Add accumulated files

251370/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,9490,9360,9750,9360,47109,444339940,00,0.00,N,5,-30,
+20250326,9520,9720,9880,9320,108090,1029231670,00,0.00,N,5,-210,
+20250325,9730,10380,11410,9690,409539,4232255255,00,0.00,N,5,-750,
+20250324,10480,10550,10640,10350,66566,695506790,00,0.00,N,5,-120,
 20250321,10600,10610,10830,10380,59710,633300485,00,0.00,N,5,-110,
 20250320,10710,11010,11170,10660,78869,858466560,00,0.00,N,5,-340,
 20250319,11050,10520,11350,10480,546415,6011107830,00,0.00,N,2,430,

251370/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
+20250328,9280,-210,5,6669,-6606,-63,62,-62,-1,34952,4957,756,324,46,7,28283,11563,819,262,107,8
+20250327,9490,-30,5,-5748,5685,63,-54,53,1,31144,12939,3026,294,122,28,36892,7254,2963,348,69,28
+20250326,9520,-210,5,-26324,26369,-45,-250,251,0,61424,41373,5293,585,394,50,87748,15004,5338,836,143,51
+20250325,9730,-750,5,17802,-18845,43,189,-200,0,339033,57528,10891,3506,594,111,321231,76373,10848,3317,794,110
+20250324,10480,-120,5,-8423,8557,-134,-87,89,-1,46214,17815,2537,483,186,26,54637,9258,2671,570,97,28
 20250321,10600,-110,5,-6980,6855,125,-74,72,1,41101,16084,2525,436,170,27,48081,9229,2400,510,98,26
 20250320,10710,-340,5,5913,-5921,8,65,-65,0,66302,10842,1720,722,118,19,60389,16763,1712,657,183,19
 20250319,11050,430,2,-2323,2323,0,-26,26,0,426683,110435,7399,4693,1216,81,429006,108112,7399,4719,1190,81

251370/min/candle-20250324.csv

@@ -0,0 +1,719 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205700,689146960,10480,10480,10480,10480,2209
+20250324,205600,689146960,10480,10480,10480,10480,0
+20250324,205500,689146960,10480,10480,10480,10480,0
+20250324,205400,689146960,10480,10480,10480,10480,0
+20250324,205300,689146960,10480,10480,10480,10480,0
+20250324,205200,689146960,10480,10480,10480,10480,0
+20250324,205100,689146960,10480,10480,10480,10480,0
+20250324,205000,689146960,10480,10480,10480,10480,0
+20250324,204900,689146960,10480,10480,10480,10480,0
+20250324,204800,689146960,10480,10480,10480,10480,0
+20250324,204700,689146960,10480,10480,10480,10480,0
+20250324,204600,689146960,10480,10480,10480,10480,0
+20250324,204500,689146960,10480,10480,10480,10480,0
+20250324,204400,689146960,10480,10480,10480,10480,0
+20250324,204300,689146960,10480,10480,10480,10480,0
+20250324,204200,689146960,10480,10480,10480,10480,0
+20250324,204100,689146960,10480,10480,10480,10480,0
+20250324,204000,689146960,10480,10480,10480,10480,0
+20250324,203900,689146960,10480,10480,10480,10480,0
+20250324,203800,689146960,10480,10480,10480,10480,0
+20250324,203700,689146960,10480,10480,10480,10480,0
+20250324,203600,689146960,10480,10480,10480,10480,0
+20250324,203500,689146960,10480,10480,10480,10480,0
+20250324,203400,689146960,10480,10480,10480,10480,0
+20250324,203300,689146960,10480,10480,10480,10480,0
+20250324,203200,689146960,10480,10480,10480,10480,0
+20250324,203100,689146960,10480,10480,10480,10480,0
+20250324,203000,689146960,10480,10480,10480,10480,0
+20250324,202900,689146960,10480,10480,10480,10480,0
+20250324,202800,689146960,10480,10480,10480,10480,0
+20250324,202700,689146960,10480,10480,10480,10480,2209
+20250324,202600,689146960,10480,10480,10480,10480,0
+20250324,202500,689146960,10480,10480,10480,10480,0
+20250324,202400,689146960,10480,10480,10480,10480,0
+20250324,202300,689146960,10480,10480,10480,10480,0
+20250324,202200,689146960,10480,10480,10480,10480,0
+20250324,202100,689146960,10480,10480,10480,10480,0
+20250324,202000,689146960,10480,10480,10480,10480,0
+20250324,201900,689146960,10480,10480,10480,10480,0
+20250324,201800,689146960,10480,10480,10480,10480,0
+20250324,201700,689146960,10480,10480,10480,10480,0
+20250324,201600,689146960,10480,10480,10480,10480,0
+20250324,201500,689146960,10480,10480,10480,10480,0
+20250324,201400,689146960,10480,10480,10480,10480,0
+20250324,201300,689146960,10480,10480,10480,10480,0
+20250324,201200,689146960,10480,10480,10480,10480,0
+20250324,201100,689146960,10480,10480,10480,10480,0
+20250324,201000,689146960,10480,10480,10480,10480,0
+20250324,200900,689146960,10480,10480,10480,10480,0
+20250324,200800,689146960,10480,10480,10480,10480,0
+20250324,200700,689146960,10480,10480,10480,10480,0
+20250324,200600,689146960,10480,10480,10480,10480,0
+20250324,200500,689146960,10480,10480,10480,10480,0
+20250324,200400,689146960,10480,10480,10480,10480,0
+20250324,200300,689146960,10480,10480,10480,10480,0
+20250324,200200,689146960,10480,10480,10480,10480,0
+20250324,200100,689146960,10480,10480,10480,10480,0
+20250324,200000,689146960,10480,10480,10480,10480,0
+20250324,195900,689146960,10480,10480,10480,10480,0
+20250324,195800,689146960,10480,10480,10480,10480,0
+20250324,195700,689146960,10480,10480,10480,10480,2209
+20250324,195600,689146960,10480,10480,10480,10480,0
+20250324,195500,689146960,10480,10480,10480,10480,0
+20250324,195400,689146960,10480,10480,10480,10480,0
+20250324,195300,689146960,10480,10480,10480,10480,0
+20250324,195200,689146960,10480,10480,10480,10480,0
+20250324,195100,689146960,10480,10480,10480,10480,0
+20250324,195000,689146960,10480,10480,10480,10480,0
+20250324,194900,689146960,10480,10480,10480,10480,0
+20250324,194800,689146960,10480,10480,10480,10480,0
+20250324,194700,689146960,10480,10480,10480,10480,0
+20250324,194600,689146960,10480,10480,10480,10480,0
+20250324,194500,689146960,10480,10480,10480,10480,0
+20250324,194400,689146960,10480,10480,10480,10480,0
+20250324,194300,689146960,10480,10480,10480,10480,0
+20250324,194200,689146960,10480,10480,10480,10480,0
+20250324,194100,689146960,10480,10480,10480,10480,0
+20250324,194000,689146960,10480,10480,10480,10480,0
+20250324,193900,689146960,10480,10480,10480,10480,0
+20250324,193800,689146960,10480,10480,10480,10480,0
+20250324,193700,689146960,10480,10480,10480,10480,0
+20250324,193600,689146960,10480,10480,10480,10480,0
+20250324,193500,689146960,10480,10480,10480,10480,0
+20250324,193400,689146960,10480,10480,10480,10480,0
+20250324,193300,689146960,10480,10480,10480,10480,0
+20250324,193200,689146960,10480,10480,10480,10480,0
+20250324,193100,689146960,10480,10480,10480,10480,0
+20250324,193000,689146960,10480,10480,10480,10480,0
+20250324,192900,689146960,10480,10480,10480,10480,0
+20250324,192800,689146960,10480,10480,10480,10480,0
+20250324,192700,689146960,10480,10480,10480,10480,2209
+20250324,192600,689146960,10480,10480,10480,10480,0
+20250324,192500,689146960,10480,10480,10480,10480,0
+20250324,192400,689146960,10480,10480,10480,10480,0
+20250324,192300,689146960,10480,10480,10480,10480,0
+20250324,192200,689146960,10480,10480,10480,10480,0
+20250324,192100,689146960,10480,10480,10480,10480,0
+20250324,192000,689146960,10480,10480,10480,10480,0
+20250324,191900,689146960,10480,10480,10480,10480,0
+20250324,191800,689146960,10480,10480,10480,10480,0
+20250324,191700,689146960,10480,10480,10480,10480,0
+20250324,191600,689146960,10480,10480,10480,10480,0
+20250324,191500,689146960,10480,10480,10480,10480,0
+20250324,191400,689146960,10480,10480,10480,10480,0
+20250324,191300,689146960,10480,10480,10480,10480,0
+20250324,191200,689146960,10480,10480,10480,10480,0
+20250324,191100,689146960,10480,10480,10480,10480,0
+20250324,191000,689146960,10480,10480,10480,10480,0
+20250324,190900,689146960,10480,10480,10480,10480,0
+20250324,190800,689146960,10480,10480,10480,10480,0
+20250324,190700,689146960,10480,10480,10480,10480,0
+20250324,190600,689146960,10480,10480,10480,10480,0
+20250324,190500,689146960,10480,10480,10480,10480,0
+20250324,190400,689146960,10480,10480,10480,10480,0
+20250324,190300,689146960,10480,10480,10480,10480,0
+20250324,190200,689146960,10480,10480,10480,10480,0
+20250324,190100,689146960,10480,10480,10480,10480,0
+20250324,190000,689146960,10480,10480,10480,10480,0
+20250324,185900,689146960,10480,10480,10480,10480,0
+20250324,185800,689146960,10480,10480,10480,10480,0
+20250324,185700,689146960,10480,10480,10480,10480,2209
+20250324,185600,689146960,10480,10480,10480,10480,0
+20250324,185500,689146960,10480,10480,10480,10480,0
+20250324,185400,689146960,10480,10480,10480,10480,0
+20250324,185300,689146960,10480,10480,10480,10480,0
+20250324,185200,689146960,10480,10480,10480,10480,0
+20250324,185100,689146960,10480,10480,10480,10480,0
+20250324,185000,689146960,10480,10480,10480,10480,0
+20250324,184900,689146960,10480,10480,10480,10480,0
+20250324,184800,689146960,10480,10480,10480,10480,0
+20250324,184700,689146960,10480,10480,10480,10480,0
+20250324,184600,689146960,10480,10480,10480,10480,0
+20250324,184500,689146960,10480,10480,10480,10480,0
+20250324,184400,689146960,10480,10480,10480,10480,0
+20250324,184300,689146960,10480,10480,10480,10480,0
+20250324,184200,689146960,10480,10480,10480,10480,0
+20250324,184100,689146960,10480,10480,10480,10480,0
+20250324,184000,689146960,10480,10480,10480,10480,0
+20250324,183900,689146960,10480,10480,10480,10480,0
+20250324,183800,689146960,10480,10480,10480,10480,0
+20250324,183700,689146960,10480,10480,10480,10480,0
+20250324,183600,689146960,10480,10480,10480,10480,0
+20250324,183500,689146960,10480,10480,10480,10480,0
+20250324,183400,689146960,10480,10480,10480,10480,0
+20250324,183300,689146960,10480,10480,10480,10480,0
+20250324,183200,689146960,10480,10480,10480,10480,0
+20250324,183100,689146960,10480,10480,10480,10480,0
+20250324,183000,689146960,10480,10480,10480,10480,0
+20250324,182900,689146960,10480,10480,10480,10480,0
+20250324,182800,689146960,10480,10480,10480,10480,0
+20250324,182700,689146960,10480,10480,10480,10480,2209
+20250324,182600,689146960,10480,10480,10480,10480,0
+20250324,182500,689146960,10480,10480,10480,10480,0
+20250324,182400,689146960,10480,10480,10480,10480,0
+20250324,182300,689146960,10480,10480,10480,10480,0
+20250324,182200,689146960,10480,10480,10480,10480,0
+20250324,182100,689146960,10480,10480,10480,10480,0
+20250324,182000,689146960,10480,10480,10480,10480,0
+20250324,181900,689146960,10480,10480,10480,10480,0
+20250324,181800,689146960,10480,10480,10480,10480,0
+20250324,181700,689146960,10480,10480,10480,10480,0
+20250324,181600,689146960,10480,10480,10480,10480,0
+20250324,181500,689146960,10480,10480,10480,10480,0
+20250324,181400,689146960,10480,10480,10480,10480,0
+20250324,181300,689146960,10480,10480,10480,10480,0
+20250324,181200,689146960,10480,10480,10480,10480,0
+20250324,181100,689146960,10480,10480,10480,10480,0
+20250324,181000,689146960,10480,10480,10480,10480,0
+20250324,180900,689146960,10480,10480,10480,10480,0
+20250324,180800,689146960,10480,10480,10480,10480,0
+20250324,180700,689146960,10480,10480,10480,10480,0
+20250324,180600,689146960,10480,10480,10480,10480,0
+20250324,180500,689146960,10480,10480,10480,10480,0
+20250324,180400,689146960,10480,10480,10480,10480,0
+20250324,180300,689146960,10480,10480,10480,10480,0
+20250324,180200,689146960,10480,10480,10480,10480,0
+20250324,180100,689146960,10480,10480,10480,10480,0
+20250324,180000,689146960,10480,10480,10480,10480,0
+20250324,175900,689146960,10480,10480,10480,10480,0
+20250324,175800,689146960,10480,10480,10480,10480,0
+20250324,175700,689146960,10480,10480,10480,10480,2209
+20250324,175600,689146960,10480,10480,10480,10480,0
+20250324,175500,689146960,10480,10480,10480,10480,0
+20250324,175400,689146960,10480,10480,10480,10480,0
+20250324,175300,689146960,10480,10480,10480,10480,0
+20250324,175200,689146960,10480,10480,10480,10480,0
+20250324,175100,689146960,10480,10480,10480,10480,0
+20250324,175000,689146960,10480,10480,10480,10480,0
+20250324,174900,689146960,10480,10480,10480,10480,0
+20250324,174800,689146960,10480,10480,10480,10480,0
+20250324,174700,689146960,10480,10480,10480,10480,0
+20250324,174600,689146960,10480,10480,10480,10480,0
+20250324,174500,689146960,10480,10480,10480,10480,0
+20250324,174400,689146960,10480,10480,10480,10480,0
+20250324,174300,689146960,10480,10480,10480,10480,0
+20250324,174200,689146960,10480,10480,10480,10480,0
+20250324,174100,689146960,10480,10480,10480,10480,0
+20250324,174000,689146960,10480,10480,10480,10480,0
+20250324,173900,689146960,10480,10480,10480,10480,0
+20250324,173800,689146960,10480,10480,10480,10480,0
+20250324,173700,689146960,10480,10480,10480,10480,0
+20250324,173600,689146960,10480,10480,10480,10480,0
+20250324,173500,689146960,10480,10480,10480,10480,0
+20250324,173400,689146960,10480,10480,10480,10480,0
+20250324,173300,689146960,10480,10480,10480,10480,0
+20250324,173200,689146960,10480,10480,10480,10480,0
+20250324,173100,689146960,10480,10480,10480,10480,0
+20250324,173000,689146960,10480,10480,10480,10480,0
+20250324,172900,689146960,10480,10480,10480,10480,0
+20250324,172800,689146960,10480,10480,10480,10480,0
+20250324,172700,689146960,10480,10480,10480,10480,2209
+20250324,172600,689146960,10480,10480,10480,10480,0
+20250324,172500,689146960,10480,10480,10480,10480,0
+20250324,172400,689146960,10480,10480,10480,10480,0
+20250324,172300,689146960,10480,10480,10480,10480,0
+20250324,172200,689146960,10480,10480,10480,10480,0
+20250324,172100,689146960,10480,10480,10480,10480,0
+20250324,172000,689146960,10480,10480,10480,10480,0
+20250324,171900,689146960,10480,10480,10480,10480,0
+20250324,171800,689146960,10480,10480,10480,10480,0
+20250324,171700,689146960,10480,10480,10480,10480,0
+20250324,171600,689146960,10480,10480,10480,10480,0
+20250324,171500,689146960,10480,10480,10480,10480,0
+20250324,171400,689146960,10480,10480,10480,10480,0
+20250324,171300,689146960,10480,10480,10480,10480,0
+20250324,171200,689146960,10480,10480,10480,10480,0
+20250324,171100,689146960,10480,10480,10480,10480,0
+20250324,171000,689146960,10480,10480,10480,10480,0
+20250324,170900,689146960,10480,10480,10480,10480,0
+20250324,170800,689146960,10480,10480,10480,10480,0
+20250324,170700,689146960,10480,10480,10480,10480,0
+20250324,170600,689146960,10480,10480,10480,10480,0
+20250324,170500,689146960,10480,10480,10480,10480,0
+20250324,170400,689146960,10480,10480,10480,10480,0
+20250324,170300,689146960,10480,10480,10480,10480,0
+20250324,170200,689146960,10480,10480,10480,10480,0
+20250324,170100,689146960,10480,10480,10480,10480,0
+20250324,170000,689146960,10480,10480,10480,10480,0
+20250324,165900,689146960,10480,10480,10480,10480,0
+20250324,165800,689146960,10480,10480,10480,10480,0
+20250324,165700,689146960,10480,10480,10480,10480,2209
+20250324,165600,689146960,10480,10480,10480,10480,0
+20250324,165500,689146960,10480,10480,10480,10480,0
+20250324,165400,689146960,10480,10480,10480,10480,0
+20250324,165300,689146960,10480,10480,10480,10480,0
+20250324,165200,689146960,10480,10480,10480,10480,0
+20250324,165100,689146960,10480,10480,10480,10480,0
+20250324,165000,689146960,10480,10480,10480,10480,0
+20250324,164900,689146960,10480,10480,10480,10480,0
+20250324,164800,689146960,10480,10480,10480,10480,0
+20250324,164700,689146960,10480,10480,10480,10480,0
+20250324,164600,689146960,10480,10480,10480,10480,0
+20250324,164500,689146960,10480,10480,10480,10480,0
+20250324,164400,689146960,10480,10480,10480,10480,0
+20250324,164300,689146960,10480,10480,10480,10480,0
+20250324,164200,689146960,10480,10480,10480,10480,0
+20250324,164100,689146960,10480,10480,10480,10480,0
+20250324,164000,689146960,10480,10480,10480,10480,0
+20250324,163900,689146960,10480,10480,10480,10480,0
+20250324,163800,689146960,10480,10480,10480,10480,0
+20250324,163700,689146960,10480,10480,10480,10480,0
+20250324,163600,689146960,10480,10480,10480,10480,0
+20250324,163500,689146960,10480,10480,10480,10480,0
+20250324,163400,689146960,10480,10480,10480,10480,0
+20250324,163300,689146960,10480,10480,10480,10480,0
+20250324,163200,689146960,10480,10480,10480,10480,0
+20250324,163100,689146960,10480,10480,10480,10480,0
+20250324,163000,689146960,10480,10480,10480,10480,0
+20250324,162900,689146960,10480,10480,10480,10480,0
+20250324,162800,689146960,10480,10480,10480,10480,0
+20250324,162700,689146960,10480,10480,10480,10480,2209
+20250324,162600,689146960,10480,10480,10480,10480,0
+20250324,162500,689146960,10480,10480,10480,10480,0
+20250324,162400,689146960,10480,10480,10480,10480,0
+20250324,162300,689146960,10480,10480,10480,10480,0
+20250324,162200,689146960,10480,10480,10480,10480,0
+20250324,162100,689146960,10480,10480,10480,10480,0
+20250324,162000,689146960,10480,10480,10480,10480,0
+20250324,161900,689146960,10480,10480,10480,10480,0
+20250324,161800,689146960,10480,10480,10480,10480,0
+20250324,161700,689146960,10480,10480,10480,10480,0
+20250324,161600,689146960,10480,10480,10480,10480,0
+20250324,161500,689146960,10480,10480,10480,10480,0
+20250324,161400,689146960,10480,10480,10480,10480,0
+20250324,161300,689146960,10480,10480,10480,10480,0
+20250324,161200,689146960,10480,10480,10480,10480,0
+20250324,161100,689146960,10480,10480,10480,10480,0
+20250324,161000,689146960,10480,10480,10480,10480,0
+20250324,160900,689146960,10480,10480,10480,10480,0
+20250324,160800,689146960,10480,10480,10480,10480,0
+20250324,160700,689146960,10480,10480,10480,10480,0
+20250324,160600,689146960,10480,10480,10480,10480,0
+20250324,160500,689146960,10480,10480,10480,10480,0
+20250324,160400,689146960,10480,10480,10480,10480,0
+20250324,160300,689146960,10480,10480,10480,10480,0
+20250324,160200,689146960,10480,10480,10480,10480,0
+20250324,160100,689146960,10480,10480,10480,10480,0
+20250324,160000,689146960,10480,10480,10480,10480,0
+20250324,155900,689146960,10480,10480,10480,10480,0
+20250324,155800,689146960,10480,10480,10480,10480,0
+20250324,155700,689146960,10480,10480,10480,10480,2209
+20250324,155600,689146960,10480,10480,10480,10480,0
+20250324,155500,689146960,10480,10480,10480,10480,0
+20250324,155400,689146960,10480,10480,10480,10480,0
+20250324,155300,689146960,10480,10480,10480,10480,0
+20250324,155200,689146960,10480,10480,10480,10480,0
+20250324,155100,689146960,10480,10480,10480,10480,0
+20250324,155000,689146960,10480,10480,10480,10480,0
+20250324,154900,689146960,10480,10480,10480,10480,0
+20250324,154800,689146960,10480,10480,10480,10480,0
+20250324,154700,689146960,10480,10480,10480,10480,0
+20250324,154600,689146960,10480,10480,10480,10480,0
+20250324,154500,689146960,10480,10480,10480,10480,0
+20250324,154400,689146960,10480,10480,10480,10480,0
+20250324,154300,689146960,10480,10480,10480,10480,0
+20250324,154200,689146960,10480,10480,10480,10480,0
+20250324,154100,689146960,10480,10480,10480,10480,0
+20250324,154000,689146960,10480,10480,10480,10480,0
+20250324,153900,689146960,10480,10480,10480,10480,0
+20250324,153800,689146960,10480,10480,10480,10480,0
+20250324,153700,689146960,10480,10480,10480,10480,0
+20250324,153600,689146960,10480,10480,10480,10480,0
+20250324,153500,689146960,10480,10480,10480,10480,0
+20250324,153400,689146960,10480,10480,10480,10480,0
+20250324,153300,689146960,10480,10480,10480,10480,0
+20250324,153200,689146960,10480,10480,10480,10480,0
+20250324,153100,689146960,10480,10480,10480,10480,0
+20250324,153000,689146960,10480,10480,10480,10480,2209
+20250324,152900,665996640,10490,10490,10490,10490,0
+20250324,152800,665996640,10490,10490,10490,10490,0
+20250324,152700,665996640,10490,10490,10490,10490,0
+20250324,152600,665996640,10490,10490,10490,10490,0
+20250324,152500,665996640,10490,10490,10490,10490,0
+20250324,152400,665996640,10490,10490,10490,10490,0
+20250324,152300,665996640,10490,10490,10490,10490,0
+20250324,152200,665996640,10490,10490,10490,10490,0
+20250324,152100,665996640,10490,10490,10490,10490,0
+20250324,152000,665996640,10490,10490,10490,10490,0
+20250324,151900,665996640,10490,10380,10490,10380,854
+20250324,151800,657094680,10420,10430,10430,10420,47
+20250324,151700,656604750,10360,10360,10360,10360,0
+20250324,151600,656604750,10360,10380,10400,10360,172
+20250324,151500,654816750,10370,10370,10370,10370,0
+20250324,151400,654816750,10370,10370,10370,10350,10
+20250324,151300,654713130,10370,10380,10400,10350,1416
+20250324,151200,640040450,10370,10450,10450,10370,1033
+20250324,151100,629268390,10450,10450,10450,10450,103
+20250324,151000,628192040,10450,10450,10450,10440,195
+20250324,150900,626154790,10450,10420,10450,10420,10
+20250324,150800,626050500,10420,10420,10420,10420,27
+20250324,150700,625769160,10410,10430,10430,10410,54
+20250324,150600,625206600,10430,10450,10450,10370,11612
+20250324,150500,504577420,10420,10420,10420,10420,200
+20250324,150400,502493420,10420,10420,10420,10420,0
+20250324,150300,502493420,10420,10420,10420,10420,0
+20250324,150200,502493420,10420,10420,10420,10420,0
+20250324,150100,502493420,10420,10420,10420,10420,2
+20250324,150000,502472580,10420,10420,10420,10420,0
+20250324,145900,502472580,10420,10420,10420,10420,0
+20250324,145800,502472580,10420,10420,10420,10420,0
+20250324,145700,502472580,10420,10420,10450,10420,797
+20250324,145600,494166730,10410,10410,10410,10410,0
+20250324,145500,494166730,10410,10410,10410,10410,0
+20250324,145400,494166730,10410,10410,10410,10410,0
+20250324,145300,494166730,10410,10420,10420,10410,62
+20250324,145200,493521000,10440,10440,10440,10440,60
+20250324,145100,492894600,10410,10410,10410,10410,0
+20250324,145000,492894600,10410,10410,10410,10410,382
+20250324,144900,488917980,10410,10430,10430,10410,300
+20250324,144800,485791950,10420,10420,10420,10420,0
+20250324,144700,485791950,10420,10420,10420,10420,0
+20250324,144600,485791950,10420,10420,10420,10420,0
+20250324,144500,485791950,10420,10420,10420,10420,0
+20250324,144400,485791950,10420,10420,10420,10420,100
+20250324,144300,484749950,10420,10420,10420,10420,225
+20250324,144200,482405450,10420,10420,10420,10420,0
+20250324,144100,482405450,10420,10420,10420,10420,64
+20250324,144000,481738570,10420,10420,10420,10420,5
+20250324,143900,481686470,10420,10420,10420,10420,0
+20250324,143800,481686470,10420,10420,10420,10420,0
+20250324,143700,481686470,10420,10420,10420,10420,269
+20250324,143600,478883490,10420,10430,10430,10420,422
+20250324,143500,474484250,10410,10410,10410,10410,0
+20250324,143400,474484250,10410,10410,10410,10410,2
+20250324,143300,474463430,10410,10410,10410,10410,30
+20250324,143200,474151130,10400,10400,10400,10400,0
+20250324,143100,474151130,10400,10400,10400,10400,0
+20250324,143000,474151130,10400,10400,10400,10400,0
+20250324,142900,474151130,10400,10400,10400,10400,0
+20250324,142800,474151130,10400,10400,10400,10400,0
+20250324,142700,474151130,10400,10400,10400,10400,156
+20250324,142600,472528730,10400,10400,10400,10400,0
+20250324,142500,472528730,10400,10410,10410,10400,116
+20250324,142400,471322130,10400,10400,10400,10400,0
+20250324,142300,471322130,10400,10400,10400,10400,0
+20250324,142200,471322130,10400,10400,10400,10400,0
+20250324,142100,471322130,10400,10400,10400,10400,0
+20250324,142000,471322130,10400,10400,10400,10400,0
+20250324,141900,471322130,10400,10400,10400,10400,0
+20250324,141800,471322130,10400,10400,10400,10400,0
+20250324,141700,471322130,10400,10400,10400,10400,50
+20250324,141600,470802130,10400,10400,10400,10400,1
+20250324,141500,470791730,10390,10390,10390,10390,1
+20250324,141400,470781340,10430,10430,10430,10430,0
+20250324,141300,470781340,10430,10430,10430,10430,0
+20250324,141200,470781340,10430,10430,10430,10430,0
+20250324,141100,470781340,10430,10400,10430,10400,1192
+20250324,141000,458354570,10380,10380,10380,10380,205
+20250324,140900,456226670,10380,10430,10430,10380,849
+20250324,140800,447412940,10420,10420,10420,10420,0
+20250324,140700,447412940,10420,10420,10420,10420,102
+20250324,140600,446350100,10420,10420,10420,10420,0
+20250324,140500,446350100,10420,10420,10420,10420,10
+20250324,140400,446245900,10420,10420,10420,10420,1
+20250324,140300,446235480,10420,10420,10420,10420,0
+20250324,140200,446235480,10420,10420,10420,10420,0
+20250324,140100,446235480,10420,10400,10420,10400,101
+20250324,140000,445185060,10380,10380,10380,10380,1
+20250324,135900,445174680,10380,10380,10380,10370,134
+20250324,135800,443784880,10390,10400,10400,10390,156
+20250324,135700,442163480,10400,10400,10400,10400,0
+20250324,135600,442163480,10400,10400,10400,10400,13
+20250324,135500,442028280,10400,10400,10400,10400,0
+20250324,135400,442028280,10400,10400,10400,10400,0
+20250324,135300,442028280,10400,10400,10400,10400,0
+20250324,135200,442028280,10400,10400,10400,10400,0
+20250324,135100,442028280,10400,10400,10400,10400,0
+20250324,135000,442028280,10400,10400,10400,10400,100
+20250324,134900,440988280,10420,10420,10420,10420,19
+20250324,134800,440790300,10470,10400,10470,10400,138
+20250324,134700,439350260,10390,10380,10390,10380,24
+20250324,134600,439100960,10380,10380,10380,10380,0
+20250324,134500,439100960,10380,10380,10380,10380,1
+20250324,134400,439090580,10390,10390,10390,10390,0
+20250324,134300,439090580,10390,10390,10390,10390,0
+20250324,134200,439090580,10390,10390,10390,10390,0
+20250324,134100,439090580,10390,10360,10390,10350,9
+20250324,134000,438997300,10370,10370,10370,10370,0
+20250324,133900,438997300,10370,10370,10370,10370,0
+20250324,133800,438997300,10370,10370,10370,10370,0
+20250324,133700,438997300,10370,10390,10390,10360,638
+20250324,133600,432379040,10390,10390,10390,10390,0
+20250324,133500,432379040,10390,10390,10390,10390,48
+20250324,133400,431880320,10390,10390,10390,10390,21
+20250324,133300,431662130,10390,10390,10390,10390,0
+20250324,133200,431662130,10390,10440,10440,10380,5129
+20250324,133100,378287640,10440,10440,10450,10440,104
