Add accumulated files

270520/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1040,1015,1079,1015,621769,654969206,00,0.00,N,2,20,
+20250326,1020,1045,1045,1010,335167,341695390,00,0.00,N,2,2,
+20250325,1018,1030,1069,1017,429660,442757231,00,0.00,N,5,-12,
+20250324,1030,1109,1109,1030,884191,936643341,00,0.00,N,2,12,
 20250321,1018,1066,1070,978,1197516,1208641193,00,0.00,N,5,-48,
 20250320,1066,1071,1087,1051,509484,542958221,00,0.00,N,5,-15,
 20250319,1081,1145,1145,1072,538097,588828772,00,0.00,N,5,-45,

270520/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
+20250328,1081,41,2,-127039,124888,410,-133,131,0,370011,179683,911,388,189,1,497050,54795,501,521,57,1
+20250327,1040,20,2,92,-951,859,-1,0,1,449278,171632,859,473,181,1,449186,172583,0,474,181,0
+20250326,1020,2,2,-16030,60244,-335,-17,62,0,223691,111476,0,228,114,0,239721,51232,335,244,52,0
+20250325,1018,-12,5,-37014,23350,-2188,-38,24,-2,296315,102504,0,305,106,0,333329,79154,2188,343,82,2
+20250324,1030,12,2,96730,-41364,1585,101,-42,2,656341,208455,1627,694,222,2,559611,249819,42,594,264,0
 20250321,1018,-48,5,221598,-210255,2587,223,-212,3,1073780,117792,2944,1084,119,3,852182,328047,357,861,330,0
 20250320,1066,-15,5,-84893,15590,13303,-90,17,14,316669,123454,13303,337,132,14,401562,107864,0,428,115,0
 20250319,1081,-45,5,211094,-210670,-424,231,-230,0,494710,42794,593,541,47,1,283616,253464,1017,310,277,1

