3.13,1635685724,480427,20.97,3365,3500,3275,4360,2350,3355,3403.98,0.00,0,-35836,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,587,-19.77,1.56,12,2.83,-175.00,2220.00,7850,20240603,-55.92,2825,20241209,22.48,4110,-15.82,20250320,2860,20.98,20250203,7850,-55.92,20240603,2825,22.48,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,85,2,2.53,1465339334,431056,18.82,3365,3500,3275,4360,2350,3355,3399.43,0.00,0,-24360,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,584,-19.66,1.55,12,2.54,-175.00,2220.00,7850,20240603,-56.18,2825,20241209,21.77,4110,-16.30,20250320,2860,20.28,20250203,7850,-56.18,20240603,2825,21.77,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3357,2,2,0.06,1188929356,349779,15.27,3365,3500,3275,4360,2350,3355,3399.10,0.00,0,-27080,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,570,-19.18,1.51,12,2.06,-175.00,2220.00,7850,20240603,-57.24,2825,20241209,18.83,4110,-18.32,20250320,2860,17.38,20250203,7850,-57.24,20240603,2825,18.83,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,131031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,-15,5,-0.45,1106904262,325353,14.20,3365,3500,3275,4360,2350,3355,3402.18,0.00,0,-23051,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,567,-19.09,1.50,12,1.92,-175.00,2220.00,7850,20240603,-57.45,2825,20241209,18.23,4110,-18.73,20250320,2860,16.78,20250203,7850,-57.45,20240603,2825,18.23,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,121029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3370,15,2,0.45,1053621737,309492,13.51,3365,3500,3275,4360,2350,3355,3404.37,0.00,0,-19327,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,572,-19.26,1.52,12,1.82,-175.00,2220.00,7850,20240603,-57.07,2825,20241209,19.29,4110,-18.00,20250320,2860,17.83,20250203,7850,-57.07,20240603,2825,19.29,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,111029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,20,2,0.60,986974142,289684,12.65,3365,3500,3275,4360,2350,3355,3407.09,0.00,0,-18897,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,573,-19.29,1.52,12,1.71,-175.00,2220.00,7850,20240603,-57.01,2825,20241209,19.47,4110,-17.88,20250320,2860,18.01,20250203,7850,-57.01,20240603,2825,19.47,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,101025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3395,40,2,1.19,797908727,233419,10.19,3365,3500,3280,4360,2350,3355,3418.38,0.00,0,-25501,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,576,-19.40,1.53,12,1.38,-175.00,2220.00,7850,20240603,-56.75,2825,20241209,20.18,4110,-17.40,20250320,2860,18.71,20250203,7850,-56.75,20240603,2825,20.18,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
+20250324,091027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,25,2,0.75,193775285,57982,2.53,3365,3380,3280,4360,2350,3355,3341.97,0.00,0,-1841,4025,3690,3515,3180,3005,3602,3092,17,1005,100,2080,5,1,16975426,574,-19.31,1.52,12,0.34,-175.00,2220.00,7850,20240603,-56.94,2825,20241209,19.65,4110,-17.76,20250320,2860,18.18,20250203,7850,-56.94,20240603,2825,19.65,20241209,2.04,N,236810,100,16 억,,0,N,N,0,N,00,N
 20250321,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3355,-145,5,-4.14,8103145134,2252050,84.99,3565,3850,3340,4550,2450,3500,3599.09,0.00,0,55398,4393,3946,3663,3216,2933,3805,3075,17,1050,100,2170,5,1,16975426,570,-19.17,1.51,12,13.27,-175.00,2220.00,7850,20240603,-57.26,2825,20241209,18.76,4110,-18.37,20250320,2860,17.31,20250203,7850,-57.26,20240603,2825,18.76,20241209,2.63,N,236810,100,16 억,,0,N,N,0,N,00,N
 20250321,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3425,-75,5,-2.14,7929096619,2200367,83.04,3565,3850,3340,4550,2450,3500,3603.53,0.00,0,54396,4393,3946,3663,3216,2933,3805,3075,17,1050,100,2170,5,1,16975426,581,-19.57,1.54,12,12.96,-175.00,2220.00,7850,20240603,-56.37,2825,20241209,21.24,4110,-16.67,20250320,2860,19.76,20250203,7850,-56.37,20240603,2825,21.24,20241209,2.63,N,236810,100,16 억,,0,N,N,0,N,00,N
 20250321,141028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3475,-25,5,-0.71,7479487298,2068871,78.08,3565,3850,3440,4550,2450,3500,3615.25,0.00,0,36505,4393,3946,3663,3216,2933,3805,3075,17,1050,100,2170,5,1,16975426,590,-19.86,1.57,12,12.19,-175.00,2220.00,7850,20240603,-55.73,2825,20241209,23.01,4110,-15.45,20250320,2860,21.50,20250203,7850,-55.73,20240603,2825,23.01,20241209,2.63,N,236810,100,16 억,,0,N,N,0,N,00,N

236810/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,16975426,0,56443291450,0.00
+20250325,0,16975426,0,57376939880,0.00
+20250324,0,16975426,0,58734973960,0.00
+20250321,0,16975426,0,56952554230,0.00
+20250320,0,16975426,0,59413991000,0.00
 20250319,0,16975426,0,67137809830,0.00
 20250318,0,16975426,0,51690172170,0.00
 20250317,0,16975426,0,50586769480,0.00

236810/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3355,2945,4110,2940,8116377,29889936811,00,0.00,N,2,380,
 20250310,2975,3010,3100,2900,389786,1157356229,00,0.00,N,5,-70,
 20250304,3045,3155,3235,3000,250428,768670571,00,0.00,N,5,-110,
 20250224,3155,3320,3340,3120,379036,1239002285,00,0.00,N,5,-185,