+20250324,133000,377201860,10450,10450,10450,10450,1
+20250324,132900,377191410,10440,10450,10450,10440,200
+20250324,132800,375103380,10450,10450,10450,10450,0
+20250324,132700,375103380,10450,10450,10450,10450,0
+20250324,132600,375103380,10450,10460,10460,10450,100
+20250324,132500,374057910,10470,10470,10470,10470,41
+20250324,132400,373628640,10470,10470,10470,10470,47
+20250324,132300,373136550,10480,10480,10480,10480,0
+20250324,132200,373136550,10480,10480,10480,10480,0
+20250324,132100,373136550,10480,10480,10480,10480,0
+20250324,132000,373136550,10480,10480,10480,10480,0
+20250324,131900,373136550,10480,10480,10480,10480,0
+20250324,131800,373136550,10480,10480,10480,10480,2
+20250324,131700,373115590,10490,10490,10500,10470,20
+20250324,131600,372905940,10500,10490,10500,10490,2
+20250324,131500,372884950,10500,10500,10500,10500,0
+20250324,131400,372884950,10500,10500,10500,10500,0
+20250324,131300,372884950,10500,10500,10500,10500,0
+20250324,131200,372884950,10500,10500,10500,10500,0
+20250324,131100,372884950,10500,10480,10500,10480,103
+20250324,131000,371803490,10500,10500,10500,10500,0
+20250324,130900,371803490,10500,10500,10500,10500,0
+20250324,130800,371803490,10500,10500,10500,10500,0
+20250324,130700,371803490,10500,10500,10500,10500,0
+20250324,130600,371803490,10500,10500,10500,10500,0
+20250324,130500,371803490,10500,10500,10500,10500,0
+20250324,130400,371803490,10500,10500,10500,10500,0
+20250324,130300,371803490,10500,10500,10500,10500,0
+20250324,130200,371803490,10500,10500,10500,10500,0
+20250324,130100,371803490,10500,10500,10500,10500,0
+20250324,130000,371803490,10500,10500,10500,10500,0
+20250324,125900,371803490,10500,10500,10500,10500,0
+20250324,125800,371803490,10500,10500,10500,10500,0
+20250324,125700,371803490,10500,10500,10500,10500,0
+20250324,125600,371803490,10500,10480,10510,10470,12
+20250324,125500,371677650,10460,10460,10460,10460,0
+20250324,125400,371677650,10460,10460,10460,10460,0
+20250324,125300,371677650,10460,10460,10460,10460,0
+20250324,125200,371677650,10460,10460,10460,10460,23
+20250324,125100,371437070,10510,10510,10510,10510,1
+20250324,125000,371426560,10480,10500,10510,10470,14
+20250324,124900,371279700,10480,10480,10500,10480,5
+20250324,124800,371227260,10500,10480,10500,10480,9
+20250324,124700,371132820,10500,10500,10500,10480,3
+20250324,124600,371101340,10490,10490,10490,10490,0
+20250324,124500,371101340,10490,10490,10490,10490,0
+20250324,124400,371101340,10490,10490,10490,10490,0
+20250324,124300,371101340,10490,10490,10490,10490,1
+20250324,124200,371090850,10470,10470,10470,10470,0
+20250324,124100,371090850,10470,10470,10470,10470,0
+20250324,124000,371090850,10470,10470,10470,10470,0
+20250324,123900,371090850,10470,10470,10470,10470,0
+20250324,123800,371090850,10470,10470,10470,10470,0
+20250324,123700,371090850,10470,10470,10470,10470,0
+20250324,123600,371090850,10470,10470,10470,10470,12
+20250324,123500,370965210,10470,10480,10480,10470,5
+20250324,123400,370912850,10460,10460,10460,10460,0
+20250324,123300,370912850,10460,10460,10460,10460,0
+20250324,123200,370912850,10460,10460,10460,10460,79
+20250324,123100,370086510,10470,10470,10470,10470,0
+20250324,123000,370086510,10470,10470,10470,10470,0
+20250324,122900,370086510,10470,10470,10470,10470,0
+20250324,122800,370086510,10470,10470,10470,10470,0
+20250324,122700,370086510,10470,10470,10470,10470,0
+20250324,122600,370086510,10470,10470,10470,10470,0
+20250324,122500,370086510,10470,10470,10470,10470,5
+20250324,122400,370034160,10470,10470,10470,10470,2
+20250324,122300,370013220,10500,10470,10500,10470,29
+20250324,122200,369708750,10500,10500,10500,10500,0
+20250324,122100,369708750,10500,10470,10500,10470,32
+20250324,122000,369373600,10470,10470,10470,10470,2
+20250324,121900,369352660,10470,10470,10470,10470,1
+20250324,121800,369342190,10470,10470,10470,10470,0
+20250324,121700,369342190,10470,10470,10470,10470,0
+20250324,121600,369342190,10470,10470,10470,10470,1
+20250324,121500,369331720,10460,10460,10460,10460,382
+20250324,121400,365336000,10470,10470,10470,10470,0
+20250324,121300,365336000,10470,10470,10470,10470,100
+20250324,121200,364289000,10470,10470,10470,10470,100
+20250324,121100,363242000,10470,10470,10470,10470,30
+20250324,121000,362927900,10490,10490,10490,10490,0
+20250324,120900,362927900,10490,10490,10490,10490,2
+20250324,120800,362906920,10500,10500,10500,10500,0
+20250324,120700,362906920,10500,10490,10500,10490,100
+20250324,120600,361856970,10470,10470,10470,10470,0
+20250324,120500,361856970,10470,10470,10470,10470,0
+20250324,120400,361856970,10470,10470,10470,10470,50
+20250324,120300,361333470,10460,10460,10460,10460,1
+20250324,120200,361323010,10460,10460,10460,10460,1
+20250324,120100,361312550,10460,10450,10460,10450,250
+20250324,120000,358698530,10450,10450,10450,10450,1
+20250324,115900,358688080,10450,10450,10450,10450,1
+20250324,115800,358677630,10420,10420,10420,10420,1
+20250324,115700,358667210,10420,10440,10440,10420,313
+20250324,115600,355402750,10420,10420,10420,10420,0
+20250324,115500,355402750,10420,10420,10420,10420,750
+20250324,115400,347587750,10420,10420,10420,10420,0
+20250324,115300,347587750,10420,10420,10420,10420,0
+20250324,115200,347587750,10420,10420,10420,10420,0
+20250324,115100,347587750,10420,10420,10420,10420,170
+20250324,115000,345816350,10430,10430,10430,10430,103
+20250324,114900,344742060,10430,10430,10430,10430,0
+20250324,114800,344742060,10430,10430,10430,10430,0
+20250324,114700,344742060,10430,10430,10430,10430,0
+20250324,114600,344742060,10430,10430,10430,10430,0
+20250324,114500,344742060,10430,10430,10430,10430,0
+20250324,114400,344742060,10430,10430,10430,10430,0
+20250324,114300,344742060,10430,10430,10430,10430,0
+20250324,114200,344742060,10430,10430,10430,10430,0
+20250324,114100,344742060,10430,10430,10430,10430,0
+20250324,114000,344742060,10430,10430,10430,10430,0
+20250324,113900,344742060,10430,10430,10430,10430,0
+20250324,113800,344742060,10430,10430,10430,10430,10
+20250324,113700,344637760,10430,10430,10430,10430,1527
+20250324,113600,328711150,10430,10440,10440,10430,15
+20250324,113500,328554690,10430,10440,10440,10430,5
+20250324,113400,328502530,10440,10440,10440,10440,128
+20250324,113300,327166210,10440,10440,10440,10440,0
+20250324,113200,327166210,10440,10440,10440,10440,0
+20250324,113100,327166210,10440,10440,10440,10440,10
+20250324,113000,327061810,10430,10440,10440,10430,60
+20250324,112900,326435910,10440,10440,10440,10440,107
+20250324,112800,325318830,10440,10440,10440,10440,0
+20250324,112700,325318830,10440,10480,10480,10440,4052
+20250324,112600,282967850,10490,10490,10490,10490,0
+20250324,112500,282967850,10490,10495,10495,10490,5
+20250324,112400,282915390,10500,10500,10500,10500,0
+20250324,112300,282915390,10500,10500,10500,10500,1
+20250324,112200,282904890,10500,10500,10500,10500,0
+20250324,112100,282904890,10500,10500,10500,10500,111
+20250324,112000,281739390,10510,10510,10510,10510,0
+20250324,111900,281739390,10510,10510,10510,10510,0
+20250324,111800,281739390,10510,10500,10520,10500,3
+20250324,111700,281707860,10480,10500,10500,10480,100
+20250324,111600,280659410,10500,10500,10500,10500,0
+20250324,111500,280659410,10500,10500,10500,10500,47
+20250324,111400,280165910,10480,10480,10480,10480,0
+20250324,111300,280165910,10480,10480,10480,10480,0
+20250324,111200,280165910,10480,10480,10480,10480,0
+20250324,111100,280165910,10480,10480,10480,10480,0
+20250324,111000,280165910,10480,10480,10480,10480,0
+20250324,110900,280165910,10480,10510,10510,10480,518
+20250324,110800,274734970,10520,10520,10520,10520,0
+20250324,110700,274734970,10520,10520,10520,10520,3
+20250324,110600,274703410,10550,10550,10550,10550,0
+20250324,110500,274703410,10550,10540,10560,10540,16
+20250324,110400,274534530,10550,10510,10550,10510,7
+20250324,110300,274460850,10500,10500,10500,10490,29
+20250324,110200,274156370,10520,10520,10520,10520,0
+20250324,110100,274156370,10520,10520,10520,10520,0
+20250324,110000,274156370,10520,10530,10530,10520,2
+20250324,105900,274135320,10510,10520,10560,10510,1057
+20250324,105800,262975410,10560,10540,10580,10510,614
+20250324,105700,256496410,10520,10490,10530,10490,488
+20250324,105600,251364700,10490,10490,10490,10490,1
+20250324,105500,251354210,10460,10460,10460,10460,0
+20250324,105400,251354210,10460,10460,10460,10460,0
+20250324,105300,251354210,10460,10460,10460,10460,0
+20250324,105200,251354210,10460,10460,10460,10460,151
+20250324,105100,249774750,10460,10470,10470,10460,85
+20250324,105000,248885600,10460,10460,10460,10460,0
+20250324,104900,248885600,10460,10460,10460,10460,0
+20250324,104800,248885600,10460,10460,10460,10460,1
+20250324,104700,248875140,10520,10520,10520,10520,0
+20250324,104600,248875140,10520,10520,10520,10520,0
+20250324,104500,248875140,10520,10520,10520,10520,0
+20250324,104400,248875140,10520,10500,10520,10500,2
+20250324,104300,248854120,10460,10460,10460,10460,1
+20250324,104200,248843660,10500,10480,10500,10480,97
+20250324,104100,247827080,10470,10470,10470,10470,2
+20250324,104000,247806140,10460,10460,10460,10460,38
+20250324,103900,247408660,10460,10450,10460,10450,528
+20250324,103800,241885870,10450,10450,10450,10450,0
+20250324,103700,241885870,10450,10450,10450,10450,2
+20250324,103600,241864970,10460,10460,10460,10460,23
+20250324,103500,241624390,10460,10470,10470,10460,1335
+20250324,103400,227660200,10470,10480,10480,10470,682
+20250324,103300,220518820,10480,10480,10480,10480,0
+20250324,103200,220518820,10480,10480,10480,10480,190
+20250324,103100,218527620,10490,10490,10490,10490,0
+20250324,103000,218527620,10490,10490,10490,10490,14
+20250324,102900,218380760,10490,10490,10490,10490,9
+20250324,102800,218286350,10480,10480,10480,10480,0
+20250324,102700,218286350,10480,10480,10480,10480,0
+20250324,102600,218286350,10480,10480,10480,10480,4
+20250324,102500,218244430,10490,10490,10490,10490,0
+20250324,102400,218244430,10490,10450,10490,10450,24
+20250324,102300,217993510,10450,10480,10490,10450,932
+20250324,102200,208252200,10480,10460,10520,10460,163
+20250324,102100,206543280,10470,10460,10470,10460,2
+20250324,102000,206522350,10430,10430,10430,10430,0
+20250324,101900,206522350,10430,10450,10450,10430,752
+20250324,101800,198671870,10460,10450,10460,10430,602
+20250324,101700,192389200,10450,10440,10450,10440,70
+20250324,101600,191657710,10440,10440,10440,10440,61
+20250324,101500,191020870,10430,10430,10430,10430,251
+20250324,101400,188402940,10430,10430,10430,10420,114
+20250324,101300,187214460,10430,10470,10470,10430,3909
+20250324,101200,146365970,10480,10490,10490,10450,1059
+20250324,101100,135288520,10490,10490,10490,10490,0
+20250324,101000,135288520,10490,10490,10490,10490,29
+20250324,100900,134984310,10490,10490,10490,10490,72
+20250324,100800,134229030,10490,10490,10490,10490,9
+20250324,100700,134134620,10500,10500,10500,10500,1
+20250324,100600,134124120,10500,10530,10530,10500,802
+20250324,100500,125692380,10520,10520,10520,10520,0
+20250324,100400,125692380,10520,10530,10530,10520,2
+20250324,100300,125671330,10520,10530,10530,10520,126
+20250324,100200,124345780,10530,10530,10530,10530,18
+20250324,100100,124156240,10530,10565,10565,10530,673
+20250324,100000,117059615,10565,10565,10565,10565,1
+20250324,095900,117049050,10560,10560,10560,10560,6
+20250324,095800,116985690,10560,10560,10560,10560,87
+20250324,095700,116066970,10560,10560,10560,10560,0
+20250324,095600,116066970,10560,10560,10560,10560,0
+20250324,095500,116066970,10560,10560,10560,10560,20
+20250324,095400,115855770,10560,10580,10580,10560,70
+20250324,095300,115116450,10630,10630,10630,10630,0
+20250324,095200,115116450,10630,10630,10630,10630,0
+20250324,095100,115116450,10630,10580,10630,10580,2
+20250324,095000,115095240,10570,10570,10570,10570,0
+20250324,094900,115095240,10570,10550,10580,10550,373
+20250324,094800,111159480,10550,10560,10560,10550,277
+20250324,094700,108237070,10550,10550,10550,10550,0
+20250324,094600,108237070,10550,10560,10560,10550,250
+20250324,094500,105597950,10630,10630,10630,10630,0
+20250324,094400,105597950,10630,10600,10630,10600,71
+20250324,094300,104845310,10640,10610,10640,10610,11
+20250324,094200,104728410,10630,10630,10630,10630,0
+20250324,094100,104728410,10630,10610,10630,10610,189
+20250324,094000,102723100,10600,10600,10600,10600,0
+20250324,093900,102723100,10600,10600,10600,10600,0
+20250324,093800,102723100,10600,10600,10600,10600,0
+20250324,093700,102723100,10600,10600,10600,10600,175
+20250324,093600,100868100,10600,10590,10600,10590,3
+20250324,093500,100836320,10590,10570,10590,10570,4
+20250324,093400,100794000,10590,10570,10600,10570,6
+20250324,093300,100730500,10600,10570,10600,10570,2
+20250324,093200,100709330,10590,10590,10590,10590,0
+20250324,093100,100709330,10590,10540,10600,10540,85
+20250324,093000,99808410,10570,10540,10600,10540,203
+20250324,092900,97657880,10540,10540,10540,10540,1
+20250324,092800,97647340,10520,10520,10520,10520,1
+20250324,092700,97636820,10530,10530,10530,10530,28
+20250324,092600,97341980,10530,10550,10550,10530,31
+20250324,092500,97015450,10520,10550,10560,10520,654
+20250324,092400,90111190,10510,10510,10510,10510,0
+20250324,092300,90111190,10510,10510,10510,10510,96
+20250324,092200,89102230,10510,10510,10510,10510,1
+20250324,092100,89091720,10500,10500,10500,10500,0
+20250324,092000,89091720,10500,10500,10500,10500,0
+20250324,091900,89091720,10500,10530,10530,10500,54
+20250324,091800,88524610,10520,10530,10550,10500,4082
+20250324,091700,45610070,10530,10530,10530,10530,20
+20250324,091600,45399470,10520,10520,10520,10520,0
+20250324,091500,45399470,10520,10520,10520,10520,15
+20250324,091400,45241670,10500,10500,10500,10500,0
+20250324,091300,45241670,10500,10500,10500,10500,51
+20250324,091200,44706170,10500,10500,10500,10500,248
+20250324,091100,42102170,10510,10510,10510,10510,300
+20250324,091000,38949170,10520,10520,10520,10520,244
+20250324,090900,36382290,10520,10520,10520,10520,9
+20250324,090800,36287610,10510,10550,10550,10510,218
+20250324,090700,33996010,10550,10540,10560,10540,302
+20250324,090600,30806940,10510,10500,10510,10500,5
+20250324,090500,30754420,10530,10490,10600,10490,818
+20250324,090400,22162780,10490,10500,10500,10480,40
+20250324,090300,21742860,10500,10520,10520,10500,876
+20250324,090200,12536250,10520,10530,10530,10520,292
+20250324,090100,9463350,10550,10550,10550,10550,146
+20250324,090000,7923050,10550,10550,10550,10550,751

251370/min/candle-20250325.csv

@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205500,4207790045,9730,9730,9730,9730,2648
+20250325,205400,4207790045,9730,9730,9730,9730,0
+20250325,205300,4207790045,9730,9730,9730,9730,0
+20250325,205200,4207790045,9730,9730,9730,9730,0
+20250325,205100,4207790045,9730,9730,9730,9730,0
+20250325,205000,4207790045,9730,9730,9730,9730,0
+20250325,204900,4207790045,9730,9730,9730,9730,0
+20250325,204800,4207790045,9730,9730,9730,9730,0
+20250325,204700,4207790045,9730,9730,9730,9730,0
+20250325,204600,4207790045,9730,9730,9730,9730,0
+20250325,204500,4207790045,9730,9730,9730,9730,0
+20250325,204400,4207790045,9730,9730,9730,9730,0
+20250325,204300,4207790045,9730,9730,9730,9730,0
+20250325,204200,4207790045,9730,9730,9730,9730,0
+20250325,204100,4207790045,9730,9730,9730,9730,0
+20250325,204000,4207790045,9730,9730,9730,9730,0
+20250325,203900,4207790045,9730,9730,9730,9730,0
+20250325,203800,4207790045,9730,9730,9730,9730,0
+20250325,203700,4207790045,9730,9730,9730,9730,0
+20250325,203600,4207790045,9730,9730,9730,9730,0
+20250325,203500,4207790045,9730,9730,9730,9730,0
+20250325,203400,4207790045,9730,9730,9730,9730,0
+20250325,203300,4207790045,9730,9730,9730,9730,0
+20250325,203200,4207790045,9730,9730,9730,9730,0
+20250325,203100,4207790045,9730,9730,9730,9730,0
+20250325,203000,4207790045,9730,9730,9730,9730,0
+20250325,202900,4207790045,9730,9730,9730,9730,0
+20250325,202800,4207790045,9730,9730,9730,9730,0
+20250325,202700,4207790045,9730,9730,9730,9730,0
+20250325,202600,4207790045,9730,9730,9730,9730,0
+20250325,202500,4207790045,9730,9730,9730,9730,2648
+20250325,202400,4207790045,9730,9730,9730,9730,0
+20250325,202300,4207790045,9730,9730,9730,9730,0
+20250325,202200,4207790045,9730,9730,9730,9730,0
+20250325,202100,4207790045,9730,9730,9730,9730,0
+20250325,202000,4207790045,9730,9730,9730,9730,0
+20250325,201900,4207790045,9730,9730,9730,9730,0
+20250325,201800,4207790045,9730,9730,9730,9730,0
+20250325,201700,4207790045,9730,9730,9730,9730,0
+20250325,201600,4207790045,9730,9730,9730,9730,0
+20250325,201500,4207790045,9730,9730,9730,9730,0
+20250325,201400,4207790045,9730,9730,9730,9730,0
+20250325,201300,4207790045,9730,9730,9730,9730,0
+20250325,201200,4207790045,9730,9730,9730,9730,0
+20250325,201100,4207790045,9730,9730,9730,9730,0
+20250325,201000,4207790045,9730,9730,9730,9730,0
+20250325,200900,4207790045,9730,9730,9730,9730,0
+20250325,200800,4207790045,9730,9730,9730,9730,0
+20250325,200700,4207790045,9730,9730,9730,9730,0
+20250325,200600,4207790045,9730,9730,9730,9730,0
+20250325,200500,4207790045,9730,9730,9730,9730,0
+20250325,200400,4207790045,9730,9730,9730,9730,0
+20250325,200300,4207790045,9730,9730,9730,9730,0
+20250325,200200,4207790045,9730,9730,9730,9730,0
+20250325,200100,4207790045,9730,9730,9730,9730,0
+20250325,200000,4207790045,9730,9730,9730,9730,0
+20250325,195900,4207790045,9730,9730,9730,9730,0
+20250325,195800,4207790045,9730,9730,9730,9730,0
+20250325,195700,4207790045,9730,9730,9730,9730,0
+20250325,195600,4207790045,9730,9730,9730,9730,0
+20250325,195500,4207790045,9730,9730,9730,9730,2648
+20250325,195400,4207790045,9730,9730,9730,9730,0
+20250325,195300,4207790045,9730,9730,9730,9730,0
+20250325,195200,4207790045,9730,9730,9730,9730,0
+20250325,195100,4207790045,9730,9730,9730,9730,0
+20250325,195000,4207790045,9730,9730,9730,9730,0
+20250325,194900,4207790045,9730,9730,9730,9730,0
+20250325,194800,4207790045,9730,9730,9730,9730,0
+20250325,194700,4207790045,9730,9730,9730,9730,0
+20250325,194600,4207790045,9730,9730,9730,9730,0
+20250325,194500,4207790045,9730,9730,9730,9730,0
+20250325,194400,4207790045,9730,9730,9730,9730,0
+20250325,194300,4207790045,9730,9730,9730,9730,0
+20250325,194200,4207790045,9730,9730,9730,9730,0
+20250325,194100,4207790045,9730,9730,9730,9730,0
+20250325,194000,4207790045,9730,9730,9730,9730,0
+20250325,193900,4207790045,9730,9730,9730,9730,0
+20250325,193800,4207790045,9730,9730,9730,9730,0
+20250325,193700,4207790045,9730,9730,9730,9730,0
+20250325,193600,4207790045,9730,9730,9730,9730,0
+20250325,193500,4207790045,9730,9730,9730,9730,0
+20250325,193400,4207790045,9730,9730,9730,9730,0
+20250325,193300,4207790045,9730,9730,9730,9730,0
+20250325,193200,4207790045,9730,9730,9730,9730,0
+20250325,193100,4207790045,9730,9730,9730,9730,0
+20250325,193000,4207790045,9730,9730,9730,9730,0
+20250325,192900,4207790045,9730,9730,9730,9730,0
+20250325,192800,4207790045,9730,9730,9730,9730,0
+20250325,192700,4207790045,9730,9730,9730,9730,0
+20250325,192600,4207790045,9730,9730,9730,9730,0
+20250325,192500,4207790045,9730,9730,9730,9730,2648
+20250325,192400,4207790045,9730,9730,9730,9730,0
+20250325,192300,4207790045,9730,9730,9730,9730,0
+20250325,192200,4207790045,9730,9730,9730,9730,0
+20250325,192100,4207790045,9730,9730,9730,9730,0
+20250325,192000,4207790045,9730,9730,9730,9730,0
+20250325,191900,4207790045,9730,9730,9730,9730,0
+20250325,191800,4207790045,9730,9730,9730,9730,0
+20250325,191700,4207790045,9730,9730,9730,9730,0
+20250325,191600,4207790045,9730,9730,9730,9730,0
+20250325,191500,4207790045,9730,9730,9730,9730,0
+20250325,191400,4207790045,9730,9730,9730,9730,0
+20250325,191300,4207790045,9730,9730,9730,9730,0
+20250325,191200,4207790045,9730,9730,9730,9730,0
+20250325,191100,4207790045,9730,9730,9730,9730,0
+20250325,191000,4207790045,9730,9730,9730,9730,0
+20250325,190900,4207790045,9730,9730,9730,9730,0
+20250325,190800,4207790045,9730,9730,9730,9730,0
+20250325,190700,4207790045,9730,9730,9730,9730,0
+20250325,190600,4207790045,9730,9730,9730,9730,0
+20250325,190500,4207790045,9730,9730,9730,9730,0
+20250325,190400,4207790045,9730,9730,9730,9730,0
+20250325,190300,4207790045,9730,9730,9730,9730,0
+20250325,190200,4207790045,9730,9730,9730,9730,0
+20250325,190100,4207790045,9730,9730,9730,9730,0
+20250325,190000,4207790045,9730,9730,9730,9730,0
+20250325,185900,4207790045,9730,9730,9730,9730,0
+20250325,185800,4207790045,9730,9730,9730,9730,0
+20250325,185700,4207790045,9730,9730,9730,9730,0
+20250325,185600,4207790045,9730,9730,9730,9730,0
+20250325,185500,4207790045,9730,9730,9730,9730,2648
+20250325,185400,4207790045,9730,9730,9730,9730,0
+20250325,185300,4207790045,9730,9730,9730,9730,0
+20250325,185200,4207790045,9730,9730,9730,9730,0
+20250325,185100,4207790045,9730,9730,9730,9730,0
+20250325,185000,4207790045,9730,9730,9730,9730,0
+20250325,184900,4207790045,9730,9730,9730,9730,0
+20250325,184800,4207790045,9730,9730,9730,9730,0
+20250325,184700,4207790045,9730,9730,9730,9730,0
+20250325,184600,4207790045,9730,9730,9730,9730,0
+20250325,184500,4207790045,9730,9730,9730,9730,0
+20250325,184400,4207790045,9730,9730,9730,9730,0
+20250325,184300,4207790045,9730,9730,9730,9730,0
+20250325,184200,4207790045,9730,9730,9730,9730,0
+20250325,184100,4207790045,9730,9730,9730,9730,0
+20250325,184000,4207790045,9730,9730,9730,9730,0
+20250325,183900,4207790045,9730,9730,9730,9730,0
+20250325,183800,4207790045,9730,9730,9730,9730,0
+20250325,183700,4207790045,9730,9730,9730,9730,0
+20250325,183600,4207790045,9730,9730,9730,9730,0
+20250325,183500,4207790045,9730,9730,9730,9730,0
+20250325,183400,4207790045,9730,9730,9730,9730,0
+20250325,183300,4207790045,9730,9730,9730,9730,0
+20250325,183200,4207790045,9730,9730,9730,9730,0
+20250325,183100,4207790045,9730,9730,9730,9730,0
+20250325,183000,4207790045,9730,9730,9730,9730,0
+20250325,182900,4207790045,9730,9730,9730,9730,0
+20250325,182800,4207790045,9730,9730,9730,9730,0
+20250325,182700,4207790045,9730,9730,9730,9730,0
+20250325,182600,4207790045,9730,9730,9730,9730,0
+20250325,182500,4207790045,9730,9730,9730,9730,2648
+20250325,182400,4207790045,9730,9730,9730,9730,0
+20250325,182300,4207790045,9730,9730,9730,9730,0
+20250325,182200,4207790045,9730,9730,9730,9730,0
+20250325,182100,4207790045,9730,9730,9730,9730,0
+20250325,182000,4207790045,9730,9730,9730,9730,0
+20250325,181900,4207790045,9730,9730,9730,9730,0
+20250325,181800,4207790045,9730,9730,9730,9730,0
+20250325,181700,4207790045,9730,9730,9730,9730,0
+20250325,181600,4207790045,9730,9730,9730,9730,0
+20250325,181500,4207790045,9730,9730,9730,9730,0
+20250325,181400,4207790045,9730,9730,9730,9730,0
+20250325,181300,4207790045,9730,9730,9730,9730,0
+20250325,181200,4207790045,9730,9730,9730,9730,0
+20250325,181100,4207790045,9730,9730,9730,9730,0
+20250325,181000,4207790045,9730,9730,9730,9730,0
+20250325,180900,4207790045,9730,9730,9730,9730,0
+20250325,180800,4207790045,9730,9730,9730,9730,0
+20250325,180700,4207790045,9730,9730,9730,9730,0
+20250325,180600,4207790045,9730,9730,9730,9730,0
+20250325,180500,4207790045,9730,9730,9730,9730,0
+20250325,180400,4207790045,9730,9730,9730,9730,0
+20250325,180300,4207790045,9730,9730,9730,9730,0
+20250325,180200,4207790045,9730,9730,9730,9730,0
+20250325,180100,4207790045,9730,9730,9730,9730,0
+20250325,180000,4207790045,9730,9730,9730,9730,0
+20250325,175900,4207790045,9730,9730,9730,9730,0
+20250325,175800,4207790045,9730,9730,9730,9730,0
+20250325,175700,4207790045,9730,9730,9730,9730,0
+20250325,175600,4207790045,9730,9730,9730,9730,0
+20250325,175500,4207790045,9730,9730,9730,9730,2648
+20250325,175400,4207790045,9730,9730,9730,9730,0
+20250325,175300,4207790045,9730,9730,9730,9730,0
+20250325,175200,4207790045,9730,9730,9730,9730,0
+20250325,175100,4207790045,9730,9730,9730,9730,0
+20250325,175000,4207790045,9730,9730,9730,9730,0
+20250325,174900,4207790045,9730,9730,9730,9730,0
+20250325,174800,4207790045,9730,9730,9730,9730,0
+20250325,174700,4207790045,9730,9730,9730,9730,0
+20250325,174600,4207790045,9730,9730,9730,9730,0
+20250325,174500,4207790045,9730,9730,9730,9730,0
+20250325,174400,4207790045,9730,9730,9730,9730,0
+20250325,174300,4207790045,9730,9730,9730,9730,0
+20250325,174200,4207790045,9730,9730,9730,9730,0
+20250325,174100,4207790045,9730,9730,9730,9730,0
+20250325,174000,4207790045,9730,9730,9730,9730,0
+20250325,173900,4207790045,9730,9730,9730,9730,0
+20250325,173800,4207790045,9730,9730,9730,9730,0
+20250325,173700,4207790045,9730,9730,9730,9730,0
+20250325,173600,4207790045,9730,9730,9730,9730,0
+20250325,173500,4207790045,9730,9730,9730,9730,0
+20250325,173400,4207790045,9730,9730,9730,9730,0
+20250325,173300,4207790045,9730,9730,9730,9730,0
+20250325,173200,4207790045,9730,9730,9730,9730,0
+20250325,173100,4207790045,9730,9730,9730,9730,0
+20250325,173000,4207790045,9730,9730,9730,9730,0
+20250325,172900,4207790045,9730,9730,9730,9730,0
+20250325,172800,4207790045,9730,9730,9730,9730,0
+20250325,172700,4207790045,9730,9730,9730,9730,0
+20250325,172600,4207790045,9730,9730,9730,9730,0
+20250325,172500,4207790045,9730,9730,9730,9730,2648
+20250325,172400,4207790045,9730,9730,9730,9730,0
+20250325,172300,4207790045,9730,9730,9730,9730,0
+20250325,172200,4207790045,9730,9730,9730,9730,0
+20250325,172100,4207790045,9730,9730,9730,9730,0
+20250325,172000,4207790045,9730,9730,9730,9730,0
+20250325,171900,4207790045,9730,9730,9730,9730,0
+20250325,171800,4207790045,9730,9730,9730,9730,0
+20250325,171700,4207790045,9730,9730,9730,9730,0
+20250325,171600,4207790045,9730,9730,9730,9730,0
+20250325,171500,4207790045,9730,9730,9730,9730,0
+20250325,171400,4207790045,9730,9730,9730,9730,0
+20250325,171300,4207790045,9730,9730,9730,9730,0
+20250325,171200,4207790045,9730,9730,9730,9730,0
+20250325,171100,4207790045,9730,9730,9730,9730,0
+20250325,171000,4207790045,9730,9730,9730,9730,0
+20250325,170900,4207790045,9730,9730,9730,9730,0
+20250325,170800,4207790045,9730,9730,9730,9730,0
+20250325,170700,4207790045,9730,9730,9730,9730,0
+20250325,170600,4207790045,9730,9730,9730,9730,0
+20250325,170500,4207790045,9730,9730,9730,9730,0
+20250325,170400,4207790045,9730,9730,9730,9730,0
+20250325,170300,4207790045,9730,9730,9730,9730,0
+20250325,170200,4207790045,9730,9730,9730,9730,0
+20250325,170100,4207790045,9730,9730,9730,9730,0
+20250325,170000,4207790045,9730,9730,9730,9730,0
+20250325,165900,4207790045,9730,9730,9730,9730,0
+20250325,165800,4207790045,9730,9730,9730,9730,0
+20250325,165700,4207790045,9730,9730,9730,9730,0
+20250325,165600,4207790045,9730,9730,9730,9730,0
+20250325,165500,4207790045,9730,9730,9730,9730,2648
+20250325,165400,4207790045,9730,9730,9730,9730,0
+20250325,165300,4207790045,9730,9730,9730,9730,0
+20250325,165200,4207790045,9730,9730,9730,9730,0
+20250325,165100,4207790045,9730,9730,9730,9730,0
+20250325,165000,4207790045,9730,9730,9730,9730,0
+20250325,164900,4207790045,9730,9730,9730,9730,0
+20250325,164800,4207790045,9730,9730,9730,9730,0
+20250325,164700,4207790045,9730,9730,9730,9730,0
+20250325,164600,4207790045,9730,9730,9730,9730,0
+20250325,164500,4207790045,9730,9730,9730,9730,0
+20250325,164400,4207790045,9730,9730,9730,9730,0
+20250325,164300,4207790045,9730,9730,9730,9730,0
+20250325,164200,4207790045,9730,9730,9730,9730,0
+20250325,164100,4207790045,9730,9730,9730,9730,0
+20250325,164000,4207790045,9730,9730,9730,9730,0
+20250325,163900,4207790045,9730,9730,9730,9730,0
+20250325,163800,4207790045,9730,9730,9730,9730,0
+20250325,163700,4207790045,9730,9730,9730,9730,0
+20250325,163600,4207790045,9730,9730,9730,9730,0
+20250325,163500,4207790045,9730,9730,9730,9730,0
+20250325,163400,4207790045,9730,9730,9730,9730,0
+20250325,163300,4207790045,9730,9730,9730,9730,0
+20250325,163200,4207790045,9730,9730,9730,9730,0
+20250325,163100,4207790045,9730,9730,9730,9730,0
+20250325,163000,4207790045,9730,9730,9730,9730,0
+20250325,162900,4207790045,9730,9730,9730,9730,0
+20250325,162800,4207790045,9730,9730,9730,9730,0
+20250325,162700,4207790045,9730,9730,9730,9730,0
+20250325,162600,4207790045,9730,9730,9730,9730,0
+20250325,162500,4207790045,9730,9730,9730,9730,2648
+20250325,162400,4207790045,9730,9730,9730,9730,0
+20250325,162300,4207790045,9730,9730,9730,9730,0
+20250325,162200,4207790045,9730,9730,9730,9730,0
+20250325,162100,4207790045,9730,9730,9730,9730,0
+20250325,162000,4207790045,9730,9730,9730,9730,0
+20250325,161900,4207790045,9730,9730,9730,9730,0
+20250325,161800,4207790045,9730,9730,9730,9730,0
+20250325,161700,4207790045,9730,9730,9730,9730,0
+20250325,161600,4207790045,9730,9730,9730,9730,0
+20250325,161500,4207790045,9730,9730,9730,9730,0
+20250325,161400,4207790045,9730,9730,9730,9730,0
+20250325,161300,4207790045,9730,9730,9730,9730,0
+20250325,161200,4207790045,9730,9730,9730,9730,0
+20250325,161100,4207790045,9730,9730,9730,9730,0
+20250325,161000,4207790045,9730,9730,9730,9730,0
+20250325,160900,4207790045,9730,9730,9730,9730,0
+20250325,160800,4207790045,9730,9730,9730,9730,0
+20250325,160700,4207790045,9730,9730,9730,9730,0
+20250325,160600,4207790045,9730,9730,9730,9730,0
+20250325,160500,4207790045,9730,9730,9730,9730,0
+20250325,160400,4207790045,9730,9730,9730,9730,0
+20250325,160300,4207790045,9730,9730,9730,9730,0
+20250325,160200,4207790045,9730,9730,9730,9730,0
+20250325,160100,4207790045,9730,9730,9730,9730,0
+20250325,160000,4207790045,9730,9730,9730,9730,0
+20250325,155900,4207790045,9730,9730,9730,9730,0
+20250325,155800,4207790045,9730,9730,9730,9730,0
+20250325,155700,4207790045,9730,9730,9730,9730,0
+20250325,155600,4207790045,9730,9730,9730,9730,0
+20250325,155500,4207790045,9730,9730,9730,9730,2648
+20250325,155400,4207790045,9730,9730,9730,9730,0
+20250325,155300,4207790045,9730,9730,9730,9730,0
+20250325,155200,4207790045,9730,9730,9730,9730,0
+20250325,155100,4207790045,9730,9730,9730,9730,0
+20250325,155000,4207790045,9730,9730,9730,9730,0
+20250325,154900,4207790045,9730,9730,9730,9730,0
+20250325,154800,4207790045,9730,9730,9730,9730,0
+20250325,154700,4207790045,9730,9730,9730,9730,0
+20250325,154600,4207790045,9730,9730,9730,9730,0
+20250325,154500,4207790045,9730,9730,9730,9730,0
+20250325,154400,4207790045,9730,9730,9730,9730,0
+20250325,154300,4207790045,9730,9730,9730,9730,0
+20250325,154200,4207790045,9730,9730,9730,9730,0
+20250325,154100,4207790045,9730,9730,9730,9730,0
+20250325,154000,4207790045,9730,9730,9730,9730,0
+20250325,153900,4207790045,9730,9730,9730,9730,0
+20250325,153800,4207790045,9730,9730,9730,9730,0
+20250325,153700,4207790045,9730,9730,9730,9730,0
+20250325,153600,4207790045,9730,9730,9730,9730,0
+20250325,153500,4207790045,9730,9730,9730,9730,0
+20250325,153400,4207790045,9730,9730,9730,9730,0
+20250325,153300,4207790045,9730,9730,9730,9730,0
+20250325,153200,4207790045,9730,9730,9730,9730,0
+20250325,153100,4207790045,9730,9730,9730,9730,0
+20250325,153000,4207790045,9730,9730,9730,9730,2648
+20250325,152900,4182025005,9730,9730,9730,9730,0
+20250325,152800,4182025005,9730,9730,9730,9730,0
+20250325,152700,4182025005,9730,9730,9730,9730,0
+20250325,152600,4182025005,9730,9730,9730,9730,0
+20250325,152500,4182025005,9730,9730,9730,9730,0
+20250325,152400,4182025005,9730,9730,9730,9730,0
+20250325,152300,4182025005,9730,9730,9730,9730,0
+20250325,152200,4182025005,9730,9730,9730,9730,0
+20250325,152100,4182025005,9730,9730,9730,9730,0
+20250325,152000,4182025005,9730,9730,9730,9730,0
+20250325,151900,4182025005,9730,9690,9730,9690,143
+20250325,151800,4180638005,9730,9730,9730,9700,5427
+20250325,151700,4127961265,9750,9740,9750,9740,59
+20250325,151600,4127386575,9730,9720,9730,9700,2153
+20250325,151500,4106493575,9730,9730,9740,9720,4257
+20250325,151400,4065107175,9770,9740,9770,9730,774
+20250325,151300,4057562985,9750,9740,9750,9740,79
+20250325,151200,4056793035,9740,9740,9740,9740,100
+20250325,151100,4055819035,9740,9740,9740,9710,1003
+20250325,151000,4046068945,9730,9720,9740,9710,1613
+20250325,150900,4030392185,9730,9780,9780,9730,1535
+20250325,150800,4015430025,9780,9780,9780,9780,0
+20250325,150700,4015430025,9780,9780,9780,9780,6
+20250325,150600,4015371345,9780,9780,9780,9760,56
+20250325,150500,4014824315,9780,9780,9780,9780,255
+20250325,150400,4012330415,9780,9780,9780,9780,0
+20250325,150300,4012330415,9780,9780,9780,9780,1
+20250325,150200,4012320635,9760,9810,9810,9760,904
+20250325,150100,4003486445,9840,9840,9840,9840,1030
+20250325,150000,3993351245,9840,9840,9840,9840,0
+20250325,145900,3993351245,9840,9820,9840,9800,1004
+20250325,145800,3983507985,9820,9820,9820,9820,0
+20250325,145700,3983507985,9820,9820,9820,9820,0
+20250325,145600,3983507985,9820,9820,9820,9820,8
+20250325,145500,3983429425,9840,9840,9840,9840,0
+20250325,145400,3983429425,9840,9840,9840,9840,1
+20250325,145300,3983419585,9800,9840,9840,9800,210
+20250325,145200,3981360775,9810,9790,9860,9790,509
+20250325,145100,3976354035,9760,9760,9760,9760,1
+20250325,145000,3976344275,9780,9780,9790,9780,405
+20250325,144900,3972381425,9760,9760,9760,9760,2
+20250325,144800,3972361905,9760,9760,9760,9760,368
+20250325,144700,3968770225,9760,9820,9820,9760,1823
+20250325,144600,3950932225,9820,9830,9850,9810,147
+20250325,144500,3949487565,9830,9840,9840,9830,48
+20250325,144400,3949015715,9820,9820,9850,9820,23
+20250325,144300,3948789655,9800,9800,9800,9800,474
+20250325,144200,3944144455,9810,9820,9850,9810,265
+20250325,144100,3941544175,9810,9850,9850,9810,17
+20250325,144000,3941377065,9870,9850,9870,9850,231
+20250325,143900,3939101645,9850,9850,9850,9850,0
+20250325,143800,3939101645,9850,9850,9850,9850,20
+20250325,143700,3938904645,9850,9820,9850,9820,701
+20250325,143600,3932006235,9830,9820,9830,9820,71
+20250325,143500,3931309005,9820,9810,9820,9800,1427
+20250325,143400,3917309215,9820,9820,9820,9820,50
+20250325,143300,3916818215,9820,9810,9820,9810,23
+20250325,143200,3916592555,9790,9810,9810,9790,57
+20250325,143100,3916033965,9810,9810,9810,9810,101
+20250325,143000,3915043155,9800,9760,9800,9760,450
+20250325,142900,3910650555,9760,9760,9760,9760,21
+20250325,142800,3910445595,9750,9750,9750,9740,165
+20250325,142700,3908837655,9760,9760,9760,9760,0
+20250325,142600,3908837655,9760,9760,9760,9760,1
+20250325,142500,3908827895,9740,9760,9760,9740,115
+20250325,142400,3907707495,9750,9750,9750,9750,79
+20250325,142300,3906937245,9760,9760,9760,9760,10
+20250325,142200,3906839645,9760,9760,9760,9760,20
+20250325,142100,3906644445,9760,9760,9760,9760,0
+20250325,142000,3906644445,9760,9760,9760,9760,52
+20250325,141900,3906136925,9760,9740,9760,9740,3312
+20250325,141800,3873843725,9740,9760,9760,9740,320
+20250325,141700,3870726725,9740,9790,9790,9740,3417
+20250325,141600,3837388765,9780,9820,9820,9780,1827
+20250325,141500,3819464455,9820,9830,9830,9780,981
+20250325,141400,3809852955,9830,9830,9830,9830,1000
+20250325,141300,3800022955,9830,9830,9830,9800,86
+20250325,141200,3799179295,9830,9830,9830,9830,152
+20250325,141100,3797685135,9830,9820,9830,9820,665
+20250325,141000,3791150185,9790,9790,9790,9790,2210
+20250325,140900,3769514285,9780,9790,9790,9780,106
+20250325,140800,3768477045,9790,9800,9800,9790,832
+20250325,140700,3760331705,9790,9820,9830,9790,1442
+20250325,140600,3746179565,9850,9810,9850,9810,37
+20250325,140500,3745815825,9810,9780,9810,9780,445
+20250325,140400,3741458595,9760,9760,9760,9760,71
+20250325,140300,3740765635,9750,9750,9750,9750,0
+20250325,140200,3740765635,9750,9750,9750,9750,80
+20250325,140100,3739985635,9750,9800,9800,9750,2830
+20250325,140000,3712282915,9830,9830,9830,9830,0
+20250325,135900,3712282915,9830,9800,9830,9800,19
+20250325,135800,3712096595,9790,9810,9830,9790,242
+20250325,135700,3709723305,9790,9810,9810,9790,1080
+20250325,135600,3699148445,9810,9810,9810,9810,374
+20250325,135500,3695479505,9810,9810,9820,9810,169
+20250325,135400,3693821305,9850,9810,9850,9800,84
+20250325,135300,3692997895,9830,9830,9830,9830,123
+20250325,135200,3691788805,9820,9830,9830,9820,486
+20250325,135100,3687011445,9800,9800,9800,9800,0
+20250325,135000,3687011445,9800,9840,9840,9800,5949
+20250325,134900,3628679605,9840,9860,9860,9840,468
+20250325,134800,3624069815,9870,9860,9870,9860,590
+20250325,134700,3618251915,9870,9870,9870,9870,45
+20250325,134600,3617807765,9860,9870,9870,9860,9
+20250325,134500,3617718945,9870,9890,9890,9860,457
+20250325,134400,3613205035,9890,9880,9900,9880,1056
+20250325,134300,3602755865,9880,9880,9880,9880,53
+20250325,134200,3602232225,9830,9840,9850,9820,2250
+20250325,134100,3580121815,9840,9860,9860,9840,610
+20250325,134000,3574113375,9860,9900,9900,9860,2760
+20250325,133900,3546854855,9900,9900,9900,9900,0
+20250325,133800,3546854855,9900,9900,9900,9890,454
+20250325,133700,3542364745,9900,9890,9900,9890,616
+20250325,133600,3536271195,9890,9920,9950,9890,3082
+20250325,133500,3505754105,9920,9910,9920,9900,203
+20250325,133400,3503743525,9910,9920,9920,9910,273
+20250325,133300,3501035515,9920,9960,9960,9920,41
+20250325,133200,3500628475,9960,9960,9960,9960,4
+20250325,133100,3500588635,9960,9950,9970,9920,30
+20250325,133000,3500290235,9940,9960,9960,9890,11100
+20250325,132900,3390292015,9960,9970,9970,9950,371
+20250325,132800,3386597635,9980,9990,9990,9980,43
+20250325,132700,3386168485,9990,10020,10020,9990,175
+20250325,132600,3384419645,10000,10000,10020,10000,178
+20250325,132500,3382639595,10000,10010,10020,10000,421
+20250325,132400,3378428765,10030,10010,10030,10010,7
+20250325,132300,3378358655,10040,10000,10040,10000,719
+20250325,132200,3371158765,10010,10000,10020,10000,6
+20250325,132100,3371098705,10010,10020,10020,10000,556
+20250325,132000,3365536255,10020,10030,10040,10010,690
+20250325,131900,3358627905,10040,10040,10040,10020,11
+20250325,131800,3358517605,10030,10020,10030,10020,461
+20250325,131700,3353898375,10040,10040,10040,10040,0
+20250325,131600,3353898375,10040,10040,10040,10040,0
+20250325,131500,3353898375,10040,10040,10040,10040,99
+20250325,131400,3352904415,10040,10040,10040,10040,0
+20250325,131300,3352904415,10040,10020,10040,10010,27
+20250325,131200,3352633865,10020,10020,10040,10020,417
+20250325,131100,3348455505,10030,10040,10040,10030,300
+20250325,131000,3345445505,10040,10040,10040,10040,1
+20250325,130900,3345435465,10030,10030,10030,10030,110
+20250325,130800,3344332165,10030,10030,10030,10030,0
+20250325,130700,3344332165,10030,10030,10030,10030,0
+20250325,130600,3344332165,10030,10030,10030,10030,2
+20250325,130500,3344312105,10010,10010,10010,10010,81
+20250325,130400,3343501295,10010,10020,10020,10010,81
+20250325,130300,3342690185,10040,10040,10040,10040,0
+20250325,130200,3342690185,10040,10040,10040,10040,30
+20250325,130100,3342388985,10020,10020,10020,10020,2
+20250325,130000,3342368945,10020,10020,10020,10020,0
+20250325,125900,3342368945,10020,10020,10040,10010,776
+20250325,125800,3334599825,10020,10040,10040,10020,3
+20250325,125700,3334569745,10020,10040,10040,10020,1401
+20250325,125600,3320524525,10080,10070,10080,10070,2
+20250325,125500,3320504375,10070,10070,10070,10070,0
+20250325,125400,3320504375,10070,10060,10070,10030,114
+20250325,125300,3319359535,10030,10070,10070,10030,364
+20250325,125200,3315703795,10070,10070,10070,10070,295
+20250325,125100,3312733145,10080,10070,10080,10070,93
+20250325,125000,3311796625,10060,10060,10070,10060,963
+20250325,124900,3302108835,10060,10050,10070,10050,13
+20250325,124800,3301978095,10060,10040,10070,10030,34
+20250325,124700,3301636725,10070,10070,10070,10030,12
+20250325,124600,3301516075,10050,10030,10050,10030,4
+20250325,124500,3301475915,10070,10050,10070,10020,6
+20250325,124400,3301415615,10020,10070,10070,10020,542
+20250325,124300,3295980725,10040,10075,10075,10040,111
+20250325,124200,3294864155,10080,10065,10080,10065,105
+20250325,124100,3293807105,10080,10070,10080,10070,61
+20250325,124000,3293192825,10080,10110,10110,10080,23
+20250325,123900,3292960895,10080,10030,10120,10030,1253
+20250325,123800,3280318065,10020,10020,10020,10020,39
+20250325,123700,3279927285,10000,10010,10020,10000,255
+20250325,123600,3277375745,10010,10010,10010,10010,0
+20250325,123500,3277375745,10010,10010,10010,10010,1
+20250325,123400,3277365735,9990,10010,10010,9990,186
+20250325,123300,3275504655,10020,10010,10020,10010,30
+20250325,123200,3275204345,10030,10030,10030,10030,101
+20250325,123100,3274191315,9990,9990,9990,9990,21
+20250325,123000,3273981525,9990,10020,10020,9970,217
+20250325,122900,3271812855,10030,10030,10030,10030,0
+20250325,122800,3271812855,10030,9960,10030,9950,863
+20250325,122700,3263209275,9970,10010,10010,9970,502
+20250325,122600,3258202825,10040,10040,10040,10040,0
+20250325,122500,3258202825,10040,10000,10040,10000,276
+20250325,122400,3255433515,9990,9970,9990,9970,179
+20250325,122300,3253645755,9980,9980,9980,9980,0
+20250325,122200,3253645755,9980,9970,9980,9970,53
+20250325,122100,3253116975,9960,9940,9970,9940,342
+20250325,122000,3249713405,9940,9970,9970,9940,707
+20250325,121900,3242675585,9970,9960,9970,9960,5
+20250325,121800,3242625775,9960,9950,9970,9950,8
+20250325,121700,3242546125,9950,9980,9990,9950,215
+20250325,121600,3240401885,9990,9980,10000,9980,201
+20250325,121500,3238395875,9980,9980,9980,9980,1
+20250325,121400,3238385895,9980,9950,9980,9950,41
+20250325,121300,3237977915,9980,10020,10020,9980,401
+20250325,121200,3233975895,9980,10020,10020,9980,2915
+20250325,121100,3204805605,10040,10030,10040,10020,382
+20250325,121000,3200977915,10040,10020,10040,10000,381
+20250325,120900,3197160675,10020,10000,10020,10000,802
+20250325,120800,3189135755,10000,9940,10000,9940,839
+20250325,120700,3180770845,9970,9970,9970,9950,1603
+20250325,120600,3164814045,9980,9980,9980,9960,2746
+20250325,120500,3137442515,10000,9990,10000,9990,258
+20250325,120400,3134865075,9990,9990,10000,9960,3247
+20250325,120300,3102474255,10010,9990,10020,9990,220
+20250325,120200,3100275725,9990,10000,10010,9990,36
+20250325,120100,3099915855,9990,9990,10020,9990,327
+20250325,120000,3096648735,10010,10000,10020,10000,42
+20250325,115900,3096228285,10030,9980,10030,9980,72
+20250325,115800,3095508805,10000,10020,10020,9980,847
+20250325,115700,3087050965,10020,10020,10080,9980,1074
+20250325,115600,3076319005,10040,10000,10070,10000,190
+20250325,115500,3074414785,9980,10000,10000,9980,257
+20250325,115400,3071845885,10000,10020,10020,9970,832
+20250325,115300,3063530425,10020,10040,10080,10020,252
+20250325,115200,3060992625,10040,10020,10080,10020,643
+20250325,115100,3054547155,10020,10070,10100,9970,2054
+20250325,115000,3033954605,10100,10070,10100,10070,2445
+20250325,114900,3009307525,10100,9980,10110,9980,859
+20250325,114800,3000674655,9960,9990,9990,9940,3723
+20250325,114700,2963598400,9980,10030,10030,9980,1109
+20250325,114600,2952516490,10030,10000,10030,9980,1164
+20250325,114500,2940891710,10030,10040,10040,9990,1021
+20250325,114400,2930679720,10020,10080,10080,10020,2106
+20250325,114300,2909547360,10040,9990,10080,9970,2272
+20250325,114200,2886791020,9980,10040,10040,9930,7755
+20250325,114100,2809303740,10040,10030,10090,10010,5644
+20250325,114000,2752692500,10030,10130,10140,10030,8783
+20250325,113900,2664356000,10130,10210,10210,10060,8182
+20250325,113800,2581576000,10210,10240,10280,10160,3450
+20250325,113700,2546334590,10270,10290,10320,10190,5446
+20250325,113600,2490629910,10330,10290,10380,10190,15438
+20250325,113500,2331567500,10300,10370,10370,10190,43255
+20250325,113400,1887739850,10380,10880,10880,10350,65767
+20250325,113300,1186351010,11410,11410,11410,11410,0
+20250325,113200,1186351010,11410,10780,11410,10570,43268
+20250325,113100,702432910,10780,10490,10780,10490,2330
+20250325,113000,677476490,10500,10520,10520,10500,64
+20250325,112900,676804070,10520,10520,10520,10520,1
+20250325,112800,676793550,10520,10490,10670,10490,413
+20250325,112700,672428140,10480,10480,10480,10480,1
+20250325,112600,672417660,10480,10480,10480,10480,1
+20250325,112500,672407180,10470,10470,10470,10470,0
+20250325,112400,672407180,10470,10470,10470,10470,0
+20250325,112300,672407180,10470,10470,10470,10460,4
+20250325,112200,672365310,10480,10480,10480,10480,2
+20250325,112100,672344350,10480,10490,10490,10470,647
+20250325,112000,665563100,10490,10500,10500,10490,782
+20250325,111900,657354040,10540,10600,10600,10500,2245
+20250325,111800,633594740,10600,10610,10610,10600,389
+20250325,111700,629471330,10610,10610,10610,10610,0
+20250325,111600,629471330,10610,10610,10610,10610,33
+20250325,111500,629121200,10610,10610,10610,10610,0
+20250325,111400,629121200,10610,10610,10610,10610,0
+20250325,111300,629121200,10610,10610,10610,10610,1
+20250325,111200,629110590,10610,10610,10610,10600,709
+20250325,111100,621588200,10620,10620,10620,10620,32
+20250325,111000,621248360,10620,10650,10650,10620,200
+20250325,110900,619123250,10660,10690,10690,10660,1271
+20250325,110800,605548780,10690,10700,10700,10690,11
+20250325,110700,605431110,10700,10700,10700,10700,0
+20250325,110600,605431110,10700,10700,10700,10700,59
+20250325,110500,604799810,10750,10730,10750,10730,2
+20250325,110400,604778330,10700,10700,10700,10700,0
+20250325,110300,604778330,10700,10700,10700,10700,100
+20250325,110200,603708330,10730,10730,10730,10730,3
+20250325,110100,603676140,10760,10720,10760,10700,28
+20250325,110000,603375740,10730,10730,10780,10720,1006
+20250325,105900,592541420,10730,10730,10730,10730,0
+20250325,105800,592541420,10730,10730,10730,10730,3
+20250325,105700,592509230,10750,10720,10760,10720,1914
+20250325,105600,571934640,10680,10680,10680,10680,25
+20250325,105500,571667640,10670,10670,10670,10670,0
+20250325,105400,571667640,10670,10680,10680,10670,265
+20250325,105300,568837530,10700,10660,10700,10630,1344
+20250325,105200,554490280,10700,10640,10700,10640,438
+20250325,105100,549826740,10630,10630,10630,10630,0
+20250325,105000,549826740,10630,10630,10630,10620,234
+20250325,104900,547340940,10640,10630,10640,10630,146
+20250325,104800,545788860,10630,10630,10630,10630,20
+20250325,104700,545576260,10630,10630,10630,10630,19
+20250325,104600,545374290,10640,10670,10670,10640,659
+20250325,104500,538355640,10670,10660,10670,10660,102
+20250325,104400,537268300,10670,10680,10680,10670,285
+20250325,104300,534226640,10700,10710,10710,10690,125
+20250325,104200,532889260,10730,10730,10730,10730,0
+20250325,104100,532889260,10730,10730,10730,10730,0
+20250325,104000,532889260,10730,10730,10730,10730,0
+20250325,103900,532889260,10730,10750,10770,10730,253
+20250325,103800,530167200,10760,10750,10760,10750,500
+20250325,103700,524787220,10780,10780,10780,10780,0
+20250325,103600,524787220,10780,10730,10780,10730,502
+20250325,103500,519396790,10730,10730,10730,10730,100
+20250325,103400,518323790,10730,10730,10730,10730,0
+20250325,103300,518323790,10730,10730,10730,10730,107
+20250325,103200,517175680,10730,10740,10740,10730,281
+20250325,103100,514158530,10740,10790,10850,10720,2982
+20250325,103000,482118570,10790,10730,10800,10710,197
+20250325,102900,479993740,10750,10750,10760,10750,177
+20250325,102800,478090000,10750,10720,10790,10690,2152
+20250325,102700,454923870,10720,10750,10750,10690,720
+20250325,102600,447196220,10750,10740,10750,10740,70
+20250325,102500,446443820,10790,10690,10820,10690,2029
+20250325,102400,424553380,10720,10720,10720,10720,0
+20250325,102300,424553380,10720,10710,10720,10680,31
+20250325,102200,424221510,10770,10680,10770,10680,1507
+20250325,102100,408035600,10590,10700,10700,10590,1474
+20250325,102000,392275670,10700,10600,10720,10600,1307
+20250325,101900,378322080,10590,10590,10650,10590,668
+20250325,101800,371208760,10610,10610,10610,10610,0
+20250325,101700,371208760,10610,10610,10610,10610,0
+20250325,101600,371208760,10610,10610,10610,10610,0
+20250325,101500,371208760,10610,10570,10610,10570,4
+20250325,101400,371166380,10680,10510,10690,10480,4358
+20250325,101300,324959830,10510,10480,10510,10480,352
+20250325,101200,321265090,10490,10490,10490,10490,0
+20250325,101100,321265090,10490,10470,10490,10470,60
+20250325,101000,320635990,10450,10450,10450,10450,0
+20250325,100900,320635990,10450,10450,10450,10450,3
+20250325,100800,320604640,10430,10450,10450,10430,25
+20250325,100700,320343460,10460,10460,10460,10460,0
+20250325,100600,320343460,10460,10460,10460,10460,0
+20250325,100500,320343460,10460,10460,10460,10460,0
+20250325,100400,320343460,10460,10460,10460,10460,0
+20250325,100300,320343460,10460,10460,10460,10460,11
+20250325,100200,320228400,10450,10450,10450,10450,0
+20250325,100100,320228400,10450,10450,10450,10450,0
+20250325,100000,320228400,10450,10450,10450,10450,0
+20250325,095900,320228400,10450,10450,10450,10430,25
+20250325,095800,319967590,10450,10450,10450,10450,0
+20250325,095700,319967590,10450,10450,10450,10450,17
+20250325,095600,319789940,10450,10450,10450,10450,13
+20250325,095500,319654090,10450,10450,10450,10450,2
+20250325,095400,319633190,10450,10450,10450,10450,13
+20250325,095300,319497340,10450,10450,10450,10450,20
+20250325,095200,319288340,10450,10450,10450,10450,19
+20250325,095100,319089790,10460,10450,10460,10440,21
+20250325,095000,318870500,10460,10450,10460,10450,6
+20250325,094900,318807770,10450,10480,10480,10450,3106
+20250325,094800,286296360,10500,10470,10580,10470,12
+20250325,094700,286170270,10470,10560,10560,10470,137
+20250325,094600,284732000,10480,10440,10480,10440,851
+20250325,094500,275838110,10440,10440,10440,10440,2914
+20250325,094400,245415950,10440,10410,10440,10410,2336
+20250325,094300,221035960,10400,10400,10400,10400,1
+20250325,094200,221025560,10400,10390,10410,10390,114
+20250325,094100,219840900,10380,10440,10440,10380,916
+20250325,094000,210309190,10440,10440,10440,10440,3
+20250325,093900,210277870,10440,10440,10440,10440,0
+20250325,093800,210277870,10440,10440,10440,10440,2
+20250325,093700,210256990,10440,10440,10440,10440,1
+20250325,093600,210246550,10420,10420,10420,10420,5
+20250325,093500,210194450,10420,10420,10420,10420,70
+20250325,093400,209465050,10420,10430,10440,10420,486
+20250325,093300,204391350,10440,10470,10470,10430,447
+20250325,093200,199725400,10470,10510,10510,10470,552
+20250325,093100,193924450,10510,10510,10510,10510,100
+20250325,093000,192873450,10510,10530,10530,10510,130
+20250325,092900,191504690,10530,10580,10580,10530,479
+20250325,092800,186452550,10600,10600,10600,10600,5
+20250325,092700,186399550,10580,10580,10580,10580,0
+20250325,092600,186399550,10580,10610,10610,10560,936
+20250325,092500,176477920,10630,10600,10760,10600,584
+20250325,092400,170223810,10590,10680,10680,10550,1381
+20250325,092300,155572970,10720,10780,10780,10670,235
+20250325,092200,153048620,10740,10600,10750,10600,298
+20250325,092100,149870080,10580,10570,10630,10570,766
+20250325,092000,141744310,10610,10610,10610,10610,1
+20250325,091900,141733700,10630,10570,10630,10560,240
+20250325,091800,139191910,10560,10550,10560,10540,817
+20250325,091700,130573720,10570,10560,10570,10560,112
+20250325,091600,129390000,10570,10570,10590,10570,13
+20250325,091500,129252570,10570,10490,10600,10490,293
+20250325,091400,126155490,10600,10600,10600,10600,205
+20250325,091300,123982490,10600,10560,10600,10530,2177
+20250325,091200,100947750,10570,10570,10570,10570,1
+20250325,091100,100937180,10530,10530,10590,10530,299
+20250325,091000,97780280,10540,10540,10540,10500,318
+20250325,090900,94431630,10490,10470,10490,10450,2329
+20250325,090800,70002520,10480,10430,10480,10430,22
+20250325,090700,69772390,10450,10450,10460,10420,1118
+20250325,090600,58119320,10490,10450,10490,10450,301
+20250325,090500,54961980,10470,10470,10470,10470,0
+20250325,090400,54961980,10470,10450,10510,10450,112
+20250325,090300,53787300,10460,10460,10460,10460,1
+20250325,090200,53776840,10480,10530,10540,10480,1004
+20250325,090100,43197890,10530,10460,10550,10460,27
+20250325,090000,42915040,10460,10380,10500,10380,4126

251370/min/candle-20250326.csv

@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205500,1023173780,9520,9520,9520,9520,2392
+20250326,205400,1023173780,9520,9520,9520,9520,0
+20250326,205300,1023173780,9520,9520,9520,9520,0
+20250326,205200,1023173780,9520,9520,9520,9520,0
+20250326,205100,1023173780,9520,9520,9520,9520,0
+20250326,205000,1023173780,9520,9520,9520,9520,0
+20250326,204900,1023173780,9520,9520,9520,9520,0
+20250326,204800,1023173780,9520,9520,9520,9520,0
+20250326,204700,1023173780,9520,9520,9520,9520,0
+20250326,204600,1023173780,9520,9520,9520,9520,0
+20250326,204500,1023173780,9520,9520,9520,9520,0
+20250326,204400,1023173780,9520,9520,9520,9520,0
+20250326,204300,1023173780,9520,9520,9520,9520,0
+20250326,204200,1023173780,9520,9520,9520,9520,0
+20250326,204100,1023173780,9520,9520,9520,9520,0
+20250326,204000,1023173780,9520,9520,9520,9520,0
+20250326,203900,1023173780,9520,9520,9520,9520,0
+20250326,203800,1023173780,9520,9520,9520,9520,0
+20250326,203700,1023173780,9520,9520,9520,9520,0
+20250326,203600,1023173780,9520,9520,9520,9520,0
+20250326,203500,1023173780,9520,9520,9520,9520,0
+20250326,203400,1023173780,9520,9520,9520,9520,0
+20250326,203300,1023173780,9520,9520,9520,9520,0
+20250326,203200,1023173780,9520,9520,9520,9520,0
+20250326,203100,1023173780,9520,9520,9520,9520,0
+20250326,203000,1023173780,9520,9520,9520,9520,0
+20250326,202900,1023173780,9520,9520,9520,9520,0
+20250326,202800,1023173780,9520,9520,9520,9520,0
+20250326,202700,1023173780,9520,9520,9520,9520,0
+20250326,202600,1023173780,9520,9520,9520,9520,0
+20250326,202500,1023173780,9520,9520,9520,9520,2392
+20250326,202400,1023173780,9520,9520,9520,9520,0
+20250326,202300,1023173780,9520,9520,9520,9520,0
+20250326,202200,1023173780,9520,9520,9520,9520,0
+20250326,202100,1023173780,9520,9520,9520,9520,0
+20250326,202000,1023173780,9520,9520,9520,9520,0
+20250326,201900,1023173780,9520,9520,9520,9520,0
+20250326,201800,1023173780,9520,9520,9520,9520,0
+20250326,201700,1023173780,9520,9520,9520,9520,0
+20250326,201600,1023173780,9520,9520,9520,9520,0
+20250326,201500,1023173780,9520,9520,9520,9520,0
+20250326,201400,1023173780,9520,9520,9520,9520,0
+20250326,201300,1023173780,9520,9520,9520,9520,0
+20250326,201200,1023173780,9520,9520,9520,9520,0
+20250326,201100,1023173780,9520,9520,9520,9520,0
+20250326,201000,1023173780,9520,9520,9520,9520,0
+20250326,200900,1023173780,9520,9520,9520,9520,0
+20250326,200800,1023173780,9520,9520,9520,9520,0
+20250326,200700,1023173780,9520,9520,9520,9520,0
+20250326,200600,1023173780,9520,9520,9520,9520,0
+20250326,200500,1023173780,9520,9520,9520,9520,0
+20250326,200400,1023173780,9520,9520,9520,9520,0
+20250326,200300,1023173780,9520,9520,9520,9520,0
+20250326,200200,1023173780,9520,9520,9520,9520,0
+20250326,200100,1023173780,9520,9520,9520,9520,0
+20250326,200000,1023173780,9520,9520,9520,9520,0
+20250326,195900,1023173780,9520,9520,9520,9520,0
+20250326,195800,1023173780,9520,9520,9520,9520,0
+20250326,195700,1023173780,9520,9520,9520,9520,0
+20250326,195600,1023173780,9520,9520,9520,9520,0
+20250326,195500,1023173780,9520,9520,9520,9520,2392
+20250326,195400,1023173780,9520,9520,9520,9520,0
+20250326,195300,1023173780,9520,9520,9520,9520,0
+20250326,195200,1023173780,9520,9520,9520,9520,0
+20250326,195100,1023173780,9520,9520,9520,9520,0
+20250326,195000,1023173780,9520,9520,9520,9520,0
+20250326,194900,1023173780,9520,9520,9520,9520,0
+20250326,194800,1023173780,9520,9520,9520,9520,0
+20250326,194700,1023173780,9520,9520,9520,9520,0
+20250326,194600,1023173780,9520,9520,9520,9520,0
+20250326,194500,1023173780,9520,9520,9520,9520,0
+20250326,194400,1023173780,9520,9520,9520,9520,0
+20250326,194300,1023173780,9520,9520,9520,9520,0
+20250326,194200,1023173780,9520,9520,9520,9520,0
+20250326,194100,1023173780,9520,9520,9520,9520,0
+20250326,194000,1023173780,9520,9520,9520,9520,0
+20250326,193900,1023173780,9520,9520,9520,9520,0
+20250326,193800,1023173780,9520,9520,9520,9520,0
+20250326,193700,1023173780,9520,9520,9520,9520,0
+20250326,193600,1023173780,9520,9520,9520,9520,0
+20250326,193500,1023173780,9520,9520,9520,9520,0
+20250326,193400,1023173780,9520,9520,9520,9520,0
+20250326,193300,1023173780,9520,9520,9520,9520,0
+20250326,193200,1023173780,9520,9520,9520,9520,0
+20250326,193100,1023173780,9520,9520,9520,9520,0
+20250326,193000,1023173780,9520,9520,9520,9520,0
+20250326,192900,1023173780,9520,9520,9520,9520,0
+20250326,192800,1023173780,9520,9520,9520,9520,0
+20250326,192700,1023173780,9520,9520,9520,9520,0
+20250326,192600,1023173780,9520,9520,9520,9520,0
+20250326,192500,1023173780,9520,9520,9520,9520,2392
+20250326,192400,1023173780,9520,9520,9520,9520,0
+20250326,192300,1023173780,9520,9520,9520,9520,0
+20250326,192200,1023173780,9520,9520,9520,9520,0
+20250326,192100,1023173780,9520,9520,9520,9520,0
+20250326,192000,1023173780,9520,9520,9520,9520,0
+20250326,191900,1023173780,9520,9520,9520,9520,0
+20250326,191800,1023173780,9520,9520,9520,9520,0
+20250326,191700,1023173780,9520,9520,9520,9520,0
+20250326,191600,1023173780,9520,9520,9520,9520,0
+20250326,191500,1023173780,9520,9520,9520,9520,0
+20250326,191400,1023173780,9520,9520,9520,9520,0
+20250326,191300,1023173780,9520,9520,9520,9520,0
+20250326,191200,1023173780,9520,9520,9520,9520,0
+20250326,191100,1023173780,9520,9520,9520,9520,0
+20250326,191000,1023173780,9520,9520,9520,9520,0
+20250326,190900,1023173780,9520,9520,9520,9520,0
+20250326,190800,1023173780,9520,9520,9520,9520,0
+20250326,190700,1023173780,9520,9520,9520,9520,0
+20250326,190600,1023173780,9520,9520,9520,9520,0
+20250326,190500,1023173780,9520,9520,9520,9520,0
+20250326,190400,1023173780,9520,9520,9520,9520,0
+20250326,190300,1023173780,9520,9520,9520,9520,0
+20250326,190200,1023173780,9520,9520,9520,9520,0
+20250326,190100,1023173780,9520,9520,9520,9520,0
+20250326,190000,1023173780,9520,9520,9520,9520,0
+20250326,185900,1023173780,9520,9520,9520,9520,0
+20250326,185800,1023173780,9520,9520,9520,9520,0
+20250326,185700,1023173780,9520,9520,9520,9520,0
+20250326,185600,1023173780,9520,9520,9520,9520,0
+20250326,185500,1023173780,9520,9520,9520,9520,2392
+20250326,185400,1023173780,9520,9520,9520,9520,0
+20250326,185300,1023173780,9520,9520,9520,9520,0
+20250326,185200,1023173780,9520,9520,9520,9520,0
+20250326,185100,1023173780,9520,9520,9520,9520,0
+20250326,185000,1023173780,9520,9520,9520,9520,0
+20250326,184900,1023173780,9520,9520,9520,9520,0
+20250326,184800,1023173780,9520,9520,9520,9520,0
+20250326,184700,1023173780,9520,9520,9520,9520,0
+20250326,184600,1023173780,9520,9520,9520,9520,0
+20250326,184500,1023173780,9520,9520,9520,9520,0
+20250326,184400,1023173780,9520,9520,9520,9520,0
+20250326,184300,1023173780,9520,9520,9520,9520,0
+20250326,184200,1023173780,9520,9520,9520,9520,0
+20250326,184100,1023173780,9520,9520,9520,9520,0
+20250326,184000,1023173780,9520,9520,9520,9520,0
+20250326,183900,1023173780,9520,9520,9520,9520,0
+20250326,183800,1023173780,9520,9520,9520,9520,0
+20250326,183700,1023173780,9520,9520,9520,9520,0
+20250326,183600,1023173780,9520,9520,9520,9520,0
+20250326,183500,1023173780,9520,9520,9520,9520,0
+20250326,183400,1023173780,9520,9520,9520,9520,0
+20250326,183300,1023173780,9520,9520,9520,9520,0
+20250326,183200,1023173780,9520,9520,9520,9520,0
+20250326,183100,1023173780,9520,9520,9520,9520,0
+20250326,183000,1023173780,9520,9520,9520,9520,0
+20250326,182900,1023173780,9520,9520,9520,9520,0
+20250326,182800,1023173780,9520,9520,9520,9520,0
+20250326,182700,1023173780,9520,9520,9520,9520,0
+20250326,182600,1023173780,9520,9520,9520,9520,0
+20250326,182500,1023173780,9520,9520,9520,9520,2392
+20250326,182400,1023173780,9520,9520,9520,9520,0
+20250326,182300,1023173780,9520,9520,9520,9520,0
+20250326,182200,1023173780,9520,9520,9520,9520,0
+20250326,182100,1023173780,9520,9520,9520,9520,0
+20250326,182000,1023173780,9520,9520,9520,9520,0
+20250326,181900,1023173780,9520,9520,9520,9520,0
+20250326,181800,1023173780,9520,9520,9520,9520,0
+20250326,181700,1023173780,9520,9520,9520,9520,0
+20250326,181600,1023173780,9520,9520,9520,9520,0
+20250326,181500,1023173780,9520,9520,9520,9520,0
+20250326,181400,1023173780,9520,9520,9520,9520,0
+20250326,181300,1023173780,9520,9520,9520,9520,0
+20250326,181200,1023173780,9520,9520,9520,9520,0
+20250326,181100,1023173780,9520,9520,9520,9520,0
+20250326,181000,1023173780,9520,9520,9520,9520,0
+20250326,180900,1023173780,9520,9520,9520,9520,0
+20250326,180800,1023173780,9520,9520,9520,9520,0
+20250326,180700,1023173780,9520,9520,9520,9520,0
+20250326,180600,1023173780,9520,9520,9520,9520,0
+20250326,180500,1023173780,9520,9520,9520,9520,0
+20250326,180400,1023173780,9520,9520,9520,9520,0
+20250326,180300,1023173780,9520,9520,9520,9520,0
+20250326,180200,1023173780,9520,9520,9520,9520,0
+20250326,180100,1023173780,9520,9520,9520,9520,0
+20250326,180000,1023173780,9520,9520,9520,9520,0
+20250326,175900,1023173780,9520,9520,9520,9520,0
+20250326,175800,1023173780,9520,9520,9520,9520,0
+20250326,175700,1023173780,9520,9520,9520,9520,0
+20250326,175600,1023173780,9520,9520,9520,9520,0
+20250326,175500,1023173780,9520,9520,9520,9520,2392
+20250326,175400,1023173780,9520,9520,9520,9520,0
+20250326,175300,1023173780,9520,9520,9520,9520,0
+20250326,175200,1023173780,9520,9520,9520,9520,0
+20250326,175100,1023173780,9520,9520,9520,9520,0
+20250326,175000,1023173780,9520,9520,9520,9520,0
+20250326,174900,1023173780,9520,9520,9520,9520,0
+20250326,174800,1023173780,9520,9520,9520,9520,0
+20250326,174700,1023173780,9520,9520,9520,9520,0
+20250326,174600,1023173780,9520,9520,9520,9520,0
+20250326,174500,1023173780,9520,9520,9520,9520,0
+20250326,174400,1023173780,9520,9520,9520,9520,0
+20250326,174300,1023173780,9520,9520,9520,9520,0
+20250326,174200,1023173780,9520,9520,9520,9520,0
+20250326,174100,1023173780,9520,9520,9520,9520,0
+20250326,174000,1023173780,9520,9520,9520,9520,0
+20250326,173900,1023173780,9520,9520,9520,9520,0
+20250326,173800,1023173780,9520,9520,9520,9520,0
+20250326,173700,1023173780,9520,9520,9520,9520,0
+20250326,173600,1023173780,9520,9520,9520,9520,0
+20250326,173500,1023173780,9520,9520,9520,9520,0
+20250326,173400,1023173780,9520,9520,9520,9520,0
+20250326,173300,1023173780,9520,9520,9520,9520,0
+20250326,173200,1023173780,9520,9520,9520,9520,0
+20250326,173100,1023173780,9520,9520,9520,9520,0
+20250326,173000,1023173780,9520,9520,9520,9520,0
+20250326,172900,1023173780,9520,9520,9520,9520,0
+20250326,172800,1023173780,9520,9520,9520,9520,0
+20250326,172700,1023173780,9520,9520,9520,9520,0
+20250326,172600,1023173780,9520,9520,9520,9520,0
+20250326,172500,1023173780,9520,9520,9520,9520,2392
+20250326,172400,1023173780,9520,9520,9520,9520,0
+20250326,172300,1023173780,9520,9520,9520,9520,0
+20250326,172200,1023173780,9520,9520,9520,9520,0
+20250326,172100,1023173780,9520,9520,9520,9520,0
+20250326,172000,1023173780,9520,9520,9520,9520,0
+20250326,171900,1023173780,9520,9520,9520,9520,0
+20250326,171800,1023173780,9520,9520,9520,9520,0
+20250326,171700,1023173780,9520,9520,9520,9520,0
+20250326,171600,1023173780,9520,9520,9520,9520,0
+20250326,171500,1023173780,9520,9520,9520,9520,0
+20250326,171400,1023173780,9520,9520,9520,9520,0
+20250326,171300,1023173780,9520,9520,9520,9520,0
+20250326,171200,1023173780,9520,9520,9520,9520,0
+20250326,171100,1023173780,9520,9520,9520,9520,0
+20250326,171000,1023173780,9520,9520,9520,9520,0
+20250326,170900,1023173780,9520,9520,9520,9520,0
+20250326,170800,1023173780,9520,9520,9520,9520,0
+20250326,170700,1023173780,9520,9520,9520,9520,0
+20250326,170600,1023173780,9520,9520,9520,9520,0
+20250326,170500,1023173780,9520,9520,9520,9520,0
+20250326,170400,1023173780,9520,9520,9520,9520,0
+20250326,170300,1023173780,9520,9520,9520,9520,0
+20250326,170200,1023173780,9520,9520,9520,9520,0
+20250326,170100,1023173780,9520,9520,9520,9520,0
+20250326,170000,1023173780,9520,9520,9520,9520,0
+20250326,165900,1023173780,9520,9520,9520,9520,0
+20250326,165800,1023173780,9520,9520,9520,9520,0
+20250326,165700,1023173780,9520,9520,9520,9520,0
+20250326,165600,1023173780,9520,9520,9520,9520,0
+20250326,165500,1023173780,9520,9520,9520,9520,2392
+20250326,165400,1023173780,9520,9520,9520,9520,0
+20250326,165300,1023173780,9520,9520,9520,9520,0
+20250326,165200,1023173780,9520,9520,9520,9520,0
+20250326,165100,1023173780,9520,9520,9520,9520,0
+20250326,165000,1023173780,9520,9520,9520,9520,0
+20250326,164900,1023173780,9520,9520,9520,9520,0
+20250326,164800,1023173780,9520,9520,9520,9520,0
+20250326,164700,1023173780,9520,9520,9520,9520,0
+20250326,164600,1023173780,9520,9520,9520,9520,0
+20250326,164500,1023173780,9520,9520,9520,9520,0
+20250326,164400,1023173780,9520,9520,9520,9520,0
+20250326,164300,1023173780,9520,9520,9520,9520,0
+20250326,164200,1023173780,9520,9520,9520,9520,0
+20250326,164100,1023173780,9520,9520,9520,9520,0
+20250326,164000,1023173780,9520,9520,9520,9520,0
+20250326,163900,1023173780,9520,9520,9520,9520,0
+20250326,163800,1023173780,9520,9520,9520,9520,0
+20250326,163700,1023173780,9520,9520,9520,9520,0
+20250326,163600,1023173780,9520,9520,9520,9520,0
+20250326,163500,1023173780,9520,9520,9520,9520,0
+20250326,163400,1023173780,9520,9520,9520,9520,0
+20250326,163300,1023173780,9520,9520,9520,9520,0
+20250326,163200,1023173780,9520,9520,9520,9520,0
+20250326,163100,1023173780,9520,9520,9520,9520,0
+20250326,163000,1023173780,9520,9520,9520,9520,0
+20250326,162900,1023173780,9520,9520,9520,9520,0
+20250326,162800,1023173780,9520,9520,9520,9520,0
+20250326,162700,1023173780,9520,9520,9520,9520,0
+20250326,162600,1023173780,9520,9520,9520,9520,0
+20250326,162500,1023173780,9520,9520,9520,9520,2392
+20250326,162400,1023173780,9520,9520,9520,9520,0
+20250326,162300,1023173780,9520,9520,9520,9520,0
+20250326,162200,1023173780,9520,9520,9520,9520,0
+20250326,162100,1023173780,9520,9520,9520,9520,0
+20250326,162000,1023173780,9520,9520,9520,9520,0
+20250326,161900,1023173780,9520,9520,9520,9520,0
+20250326,161800,1023173780,9520,9520,9520,9520,0
+20250326,161700,1023173780,9520,9520,9520,9520,0
+20250326,161600,1023173780,9520,9520,9520,9520,0
+20250326,161500,1023173780,9520,9520,9520,9520,0
+20250326,161400,1023173780,9520,9520,9520,9520,0
+20250326,161300,1023173780,9520,9520,9520,9520,0
+20250326,161200,1023173780,9520,9520,9520,9520,0
+20250326,161100,1023173780,9520,9520,9520,9520,0
+20250326,161000,1023173780,9520,9520,9520,9520,0
+20250326,160900,1023173780,9520,9520,9520,9520,0
+20250326,160800,1023173780,9520,9520,9520,9520,0
+20250326,160700,1023173780,9520,9520,9520,9520,0
+20250326,160600,1023173780,9520,9520,9520,9520,0
+20250326,160500,1023173780,9520,9520,9520,9520,0
+20250326,160400,1023173780,9520,9520,9520,9520,0
+20250326,160300,1023173780,9520,9520,9520,9520,0
+20250326,160200,1023173780,9520,9520,9520,9520,0
+20250326,160100,1023173780,9520,9520,9520,9520,0
+20250326,160000,1023173780,9520,9520,9520,9520,0
+20250326,155900,1023173780,9520,9520,9520,9520,0
+20250326,155800,1023173780,9520,9520,9520,9520,0
+20250326,155700,1023173780,9520,9520,9520,9520,0
+20250326,155600,1023173780,9520,9520,9520,9520,0
+20250326,155500,1023173780,9520,9520,9520,9520,2392
+20250326,155400,1023173780,9520,9520,9520,9520,0
+20250326,155300,1023173780,9520,9520,9520,9520,0
+20250326,155200,1023173780,9520,9520,9520,9520,0
+20250326,155100,1023173780,9520,9520,9520,9520,0
+20250326,155000,1023173780,9520,9520,9520,9520,0
+20250326,154900,1023173780,9520,9520,9520,9520,0
+20250326,154800,1023173780,9520,9520,9520,9520,0
+20250326,154700,1023173780,9520,9520,9520,9520,0
+20250326,154600,1023173780,9520,9520,9520,9520,0
+20250326,154500,1023173780,9520,9520,9520,9520,0
+20250326,154400,1023173780,9520,9520,9520,9520,0
+20250326,154300,1023173780,9520,9520,9520,9520,0
+20250326,154200,1023173780,9520,9520,9520,9520,0
+20250326,154100,1023173780,9520,9520,9520,9520,0
+20250326,154000,1023173780,9520,9520,9520,9520,0
+20250326,153900,1023173780,9520,9520,9520,9520,0
+20250326,153800,1023173780,9520,9520,9520,9520,0
+20250326,153700,1023173780,9520,9520,9520,9520,0
+20250326,153600,1023173780,9520,9520,9520,9520,0
+20250326,153500,1023173780,9520,9520,9520,9520,0
+20250326,153400,1023173780,9520,9520,9520,9520,0
+20250326,153300,1023173780,9520,9520,9520,9520,0
+20250326,153200,1023173780,9520,9520,9520,9520,0
+20250326,153100,1023173780,9520,9520,9520,9520,0
+20250326,153000,1023173780,9520,9520,9520,9520,2392
+20250326,152900,1000401940,9610,9610,9610,9610,0
+20250326,152800,1000401940,9610,9610,9610,9610,0
+20250326,152700,1000401940,9610,9610,9610,9610,0
+20250326,152600,1000401940,9610,9610,9610,9610,0
+20250326,152500,1000401940,9610,9610,9610,9610,0
+20250326,152400,1000401940,9610,9610,9610,9610,0
+20250326,152300,1000401940,9610,9610,9610,9610,0
+20250326,152200,1000401940,9610,9610,9610,9610,0
+20250326,152100,1000401940,9610,9610,9610,9610,0
+20250326,152000,1000401940,9610,9610,9610,9610,0
+20250326,151900,1000401940,9610,9550,9610,9540,1083
+20250326,151800,990052390,9560,9510,9560,9510,581
+20250326,151700,984521630,9500,9510,9510,9500,366
+20250326,151600,981042630,9520,9520,9530,9500,1309
+20250326,151500,968580270,9550,9550,9550,9550,311
+20250326,151400,965610220,9570,9570,9570,9570,252
+20250326,151300,963198580,9550,9570,9580,9550,598
+20250326,151200,957477640,9550,9560,9570,9550,385
+20250326,151100,953796130,9570,9560,9590,9560,103
+20250326,151000,952811380,9550,9580,9590,9550,198
+20250326,150900,950916630,9590,9590,9590,9590,0
+20250326,150800,950916630,9590,9550,9590,9550,881
+20250326,150700,942497240,9540,9530,9540,9530,658
+20250326,150600,936226000,9520,9520,9520,9520,100
+20250326,150500,935274000,9510,9510,9510,9510,371
+20250326,150400,931745790,9500,9510,9510,9500,1010
+20250326,150300,922145740,9520,9520,9520,9520,3
+20250326,150200,922117180,9520,9540,9540,9510,928
+20250326,150100,913285260,9530,9540,9540,9530,203
+20250326,150000,911349240,9530,9580,9580,9530,968
+20250326,145900,902109490,9590,9590,9590,9590,0
+20250326,145800,902109490,9590,9590,9590,9590,0
+20250326,145700,902109490,9590,9600,9600,9590,6
+20250326,145600,902051920,9600,9600,9600,9600,0
+20250326,145500,902051920,9600,9600,9600,9600,0
+20250326,145400,902051920,9600,9600,9600,9600,0
+20250326,145300,902051920,9600,9580,9600,9580,8
+20250326,145200,901975200,9560,9560,9560,9560,0
+20250326,145100,901975200,9560,9560,9560,9560,14
+20250326,145000,901841360,9570,9570,9570,9570,0
+20250326,144900,901841360,9570,9570,9570,9570,2
+20250326,144800,901822220,9560,9560,9560,9560,0
+20250326,144700,901822220,9560,9560,9560,9560,0
+20250326,144600,901822220,9560,9560,9560,9560,0
+20250326,144500,901822220,9560,9560,9560,9560,44
+20250326,144400,901401580,9560,9560,9560,9560,103
+20250326,144300,900416900,9560,9560,9560,9560,0
+20250326,144200,900416900,9560,9560,9560,9560,1
+20250326,144100,900407340,9570,9570,9570,9560,362
+20250326,144000,896944980,9610,9610,9610,9610,0
+20250326,143900,896944980,9610,9610,9610,9610,0
+20250326,143800,896944980,9610,9610,9610,9610,0
+20250326,143700,896944980,9610,9590,9610,9590,12
+20250326,143600,896829800,9590,9590,9590,9590,1
+20250326,143500,896820210,9570,9570,9570,9570,62
+20250326,143400,896226870,9600,9580,9600,9580,3
+20250326,143300,896198110,9570,9570,9570,9570,6
+20250326,143200,896140690,9570,9590,9590,9570,51
+20250326,143100,895652600,9570,9570,9570,9570,0
+20250326,143000,895652600,9570,9570,9570,9570,0
+20250326,142900,895652600,9570,9570,9570,9570,0
+20250326,142800,895652600,9570,9570,9570,9570,0
+20250326,142700,895652600,9570,9570,9570,9570,48
+20250326,142600,895193240,9580,9580,9580,9580,0
+20250326,142500,895193240,9580,9580,9580,9580,0
+20250326,142400,895193240,9580,9580,9580,9580,44
+20250326,142300,894771720,9580,9590,9590,9580,182
+20250326,142200,893027880,9610,9610,9610,9610,9
+20250326,142100,892941390,9620,9620,9620,9620,0
+20250326,142000,892941390,9620,9620,9620,9620,0
+20250326,141900,892941390,9620,9620,9620,9620,2
+20250326,141800,892922150,9610,9610,9610,9610,1
+20250326,141700,892912540,9590,9590,9590,9590,0
+20250326,141600,892912540,9590,9600,9600,9590,100
+20250326,141500,891952760,9600,9620,9620,9600,465
+20250326,141400,887485460,9640,9640,9640,9640,0
+20250326,141300,887485460,9640,9640,9640,9640,0
+20250326,141200,887485460,9640,9640,9640,9640,0
+20250326,141100,887485460,9640,9640,9640,9640,1
+20250326,141000,887475820,9660,9630,9660,9630,40
+20250326,140900,887090020,9630,9630,9630,9630,2
+20250326,140800,887070760,9620,9620,9620,9620,0
+20250326,140700,887070760,9620,9620,9620,9620,0
+20250326,140600,887070760,9620,9620,9630,9620,16
+20250326,140500,886916780,9620,9620,9620,9620,1
+20250326,140400,886907160,9615,9615,9615,9615,0
+20250326,140300,886907160,9615,9615,9615,9615,0
+20250326,140200,886907160,9615,9615,9615,9615,0
+20250326,140100,886907160,9615,9615,9615,9615,0
+20250326,140000,886907160,9615,9615,9615,9615,0
+20250326,135900,886907160,9615,9615,9615,9615,1
+20250326,135800,886897545,9600,9600,9600,9600,0
+20250326,135700,886897545,9600,9600,9600,9600,0
+20250326,135600,886897545,9600,9600,9600,9600,0
+20250326,135500,886897545,9600,9600,9600,9600,0
+20250326,135400,886897545,9600,9600,9600,9600,0
+20250326,135300,886897545,9600,9600,9600,9600,0
+20250326,135200,886897545,9600,9600,9600,9600,0
+20250326,135100,886897545,9600,9600,9600,9600,4
+20250326,135000,886859145,9600,9580,9600,9580,31
+20250326,134900,886562145,9590,9590,9590,9590,190
+20250326,134800,884740045,9600,9600,9600,9600,0
+20250326,134700,884740045,9600,9610,9610,9600,109
+20250326,134600,883693635,9620,9620,9620,9620,5
+20250326,134500,883645535,9600,9600,9600,9600,445
+20250326,134400,879373535,9600,9600,9600,9600,0
+20250326,134300,879373535,9600,9600,9600,9600,0
+20250326,134200,879373535,9600,9600,9600,9600,0
+20250326,134100,879373535,9600,9600,9600,9600,0
+20250326,134000,879373535,9600,9600,9600,9600,0
+20250326,133900,879373535,9600,9600,9600,9600,190
+20250326,133800,877549535,9610,9625,9625,9610,153
+20250326,133700,876079180,9630,9630,9630,9630,1
+20250326,133600,876069550,9630,9630,9630,9630,0
+20250326,133500,876069550,9630,9630,9630,9630,1
+20250326,133400,876059920,9640,9640,9640,9640,1
+20250326,133300,876050280,9650,9650,9650,9650,0
+20250326,133200,876050280,9650,9650,9650,9650,0
+20250326,133100,876050280,9650,9650,9650,9650,0
+20250326,133000,876050280,9650,9650,9650,9650,0
+20250326,132900,876050280,9650,9650,9650,9650,0
+20250326,132800,876050280,9650,9650,9650,9650,0
+20250326,132700,876050280,9650,9650,9650,9650,0
+20250326,132600,876050280,9650,9650,9650,9650,0
+20250326,132500,876050280,9650,9650,9650,9650,0
+20250326,132400,876050280,9650,9650,9650,9650,0
+20250326,132300,876050280,9650,9640,9650,9640,4
+20250326,132200,876011690,9620,9620,9620,9620,0
+20250326,132100,876011690,9620,9640,9650,9620,5
+20250326,132000,875963500,9610,9610,9610,9610,0
+20250326,131900,875963500,9610,9610,9610,9610,300
+20250326,131800,873080500,9610,9640,9640,9610,229
+20250326,131700,870879780,9640,9640,9640,9640,0
+20250326,131600,870879780,9640,9640,9640,9640,0
+20250326,131500,870879780,9640,9640,9640,9640,0
+20250326,131400,870879780,9640,9660,9660,9610,989
+20250326,131300,861357600,9660,9660,9690,9660,4
+20250326,131200,861318900,9660,9680,9680,9660,190
+20250326,131100,859482940,9730,9690,9730,9690,6
+20250326,131000,859424750,9740,9740,9740,9740,0
+20250326,130900,859424750,9740,9700,9740,9700,2
+20250326,130800,859405310,9700,9700,9740,9700,177
+20250326,130700,857688370,9750,9690,9750,9690,176
+20250326,130600,855982680,9690,9670,9690,9670,622
+20250326,130500,849961260,9660,9660,9660,9660,92
+20250326,130400,849072540,9660,9660,9660,9660,0
+20250326,130300,849072540,9660,9660,9660,9660,0
+20250326,130200,849072540,9660,9650,9660,9650,8
+20250326,130100,848995300,9660,9650,9660,9650,18
+20250326,130000,848821530,9650,9650,9650,9650,2
+20250326,125900,848802230,9670,9650,9670,9650,6
+20250326,125800,848744250,9650,9650,9670,9650,12
+20250326,125700,848628370,9670,9650,9670,9650,18
+20250326,125600,848454520,9660,9650,9660,9650,12
+20250326,125500,848338690,9650,9660,9660,9650,14
+20250326,125400,848203540,9650,9650,9650,9650,6
+20250326,125300,848145640,9660,9640,9660,9640,11
+20250326,125200,848039510,9650,9660,9660,9650,290
+20250326,125100,845240710,9660,9660,9660,9660,1
+20250326,125000,845231050,9670,9670,9670,9670,95
+20250326,124900,844312400,9670,9670,9670,9670,0
+20250326,124800,844312400,9670,9670,9670,9670,0
+20250326,124700,844312400,9670,9670,9670,9670,0
+20250326,124600,844312400,9670,9670,9670,9670,0
+20250326,124500,844312400,9670,9670,9670,9670,0
+20250326,124400,844312400,9670,9670,9670,9670,0
+20250326,124300,844312400,9670,9670,9670,9670,0
+20250326,124200,844312400,9670,9670,9670,9670,0
+20250326,124100,844312400,9670,9670,9670,9670,0
+20250326,124000,844312400,9670,9650,9690,9650,252
+20250326,123900,841880160,9660,9660,9660,9650,63
+20250326,123800,841271610,9680,9680,9680,9680,0
+20250326,123700,841271610,9680,9680,9680,9680,3
+20250326,123600,841242570,9710,9680,9710,9680,2
+20250326,123500,841223180,9660,9650,9670,9650,1250
+20250326,123400,829160260,9650,9650,9650,9650,1238
+20250326,123300,817213560,9650,9650,9650,9650,45
+20250326,123200,816779310,9650,9650,9650,9650,0
+20250326,123100,816779310,9650,9650,9650,9650,0
+20250326,123000,816779310,9650,9650,9650,9650,5
+20250326,122900,816731060,9650,9650,9650,9650,3
+20250326,122800,816702110,9650,9650,9650,9650,0
+20250326,122700,816702110,9650,9650,9650,9630,402
+20250326,122600,812830810,9640,9640,9640,9640,13
+20250326,122500,812705490,9630,9630,9630,9630,0
+20250326,122400,812705490,9630,9630,9630,9630,0
+20250326,122300,812705490,9630,9630,9630,9630,0
+20250326,122200,812705490,9630,9630,9630,9630,0
+20250326,122100,812705490,9630,9630,9630,9630,1
+20250326,122000,812695860,9620,9620,9620,9620,0
+20250326,121900,812695860,9620,9620,9620,9620,0
+20250326,121800,812695860,9620,9620,9620,9620,0
+20250326,121700,812695860,9620,9620,9620,9620,0
+20250326,121600,812695860,9620,9620,9620,9620,0
+20250326,121500,812695860,9620,9620,9620,9620,0
+20250326,121400,812695860,9620,9620,9620,9620,0
+20250326,121300,812695860,9620,9620,9620,9620,0
+20250326,121200,812695860,9620,9620,9620,9620,0
+20250326,121100,812695860,9620,9620,9620,9620,0
+20250326,121000,812695860,9620,9620,9620,9620,0
+20250326,120900,812695860,9620,9620,9620,9620,61
+20250326,120800,812109040,9620,9620,9620,9620,117
+20250326,120700,810983500,9640,9620,9640,9620,71
+20250326,120600,810300320,9620,9620,9620,9620,0
+20250326,120500,810300320,9620,9620,9620,9620,0
+20250326,120400,810300320,9620,9620,9620,9620,0
+20250326,120300,810300320,9620,9620,9620,9620,0
+20250326,120200,810300320,9620,9620,9620,9620,0
+20250326,120100,810300320,9620,9620,9620,9620,0
+20250326,120000,810300320,9620,9620,9620,9620,0
+20250326,115900,810300320,9620,9620,9620,9620,0
+20250326,115800,810300320,9620,9620,9620,9620,0
+20250326,115700,810300320,9620,9620,9620,9620,2
+20250326,115600,810281080,9610,9610,9610,9610,0
+20250326,115500,810281080,9610,9610,9610,9610,0
+20250326,115400,810281080,9610,9610,9610,9610,0
+20250326,115300,810281080,9610,9610,9610,9610,0
+20250326,115200,810281080,9610,9610,9610,9610,0
+20250326,115100,810281080,9610,9610,9610,9610,0
+20250326,115000,810281080,9610,9610,9610,9610,0
+20250326,114900,810281080,9610,9610,9610,9610,0
+20250326,114800,810281080,9610,9610,9610,9610,0
+20250326,114700,810281080,9610,9610,9610,9610,0
+20250326,114600,810281080,9610,9590,9610,9590,46
+20250326,114500,809839170,9600,9600,9600,9600,10
+20250326,114400,809743170,9600,9600,9600,9600,5
+20250326,114300,809695170,9580,9580,9580,9580,0
+20250326,114200,809695170,9580,9580,9580,9580,54
+20250326,114100,809177850,9580,9580,9590,9570,800
+20250326,114000,801520820,9580,9580,9580,9580,267
+20250326,113900,798962960,9570,9570,9570,9570,0
+20250326,113800,798962960,9570,9570,9570,9570,0
+20250326,113700,798962960,9570,9570,9570,9570,0
+20250326,113600,798962960,9570,9570,9570,9570,0
+20250326,113500,798962960,9570,9570,9570,9570,2
+20250326,113400,798943820,9560,9560,9560,9560,1
+20250326,113300,798934260,9560,9560,9560,9560,1
+20250326,113200,798924700,9580,9590,9590,9580,21
+20250326,113100,798723500,9630,9630,9630,9630,1
+20250326,113000,798713870,9630,9630,9630,9630,0
+20250326,112900,798713870,9630,9630,9630,9630,0
+20250326,112800,798713870,9630,9630,9630,9630,0
+20250326,112700,798713870,9630,9630,9630,9630,0
+20250326,112600,798713870,9630,9630,9630,9630,1
+20250326,112500,798704240,9630,9590,9630,9590,2
+20250326,112400,798685020,9630,9630,9630,9630,0
+20250326,112300,798685020,9630,9630,9630,9630,0
+20250326,112200,798685020,9630,9590,9630,9590,3
+20250326,112100,798656210,9560,9560,9560,9560,0
+20250326,112000,798656210,9560,9560,9560,9560,0
+20250326,111900,798656210,9560,9560,9560,9560,0
+20250326,111800,798656210,9560,9610,9610,9560,475
+20250326,111700,794102060,9610,9610,9610,9610,0
+20250326,111600,794102060,9610,9610,9610,9610,104
+20250326,111500,793102620,9610,9610,9610,9610,1
+20250326,111400,793093010,9610,9680,9680,9610,2361
+20250326,111300,770310600,9670,9680,9680,9670,48
+20250326,111200,769846120,9680,9680,9680,9680,0
+20250326,111100,769846120,9680,9700,9700,9680,334
+20250326,111000,766606400,9700,9700,9700,9700,3
+20250326,110900,766577300,9700,9700,9700,9700,0
+20250326,110800,766577300,9700,9700,9700,9700,0
+20250326,110700,766577300,9700,9700,9700,9700,30
+20250326,110600,766286300,9690,9690,9690,9690,0
+20250326,110500,766286300,9690,9690,9690,9690,0
+20250326,110400,766286300,9690,9690,9690,9690,1
+20250326,110300,766276610,9680,9680,9680,9680,0
+20250326,110200,766276610,9680,9680,9680,9680,0
+20250326,110100,766276610,9680,9680,9680,9680,0
+20250326,110000,766276610,9680,9680,9680,9680,0
+20250326,105900,766276610,9680,9670,9760,9670,15
+20250326,105800,766131340,9690,9690,9690,9690,0
+20250326,105700,766131340,9690,9650,9690,9650,105
+20250326,105600,765118030,9640,9660,9660,9640,363
+20250326,105500,761618410,9690,9680,9690,9680,50
+20250326,105400,761133920,9760,9680,9760,9680,10
+20250326,105300,761036420,9680,9680,9680,9680,0
+20250326,105200,761036420,9680,9680,9680,9680,0
+20250326,105100,761036420,9680,9680,9680,9680,0
+20250326,105000,761036420,9680,9700,9700,9680,2
+20250326,104900,761017040,9710,9680,9730,9680,677
+20250326,104800,754459380,9680,9680,9680,9680,0
+20250326,104700,754459380,9680,9670,9680,9670,328
+20250326,104600,751285500,9670,9670,9670,9670,1
+20250326,104500,751275830,9660,9670,9670,9660,103
+20250326,104400,750280820,9650,9640,9650,9640,614
+20250326,104300,744361760,9630,9630,9630,9630,20
+20250326,104200,744169160,9610,9610,9610,9610,100
+20250326,104100,743208160,9640,9610,9640,9600,963
+20250326,104000,733945290,9610,9560,9610,9560,1109
+20250326,103900,723322680,9570,9570,9570,9570,0
+20250326,103800,723322680,9570,9570,9570,9570,0
+20250326,103700,723322680,9570,9560,9570,9560,3
+20250326,103600,723293990,9570,9550,9570,9550,79
+20250326,103500,722539490,9530,9560,9560,9530,290
+20250326,103400,719770070,9570,9570,9570,9570,0
+20250326,103300,719770070,9570,9560,9570,9560,4
+20250326,103200,719731810,9550,9570,9570,9550,542
+20250326,103100,714544890,9560,9560,9560,9560,0
+20250326,103000,714544890,9560,9580,9580,9560,1457
+20250326,102900,700596540,9560,9560,9560,9560,3
+20250326,102800,700567860,9570,9580,9580,9570,191
+20250326,102700,698738880,9610,9600,9610,9600,47
+20250326,102600,698287670,9600,9600,9600,9600,8
+20250326,102500,698210870,9600,9600,9600,9600,1
+20250326,102400,698201270,9610,9600,9610,9600,27
+20250326,102300,697941880,9590,9590,9600,9590,22
+20250326,102200,697730890,9610,9610,9610,9610,0
+20250326,102100,697730890,9610,9590,9610,9590,26
+20250326,102000,697481300,9580,9590,9590,9580,50
+20250326,101900,697002060,9610,9610,9610,9610,1
+20250326,101800,696992450,9570,9610,9610,9570,420
+20250326,101700,692966310,9600,9580,9610,9580,1090
+20250326,101600,682510800,9570,9570,9570,9570,8
+20250326,101500,682434240,9570,9550,9580,9550,35
+20250326,101400,682099680,9560,9570,9580,9540,70
+20250326,101300,681431250,9570,9560,9580,9540,11
+20250326,101200,681326100,9540,9490,9580,9490,3498
+20250326,101100,648090350,9480,9480,9480,9480,0
+20250326,101000,648090350,9480,9480,9480,9480,10
+20250326,100900,647995550,9480,9470,9480,9470,46
+20250326,100800,647559570,9470,9470,9470,9470,0
+20250326,100700,647559570,9470,9470,9470,9470,0
+20250326,100600,647559570,9470,9470,9470,9470,0
+20250326,100500,647559570,9470,9470,9470,9470,20
+20250326,100400,647370170,9480,9480,9480,9480,0
+20250326,100300,647370170,9480,9480,9480,9480,0
+20250326,100200,647370170,9480,9480,9480,9480,82
+20250326,100100,646592810,9450,9450,9450,9450,0
+20250326,100000,646592810,9450,9480,9480,9450,136
+20250326,095900,645307520,9500,9480,9500,9480,500
+20250326,095800,640558180,9460,9460,9460,9460,20
+20250326,095700,640368980,9440,9440,9440,9440,5
+20250326,095600,640321780,9420,9420,9420,9420,68
+20250326,095500,639681220,9390,9390,9400,9380,2673
+20250326,095400,614599310,9400,9410,9420,9400,1802
+20250326,095300,597647480,9410,9400,9440,9400,438
+20250326,095200,593528030,9400,9420,9430,9400,5804
+20250326,095100,538903580,9420,9450,9450,9420,425
+20250326,095000,534894560,9460,9460,9460,9450,507
+20250326,094900,530098610,9480,9480,9480,9480,102
+20250326,094800,529131650,9490,9460,9510,9460,556
+20250326,094700,523866560,9460,9460,9480,9460,521
+20250326,094600,518937880,9460,9470,9470,9460,1087
+20250326,094500,508652370,9470,9510,9510,9470,26
+20250326,094400,508405150,9560,9560,9560,9560,5
+20250326,094300,508357350,9560,9470,9560,9440,3697
+20250326,094200,473370900,9470,9470,9470,9470,0
+20250326,094100,473370900,9470,9470,9470,9470,10
+20250326,094000,473276200,9460,9460,9460,9460,2
+20250326,093900,473257280,9460,9520,9530,9460,1501
+20250326,093800,459004830,9520,9530,9540,9510,83
+20250326,093700,458214470,9510,9470,9540,9470,1013
+20250326,093600,448580410,9450,9450,9480,9440,989
+20250326,093500,439209420,9400,9400,9400,9400,0
+20250326,093400,439209420,9400,9440,9440,9400,150
+20250326,093300,437795970,9430,9400,9430,9400,2009
+20250326,093200,418905370,9400,9400,9400,9400,230
+20250326,093100,416743370,9400,9390,9400,9390,596
+20250326,093000,411145930,9390,9410,9410,9390,125
+20250326,092900,409971710,9390,9390,9400,9370,4614
+20250326,092800,366714300,9390,9405,9430,9320,1701
+20250326,092700,350780320,9400,9500,9520,9400,5842
+20250326,092600,295616800,9490,9510,9510,9490,192
+20250326,092500,293791430,9510,9470,9520,9470,373
+20250326,092400,290247320,9470,9560,9560,9470,1951
+20250326,092300,271664260,9560,9550,9560,9490,10529
+20250326,092200,171607970,9510,9520,9550,9510,1677
+20250326,092100,155635850,9520,9560,9560,9520,2276
+20250326,092000,133945370,9550,9550,9580,9550,193
+20250326,091900,132102190,9560,9620,9620,9560,925
+20250326,091800,123225450,9640,9620,9640,9620,134
+20250326,091700,121936150,9640,9640,9640,9640,80
+20250326,091600,121164950,9630,9630,9630,9630,100
+20250326,091500,120201950,9640,9670,9670,9590,1682
+20250326,091400,104023280,9670,9670,9670,9660,75
+20250326,091300,103298040,9670,9620,9670,9620,1292
+20250326,091200,90852710,9590,9600,9620,9590,3104
+20250326,091100,61074250,9580,9600,9630,9580,124
+20250326,091000,59880720,9600,9630,9630,9600,232
+20250326,090900,57648660,9630,9580,9670,9580,948
+20250326,090800,48529810,9550,9610,9610,9540,1030
+20250326,090700,38662430,9600,9620,9620,9600,1006
+20250326,090600,29004520,9620,9680,9680,9620,946
+20250326,090500,19867090,9690,9720,9760,9690,150
+20250326,090400,18410640,9720,9690,9780,9680,290
+20250326,090300,15591330,9680,9700,9700,9680,342
+20250326,090200,12274590,9670,9700,9700,9670,192
+20250326,090100,10412410,9700,9710,9710,9700,131
+20250326,090000,9141630,9790,9720,9880,9720,937

251370/min/candle-20250327.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205400,440292850,9490,9490,9490,9490,3090
+20250327,205300,440292850,9490,9490,9490,9490,0
+20250327,205200,440292850,9490,9490,9490,9490,0
+20250327,205100,440292850,9490,9490,9490,9490,0
+20250327,205000,440292850,9490,9490,9490,9490,0
+20250327,204900,440292850,9490,9490,9490,9490,0
+20250327,204800,440292850,9490,9490,9490,9490,0
+20250327,204700,440292850,9490,9490,9490,9490,0
+20250327,204600,440292850,9490,9490,9490,9490,0
+20250327,204500,440292850,9490,9490,9490,9490,0
+20250327,204400,440292850,9490,9490,9490,9490,0
+20250327,204300,440292850,9490,9490,9490,9490,0
+20250327,204200,440292850,9490,9490,9490,9490,0
+20250327,204100,440292850,9490,9490,9490,9490,0
+20250327,204000,440292850,9490,9490,9490,9490,0
+20250327,203900,440292850,9490,9490,9490,9490,0
+20250327,203800,440292850,9490,9490,9490,9490,0
+20250327,203700,440292850,9490,9490,9490,9490,0
+20250327,203600,440292850,9490,9490,9490,9490,0
+20250327,203500,440292850,9490,9490,9490,9490,0
+20250327,203400,440292850,9490,9490,9490,9490,0
+20250327,203300,440292850,9490,9490,9490,9490,0
+20250327,203200,440292850,9490,9490,9490,9490,0
+20250327,203100,440292850,9490,9490,9490,9490,0
+20250327,203000,440292850,9490,9490,9490,9490,0
+20250327,202900,440292850,9490,9490,9490,9490,0
+20250327,202800,440292850,9490,9490,9490,9490,0
+20250327,202700,440292850,9490,9490,9490,9490,0
+20250327,202600,440292850,9490,9490,9490,9490,0
+20250327,202500,440292850,9490,9490,9490,9490,0
+20250327,202400,440292850,9490,9490,9490,9490,3090
+20250327,202300,440292850,9490,9490,9490,9490,0
+20250327,202200,440292850,9490,9490,9490,9490,0
+20250327,202100,440292850,9490,9490,9490,9490,0
+20250327,202000,440292850,9490,9490,9490,9490,0
+20250327,201900,440292850,9490,9490,9490,9490,0
+20250327,201800,440292850,9490,9490,9490,9490,0
+20250327,201700,440292850,9490,9490,9490,9490,0
+20250327,201600,440292850,9490,9490,9490,9490,0
+20250327,201500,440292850,9490,9490,9490,9490,0
+20250327,201400,440292850,9490,9490,9490,9490,0
+20250327,201300,440292850,9490,9490,9490,9490,0
+20250327,201200,440292850,9490,9490,9490,9490,0
+20250327,201100,440292850,9490,9490,9490,9490,0
+20250327,201000,440292850,9490,9490,9490,9490,0
+20250327,200900,440292850,9490,9490,9490,9490,0
+20250327,200800,440292850,9490,9490,9490,9490,0
+20250327,200700,440292850,9490,9490,9490,9490,0
+20250327,200600,440292850,9490,9490,9490,9490,0
+20250327,200500,440292850,9490,9490,9490,9490,0
+20250327,200400,440292850,9490,9490,9490,9490,0
+20250327,200300,440292850,9490,9490,9490,9490,0
+20250327,200200,440292850,9490,9490,9490,9490,0
+20250327,200100,440292850,9490,9490,9490,9490,0
+20250327,200000,440292850,9490,9490,9490,9490,0
+20250327,195900,440292850,9490,9490,9490,9490,0
+20250327,195800,440292850,9490,9490,9490,9490,0
+20250327,195700,440292850,9490,9490,9490,9490,0
+20250327,195600,440292850,9490,9490,9490,9490,0
+20250327,195500,440292850,9490,9490,9490,9490,0
+20250327,195400,440292850,9490,9490,9490,9490,3090
+20250327,195300,440292850,9490,9490,9490,9490,0
+20250327,195200,440292850,9490,9490,9490,9490,0
+20250327,195100,440292850,9490,9490,9490,9490,0
+20250327,195000,440292850,9490,9490,9490,9490,0
+20250327,194900,440292850,9490,9490,9490,9490,0
+20250327,194800,440292850,9490,9490,9490,9490,0
+20250327,194700,440292850,9490,9490,9490,9490,0
+20250327,194600,440292850,9490,9490,9490,9490,0
+20250327,194500,440292850,9490,9490,9490,9490,0
+20250327,194400,440292850,9490,9490,9490,9490,0
+20250327,194300,440292850,9490,9490,9490,9490,0
+20250327,194200,440292850,9490,9490,9490,9490,0
+20250327,194100,440292850,9490,9490,9490,9490,0
+20250327,194000,440292850,9490,9490,9490,9490,0
+20250327,193900,440292850,9490,9490,9490,9490,0
+20250327,193800,440292850,9490,9490,9490,9490,0
+20250327,193700,440292850,9490,9490,9490,9490,0
+20250327,193600,440292850,9490,9490,9490,9490,0
+20250327,193500,440292850,9490,9490,9490,9490,0
+20250327,193400,440292850,9490,9490,9490,9490,0
+20250327,193300,440292850,9490,9490,9490,9490,0
+20250327,193200,440292850,9490,9490,9490,9490,0
+20250327,193100,440292850,9490,9490,9490,9490,0
+20250327,193000,440292850,9490,9490,9490,9490,0
+20250327,192900,440292850,9490,9490,9490,9490,0
+20250327,192800,440292850,9490,9490,9490,9490,0
+20250327,192700,440292850,9490,9490,9490,9490,0
+20250327,192600,440292850,9490,9490,9490,9490,0
+20250327,192500,440292850,9490,9490,9490,9490,0
+20250327,192400,440292850,9490,9490,9490,9490,3090
+20250327,192300,440292850,9490,9490,9490,9490,0
+20250327,192200,440292850,9490,9490,9490,9490,0
+20250327,192100,440292850,9490,9490,9490,9490,0
+20250327,192000,440292850,9490,9490,9490,9490,0
+20250327,191900,440292850,9490,9490,9490,9490,0
+20250327,191800,440292850,9490,9490,9490,9490,0
+20250327,191700,440292850,9490,9490,9490,9490,0
+20250327,191600,440292850,9490,9490,9490,9490,0
+20250327,191500,440292850,9490,9490,9490,9490,0
+20250327,191400,440292850,9490,9490,9490,9490,0
+20250327,191300,440292850,9490,9490,9490,9490,0
+20250327,191200,440292850,9490,9490,9490,9490,0
+20250327,191100,440292850,9490,9490,9490,9490,0
+20250327,191000,440292850,9490,9490,9490,9490,0
+20250327,190900,440292850,9490,9490,9490,9490,0
+20250327,190800,440292850,9490,9490,9490,9490,0
+20250327,190700,440292850,9490,9490,9490,9490,0
+20250327,190600,440292850,9490,9490,9490,9490,0
+20250327,190500,440292850,9490,9490,9490,9490,0
+20250327,190400,440292850,9490,9490,9490,9490,0
+20250327,190300,440292850,9490,9490,9490,9490,0
+20250327,190200,440292850,9490,9490,9490,9490,0
+20250327,190100,440292850,9490,9490,9490,9490,0
+20250327,190000,440292850,9490,9490,9490,9490,0
+20250327,185900,440292850,9490,9490,9490,9490,0
+20250327,185800,440292850,9490,9490,9490,9490,0
+20250327,185700,440292850,9490,9490,9490,9490,0
+20250327,185600,440292850,9490,9490,9490,9490,0
+20250327,185500,440292850,9490,9490,9490,9490,0
+20250327,185400,440292850,9490,9490,9490,9490,3090
+20250327,185300,440292850,9490,9490,9490,9490,0
+20250327,185200,440292850,9490,9490,9490,9490,0
+20250327,185100,440292850,9490,9490,9490,9490,0
+20250327,185000,440292850,9490,9490,9490,9490,0
+20250327,184900,440292850,9490,9490,9490,9490,0
+20250327,184800,440292850,9490,9490,9490,9490,0
+20250327,184700,440292850,9490,9490,9490,9490,0
+20250327,184600,440292850,9490,9490,9490,9490,0
+20250327,184500,440292850,9490,9490,9490,9490,0
+20250327,184400,440292850,9490,9490,9490,9490,0
+20250327,184300,440292850,9490,9490,9490,9490,0
+20250327,184200,440292850,9490,9490,9490,9490,0
+20250327,184100,440292850,9490,9490,9490,9490,0
+20250327,184000,440292850,9490,9490,9490,9490,0
+20250327,183900,440292850,9490,9490,9490,9490,0
+20250327,183800,440292850,9490,9490,9490,9490,0
+20250327,183700,440292850,9490,9490,9490,9490,0
+20250327,183600,440292850,9490,9490,9490,9490,0
+20250327,183500,440292850,9490,9490,9490,9490,0
+20250327,183400,440292850,9490,9490,9490,9490,0
+20250327,183300,440292850,9490,9490,9490,9490,0
+20250327,183200,440292850,9490,9490,9490,9490,0
+20250327,183100,440292850,9490,9490,9490,9490,0
+20250327,183000,440292850,9490,9490,9490,9490,0
+20250327,182900,440292850,9490,9490,9490,9490,0
+20250327,182800,440292850,9490,9490,9490,9490,0
+20250327,182700,440292850,9490,9490,9490,9490,0
+20250327,182600,440292850,9490,9490,9490,9490,0
+20250327,182500,440292850,9490,9490,9490,9490,0
+20250327,182400,440292850,9490,9490,9490,9490,3090
+20250327,182300,440292850,9490,9490,9490,9490,0
+20250327,182200,440292850,9490,9490,9490,9490,0
+20250327,182100,440292850,9490,9490,9490,9490,0
+20250327,182000,440292850,9490,9490,9490,9490,0
+20250327,181900,440292850,9490,9490,9490,9490,0
+20250327,181800,440292850,9490,9490,9490,9490,0
+20250327,181700,440292850,9490,9490,9490,9490,0
+20250327,181600,440292850,9490,9490,9490,9490,0
+20250327,181500,440292850,9490,9490,9490,9490,0
+20250327,181400,440292850,9490,9490,9490,9490,0
+20250327,181300,440292850,9490,9490,9490,9490,0
+20250327,181200,440292850,9490,9490,9490,9490,0
+20250327,181100,440292850,9490,9490,9490,9490,0
+20250327,181000,440292850,9490,9490,9490,9490,0
+20250327,180900,440292850,9490,9490,9490,9490,0
+20250327,180800,440292850,9490,9490,9490,9490,0
+20250327,180700,440292850,9490,9490,9490,9490,0
+20250327,180600,440292850,9490,9490,9490,9490,0
+20250327,180500,440292850,9490,9490,9490,9490,0
+20250327,180400,440292850,9490,9490,9490,9490,0
+20250327,180300,440292850,9490,9490,9490,9490,0
+20250327,180200,440292850,9490,9490,9490,9490,0
+20250327,180100,440292850,9490,9490,9490,9490,0
+20250327,180000,440292850,9490,9490,9490,9490,0
+20250327,175900,440292850,9490,9490,9490,9490,0
+20250327,175800,440292850,9490,9490,9490,9490,0
+20250327,175700,440292850,9490,9490,9490,9490,0
+20250327,175600,440292850,9490,9490,9490,9490,0
+20250327,175500,440292850,9490,9490,9490,9490,0
+20250327,175400,440292850,9490,9490,9490,9490,3090
+20250327,175300,440292850,9490,9490,9490,9490,0
+20250327,175200,440292850,9490,9490,9490,9490,0
+20250327,175100,440292850,9490,9490,9490,9490,0
+20250327,175000,440292850,9490,9490,9490,9490,0
+20250327,174900,440292850,9490,9490,9490,9490,0
+20250327,174800,440292850,9490,9490,9490,9490,0
+20250327,174700,440292850,9490,9490,9490,9490,0
+20250327,174600,440292850,9490,9490,9490,9490,0
+20250327,174500,440292850,9490,9490,9490,9490,0
+20250327,174400,440292850,9490,9490,9490,9490,0
+20250327,174300,440292850,9490,9490,9490,9490,0
+20250327,174200,440292850,9490,9490,9490,9490,0
+20250327,174100,440292850,9490,9490,9490,9490,0
+20250327,174000,440292850,9490,9490,9490,9490,0
+20250327,173900,440292850,9490,9490,9490,9490,0
+20250327,173800,440292850,9490,9490,9490,9490,0
+20250327,173700,440292850,9490,9490,9490,9490,0
+20250327,173600,440292850,9490,9490,9490,9490,0
+20250327,173500,440292850,9490,9490,9490,9490,0
+20250327,173400,440292850,9490,9490,9490,9490,0
+20250327,173300,440292850,9490,9490,9490,9490,0
+20250327,173200,440292850,9490,9490,9490,9490,0
+20250327,173100,440292850,9490,9490,9490,9490,0
+20250327,173000,440292850,9490,9490,9490,9490,0
+20250327,172900,440292850,9490,9490,9490,9490,0
+20250327,172800,440292850,9490,9490,9490,9490,0
+20250327,172700,440292850,9490,9490,9490,9490,0
+20250327,172600,440292850,9490,9490,9490,9490,0
+20250327,172500,440292850,9490,9490,9490,9490,0
+20250327,172400,440292850,9490,9490,9490,9490,3090
+20250327,172300,440292850,9490,9490,9490,9490,0
+20250327,172200,440292850,9490,9490,9490,9490,0
+20250327,172100,440292850,9490,9490,9490,9490,0
+20250327,172000,440292850,9490,9490,9490,9490,0
+20250327,171900,440292850,9490,9490,9490,9490,0
+20250327,171800,440292850,9490,9490,9490,9490,0
+20250327,171700,440292850,9490,9490,9490,9490,0
+20250327,171600,440292850,9490,9490,9490,9490,0
+20250327,171500,440292850,9490,9490,9490,9490,0
+20250327,171400,440292850,9490,9490,9490,9490,0
+20250327,171300,440292850,9490,9490,9490,9490,0
+20250327,171200,440292850,9490,9490,9490,9490,0
+20250327,171100,440292850,9490,9490,9490,9490,0
+20250327,171000,440292850,9490,9490,9490,9490,0
+20250327,170900,440292850,9490,9490,9490,9490,0
+20250327,170800,440292850,9490,9490,9490,9490,0
+20250327,170700,440292850,9490,9490,9490,9490,0
+20250327,170600,440292850,9490,9490,9490,9490,0
+20250327,170500,440292850,9490,9490,9490,9490,0
+20250327,170400,440292850,9490,9490,9490,9490,0
+20250327,170300,440292850,9490,9490,9490,9490,0
+20250327,170200,440292850,9490,9490,9490,9490,0
+20250327,170100,440292850,9490,9490,9490,9490,0
+20250327,170000,440292850,9490,9490,9490,9490,0
+20250327,165900,440292850,9490,9490,9490,9490,0
+20250327,165800,440292850,9490,9490,9490,9490,0
+20250327,165700,440292850,9490,9490,9490,9490,0
+20250327,165600,440292850,9490,9490,9490,9490,0
+20250327,165500,440292850,9490,9490,9490,9490,0
+20250327,165400,440292850,9490,9490,9490,9490,3090
+20250327,165300,440292850,9490,9490,9490,9490,0
+20250327,165200,440292850,9490,9490,9490,9490,0
+20250327,165100,440292850,9490,9490,9490,9490,0
+20250327,165000,440292850,9490,9490,9490,9490,0
+20250327,164900,440292850,9490,9490,9490,9490,0
+20250327,164800,440292850,9490,9490,9490,9490,0
+20250327,164700,440292850,9490,9490,9490,9490,0
+20250327,164600,440292850,9490,9490,9490,9490,0
+20250327,164500,440292850,9490,9490,9490,9490,0
+20250327,164400,440292850,9490,9490,9490,9490,0
+20250327,164300,440292850,9490,9490,9490,9490,0
+20250327,164200,440292850,9490,9490,9490,9490,0
+20250327,164100,440292850,9490,9490,9490,9490,0
+20250327,164000,440292850,9490,9490,9490,9490,0
+20250327,163900,440292850,9490,9490,9490,9490,0
+20250327,163800,440292850,9490,9490,9490,9490,0
+20250327,163700,440292850,9490,9490,9490,9490,0
+20250327,163600,440292850,9490,9490,9490,9490,0
+20250327,163500,440292850,9490,9490,9490,9490,0
+20250327,163400,440292850,9490,9490,9490,9490,0
+20250327,163300,440292850,9490,9490,9490,9490,0
+20250327,163200,440292850,9490,9490,9490,9490,0
+20250327,163100,440292850,9490,9490,9490,9490,0
+20250327,163000,440292850,9490,9490,9490,9490,0
+20250327,162900,440292850,9490,9490,9490,9490,0
+20250327,162800,440292850,9490,9490,9490,9490,0
+20250327,162700,440292850,9490,9490,9490,9490,0
+20250327,162600,440292850,9490,9490,9490,9490,0
+20250327,162500,440292850,9490,9490,9490,9490,0
+20250327,162400,440292850,9490,9490,9490,9490,3090
+20250327,162300,440292850,9490,9490,9490,9490,0
+20250327,162200,440292850,9490,9490,9490,9490,0
+20250327,162100,440292850,9490,9490,9490,9490,0
+20250327,162000,440292850,9490,9490,9490,9490,0
+20250327,161900,440292850,9490,9490,9490,9490,0
+20250327,161800,440292850,9490,9490,9490,9490,0
+20250327,161700,440292850,9490,9490,9490,9490,0
+20250327,161600,440292850,9490,9490,9490,9490,0
+20250327,161500,440292850,9490,9490,9490,9490,0
+20250327,161400,440292850,9490,9490,9490,9490,0
+20250327,161300,440292850,9490,9490,9490,9490,0
+20250327,161200,440292850,9490,9490,9490,9490,0
+20250327,161100,440292850,9490,9490,9490,9490,0
+20250327,161000,440292850,9490,9490,9490,9490,0
+20250327,160900,440292850,9490,9490,9490,9490,0
+20250327,160800,440292850,9490,9490,9490,9490,0
+20250327,160700,440292850,9490,9490,9490,9490,0
+20250327,160600,440292850,9490,9490,9490,9490,0
+20250327,160500,440292850,9490,9490,9490,9490,0
+20250327,160400,440292850,9490,9490,9490,9490,0
+20250327,160300,440292850,9490,9490,9490,9490,0
+20250327,160200,440292850,9490,9490,9490,9490,0
+20250327,160100,440292850,9490,9490,9490,9490,0
+20250327,160000,440292850,9490,9490,9490,9490,0
+20250327,155900,440292850,9490,9490,9490,9490,0
+20250327,155800,440292850,9490,9490,9490,9490,0
+20250327,155700,440292850,9490,9490,9490,9490,0
+20250327,155600,440292850,9490,9490,9490,9490,0
+20250327,155500,440292850,9490,9490,9490,9490,0
+20250327,155400,440292850,9490,9490,9490,9490,3090
+20250327,155300,440292850,9490,9490,9490,9490,0
+20250327,155200,440292850,9490,9490,9490,9490,0
+20250327,155100,440292850,9490,9490,9490,9490,0
+20250327,155000,440292850,9490,9490,9490,9490,0
+20250327,154900,440292850,9490,9490,9490,9490,0
+20250327,154800,440292850,9490,9490,9490,9490,0
+20250327,154700,440292850,9490,9490,9490,9490,0
+20250327,154600,440292850,9490,9490,9490,9490,0
+20250327,154500,440292850,9490,9490,9490,9490,0
+20250327,154400,440292850,9490,9490,9490,9490,0
+20250327,154300,440292850,9490,9490,9490,9490,0
+20250327,154200,440292850,9490,9490,9490,9490,0
+20250327,154100,440292850,9490,9490,9490,9490,0
+20250327,154000,440292850,9490,9490,9490,9490,0
+20250327,153900,440292850,9490,9490,9490,9490,0
+20250327,153800,440292850,9490,9490,9490,9490,0
+20250327,153700,440292850,9490,9490,9490,9490,0
+20250327,153600,440292850,9490,9490,9490,9490,0
+20250327,153500,440292850,9490,9490,9490,9490,0
+20250327,153400,440292850,9490,9490,9490,9490,0
+20250327,153300,440292850,9490,9490,9490,9490,0
+20250327,153200,440292850,9490,9490,9490,9490,0
+20250327,153100,440292850,9490,9490,9490,9490,0
+20250327,153000,440292850,9490,9490,9490,9490,3090
+20250327,152900,410968750,9440,9440,9440,9440,0
+20250327,152800,410968750,9440,9440,9440,9440,0
+20250327,152700,410968750,9440,9440,9440,9440,0
+20250327,152600,410968750,9440,9440,9440,9440,0
+20250327,152500,410968750,9440,9440,9440,9440,0
+20250327,152400,410968750,9440,9440,9440,9440,0
+20250327,152300,410968750,9440,9440,9440,9440,0
+20250327,152200,410968750,9440,9440,9440,9440,0
+20250327,152100,410968750,9440,9440,9440,9440,0
+20250327,152000,410968750,9440,9440,9440,9440,0
+20250327,151900,410968750,9440,9380,9440,9380,114
+20250327,151800,409892710,9380,9380,9380,9360,153
+20250327,151700,408459950,9380,9380,9390,9360,1701
+20250327,151600,392522800,9370,9430,9430,9370,900
+20250327,151500,384075470,9430,9450,9490,9380,670
+20250327,151400,377774150,9430,9440,9480,9420,82
+20250327,151300,376999160,9430,9405,9430,9405,750
+20250327,151200,369926685,9400,9400,9400,9400,0
+20250327,151100,369926685,9400,9400,9400,9400,0
+20250327,151000,369926685,9400,9400,9400,9400,0
+20250327,150900,369926685,9400,9380,9400,9380,617
+20250327,150800,364130885,9430,9430,9430,9430,0
+20250327,150700,364130885,9430,9430,9430,9430,0
+20250327,150600,364130885,9430,9430,9430,9430,0
+20250327,150500,364130885,9430,9430,9430,9430,10
+20250327,150400,364036585,9390,9390,9390,9370,1014
+20250327,150300,354522795,9390,9400,9400,9390,230
+20250327,150200,352363085,9400,9400,9400,9400,34
+20250327,150100,352043485,9400,9410,9420,9400,6
+20250327,150000,351987005,9390,9390,9390,9390,0
+20250327,145900,351987005,9390,9390,9390,9390,10
+20250327,145800,351893105,9440,9420,9440,9420,3
+20250327,145700,351864805,9400,9400,9400,9400,221
+20250327,145600,349787405,9400,9400,9400,9400,48
+20250327,145500,349336205,9430,9400,9430,9400,181
+20250327,145400,347634775,9440,9440,9440,9440,10
+20250327,145300,347540375,9400,9400,9400,9400,22
+20250327,145200,347333575,9440,9440,9440,9440,0
+20250327,145100,347333575,9440,9440,9440,9440,3
+20250327,145000,347305255,9440,9440,9440,9440,0
+20250327,144900,347305255,9440,9440,9440,9440,31
+20250327,144800,347012615,9470,9440,9470,9440,501
+20250327,144700,342273695,9410,9410,9410,9410,0
+20250327,144600,342273695,9410,9410,9410,9410,0
+20250327,144500,342273695,9410,9410,9410,9410,0
+20250327,144400,342273695,9410,9410,9410,9410,0
+20250327,144300,342273695,9410,9400,9410,9400,239
+20250327,144200,340024965,9380,9380,9380,9380,0
+20250327,144100,340024965,9380,9380,9380,9380,101
+20250327,144000,339077585,9400,9390,9400,9390,220
+20250327,143900,337011525,9390,9400,9400,9380,2621
+20250327,143800,312397185,9440,9440,9440,9440,0
+20250327,143700,312397185,9440,9440,9440,9440,0
+20250327,143600,312397185,9440,9440,9440,9440,2
+20250327,143500,312378305,9430,9450,9470,9390,2005
+20250327,143400,293525035,9450,9450,9450,9450,0
+20250327,143300,293525035,9450,9450,9450,9450,0
+20250327,143200,293525035,9450,9460,9480,9450,530
+20250327,143100,288511205,9460,9460,9460,9460,0
+20250327,143000,288511205,9460,9450,9490,9450,203
+20250327,142900,286588005,9410,9410,9410,9410,0
+20250327,142800,286588005,9410,9410,9410,9410,20
+20250327,142700,286399805,9400,9410,9410,9400,133
+20250327,142600,285149465,9420,9420,9420,9420,10
+20250327,142500,285055265,9410,9410,9410,9410,10
+20250327,142400,284961165,9410,9410,9410,9410,10
+20250327,142300,284867065,9450,9440,9460,9440,6
+20250327,142200,284810385,9410,9410,9410,9410,50
+20250327,142100,284339885,9460,9460,9460,9460,0
+20250327,142000,284339885,9460,9460,9460,9460,0
+20250327,141900,284339885,9460,9460,9460,9460,0
+20250327,141800,284339885,9460,9460,9460,9460,0
+20250327,141700,284339885,9460,9440,9460,9440,4
+20250327,141600,284302065,9440,9440,9440,9440,0
+20250327,141500,284302065,9440,9440,9440,9440,100
+20250327,141400,283358065,9440,9440,9440,9440,0
+20250327,141300,283358065,9440,9440,9440,9440,0
+20250327,141200,283358065,9440,9440,9440,9440,0
+20250327,141100,283358065,9440,9440,9440,9440,0
+20250327,141000,283358065,9440,9440,9440,9440,123
+20250327,140900,282196945,9460,9420,9460,9420,4
+20250327,140800,282159185,9410,9420,9420,9410,268
+20250327,140700,279637275,9420,9420,9420,9420,0
+20250327,140600,279637275,9420,9420,9420,9420,0
+20250327,140500,279637275,9420,9420,9420,9420,4
+20250327,140400,279599595,9420,9420,9420,9420,0
+20250327,140300,279599595,9420,9420,9420,9420,5
+20250327,140200,279552495,9420,9420,9420,9420,0
+20250327,140100,279552495,9420,9420,9420,9420,102
+20250327,140000,278591655,9410,9410,9410,9410,0
+20250327,135900,278591655,9410,9410,9410,9410,0
+20250327,135800,278591655,9410,9410,9410,9410,0
+20250327,135700,278591655,9410,9410,9410,9410,0
+20250327,135600,278591655,9410,9410,9410,9410,0
+20250327,135500,278591655,9410,9410,9410,9410,0
+20250327,135400,278591655,9410,9410,9410,9410,0
+20250327,135300,278591655,9410,9410,9410,9410,0
+20250327,135200,278591655,9410,9410,9410,9410,0
+20250327,135100,278591655,9410,9410,9410,9410,0
+20250327,135000,278591655,9410,9410,9420,9400,414
+20250327,134900,274699855,9400,9400,9400,9400,211
+20250327,134800,272716455,9420,9420,9420,9420,0
+20250327,134700,272716455,9420,9420,9420,9420,0
+20250327,134600,272716455,9420,9420,9420,9420,0
+20250327,134500,272716455,9420,9420,9420,9420,0
+20250327,134400,272716455,9420,9420,9420,9420,0
+20250327,134300,272716455,9420,9420,9420,9420,0
+20250327,134200,272716455,9420,9420,9420,9420,5
+20250327,134100,272669355,9420,9420,9420,9420,0
+20250327,134000,272669355,9420,9420,9420,9420,0
+20250327,133900,272669355,9420,9420,9420,9420,0
+20250327,133800,272669355,9420,9420,9420,9420,0
+20250327,133700,272669355,9420,9420,9420,9420,0
+20250327,133600,272669355,9420,9420,9420,9420,0
+20250327,133500,272669355,9420,9420,9420,9420,0
+20250327,133400,272669355,9420,9420,9420,9420,1
+20250327,133300,272659935,9420,9420,9420,9420,1
+20250327,133200,272650515,9400,9400,9400,9400,300
+20250327,133100,269830515,9400,9400,9400,9400,0
+20250327,133000,269830515,9400,9410,9410,9400,593
+20250327,132900,264255335,9420,9420,9420,9420,132
+20250327,132800,263011895,9420,9420,9420,9420,0
+20250327,132700,263011895,9420,9420,9420,9420,0
+20250327,132600,263011895,9420,9420,9420,9420,0
+20250327,132500,263011895,9420,9420,9420,9420,0
+20250327,132400,263011895,9420,9420,9420,9420,0
+20250327,132300,263011895,9420,9420,9450,9420,218
+20250327,132200,260958245,9420,9420,9420,9420,0
+20250327,132100,260958245,9420,9420,9420,9420,0
+20250327,132000,260958245,9420,9430,9430,9420,500
+20250327,131900,256247125,9470,9470,9470,9470,0
+20250327,131800,256247125,9470,9470,9470,9470,0
+20250327,131700,256247125,9470,9470,9470,9470,0
+20250327,131600,256247125,9470,9470,9470,9470,58
+20250327,131500,255697865,9470,9470,9470,9470,0
+20250327,131400,255697865,9470,9470,9470,9470,1
+20250327,131300,255688395,9470,9470,9470,9470,0
+20250327,131200,255688395,9470,9470,9470,9470,0
+20250327,131100,255688395,9470,9470,9470,9470,0
+20250327,131000,255688395,9470,9470,9470,9470,0
+20250327,130900,255688395,9470,9470,9470,9470,0
+20250327,130800,255688395,9470,9470,9470,9470,0
+20250327,130700,255688395,9470,9470,9490,9470,18
+20250327,130600,255517755,9460,9460,9460,9460,45
+20250327,130500,255092055,9460,9460,9460,9460,0
+20250327,130400,255092055,9460,9470,9470,9460,71
+20250327,130300,254420345,9470,9470,9470,9470,50
+20250327,130200,253946845,9470,9470,9470,9470,0
+20250327,130100,253946845,9470,9470,9470,9470,150
+20250327,130000,252526345,9510,9510,9510,9510,0
+20250327,125900,252526345,9510,9510,9510,9510,0
+20250327,125800,252526345,9510,9480,9510,9470,132
+20250327,125700,251275225,9480,9480,9480,9480,0
+20250327,125600,251275225,9480,9480,9480,9480,2
+20250327,125500,251256265,9470,9470,9470,9470,109
+20250327,125400,250224035,9510,9510,9510,9510,0
+20250327,125300,250224035,9510,9510,9510,9510,0
+20250327,125200,250224035,9510,9510,9510,9510,0
+20250327,125100,250224035,9510,9510,9510,9510,0
+20250327,125000,250224035,9510,9510,9510,9510,0
+20250327,124900,250224035,9510,9480,9530,9480,6
+20250327,124800,250167045,9520,9520,9520,9520,0
+20250327,124700,250167045,9520,9500,9530,9500,5
+20250327,124600,250119445,9510,9500,9510,9500,988
+20250327,124500,240733435,9500,9500,9500,9500,120
+20250327,124400,239593435,9500,9500,9500,9500,0
+20250327,124300,239593435,9500,9480,9500,9480,2
+20250327,124200,239574455,9520,9480,9520,9480,401
+20250327,124100,235767985,9470,9470,9470,9470,20
+20250327,124000,235578585,9480,9480,9480,9480,100
+20250327,123900,234630585,9480,9460,9480,9460,40
+20250327,123800,234251425,9480,9450,9480,9450,305
+20250327,123700,231363095,9440,9440,9440,9440,0
+20250327,123600,231363095,9440,9440,9440,9440,9
+20250327,123500,231278135,9440,9440,9440,9440,0
+20250327,123400,231278135,9440,9440,9440,9440,0
+20250327,123300,231278135,9440,9430,9440,9430,121
+20250327,123200,230135905,9410,9410,9410,9410,0
+20250327,123100,230135905,9410,9410,9410,9410,0
+20250327,123000,230135905,9410,9410,9410,9410,2
+20250327,122900,230117085,9410,9410,9410,9410,1
+20250327,122800,230107675,9400,9400,9400,9400,0
+20250327,122700,230107675,9400,9400,9400,9400,63
+20250327,122600,229515475,9400,9400,9400,9400,62
+20250327,122500,228932675,9430,9430,9430,9430,0
+20250327,122400,228932675,9430,9430,9430,9430,0
+20250327,122300,228932675,9430,9430,9430,9430,0
+20250327,122200,228932675,9430,9430,9430,9430,0
+20250327,122100,228932675,9430,9430,9430,9430,0
+20250327,122000,228932675,9430,9430,9430,9430,0
+20250327,121900,228932675,9430,9430,9430,9430,102
+20250327,121800,227970815,9430,9430,9430,9430,50
+20250327,121700,227499315,9430,9410,9430,9410,15
+20250327,121600,227357895,9430,9410,9430,9410,3
+20250327,121500,227329645,9390,9410,9410,9370,1169
+20250327,121400,216360535,9430,9430,9430,9430,0
+20250327,121300,216360535,9430,9430,9430,9430,0
+20250327,121200,216360535,9430,9420,9430,9420,54
+20250327,121100,215851345,9400,9400,9400,9400,100
+20250327,121000,214911345,9400,9400,9410,9400,447
+20250327,120900,210707415,9400,9400,9400,9400,0
+20250327,120800,210707415,9400,9410,9410,9390,5101
+20250327,120700,162790005,9420,9420,9420,9420,80
+20250327,120600,162036405,9450,9450,9450,9450,0
+20250327,120500,162036405,9450,9440,9480,9440,103
+20250327,120400,161060175,9420,9420,9420,9420,0
+20250327,120300,161060175,9420,9420,9420,9420,0
+20250327,120200,161060175,9420,9420,9420,9420,0
+20250327,120100,161060175,9420,9420,9420,9420,0
+20250327,120000,161060175,9420,9420,9420,9420,0
+20250327,115900,161060175,9420,9420,9420,9420,0
+20250327,115800,161060175,9420,9420,9420,9420,100
+20250327,115700,160118175,9470,9470,9470,9470,0
+20250327,115600,160118175,9470,9440,9480,9440,303
+20250327,115500,157248795,9430,9430,9430,9430,0
+20250327,115400,157248795,9430,9430,9430,9430,0
+20250327,115300,157248795,9430,9430,9430,9430,0
+20250327,115200,157248795,9430,9430,9430,9430,33
+20250327,115100,156937605,9470,9450,9470,9450,55
+20250327,115000,156417835,9440,9440,9440,9440,44
+20250327,114900,156002475,9440,9440,9440,9440,2
+20250327,114800,155983595,9470,9450,9480,9450,15
+20250327,114700,155841545,9440,9440,9440,9440,0
+20250327,114600,155841545,9440,9440,9440,9440,0
+20250327,114500,155841545,9440,9440,9440,9440,0
+20250327,114400,155841545,9440,9440,9440,9440,0
+20250327,114300,155841545,9440,9440,9440,9440,0
+20250327,114200,155841545,9440,9440,9440,9440,0
+20250327,114100,155841545,9440,9440,9440,9440,0
+20250327,114000,155841545,9440,9440,9440,9440,0
+20250327,113900,155841545,9440,9440,9440,9440,0
+20250327,113800,155841545,9440,9440,9440,9440,100
+20250327,113700,154897545,9430,9430,9430,9430,0
+20250327,113600,154897545,9430,9430,9430,9430,0
+20250327,113500,154897545,9430,9430,9430,9430,0
+20250327,113400,154897545,9430,9430,9480,9430,308
+20250327,113300,151978105,9480,9480,9480,9480,0
+20250327,113200,151978105,9480,9430,9480,9430,2
+20250327,113100,151959195,9400,9400,9400,9400,68
+20250327,113000,151319995,9420,9420,9420,9420,0
+20250327,112900,151319995,9420,9420,9420,9420,0
+20250327,112800,151319995,9420,9420,9420,9420,0
+20250327,112700,151319995,9420,9400,9450,9400,215
+20250327,112600,149297395,9400,9400,9400,9400,0
+20250327,112500,149297395,9400,9390,9400,9390,97
+20250327,112400,148386215,9400,9400,9400,9400,1472
+20250327,112300,134549415,9410,9420,9420,9410,432
+20250327,112200,130482175,9430,9430,9430,9430,0
+20250327,112100,130482175,9430,9430,9430,9430,11
+20250327,112000,130378445,9430,9430,9430,9430,0
+20250327,111900,130378445,9430,9430,9430,9430,0
+20250327,111800,130378445,9430,9430,9430,9430,19
+20250327,111700,130199275,9430,9440,9460,9430,50
+20250327,111600,129727015,9430,9430,9430,9430,32
+20250327,111500,129425255,9430,9430,9430,9430,0
+20250327,111400,129425255,9430,9430,9430,9430,0
+20250327,111300,129425255,9430,9430,9430,9430,17
+20250327,111200,129264945,9420,9420,9420,9420,0
+20250327,111100,129264945,9420,9420,9420,9420,0
+20250327,111000,129264945,9420,9420,9420,9420,0
+20250327,110900,129264945,9420,9430,9430,9420,295
+20250327,110800,126483645,9430,9430,9430,9430,0
+20250327,110700,126483645,9430,9430,9430,9430,0
+20250327,110600,126483645,9430,9430,9430,9430,0
+20250327,110500,126483645,9430,9430,9430,9430,11
+20250327,110400,126379915,9440,9440,9440,9440,0
+20250327,110300,126379915,9440,9440,9440,9440,0
+20250327,110200,126379915,9440,9440,9440,9440,73
+20250327,110100,125690795,9440,9440,9440,9440,0
+20250327,110000,125690795,9440,9440,9440,9440,0
+20250327,105900,125690795,9440,9440,9440,9440,7
+20250327,105800,125624715,9470,9450,9470,9450,9
+20250327,105700,125539565,9450,9450,9470,9430,37
+20250327,105600,125190225,9430,9450,9450,9430,81
+20250327,105500,124426315,9450,9450,9490,9450,132
+20250327,105400,123174015,9480,9450,9480,9450,27
+20250327,105300,122918755,9440,9440,9440,9440,0
+20250327,105200,122918755,9440,9450,9480,9440,8
+20250327,105100,122843095,9450,9450,9500,9450,204
+20250327,105000,120913175,9450,9450,9450,9450,14
+20250327,104900,120780875,9450,9450,9450,9450,60
+20250327,104800,120213875,9450,9450,9450,9450,48
+20250327,104700,119760275,9450,9450,9450,9450,10
+20250327,104600,119665775,9440,9450,9460,9440,9
+20250327,104500,119580735,9460,9450,9460,9450,24
+20250327,104400,119353865,9450,9450,9450,9450,9
+20250327,104300,119268815,9460,9450,9470,9430,30
+20250327,104200,118985265,9460,9450,9460,9450,4
+20250327,104100,118947455,9470,9470,9470,9470,1
+20250327,104000,118937985,9470,9450,9470,9450,4
+20250327,103900,118900125,9450,9450,9460,9430,82
+20250327,103800,118126355,9450,9460,9470,9440,41
+20250327,103700,117738865,9440,9440,9440,9440,5
+20250327,103600,117691665,9440,9440,9450,9440,25
+20250327,103500,117455485,9470,9440,9470,9440,200
+20250327,103400,115561515,9440,9440,9440,9440,3
+20250327,103300,115533195,9440,9440,9440,9440,1
+20250327,103200,115523755,9440,9420,9470,9420,14
+20250327,103100,115391575,9400,9420,9420,9400,180
+20250327,103000,113696675,9420,9420,9420,9420,0
+20250327,102900,113696675,9420,9420,9420,9420,0
+20250327,102800,113696675,9420,9420,9420,9420,0
+20250327,102700,113696675,9420,9420,9420,9420,0
+20250327,102600,113696675,9420,9430,9430,9420,36
+20250327,102500,113357545,9420,9420,9420,9420,0
+20250327,102400,113357545,9420,9420,9420,9420,0
+20250327,102300,113357545,9420,9410,9420,9410,300
+20250327,102200,110534535,9410,9420,9420,9410,296
+20250327,102100,107748925,9440,9450,9450,9420,603
+20250327,102000,102067135,9450,9430,9480,9430,223
+20250327,101900,99963235,9430,9440,9440,9420,826
+20250327,101800,92178835,9440,9440,9440,9440,0
+20250327,101700,92178835,9440,9440,9440,9440,0
+20250327,101600,92178835,9440,9450,9450,9440,210
+20250327,101500,90195785,9460,9460,9460,9460,0
+20250327,101400,90195785,9460,9460,9460,9460,106
+20250327,101300,89193025,9465,9465,9465,9465,1
+20250327,101200,89183560,9470,9470,9470,9470,11
+20250327,101100,89079390,9470,9470,9470,9470,17
+20250327,101000,88918400,9450,9450,9450,9450,45
+20250327,100900,88493150,9450,9450,9450,9450,0
+20250327,100800,88493150,9450,9460,9460,9450,70
+20250327,100700,87831370,9450,9450,9450,9450,0
+20250327,100600,87831370,9450,9480,9480,9450,242
+20250327,100500,85540400,9480,9510,9510,9480,100
+20250327,100400,84591270,9580,9580,9580,9580,0
+20250327,100300,84591270,9580,9520,9580,9520,7
+20250327,100200,84524380,9510,9520,9520,9510,203
+20250327,100100,82593820,9520,9520,9520,9520,20
+20250327,100000,82403420,9510,9510,9510,9510,6
+20250327,095900,82346360,9520,9520,9520,9520,10
+20250327,095800,82251160,9520,9520,9520,9520,10
+20250327,095700,82155960,9520,9520,9520,9520,1
+20250327,095600,82146440,9520,9520,9520,9520,0
+20250327,095500,82146440,9520,9510,9520,9510,104
+20250327,095400,81156400,9515,9510,9515,9510,26
+20250327,095300,80909130,9500,9480,9500,9480,51
+20250327,095200,80424660,9480,9480,9520,9480,6
+20250327,095100,80367690,9480,9470,9520,9470,52
+20250327,095000,79874770,9470,9470,9470,9470,55
+20250327,094900,79353920,9520,9460,9520,9460,224
+20250327,094800,77230300,9460,9460,9460,9460,0
+20250327,094700,77230300,9460,9460,9460,9460,218
+20250327,094600,75168020,9460,9510,9510,9460,583
+20250327,094500,69648880,9490,9490,9490,9490,38
+20250327,094400,69288260,9490,9490,9490,9490,0
+20250327,094300,69288260,9490,9500,9510,9480,23
+20250327,094200,69069970,9520,9430,9520,9430,1243
+20250327,094100,57255180,9420,9430,9430,9420,523
+20250327,094000,52326650,9440,9470,9470,9440,788
+20250327,093900,44882570,9470,9470,9470,9470,0
+20250327,093800,44882570,9470,9470,9470,9470,1
+20250327,093700,44873100,9470,9470,9470,9470,1
+20250327,093600,44863630,9470,9470,9470,9470,0
+20250327,093500,44863630,9470,9470,9520,9470,4
+20250327,093400,44825650,9470,9470,9470,9470,0
+20250327,093300,44825650,9470,9470,9470,9470,0
+20250327,093200,44825650,9470,9460,9470,9460,113
+20250327,093100,43756360,9460,9460,9460,9460,1
+20250327,093000,43746900,9460,9460,9460,9460,1
+20250327,092900,43737440,9460,9460,9460,9460,1
+20250327,092800,43727980,9440,9450,9450,9440,15
+20250327,092700,43586370,9450,9440,9450,9440,3
+20250327,092600,43558040,9450,9450,9450,9450,1
+20250327,092500,43548590,9470,9470,9470,9470,0
+20250327,092400,43548590,9470,9470,9470,9470,110
+20250327,092300,42506890,9520,9470,9520,9470,3
+20250327,092200,42478380,9470,9470,9470,9470,0
+20250327,092100,42478380,9470,9470,9470,9470,0
+20250327,092000,42478380,9470,9500,9500,9470,395
+20250327,091900,38729590,9470,9470,9470,9470,1
+20250327,091800,38720120,9460,9480,9480,9460,27
+20250327,091700,38464660,9480,9480,9480,9480,2
+20250327,091600,38445700,9450,9450,9450,9450,1
+20250327,091500,38436250,9500,9440,9560,9440,263
+20250327,091400,35948810,9450,9440,9450,9440,4
+20250327,091300,35911020,9390,9390,9390,9390,0
+20250327,091200,35911020,9390,9420,9420,9390,588
+20250327,091100,30385670,9450,9460,9460,9420,54
+20250327,091000,29875090,9420,9460,9460,9420,51
+20250327,090900,29393160,9450,9480,9480,9440,9
+20250327,090800,29307980,9430,9430,9430,9430,72
+20250327,090700,28629020,9390,9430,9430,9390,91
+20250327,090600,27771170,9430,9490,9500,9390,680
+20250327,090500,21333710,9500,9510,9530,9500,110
+20250327,090400,20287230,9500,9510,9510,9500,92
+20250327,090300,19412550,9720,9720,9750,9700,504
+20250327,090200,14511490,9450,9550,9740,9450,816
+20250327,090100,6735250,9520,9370,9520,9370,316
+20250327,090000,3753600,9370,9360,9420,9360,400

251370/min/candle-20250328.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205400,375500050,9280,9280,9280,9280,733
+20250328,205300,375500050,9280,9280,9280,9280,0
+20250328,205200,375500050,9280,9280,9280,9280,0
+20250328,205100,375500050,9280,9280,9280,9280,0
+20250328,205000,375500050,9280,9280,9280,9280,0
+20250328,204900,375500050,9280,9280,9280,9280,0
+20250328,204800,375500050,9280,9280,9280,9280,0
+20250328,204700,375500050,9280,9280,9280,9280,0
+20250328,204600,375500050,9280,9280,9280,9280,0
+20250328,204500,375500050,9280,9280,9280,9280,0
+20250328,204400,375500050,9280,9280,9280,9280,0
+20250328,204300,375500050,9280,9280,9280,9280,0
+20250328,204200,375500050,9280,9280,9280,9280,0
+20250328,204100,375500050,9280,9280,9280,9280,0
+20250328,204000,375500050,9280,9280,9280,9280,0
+20250328,203900,375500050,9280,9280,9280,9280,0
+20250328,203800,375500050,9280,9280,9280,9280,0
+20250328,203700,375500050,9280,9280,9280,9280,0
+20250328,203600,375500050,9280,9280,9280,9280,0
+20250328,203500,375500050,9280,9280,9280,9280,0
+20250328,203400,375500050,9280,9280,9280,9280,0
+20250328,203300,375500050,9280,9280,9280,9280,0
+20250328,203200,375500050,9280,9280,9280,9280,0
+20250328,203100,375500050,9280,9280,9280,9280,0
+20250328,203000,375500050,9280,9280,9280,9280,0
+20250328,202900,375500050,9280,9280,9280,9280,0
+20250328,202800,375500050,9280,9280,9280,9280,0
+20250328,202700,375500050,9280,9280,9280,9280,0
+20250328,202600,375500050,9280,9280,9280,9280,0
+20250328,202500,375500050,9280,9280,9280,9280,0
+20250328,202400,375500050,9280,9280,9280,9280,733
+20250328,202300,375500050,9280,9280,9280,9280,0
+20250328,202200,375500050,9280,9280,9280,9280,0
+20250328,202100,375500050,9280,9280,9280,9280,0
+20250328,202000,375500050,9280,9280,9280,9280,0
+20250328,201900,375500050,9280,9280,9280,9280,0
+20250328,201800,375500050,9280,9280,9280,9280,0
+20250328,201700,375500050,9280,9280,9280,9280,0
+20250328,201600,375500050,9280,9280,9280,9280,0
+20250328,201500,375500050,9280,9280,9280,9280,0
+20250328,201400,375500050,9280,9280,9280,9280,0
+20250328,201300,375500050,9280,9280,9280,9280,0
+20250328,201200,375500050,9280,9280,9280,9280,0
+20250328,201100,375500050,9280,9280,9280,9280,0
+20250328,201000,375500050,9280,9280,9280,9280,0
+20250328,200900,375500050,9280,9280,9280,9280,0
+20250328,200800,375500050,9280,9280,9280,9280,0
+20250328,200700,375500050,9280,9280,9280,9280,0
+20250328,200600,375500050,9280,9280,9280,9280,0
+20250328,200500,375500050,9280,9280,9280,9280,0
+20250328,200400,375500050,9280,9280,9280,9280,0
+20250328,200300,375500050,9280,9280,9280,9280,0
+20250328,200200,375500050,9280,9280,9280,9280,0
+20250328,200100,375500050,9280,9280,9280,9280,0
+20250328,200000,375500050,9280,9280,9280,9280,0
+20250328,195900,375500050,9280,9280,9280,9280,0
+20250328,195800,375500050,9280,9280,9280,9280,0
+20250328,195700,375500050,9280,9280,9280,9280,0
+20250328,195600,375500050,9280,9280,9280,9280,0
+20250328,195500,375500050,9280,9280,9280,9280,0
+20250328,195400,375500050,9280,9280,9280,9280,733
+20250328,195300,375500050,9280,9280,9280,9280,0
+20250328,195200,375500050,9280,9280,9280,9280,0
+20250328,195100,375500050,9280,9280,9280,9280,0
+20250328,195000,375500050,9280,9280,9280,9280,0
+20250328,194900,375500050,9280,9280,9280,9280,0
+20250328,194800,375500050,9280,9280,9280,9280,0
+20250328,194700,375500050,9280,9280,9280,9280,0
+20250328,194600,375500050,9280,9280,9280,9280,0
+20250328,194500,375500050,9280,9280,9280,9280,0
+20250328,194400,375500050,9280,9280,9280,9280,0
+20250328,194300,375500050,9280,9280,9280,9280,0
+20250328,194200,375500050,9280,9280,9280,9280,0
+20250328,194100,375500050,9280,9280,9280,9280,0
+20250328,194000,375500050,9280,9280,9280,9280,0
+20250328,193900,375500050,9280,9280,9280,9280,0
+20250328,193800,375500050,9280,9280,9280,9280,0
+20250328,193700,375500050,9280,9280,9280,9280,0
+20250328,193600,375500050,9280,9280,9280,9280,0
+20250328,193500,375500050,9280,9280,9280,9280,0
+20250328,193400,375500050,9280,9280,9280,9280,0
+20250328,193300,375500050,9280,9280,9280,9280,0
+20250328,193200,375500050,9280,9280,9280,9280,0
+20250328,193100,375500050,9280,9280,9280,9280,0
+20250328,193000,375500050,9280,9280,9280,9280,0
+20250328,192900,375500050,9280,9280,9280,9280,0
+20250328,192800,375500050,9280,9280,9280,9280,0
+20250328,192700,375500050,9280,9280,9280,9280,0
+20250328,192600,375500050,9280,9280,9280,9280,0
+20250328,192500,375500050,9280,9280,9280,9280,0
+20250328,192400,375500050,9280,9280,9280,9280,733
+20250328,192300,375500050,9280,9280,9280,9280,0
+20250328,192200,375500050,9280,9280,9280,9280,0
+20250328,192100,375500050,9280,9280,9280,9280,0
+20250328,192000,375500050,9280,9280,9280,9280,0
+20250328,191900,375500050,9280,9280,9280,9280,0
+20250328,191800,375500050,9280,9280,9280,9280,0
+20250328,191700,375500050,9280,9280,9280,9280,0
+20250328,191600,375500050,9280,9280,9280,9280,0
+20250328,191500,375500050,9280,9280,9280,9280,0
+20250328,191400,375500050,9280,9280,9280,9280,0
+20250328,191300,375500050,9280,9280,9280,9280,0
+20250328,191200,375500050,9280,9280,9280,9280,0
+20250328,191100,375500050,9280,9280,9280,9280,0
+20250328,191000,375500050,9280,9280,9280,9280,0
+20250328,190900,375500050,9280,9280,9280,9280,0
+20250328,190800,375500050,9280,9280,9280,9280,0
+20250328,190700,375500050,9280,9280,9280,9280,0
+20250328,190600,375500050,9280,9280,9280,9280,0
+20250328,190500,375500050,9280,9280,9280,9280,0
+20250328,190400,375500050,9280,9280,9280,9280,0
+20250328,190300,375500050,9280,9280,9280,9280,0
+20250328,190200,375500050,9280,9280,9280,9280,0
+20250328,190100,375500050,9280,9280,9280,9280,0
+20250328,190000,375500050,9280,9280,9280,9280,0
+20250328,185900,375500050,9280,9280,9280,9280,0
+20250328,185800,375500050,9280,9280,9280,9280,0
+20250328,185700,375500050,9280,9280,9280,9280,0
+20250328,185600,375500050,9280,9280,9280,9280,0
+20250328,185500,375500050,9280,9280,9280,9280,0
+20250328,185400,375500050,9280,9280,9280,9280,733
+20250328,185300,375500050,9280,9280,9280,9280,0
+20250328,185200,375500050,9280,9280,9280,9280,0
+20250328,185100,375500050,9280,9280,9280,9280,0
+20250328,185000,375500050,9280,9280,9280,9280,0
+20250328,184900,375500050,9280,9280,9280,9280,0
+20250328,184800,375500050,9280,9280,9280,9280,0
+20250328,184700,375500050,9280,9280,9280,9280,0
+20250328,184600,375500050,9280,9280,9280,9280,0
+20250328,184500,375500050,9280,9280,9280,9280,0
+20250328,184400,375500050,9280,9280,9280,9280,0
+20250328,184300,375500050,9280,9280,9280,9280,0
+20250328,184200,375500050,9280,9280,9280,9280,0
+20250328,184100,375500050,9280,9280,9280,9280,0
+20250328,184000,375500050,9280,9280,9280,9280,0
+20250328,183900,375500050,9280,9280,9280,9280,0
+20250328,183800,375500050,9280,9280,9280,9280,0
+20250328,183700,375500050,9280,9280,9280,9280,0
+20250328,183600,375500050,9280,9280,9280,9280,0
+20250328,183500,375500050,9280,9280,9280,9280,0
+20250328,183400,375500050,9280,9280,9280,9280,0
+20250328,183300,375500050,9280,9280,9280,9280,0
+20250328,183200,375500050,9280,9280,9280,9280,0
+20250328,183100,375500050,9280,9280,9280,9280,0
+20250328,183000,375500050,9280,9280,9280,9280,0
+20250328,182900,375500050,9280,9280,9280,9280,0
+20250328,182800,375500050,9280,9280,9280,9280,0
+20250328,182700,375500050,9280,9280,9280,9280,0
+20250328,182600,375500050,9280,9280,9280,9280,0
+20250328,182500,375500050,9280,9280,9280,9280,0
+20250328,182400,375500050,9280,9280,9280,9280,733
+20250328,182300,375500050,9280,9280,9280,9280,0
+20250328,182200,375500050,9280,9280,9280,9280,0
+20250328,182100,375500050,9280,9280,9280,9280,0
+20250328,182000,375500050,9280,9280,9280,9280,0
+20250328,181900,375500050,9280,9280,9280,9280,0
+20250328,181800,375500050,9280,9280,9280,9280,0
+20250328,181700,375500050,9280,9280,9280,9280,0
+20250328,181600,375500050,9280,9280,9280,9280,0
+20250328,181500,375500050,9280,9280,9280,9280,0
+20250328,181400,375500050,9280,9280,9280,9280,0
+20250328,181300,375500050,9280,9280,9280,9280,0
+20250328,181200,375500050,9280,9280,9280,9280,0
+20250328,181100,375500050,9280,9280,9280,9280,0
+20250328,181000,375500050,9280,9280,9280,9280,0
+20250328,180900,375500050,9280,9280,9280,9280,0
+20250328,180800,375500050,9280,9280,9280,9280,0
+20250328,180700,375500050,9280,9280,9280,9280,0
+20250328,180600,375500050,9280,9280,9280,9280,0
+20250328,180500,375500050,9280,9280,9280,9280,0
+20250328,180400,375500050,9280,9280,9280,9280,0
+20250328,180300,375500050,9280,9280,9280,9280,0
+20250328,180200,375500050,9280,9280,9280,9280,0
+20250328,180100,375500050,9280,9280,9280,9280,0
+20250328,180000,375500050,9280,9280,9280,9280,0
+20250328,175900,375500050,9280,9280,9280,9280,0
+20250328,175800,375500050,9280,9280,9280,9280,0
+20250328,175700,375500050,9280,9280,9280,9280,0
+20250328,175600,375500050,9280,9280,9280,9280,0
+20250328,175500,375500050,9280,9280,9280,9280,0
+20250328,175400,375500050,9280,9280,9280,9280,733
+20250328,175300,375500050,9280,9280,9280,9280,0
+20250328,175200,375500050,9280,9280,9280,9280,0
+20250328,175100,375500050,9280,9280,9280,9280,0
+20250328,175000,375500050,9280,9280,9280,9280,0
+20250328,174900,375500050,9280,9280,9280,9280,0
+20250328,174800,375500050,9280,9280,9280,9280,0
+20250328,174700,375500050,9280,9280,9280,9280,0
+20250328,174600,375500050,9280,9280,9280,9280,0
+20250328,174500,375500050,9280,9280,9280,9280,0
+20250328,174400,375500050,9280,9280,9280,9280,0
+20250328,174300,375500050,9280,9280,9280,9280,0
+20250328,174200,375500050,9280,9280,9280,9280,0
+20250328,174100,375500050,9280,9280,9280,9280,0
+20250328,174000,375500050,9280,9280,9280,9280,0
+20250328,173900,375500050,9280,9280,9280,9280,0
+20250328,173800,375500050,9280,9280,9280,9280,0
+20250328,173700,375500050,9280,9280,9280,9280,0
+20250328,173600,375500050,9280,9280,9280,9280,0
+20250328,173500,375500050,9280,9280,9280,9280,0
+20250328,173400,375500050,9280,9280,9280,9280,0
+20250328,173300,375500050,9280,9280,9280,9280,0
+20250328,173200,375500050,9280,9280,9280,9280,0
+20250328,173100,375500050,9280,9280,9280,9280,0
+20250328,173000,375500050,9280,9280,9280,9280,0
+20250328,172900,375500050,9280,9280,9280,9280,0
+20250328,172800,375500050,9280,9280,9280,9280,0
+20250328,172700,375500050,9280,9280,9280,9280,0
+20250328,172600,375500050,9280,9280,9280,9280,0
+20250328,172500,375500050,9280,9280,9280,9280,0
+20250328,172400,375500050,9280,9280,9280,9280,733
+20250328,172300,375500050,9280,9280,9280,9280,0
+20250328,172200,375500050,9280,9280,9280,9280,0
+20250328,172100,375500050,9280,9280,9280,9280,0
+20250328,172000,375500050,9280,9280,9280,9280,0
+20250328,171900,375500050,9280,9280,9280,9280,0
+20250328,171800,375500050,9280,9280,9280,9280,0
+20250328,171700,375500050,9280,9280,9280,9280,0
+20250328,171600,375500050,9280,9280,9280,9280,0
+20250328,171500,375500050,9280,9280,9280,9280,0
+20250328,171400,375500050,9280,9280,9280,9280,0
+20250328,171300,375500050,9280,9280,9280,9280,0
+20250328,171200,375500050,9280,9280,9280,9280,0
+20250328,171100,375500050,9280,9280,9280,9280,0
+20250328,171000,375500050,9280,9280,9280,9280,0
+20250328,170900,375500050,9280,9280,9280,9280,0
+20250328,170800,375500050,9280,9280,9280,9280,0
+20250328,170700,375500050,9280,9280,9280,9280,0
+20250328,170600,375500050,9280,9280,9280,9280,0
+20250328,170500,375500050,9280,9280,9280,9280,0
+20250328,170400,375500050,9280,9280,9280,9280,0
+20250328,170300,375500050,9280,9280,9280,9280,0
+20250328,170200,375500050,9280,9280,9280,9280,0
+20250328,170100,375500050,9280,9280,9280,9280,0
+20250328,170000,375500050,9280,9280,9280,9280,0
+20250328,165900,375500050,9280,9280,9280,9280,0
+20250328,165800,375500050,9280,9280,9280,9280,0
+20250328,165700,375500050,9280,9280,9280,9280,0
+20250328,165600,375500050,9280,9280,9280,9280,0
+20250328,165500,375500050,9280,9280,9280,9280,0
+20250328,165400,375500050,9280,9280,9280,9280,733
+20250328,165300,375500050,9280,9280,9280,9280,0
+20250328,165200,375500050,9280,9280,9280,9280,0
+20250328,165100,375500050,9280,9280,9280,9280,0
+20250328,165000,375500050,9280,9280,9280,9280,0
+20250328,164900,375500050,9280,9280,9280,9280,0
+20250328,164800,375500050,9280,9280,9280,9280,0
+20250328,164700,375500050,9280,9280,9280,9280,0
+20250328,164600,375500050,9280,9280,9280,9280,0
+20250328,164500,375500050,9280,9280,9280,9280,0
+20250328,164400,375500050,9280,9280,9280,9280,0
+20250328,164300,375500050,9280,9280,9280,9280,0
+20250328,164200,375500050,9280,9280,9280,9280,0
+20250328,164100,375500050,9280,9280,9280,9280,0
+20250328,164000,375500050,9280,9280,9280,9280,0
+20250328,163900,375500050,9280,9280,9280,9280,0
+20250328,163800,375500050,9280,9280,9280,9280,0
+20250328,163700,375500050,9280,9280,9280,9280,0
+20250328,163600,375500050,9280,9280,9280,9280,0
+20250328,163500,375500050,9280,9280,9280,9280,0
+20250328,163400,375500050,9280,9280,9280,9280,0
+20250328,163300,375500050,9280,9280,9280,9280,0
+20250328,163200,375500050,9280,9280,9280,9280,0
+20250328,163100,375500050,9280,9280,9280,9280,0
+20250328,163000,375500050,9280,9280,9280,9280,0
+20250328,162900,375500050,9280,9280,9280,9280,0
+20250328,162800,375500050,9280,9280,9280,9280,0
+20250328,162700,375500050,9280,9280,9280,9280,0
+20250328,162600,375500050,9280,9280,9280,9280,0
+20250328,162500,375500050,9280,9280,9280,9280,0
+20250328,162400,375500050,9280,9280,9280,9280,733
+20250328,162300,375500050,9280,9280,9280,9280,0
+20250328,162200,375500050,9280,9280,9280,9280,0
+20250328,162100,375500050,9280,9280,9280,9280,0
+20250328,162000,375500050,9280,9280,9280,9280,0
+20250328,161900,375500050,9280,9280,9280,9280,0
+20250328,161800,375500050,9280,9280,9280,9280,0
+20250328,161700,375500050,9280,9280,9280,9280,0
+20250328,161600,375500050,9280,9280,9280,9280,0
+20250328,161500,375500050,9280,9280,9280,9280,0
+20250328,161400,375500050,9280,9280,9280,9280,0
+20250328,161300,375500050,9280,9280,9280,9280,0
+20250328,161200,375500050,9280,9280,9280,9280,0
+20250328,161100,375500050,9280,9280,9280,9280,0
+20250328,161000,375500050,9280,9280,9280,9280,0
+20250328,160900,375500050,9280,9280,9280,9280,0
+20250328,160800,375500050,9280,9280,9280,9280,0
+20250328,160700,375500050,9280,9280,9280,9280,0
+20250328,160600,375500050,9280,9280,9280,9280,0
+20250328,160500,375500050,9280,9280,9280,9280,0
+20250328,160400,375500050,9280,9280,9280,9280,0
+20250328,160300,375500050,9280,9280,9280,9280,0
+20250328,160200,375500050,9280,9280,9280,9280,0
+20250328,160100,375500050,9280,9280,9280,9280,0
+20250328,160000,375500050,9280,9280,9280,9280,0
+20250328,155900,375500050,9280,9280,9280,9280,0
+20250328,155800,375500050,9280,9280,9280,9280,0
+20250328,155700,375500050,9280,9280,9280,9280,0
+20250328,155600,375500050,9280,9280,9280,9280,0
+20250328,155500,375500050,9280,9280,9280,9280,0
+20250328,155400,375500050,9280,9280,9280,9280,733
+20250328,155300,375500050,9280,9280,9280,9280,0
+20250328,155200,375500050,9280,9280,9280,9280,0
+20250328,155100,375500050,9280,9280,9280,9280,0
+20250328,155000,375500050,9280,9280,9280,9280,0
+20250328,154900,375500050,9280,9280,9280,9280,0
+20250328,154800,375500050,9280,9280,9280,9280,0
+20250328,154700,375500050,9280,9280,9280,9280,0
+20250328,154600,375500050,9280,9280,9280,9280,0
+20250328,154500,375500050,9280,9280,9280,9280,0
+20250328,154400,375500050,9280,9280,9280,9280,0
+20250328,154300,375500050,9280,9280,9280,9280,0
+20250328,154200,375500050,9280,9280,9280,9280,0
+20250328,154100,375500050,9280,9280,9280,9280,0
+20250328,154000,375500050,9280,9280,9280,9280,0
+20250328,153900,375500050,9280,9280,9280,9280,0
+20250328,153800,375500050,9280,9280,9280,9280,0
+20250328,153700,375500050,9280,9280,9280,9280,0
+20250328,153600,375500050,9280,9280,9280,9280,0
+20250328,153500,375500050,9280,9280,9280,9280,0
+20250328,153400,375500050,9280,9280,9280,9280,0
+20250328,153300,375500050,9280,9280,9280,9280,0
+20250328,153200,375500050,9280,9280,9280,9280,0
+20250328,153100,375500050,9280,9280,9280,9280,0
+20250328,153000,375500050,9280,9280,9280,9280,733
+20250328,152900,368697810,9280,9280,9280,9280,0
+20250328,152800,368697810,9280,9280,9280,9280,0
+20250328,152700,368697810,9280,9280,9280,9280,0
+20250328,152600,368697810,9280,9280,9280,9280,0
+20250328,152500,368697810,9280,9280,9280,9280,0
+20250328,152400,368697810,9280,9280,9280,9280,0
+20250328,152300,368697810,9280,9280,9280,9280,0
+20250328,152200,368697810,9280,9280,9280,9280,0
+20250328,152100,368697810,9280,9280,9280,9280,0
+20250328,152000,368697810,9280,9280,9280,9280,0
+20250328,151900,368697810,9280,9280,9280,9250,369
+20250328,151800,365281330,9260,9260,9260,9260,8
+20250328,151700,365207250,9260,9270,9270,9260,124
+20250328,151600,364058730,9290,9290,9290,9290,0
+20250328,151500,364058730,9290,9270,9290,9270,292
+20250328,151400,361351850,9270,9270,9270,9270,0
+20250328,151300,361351850,9270,9270,9270,9270,25
+20250328,151200,361120100,9270,9270,9270,9270,184
+20250328,151100,359414420,9270,9270,9270,9270,24
+20250328,151000,359191940,9280,9300,9300,9280,5
+20250328,150900,359145460,9300,9300,9300,9300,0
+20250328,150800,359145460,9300,9300,9300,9300,0
+20250328,150700,359145460,9300,9300,9300,9300,0
+20250328,150600,359145460,9300,9300,9300,9300,0
+20250328,150500,359145460,9300,9280,9300,9280,13
+20250328,150400,359024600,9280,9280,9280,9280,0
+20250328,150300,359024600,9280,9280,9280,9260,90
+20250328,150200,358189920,9300,9300,9300,9300,1
+20250328,150100,358180620,9280,9280,9280,9280,26
+20250328,150000,357939340,9260,9260,9260,9260,1
+20250328,145900,357930080,9250,9270,9270,9240,1025
+20250328,145800,348447160,9280,9300,9300,9280,660
+20250328,145700,342320920,9320,9320,9320,9320,0
+20250328,145600,342320920,9320,9300,9380,9300,55
+20250328,145500,341809120,9320,9320,9320,9320,0
+20250328,145400,341809120,9320,9320,9320,9320,0
+20250328,145300,341809120,9320,9340,9340,9320,232
+20250328,145200,339642280,9360,9360,9360,9360,1
+20250328,145100,339632920,9360,9360,9360,9360,0
+20250328,145000,339632920,9360,9360,9360,9360,0
+20250328,144900,339632920,9360,9350,9360,9340,183
+20250328,144800,337923300,9340,9320,9340,9320,29
+20250328,144700,337652460,9320,9320,9320,9320,0
+20250328,144600,337652460,9320,9320,9320,9320,0
+20250328,144500,337652460,9320,9340,9380,9320,131
+20250328,144400,336427620,9370,9370,9370,9370,10
+20250328,144300,336333920,9390,9370,9470,9310,711
+20250328,144200,329640440,9330,9320,9380,9320,70
+20250328,144100,328986760,9320,9320,9320,9320,1
+20250328,144000,328977440,9280,9300,9320,9280,842
+20250328,143900,321148470,9300,9300,9300,9300,54
+20250328,143800,320646270,9300,9300,9300,9300,25
+20250328,143700,320413770,9290,9290,9290,9290,1
+20250328,143600,320404480,9280,9280,9280,9280,0
+20250328,143500,320404480,9280,9280,9280,9280,0
+20250328,143400,320404480,9280,9280,9280,9280,0
+20250328,143300,320404480,9280,9280,9280,9280,0
+20250328,143200,320404480,9280,9280,9280,9280,701
+20250328,143100,313899200,9290,9290,9290,9290,0
+20250328,143000,313899200,9290,9290,9290,9290,0
+20250328,142900,313899200,9290,9290,9290,9290,0
+20250328,142800,313899200,9290,9290,9290,9290,0
+20250328,142700,313899200,9290,9290,9290,9290,52
+20250328,142600,313416120,9300,9300,9300,9300,0
+20250328,142500,313416120,9300,9300,9300,9300,0
+20250328,142400,313416120,9300,9300,9300,9300,0
+20250328,142300,313416120,9300,9300,9300,9300,0
+20250328,142200,313416120,9300,9300,9300,9300,202
+20250328,142100,311537520,9300,9300,9300,9300,0
+20250328,142000,311537520,9300,9300,9300,9300,0
+20250328,141900,311537520,9300,9300,9300,9300,0
+20250328,141800,311537520,9300,9300,9300,9300,43
+20250328,141700,311137620,9280,9280,9280,9280,1
+20250328,141600,311128340,9300,9300,9300,9300,200
+20250328,141500,309268340,9300,9280,9300,9280,2
+20250328,141400,309249760,9280,9290,9290,9270,2300
+20250328,141300,287921060,9290,9290,9290,9290,0
+20250328,141200,287921060,9290,9300,9300,9290,251
+20250328,141100,285589120,9290,9290,9290,9290,0
+20250328,141000,285589120,9290,9290,9290,9290,0
+20250328,140900,285589120,9290,9290,9290,9290,128
+20250328,140800,284400000,9290,9290,9290,9290,1
+20250328,140700,284390710,9290,9290,9290,9290,4
+20250328,140600,284353550,9290,9290,9290,9290,0
+20250328,140500,284353550,9290,9290,9290,9290,2
+20250328,140400,284334970,9270,9270,9270,9270,0
+20250328,140300,284334970,9270,9270,9270,9270,0
+20250328,140200,284334970,9270,9280,9280,9270,1130
+20250328,140100,273859220,9300,9300,9320,9300,19
+20250328,140000,273682200,9310,9310,9310,9310,0
+20250328,135900,273682200,9310,9310,9310,9310,0
+20250328,135800,273682200,9310,9310,9310,9310,499
+20250328,135700,269036510,9310,9310,9310,9310,1
+20250328,135600,269027200,9360,9300,9360,9290,331
+20250328,135500,265946730,9450,9320,9450,9320,42
+20250328,135400,265551870,9310,9350,9410,9310,53
+20250328,135300,265053510,9340,9310,9400,9310,86
+20250328,135200,264249910,9330,9300,9430,9300,340
+20250328,135100,261062760,9340,9290,9360,9290,115
+20250328,135000,259990990,9290,9290,9290,9290,15
+20250328,134900,259851640,9290,9290,9290,9290,1
+20250328,134800,259842350,9280,9280,9280,9280,211
+20250328,134700,257884270,9280,9290,9290,9280,4
+20250328,134600,257847140,9280,9280,9280,9280,32
+20250328,134500,257550180,9280,9280,9280,9280,0
+20250328,134400,257550180,9280,9280,9280,9280,0
+20250328,134300,257550180,9280,9280,9280,9280,15
+20250328,134200,257410980,9270,9270,9270,9270,0
+20250328,134100,257410980,9270,9270,9270,9270,0
+20250328,134000,257410980,9270,9270,9270,9270,0
+20250328,133900,257410980,9270,9270,9270,9270,0
+20250328,133800,257410980,9270,9270,9270,9270,0
+20250328,133700,257410980,9270,9270,9270,9270,0
+20250328,133600,257410980,9270,9270,9270,9270,0
+20250328,133500,257410980,9270,9270,9270,9270,0
+20250328,133400,257410980,9270,9270,9270,9270,0
+20250328,133300,257410980,9270,9270,9270,9270,0
+20250328,133200,257410980,9270,9270,9270,9270,0
+20250328,133100,257410980,9270,9270,9270,9270,0
+20250328,133000,257410980,9270,9270,9270,9270,0
+20250328,132900,257410980,9270,9270,9270,9270,0
+20250328,132800,257410980,9270,9270,9270,9270,50
+20250328,132700,256947480,9290,9290,9290,9290,11
+20250328,132600,256845290,9310,9310,9310,9310,0
+20250328,132500,256845290,9310,9310,9310,9310,0
+20250328,132400,256845290,9310,9310,9310,9310,0
+20250328,132300,256845290,9310,9310,9310,9310,0
+20250328,132200,256845290,9310,9270,9310,9270,667
+20250328,132100,250662140,9270,9270,9270,9270,0
+20250328,132000,250662140,9270,9270,9270,9270,0
+20250328,131900,250662140,9270,9270,9270,9270,50
+20250328,131800,250198640,9320,9290,9320,9290,2
+20250328,131700,250180030,9280,9270,9290,9270,50
+20250328,131600,249716030,9270,9270,9270,9270,1
+20250328,131500,249706760,9260,9260,9260,9260,0
+20250328,131400,249706760,9260,9260,9260,9260,0
+20250328,131300,249706760,9260,9260,9260,9260,0
+20250328,131200,249706760,9260,9270,9270,9260,41
+20250328,131100,249327090,9270,9270,9270,9270,0
+20250328,131000,249327090,9270,9270,9270,9270,0
+20250328,130900,249327090,9270,9270,9270,9270,0
+20250328,130800,249327090,9270,9270,9270,9270,0
+20250328,130700,249327090,9270,9270,9270,9270,0
+20250328,130600,249327090,9270,9270,9270,9270,0
+20250328,130500,249327090,9270,9270,9270,9270,0
+20250328,130400,249327090,9270,9270,9270,9270,0
+20250328,130300,249327090,9270,9260,9290,9260,89
+20250328,130200,248502490,9260,9260,9260,9260,0
+20250328,130100,248502490,9260,9260,9260,9260,50
+20250328,130000,248039490,9260,9260,9260,9260,1
+20250328,125900,248030230,9250,9250,9250,9250,1
+20250328,125800,248020980,9250,9250,9250,9250,1
+20250328,125700,248011730,9230,9230,9230,9230,2
+20250328,125600,247993270,9250,9250,9250,9250,1
+20250328,125500,247984020,9240,9240,9240,9240,0
+20250328,125400,247984020,9240,9240,9240,9240,0
+20250328,125300,247984020,9240,9240,9240,9240,0
+20250328,125200,247984020,9240,9240,9240,9240,0
+20250328,125100,247984020,9240,9240,9240,9240,0
+20250328,125000,247984020,9240,9240,9240,9240,0
+20250328,124900,247984020,9240,9240,9240,9240,843
+20250328,124800,240194700,9250,9250,9250,9250,0
+20250328,124700,240194700,9250,9250,9250,9250,108
+20250328,124600,239195700,9250,9250,9250,9250,0
+20250328,124500,239195700,9250,9250,9250,9250,0
+20250328,124400,239195700,9250,9250,9250,9250,0
+20250328,124300,239195700,9250,9250,9250,9250,0
+20250328,124200,239195700,9250,9250,9250,9250,0
+20250328,124100,239195700,9250,9250,9250,9250,0
+20250328,124000,239195700,9250,9250,9250,9250,0
+20250328,123900,239195700,9250,9250,9250,9250,0
+20250328,123800,239195700,9250,9250,9250,9250,0
+20250328,123700,239195700,9250,9260,9260,9250,1457
+20250328,123600,225710860,9280,9280,9280,9280,0
+20250328,123500,225710860,9280,9280,9280,9280,0
+20250328,123400,225710860,9280,9280,9280,9280,0
+20250328,123300,225710860,9280,9280,9280,9280,0
+20250328,123200,225710860,9280,9280,9280,9280,0
+20250328,123100,225710860,9280,9280,9280,9280,2
+20250328,123000,225692300,9290,9280,9290,9280,3
+20250328,122900,225664440,9290,9290,9290,9290,21
+20250328,122800,225469350,9270,9270,9270,9270,70
+20250328,122700,224820450,9280,9280,9280,9280,0
+20250328,122600,224820450,9280,9280,9280,9280,7
+20250328,122500,224755490,9280,9280,9280,9280,23
+20250328,122400,224542050,9250,9250,9250,9250,0
+20250328,122300,224542050,9250,9250,9250,9250,0
+20250328,122200,224542050,9250,9250,9250,9250,0
+20250328,122100,224542050,9250,9250,9250,9250,0
+20250328,122000,224542050,9250,9250,9250,9250,0
+20250328,121900,224542050,9250,9250,9250,9250,0
+20250328,121800,224542050,9250,9250,9250,9250,0
+20250328,121700,224542050,9250,9250,9250,9250,0
+20250328,121600,224542050,9250,9250,9250,9250,0
+20250328,121500,224542050,9250,9250,9250,9250,0
+20250328,121400,224542050,9250,9250,9250,9250,0
+20250328,121300,224542050,9250,9250,9250,9250,0
+20250328,121200,224542050,9250,9250,9250,9250,0
+20250328,121100,224542050,9250,9250,9250,9250,0
+20250328,121000,224542050,9250,9250,9250,9250,0
+20250328,120900,224542050,9250,9250,9250,9250,0
+20250328,120800,224542050,9250,9250,9250,9250,0
+20250328,120700,224542050,9250,9250,9250,9250,0
+20250328,120600,224542050,9250,9250,9250,9250,0
+20250328,120500,224542050,9250,9250,9250,9250,0
+20250328,120400,224542050,9250,9250,9250,9250,0
+20250328,120300,224542050,9250,9250,9250,9250,0
+20250328,120200,224542050,9250,9250,9250,9250,0
+20250328,120100,224542050,9250,9250,9250,9250,0
+20250328,120000,224542050,9250,9250,9250,9250,0
+20250328,115900,224542050,9250,9250,9250,9250,0
+20250328,115800,224542050,9250,9250,9250,9250,0
+20250328,115700,224542050,9250,9250,9250,9250,0
+20250328,115600,224542050,9250,9250,9250,9250,0
+20250328,115500,224542050,9250,9250,9250,9250,0
+20250328,115400,224542050,9250,9250,9250,9250,0
+20250328,115300,224542050,9250,9250,9250,9250,0
+20250328,115200,224542050,9250,9250,9250,9250,0
+20250328,115100,224542050,9250,9250,9250,9250,0
+20250328,115000,224542050,9250,9250,9250,9250,3
+20250328,114900,224514300,9250,9270,9270,9250,250
+20250328,114800,222201020,9270,9270,9270,9270,100
+20250328,114700,221274020,9270,9270,9270,9270,0
+20250328,114600,221274020,9270,9270,9270,9270,0
+20250328,114500,221274020,9270,9270,9270,9270,0
+20250328,114400,221274020,9270,9270,9270,9270,0
+20250328,114300,221274020,9270,9260,9270,9260,52
+20250328,114200,220792480,9260,9260,9260,9260,0
+20250328,114100,220792480,9260,9260,9260,9260,0
+20250328,114000,220792480,9260,9280,9280,9260,9
+20250328,113900,220708980,9280,9260,9370,9260,218
+20250328,113800,218678290,9240,9240,9240,9240,0
+20250328,113700,218678290,9240,9240,9240,9240,0
+20250328,113600,218678290,9240,9250,9250,9240,40
+20250328,113500,218308590,9240,9240,9240,9240,0
+20250328,113400,218308590,9240,9250,9250,9240,37
+20250328,113300,217966460,9250,9250,9250,9250,0
+20250328,113200,217966460,9250,9250,9250,9250,0
+20250328,113100,217966460,9250,9250,9250,9250,0
+20250328,113000,217966460,9250,9250,9250,9250,0
+20250328,112900,217966460,9250,9250,9250,9250,0
+20250328,112800,217966460,9250,9250,9250,9250,0
+20250328,112700,217966460,9250,9250,9250,9250,0
+20250328,112600,217966460,9250,9250,9250,9250,0
+20250328,112500,217966460,9250,9250,9250,9250,55
+20250328,112400,217457710,9250,9260,9260,9250,131
+20250328,112300,216245530,9270,9270,9270,9270,0
+20250328,112200,216245530,9270,9270,9270,9270,482
+20250328,112100,211777390,9270,9270,9270,9270,1
+20250328,112000,211768120,9280,9280,9280,9280,0
+20250328,111900,211768120,9280,9280,9280,9280,0
+20250328,111800,211768120,9280,9280,9280,9280,30
+20250328,111700,211489720,9280,9280,9280,9280,0
+20250328,111600,211489720,9280,9280,9280,9280,0
+20250328,111500,211489720,9280,9280,9280,9280,20
+20250328,111400,211304120,9270,9270,9270,9270,0
+20250328,111300,211304120,9270,9270,9270,9270,17
+20250328,111200,211146530,9270,9270,9270,9270,1
+20250328,111100,211137260,9250,9250,9250,9250,0
+20250328,111000,211137260,9250,9250,9250,9250,0
+20250328,110900,211137260,9250,9250,9250,9250,0
+20250328,110800,211137260,9250,9250,9250,9250,0
+20250328,110700,211137260,9250,9250,9250,9250,10
+20250328,110600,211044760,9250,9250,9250,9250,0
+20250328,110500,211044760,9250,9250,9250,9250,18
+20250328,110400,210878260,9250,9250,9250,9250,20
+20250328,110300,210693260,9300,9300,9300,9300,0
+20250328,110200,210693260,9300,9300,9300,9300,0
+20250328,110100,210693260,9300,9300,9300,9300,0
+20250328,110000,210693260,9300,9300,9300,9300,0
+20250328,105900,210693260,9300,9300,9300,9300,0
+20250328,105800,210693260,9300,9240,9300,9230,2065
+20250328,105700,191624480,9240,9240,9240,9240,0
+20250328,105600,191624480,9240,9240,9240,9240,0
+20250328,105500,191624480,9240,9240,9240,9240,0
+20250328,105400,191624480,9240,9260,9260,9240,100
+20250328,105300,190699780,9280,9280,9280,9280,0
+20250328,105200,190699780,9280,9330,9330,9280,107
+20250328,105100,189706030,9320,9320,9320,9320,3
+20250328,105000,189678070,9300,9300,9300,9300,0
+20250328,104900,189678070,9300,9300,9300,9300,0
+20250328,104800,189678070,9300,9300,9300,9300,0
+20250328,104700,189678070,9300,9300,9300,9300,15
+20250328,104600,189538570,9320,9320,9320,9320,7
+20250328,104500,189473330,9330,9330,9330,9330,160
+20250328,104400,187980530,9360,9360,9360,9360,0
+20250328,104300,187980530,9360,9360,9360,9360,0
+20250328,104200,187980530,9360,9360,9360,9360,0
+20250328,104100,187980530,9360,9360,9360,9360,0
+20250328,104000,187980530,9360,9360,9360,9360,0
+20250328,103900,187980530,9360,9360,9360,9360,0
+20250328,103800,187980530,9360,9360,9360,9360,0
+20250328,103700,187980530,9360,9360,9360,9360,0
+20250328,103600,187980530,9360,9360,9360,9360,0
+20250328,103500,187980530,9360,9340,9360,9340,149
+20250328,103400,186585940,9360,9370,9370,9330,11
+20250328,103300,186483070,9330,9350,9350,9330,4
+20250328,103200,186445710,9330,9330,9360,9330,12
+20250328,103100,186333590,9360,9330,9360,9330,64
+20250328,103000,185734640,9320,9320,9320,9320,0
+20250328,102900,185734640,9320,9320,9320,9320,0
+20250328,102800,185734640,9320,9320,9320,9320,0
+20250328,102700,185734640,9320,9320,9320,9320,0
+20250328,102600,185734640,9320,9320,9320,9320,0
+20250328,102500,185734640,9320,9320,9320,9320,5
+20250328,102400,185688040,9320,9320,9320,9320,0
+20250328,102300,185688040,9320,9320,9370,9320,104
+20250328,102200,184713810,9320,9310,9320,9310,4
+20250328,102100,184676550,9340,9330,9350,9330,523
+20250328,102000,179787990,9300,9300,9300,9300,0
+20250328,101900,179787990,9300,9280,9300,9280,214
+20250328,101800,177798600,9250,9250,9250,9250,1
+20250328,101700,177789350,9280,9280,9280,9280,0
+20250328,101600,177789350,9280,9280,9280,9280,0
+20250328,101500,177789350,9280,9280,9280,9280,0
+20250328,101400,177789350,9280,9250,9290,9250,26
+20250328,101300,177548600,9230,9230,9230,9230,1
+20250328,101200,177539370,9240,9240,9240,9240,0
+20250328,101100,177539370,9240,9240,9240,9240,1196
+20250328,101000,166488330,9240,9240,9240,9240,3
+20250328,100900,166460610,9250,9250,9250,9250,0
+20250328,100800,166460610,9250,9250,9250,9250,0
+20250328,100700,166460610,9250,9250,9250,9250,0
+20250328,100600,166460610,9250,9250,9250,9250,7
+20250328,100500,166395860,9220,9220,9220,9220,205
+20250328,100400,164505760,9210,9210,9210,9210,39
+20250328,100300,164146570,9230,9220,9230,9200,303
+20250328,100200,161357610,9220,9220,9220,9220,0
+20250328,100100,161357610,9220,9220,9220,9220,1
+20250328,100000,161348390,9230,9230,9230,9230,0
+20250328,095900,161348390,9230,9230,9230,9230,0
+20250328,095800,161348390,9230,9230,9230,9230,5
+20250328,095700,161302240,9250,9220,9250,9220,2
+20250328,095600,161283770,9200,9200,9220,9200,706
+20250328,095500,154788480,9200,9200,9200,9200,0
+20250328,095400,154788480,9200,9200,9200,9200,10
+20250328,095300,154696480,9200,9210,9210,9200,1000
+20250328,095200,145496400,9210,9210,9210,9210,177
+20250328,095100,143866230,9200,9210,9210,9200,111
+20250328,095000,142844150,9220,9220,9220,9220,1
+20250328,094900,142834930,9220,9220,9220,9220,95
+20250328,094800,141959030,9220,9220,9220,9220,424
+20250328,094700,138049750,9220,9220,9230,9190,6249
+20250328,094600,80545070,9220,9220,9220,9220,0
+20250328,094500,80545070,9220,9220,9220,9220,200
+20250328,094400,78701070,9250,9250,9250,9250,0
+20250328,094300,78701070,9250,9250,9250,9250,0
+20250328,094200,78701070,9250,9250,9250,9250,10
+20250328,094100,78608570,9250,9250,9250,9250,1
+20250328,094000,78599320,9260,9260,9260,9260,0
+20250328,093900,78599320,9260,9260,9260,9220,1289
+20250328,093800,66692050,9250,9250,9250,9250,0
+20250328,093700,66692050,9250,9250,9250,9250,0
+20250328,093600,66692050,9250,9250,9250,9250,0
+20250328,093500,66692050,9250,9250,9250,9250,0
+20250328,093400,66692050,9250,9250,9250,9250,177
+20250328,093300,65054800,9260,9270,9270,9260,320
+20250328,093200,62089830,9270,9270,9270,9270,101
+20250328,093100,61153560,9280,9280,9280,9280,0
+20250328,093000,61153560,9280,9280,9300,9280,51
+20250328,092900,60680260,9290,9290,9290,9290,0
+20250328,092800,60680260,9290,9300,9300,9290,109
+20250328,092700,59666650,9300,9300,9300,9300,0
+20250328,092600,59666650,9300,9300,9300,9300,0
+20250328,092500,59666650,9300,9300,9340,9300,566
+20250328,092400,54402360,9290,9290,9290,9290,99
+20250328,092300,53482650,9290,9280,9290,9280,9
+20250328,092200,53399120,9280,9270,9280,9270,34
+20250328,092100,53083920,9270,9250,9270,9250,123
+20250328,092000,51944500,9250,9250,9250,9250,1
+20250328,091900,51935250,9250,9250,9250,9250,0
+20250328,091800,51935250,9250,9260,9260,9250,316
+20250328,091700,49011510,9260,9260,9260,9260,0
+20250328,091600,49011510,9260,9250,9260,9250,14
+20250328,091500,48881950,9270,9280,9300,9270,25
+20250328,091400,48650050,9300,9290,9300,9290,12
+20250328,091300,48538550,9300,9290,9300,9290,506
+20250328,091200,43832830,9250,9250,9250,9250,0
+20250328,091100,43832830,9250,9230,9250,9230,105
+20250328,091000,42862120,9240,9230,9250,9230,418
+20250328,090900,39001270,9240,9260,9260,9240,189
+20250328,090800,37253830,9260,9280,9290,9260,218
+20250328,090700,35231290,9290,9290,9290,9280,524
+20250328,090600,30368530,9270,9390,9390,9250,2434
+20250328,090500,7734530,9360,9360,9390,9350,98
+20250328,090400,6817470,9370,9370,9370,9370,205
+20250328,090300,4896620,9380,9390,9390,9380,69
+20250328,090200,4249250,9400,9400,9400,9400,141
+20250328,090100,2923850,9410,9410,9410,9410,0
+20250328,090000,2923850,9410,9400,9410,9400,311

251370/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
+20250328,161054,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-210,5,-2.21,376706450,40665,86.32,9400,9470,9190,12330,6650,9490,9263.60,1.01,0,-6576,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1514,-34.89,0.87,12,0.25,-266.00,10681.00,14400,20240424,-35.56,7350,20240805,26.26,13320,-30.33,20250312,8900,4.27,20250306,14400,-35.56,20240424,7350,26.26,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250328,151058,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-210,5,-2.21,359191940,38776,82.31,9400,9470,9190,12330,6650,9490,9263.25,1.01,0,-7027,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1514,-34.89,0.87,12,0.24,-266.00,10681.00,14400,20240424,-35.56,7350,20240805,26.26,13320,-30.33,20250312,8900,4.27,20250306,14400,-35.56,20240424,7350,26.26,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250328,141101,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9290,-200,5,-2.11,285589120,30858,65.50,9400,9450,9190,12330,6650,9490,9254.95,1.01,0,-6675,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1516,-34.92,0.87,12,0.19,-266.00,10681.00,14400,20240424,-35.49,7350,20240805,26.39,13320,-30.26,20250312,8900,4.38,20250306,14400,-35.49,20240424,7350,26.39,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250328,131056,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9270,-220,5,-2.32,249327090,26957,57.22,9400,9410,9190,12330,6650,9490,9249.07,1.01,0,-6088,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1512,-34.85,0.87,12,0.17,-266.00,10681.00,14400,20240424,-35.62,7350,20240805,26.12,13320,-30.41,20250312,8900,4.16,20250306,14400,-35.62,20240424,7350,26.12,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250328,121057,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9250,-240,5,-2.53,224542050,24278,51.54,9400,9410,9190,12330,6650,9490,9248.79,1.01,0,-3511,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1509,-34.77,0.87,12,0.15,-266.00,10681.00,14400,20240424,-35.76,7350,20240805,25.85,13320,-30.56,20250312,8900,3.93,20250306,14400,-35.76,20240424,7350,25.85,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250328,111052,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9250,-240,5,-2.53,211137260,22832,48.47,9400,9410,9190,12330,6650,9490,9247.43,1.01,0,-3459,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1509,-34.77,0.87,12,0.14,-266.00,10681.00,14400,20240424,-35.76,7350,20240805,25.85,13320,-30.56,20250312,8900,3.93,20250306,14400,-35.76,20240424,7350,25.85,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250328,101101,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9240,-250,5,-2.63,166488330,18013,38.24,9400,9410,9190,12330,6650,9490,9242.68,1.01,0,-2885,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1507,-34.74,0.87,12,0.11,-266.00,10681.00,14400,20240424,-35.83,7350,20240805,25.71,13320,-30.63,20250312,8900,3.82,20250306,14400,-35.83,20240424,7350,25.71,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250328,091107,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,-260,5,-2.74,43111330,4634,9.84,9400,9410,9230,12330,6650,9490,9303.26,1.01,0,-3330,9923,9706,9533,9316,9143,9815,9425,82,2840,500,6830,10,1,16314464,1506,-34.70,0.86,12,0.03,-266.00,10681.00,14400,20240424,-35.90,7350,20240805,25.58,13320,-30.71,20250312,8900,3.71,20250306,14400,-35.90,20240424,7350,25.58,20240805,3.68,N,251370,500,81 억,,164756,N,N,0,N,00,N
+20250327,162413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9490,-30,5,-0.32,442190850,46882,43.37,9360,9750,9360,12370,6670,9520,9431.75,0.98,0,5684,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1548,-53.62,1.26,12,0.29,-177.00,7531.00,14400,20240424,-34.10,7350,20240805,29.12,13320,-28.75,20250312,8900,6.63,20250306,14400,-34.10,20240424,7350,29.12,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250327,151056,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9400,-120,5,-1.26,369926685,39222,36.29,9360,9750,9360,12370,6670,9520,9431.61,0.98,0,5751,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1534,-53.11,1.25,12,0.24,-177.00,7531.00,14400,20240424,-34.72,7350,20240805,27.89,13320,-29.43,20250312,8900,5.62,20250306,14400,-34.72,20240424,7350,27.89,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250327,141058,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9440,-80,5,-0.84,283358065,30017,27.77,9360,9750,9360,12370,6670,9520,9439.92,0.98,0,1543,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1540,-53.33,1.25,12,0.18,-177.00,7531.00,14400,20240424,-34.44,7350,20240805,28.44,13320,-29.13,20250312,8900,6.07,20250306,14400,-34.44,20240424,7350,28.44,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250327,131052,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9470,-50,5,-0.53,255688395,27077,25.05,9360,9750,9360,12370,6670,9520,9443.01,0.98,0,-170,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1545,-53.50,1.26,12,0.17,-177.00,7531.00,14400,20240424,-34.24,7350,20240805,28.84,13320,-28.90,20250312,8900,6.40,20250306,14400,-34.24,20240424,7350,28.84,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250327,121102,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9400,-120,5,-1.26,214911345,22762,21.06,9360,9750,9360,12370,6670,9520,9441.67,0.98,0,-512,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1534,-53.11,1.25,12,0.14,-177.00,7531.00,14400,20240424,-34.72,7350,20240805,27.89,13320,-29.43,20250312,8900,5.62,20250306,14400,-34.72,20240424,7350,27.89,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250327,111057,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9420,-100,5,-1.05,129264945,13656,12.63,9360,9750,9360,12370,6670,9520,9465.79,0.98,0,-1302,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1537,-53.22,1.25,12,0.08,-177.00,7531.00,14400,20240424,-34.58,7350,20240805,28.16,13320,-29.28,20250312,8900,5.84,20250306,14400,-34.58,20240424,7350,28.16,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250327,101052,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9450,-70,5,-0.74,88918400,9379,8.68,9360,9750,9360,12370,6670,9520,9480.58,0.98,0,-794,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1542,-53.39,1.25,12,0.06,-177.00,7531.00,14400,20240424,-34.38,7350,20240805,28.57,13320,-29.05,20250312,8900,6.18,20250306,14400,-34.38,20240424,7350,28.57,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250327,091056,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9450,-70,5,-0.74,29865670,3141,2.91,9360,9750,9360,12370,6670,9520,9508.33,0.98,0,-797,10133,9826,9573,9266,9013,9700,9140,82,2850,500,6850,10,1,16314464,1542,-53.39,1.25,12,0.02,-177.00,7531.00,14400,20240424,-34.38,7350,20240805,28.57,13320,-29.05,20250312,8900,6.18,20250306,14400,-34.38,20240424,7350,28.57,20240805,3.64,N,251370,500,81 억,,159071,N,N,0,N,00,N
+20250326,161044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9520,-210,5,-2.16,1025449060,107693,26.30,9720,9880,9320,12640,6820,9730,9521.97,0.81,0,26361,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1553,-53.79,1.26,12,0.66,-177.00,7531.00,14400,20240424,-33.89,7350,20240805,29.52,13320,-28.53,20250312,8900,6.97,20250306,14400,-33.89,20240424,7350,29.52,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250326,151046,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9550,-180,5,-1.85,952811380,100074,24.44,9720,9880,9320,12640,6820,9730,9521.07,0.81,0,23402,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1558,-53.95,1.27,12,0.61,-177.00,7531.00,14400,20240424,-33.68,7350,20240805,29.93,13320,-28.30,20250312,8900,7.30,20250306,14400,-33.68,20240424,7350,29.93,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250326,141045,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9660,-70,5,-0.72,887475820,93227,22.76,9720,9880,9320,12640,6820,9730,9519.51,0.81,0,20629,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1576,-54.58,1.28,12,0.57,-177.00,7531.00,14400,20240424,-32.92,7350,20240805,31.43,13320,-27.48,20250312,8900,8.54,20250306,14400,-32.92,20240424,7350,31.43,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250326,131048,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9740,10,2,0.10,859424750,90310,22.05,9720,9880,9320,12640,6820,9730,9516.39,0.81,0,20838,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1589,-55.03,1.29,12,0.55,-177.00,7531.00,14400,20240424,-32.36,7350,20240805,32.52,13320,-26.88,20250312,8900,9.44,20250306,14400,-32.36,20240424,7350,32.52,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250326,121053,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9620,-110,5,-1.13,812695860,85471,20.87,9720,9880,9320,12640,6820,9730,9508.44,0.81,0,21763,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1569,-54.35,1.28,12,0.52,-177.00,7531.00,14400,20240424,-33.19,7350,20240805,30.88,13320,-27.78,20250312,8900,8.09,20250306,14400,-33.19,20240424,7350,30.88,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250326,111049,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9700,-30,5,-0.31,766606400,80683,19.70,9720,9880,9320,12640,6820,9730,9501.46,0.81,0,21590,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1583,-54.80,1.29,12,0.49,-177.00,7531.00,14400,20240424,-32.64,7350,20240805,31.97,13320,-27.18,20250312,8900,8.99,20250306,14400,-32.64,20240424,7350,31.97,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250326,101048,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9480,-250,5,-2.57,648090350,68306,16.68,9720,9880,9320,12640,6820,9730,9488.04,0.81,0,16443,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1547,-53.56,1.26,12,0.42,-177.00,7531.00,14400,20240424,-34.17,7350,20240805,28.98,13320,-28.83,20250312,8900,6.52,20250306,14400,-34.17,20240424,7350,28.98,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250326,091049,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9630,-100,5,-1.03,59208720,6134,1.50,9720,9880,9540,12640,6820,9730,9652.55,0.81,0,1757,11996,10862,10276,9142,8556,10570,8850,82,2910,500,7000,10,1,16314464,1571,-54.41,1.28,12,0.04,-177.00,7531.00,14400,20240424,-33.12,7350,20240805,31.02,13320,-27.70,20250312,8900,8.20,20250306,14400,-33.12,20240424,7350,31.02,20240805,3.64,N,251370,500,81 억,,132702,N,N,0,N,00,N
+20250325,161040,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9730,-750,5,-7.16,4209774965,407201,611.73,10380,11410,9690,13620,7340,10480,10338.63,0.89,0,-18954,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1587,-54.97,1.29,12,2.50,-177.00,7531.00,14400,20240424,-32.43,7350,20240805,32.38,13320,-26.95,20250312,8900,9.33,20250306,14400,-32.43,20240424,7350,32.38,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250325,151043,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9740,-740,5,-7.06,4036341785,389353,584.91,10380,11410,9720,13620,7340,10480,10366.79,0.89,0,-22948,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1589,-55.03,1.29,12,2.39,-177.00,7531.00,14400,20240424,-32.36,7350,20240805,32.52,13320,-26.88,20250312,8900,9.44,20250306,14400,-32.36,20240424,7350,32.52,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250325,141039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9780,-700,5,-6.68,3769514285,362085,543.95,10380,11410,9750,13620,7340,10480,10410.58,0.89,0,-24173,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1596,-55.25,1.30,12,2.22,-177.00,7531.00,14400,20240424,-32.08,7350,20240805,33.06,13320,-26.58,20250312,8900,9.89,20250306,14400,-32.08,20240424,7350,33.06,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250325,131131,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10040,-440,5,-4.20,3345445505,319134,479.42,10380,11410,9930,13620,7340,10480,10482.89,0.89,0,-26458,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1638,-56.72,1.33,12,1.96,-177.00,7531.00,14400,20240424,-30.28,7350,20240805,36.60,13320,-24.62,20250312,8900,12.81,20250306,14400,-30.28,20240424,7350,36.60,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250325,121041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10020,-460,5,-4.39,3200867675,304700,457.74,10380,11410,9930,13620,7340,10480,10504.98,0.89,0,-25333,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1635,-56.61,1.33,12,1.87,-177.00,7531.00,14400,20240424,-30.42,7350,20240805,36.33,13320,-24.77,20250312,8900,12.58,20250306,14400,-30.42,20240424,7350,36.33,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250325,111039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10620,140,2,1.34,621248360,58648,88.11,10380,10850,10380,13620,7340,10480,10592.83,0.89,0,-2383,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1733,-60.00,1.41,12,0.36,-177.00,7531.00,14400,20240424,-26.25,7350,20240805,44.49,13320,-20.27,20250312,8900,19.33,20250306,14400,-26.25,20240424,7350,44.49,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250325,101051,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10450,-30,5,-0.29,320635990,30558,45.91,10380,10780,10380,13620,7340,10480,10492.70,0.89,0,-1102,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1705,-59.04,1.39,12,0.19,-177.00,7531.00,14400,20240424,-27.43,7350,20240805,42.18,13320,-21.55,20250312,8900,17.42,20250306,14400,-27.43,20240424,7350,42.18,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250325,091049,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10540,60,2,0.57,97674880,9348,14.04,10380,10550,10380,13620,7340,10480,10448.75,0.89,0,896,10780,10630,10490,10340,10200,10560,10270,82,3140,500,7540,10,1,16314464,1720,-59.55,1.40,12,0.06,-177.00,7531.00,14400,20240424,-26.81,7350,20240805,43.40,13320,-20.87,20250312,8900,18.43,20250306,14400,-26.81,20240424,7350,43.40,20240805,3.73,N,251370,500,81 억,,145177,N,N,0,N,00,N
+20250324,161038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10480,-120,5,-1.13,691201040,66153,110.79,10550,10640,10350,13780,7420,10600,10448.43,0.81,0,8644,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1710,-59.21,1.39,12,0.41,-177.00,7531.00,14400,20240424,-27.22,7350,20240805,42.59,13320,-21.32,20250312,8900,17.75,20250306,14400,-27.22,20240424,7350,42.59,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
+20250324,151044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10450,-150,5,-1.42,627147540,60013,100.51,10550,10640,10350,13780,7420,10600,10450.19,0.81,0,8558,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1705,-59.04,1.39,12,0.37,-177.00,7531.00,14400,20240424,-27.43,7350,20240805,42.18,13320,-21.55,20250312,8900,17.42,20250306,14400,-27.43,20240424,7350,42.18,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
+20250324,141046,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10380,-220,5,-2.08,458354570,43779,73.32,10550,10640,10350,13780,7420,10600,10469.74,0.81,0,-343,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1693,-58.64,1.38,12,0.27,-177.00,7531.00,14400,20240424,-27.92,7350,20240805,41.22,13320,-22.07,20250312,8900,16.63,20250306,14400,-27.92,20240424,7350,41.22,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
+20250324,131046,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10500,-100,5,-0.94,371803490,35460,59.39,10550,10640,10420,13780,7420,10600,10485.15,0.81,0,-1004,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1713,-59.32,1.39,12,0.22,-177.00,7531.00,14400,20240424,-27.08,7350,20240805,42.86,13320,-21.17,20250312,8900,17.98,20250306,14400,-27.08,20240424,7350,42.86,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
+20250324,121044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10490,-110,5,-1.04,362927900,34612,57.97,10550,10640,10420,13780,7420,10600,10485.61,0.81,0,-1190,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1711,-59.27,1.39,12,0.21,-177.00,7531.00,14400,20240424,-27.15,7350,20240805,42.72,13320,-21.25,20250312,8900,17.87,20250306,14400,-27.15,20240424,7350,42.72,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
+20250324,111044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10480,-120,5,-1.13,280165910,26688,44.70,10550,10640,10420,13780,7420,10600,10497.82,0.81,0,-477,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1710,-59.21,1.39,12,0.16,-177.00,7531.00,14400,20240424,-27.22,7350,20240805,42.59,13320,-21.32,20250312,8900,17.75,20250306,14400,-27.22,20240424,7350,42.59,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
+20250324,101040,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10490,-110,5,-1.04,135288520,12850,21.52,10550,10640,10480,13780,7420,10600,10528.29,0.81,0,1295,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1711,-59.27,1.39,12,0.08,-177.00,7531.00,14400,20240424,-27.15,7350,20240805,42.72,13320,-21.25,20250312,8900,17.87,20250306,14400,-27.15,20240424,7350,42.72,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
+20250324,091042,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10520,-80,5,-0.75,38949170,3701,6.20,10550,10600,10480,13780,7420,10600,10523.96,0.81,0,11,11053,10826,10603,10376,10153,10715,10265,82,3180,500,7630,10,1,16314464,1716,-59.44,1.40,12,0.02,-177.00,7531.00,14400,20240424,-26.94,7350,20240805,43.13,13320,-21.02,20250312,8900,18.20,20250306,14400,-26.94,20240424,7350,43.13,20240805,3.75,N,251370,500,81 억,,131701,N,N,0,N,00,N
 20250321,161058,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10600,-110,5,-1.03,623700985,58797,74.55,10610,10830,10380,13920,7500,10710,10607.71,0.76,0,6687,11356,11032,10846,10522,10336,10940,10430,82,3210,500,7710,10,1,16314464,1729,-59.89,1.41,12,0.36,-177.00,7531.00,14400,20240424,-26.39,7350,20240805,44.22,13320,-20.42,20250312,8900,19.10,20250306,14400,-26.39,20240424,7350,44.22,20240805,3.83,N,251370,500,81 억,,124484,N,N,0,N,00,N
 20250321,151043,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10660,-50,5,-0.47,575124825,54232,68.76,10610,10830,10380,13920,7500,10710,10604.90,0.76,0,6550,11356,11032,10846,10522,10336,10940,10430,82,3210,500,7710,10,1,16314464,1739,-60.23,1.42,12,0.33,-177.00,7531.00,14400,20240424,-25.97,7350,20240805,45.03,13320,-19.97,20250312,8900,19.78,20250306,14400,-25.97,20240424,7350,45.03,20240805,3.83,N,251370,500,81 억,,124484,N,N,0,N,00,N
 20250321,141043,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10630,-80,5,-0.75,529991425,49990,63.38,10610,10830,10380,13920,7500,10710,10601.95,0.76,0,5810,11356,11032,10846,10522,10336,10940,10430,82,3210,500,7710,10,1,16314464,1734,-60.06,1.41,12,0.31,-177.00,7531.00,14400,20240424,-26.18,7350,20240805,44.63,13320,-20.20,20250312,8900,19.44,20250306,14400,-26.18,20240424,7350,44.63,20240805,3.83,N,251370,500,81 억,,124484,N,N,0,N,00,N

251370/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,18016,16314464,171512320,155313697280,0.11
+20250325,18016,16314464,175295680,158739734720,0.11
+20250324,18025,16314464,188902000,170975582720,0.11
+20250321,18076,16314464,191605600,172933318400,0.11
+20250320,18076,16314464,193593960,174727909440,0.11
 20250319,18076,16314464,199739800,180274827200,0.11
 20250318,19703,16314464,209245860,173259607680,0.12
 20250317,19770,16314464,213911400,176522500480,0.12

251370/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,10600,10900,11350,10380,863187,9430812340,00,0.00,N,5,-190,
 20250310,10790,9100,13320,9070,4137675,47986951485,00,0.00,N,2,1620,
 20250304,9170,9790,9790,8900,284000,2614989980,00,0.00,N,5,-740,
 20250224,9910,11100,11150,9710,183052,1897521640,00,0.00,N,5,-1040,