270520/min/candle-20250324.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210300,927909710,1030,1030,1030,1030,12990
+20250324,210200,927909710,1030,1030,1030,1030,0
+20250324,210100,927909710,1030,1030,1030,1030,0
+20250324,210000,927909710,1030,1030,1030,1030,0
+20250324,205900,927909710,1030,1030,1030,1030,0
+20250324,205800,927909710,1030,1030,1030,1030,0
+20250324,205700,927909710,1030,1030,1030,1030,0
+20250324,205600,927909710,1030,1030,1030,1030,0
+20250324,205500,927909710,1030,1030,1030,1030,0
+20250324,205400,927909710,1030,1030,1030,1030,0
+20250324,205300,927909710,1030,1030,1030,1030,0
+20250324,205200,927909710,1030,1030,1030,1030,0
+20250324,205100,927909710,1030,1030,1030,1030,0
+20250324,205000,927909710,1030,1030,1030,1030,0
+20250324,204900,927909710,1030,1030,1030,1030,0
+20250324,204800,927909710,1030,1030,1030,1030,0
+20250324,204700,927909710,1030,1030,1030,1030,0
+20250324,204600,927909710,1030,1030,1030,1030,0
+20250324,204500,927909710,1030,1030,1030,1030,0
+20250324,204400,927909710,1030,1030,1030,1030,0
+20250324,204300,927909710,1030,1030,1030,1030,0
+20250324,204200,927909710,1030,1030,1030,1030,0
+20250324,204100,927909710,1030,1030,1030,1030,0
+20250324,204000,927909710,1030,1030,1030,1030,0
+20250324,203900,927909710,1030,1030,1030,1030,0
+20250324,203800,927909710,1030,1030,1030,1030,0
+20250324,203700,927909710,1030,1030,1030,1030,0
+20250324,203600,927909710,1030,1030,1030,1030,0
+20250324,203500,927909710,1030,1030,1030,1030,0
+20250324,203400,927909710,1030,1030,1030,1030,0
+20250324,203300,927909710,1030,1030,1030,1030,12990
+20250324,203200,927909710,1030,1030,1030,1030,0
+20250324,203100,927909710,1030,1030,1030,1030,0
+20250324,203000,927909710,1030,1030,1030,1030,0
+20250324,202900,927909710,1030,1030,1030,1030,0
+20250324,202800,927909710,1030,1030,1030,1030,0
+20250324,202700,927909710,1030,1030,1030,1030,0
+20250324,202600,927909710,1030,1030,1030,1030,0
+20250324,202500,927909710,1030,1030,1030,1030,0
+20250324,202400,927909710,1030,1030,1030,1030,0
+20250324,202300,927909710,1030,1030,1030,1030,0
+20250324,202200,927909710,1030,1030,1030,1030,0
+20250324,202100,927909710,1030,1030,1030,1030,0
+20250324,202000,927909710,1030,1030,1030,1030,0
+20250324,201900,927909710,1030,1030,1030,1030,0
+20250324,201800,927909710,1030,1030,1030,1030,0
+20250324,201700,927909710,1030,1030,1030,1030,0
+20250324,201600,927909710,1030,1030,1030,1030,0
+20250324,201500,927909710,1030,1030,1030,1030,0
+20250324,201400,927909710,1030,1030,1030,1030,0
+20250324,201300,927909710,1030,1030,1030,1030,0
+20250324,201200,927909710,1030,1030,1030,1030,0
+20250324,201100,927909710,1030,1030,1030,1030,0
+20250324,201000,927909710,1030,1030,1030,1030,0
+20250324,200900,927909710,1030,1030,1030,1030,0
+20250324,200800,927909710,1030,1030,1030,1030,0
+20250324,200700,927909710,1030,1030,1030,1030,0
+20250324,200600,927909710,1030,1030,1030,1030,0
+20250324,200500,927909710,1030,1030,1030,1030,0
+20250324,200400,927909710,1030,1030,1030,1030,0
+20250324,200300,927909710,1030,1030,1030,1030,12990
+20250324,200200,927909710,1030,1030,1030,1030,0
+20250324,200100,927909710,1030,1030,1030,1030,0
+20250324,200000,927909710,1030,1030,1030,1030,0
+20250324,195900,927909710,1030,1030,1030,1030,0
+20250324,195800,927909710,1030,1030,1030,1030,0
+20250324,195700,927909710,1030,1030,1030,1030,0
+20250324,195600,927909710,1030,1030,1030,1030,0
+20250324,195500,927909710,1030,1030,1030,1030,0
+20250324,195400,927909710,1030,1030,1030,1030,0
+20250324,195300,927909710,1030,1030,1030,1030,0
+20250324,195200,927909710,1030,1030,1030,1030,0
+20250324,195100,927909710,1030,1030,1030,1030,0
+20250324,195000,927909710,1030,1030,1030,1030,0
+20250324,194900,927909710,1030,1030,1030,1030,0
+20250324,194800,927909710,1030,1030,1030,1030,0
+20250324,194700,927909710,1030,1030,1030,1030,0
+20250324,194600,927909710,1030,1030,1030,1030,0
+20250324,194500,927909710,1030,1030,1030,1030,0
+20250324,194400,927909710,1030,1030,1030,1030,0
+20250324,194300,927909710,1030,1030,1030,1030,0
+20250324,194200,927909710,1030,1030,1030,1030,0
+20250324,194100,927909710,1030,1030,1030,1030,0
+20250324,194000,927909710,1030,1030,1030,1030,0
+20250324,193900,927909710,1030,1030,1030,1030,0
+20250324,193800,927909710,1030,1030,1030,1030,0
+20250324,193700,927909710,1030,1030,1030,1030,0
+20250324,193600,927909710,1030,1030,1030,1030,0
+20250324,193500,927909710,1030,1030,1030,1030,0
+20250324,193400,927909710,1030,1030,1030,1030,0
+20250324,193300,927909710,1030,1030,1030,1030,12990
+20250324,193200,927909710,1030,1030,1030,1030,0
+20250324,193100,927909710,1030,1030,1030,1030,0
+20250324,193000,927909710,1030,1030,1030,1030,0
+20250324,192900,927909710,1030,1030,1030,1030,0
+20250324,192800,927909710,1030,1030,1030,1030,0
+20250324,192700,927909710,1030,1030,1030,1030,0
+20250324,192600,927909710,1030,1030,1030,1030,0
+20250324,192500,927909710,1030,1030,1030,1030,0
+20250324,192400,927909710,1030,1030,1030,1030,0
+20250324,192300,927909710,1030,1030,1030,1030,0
+20250324,192200,927909710,1030,1030,1030,1030,0
+20250324,192100,927909710,1030,1030,1030,1030,0
+20250324,192000,927909710,1030,1030,1030,1030,0
+20250324,191900,927909710,1030,1030,1030,1030,0
+20250324,191800,927909710,1030,1030,1030,1030,0
+20250324,191700,927909710,1030,1030,1030,1030,0
+20250324,191600,927909710,1030,1030,1030,1030,0
+20250324,191500,927909710,1030,1030,1030,1030,0
+20250324,191400,927909710,1030,1030,1030,1030,0
+20250324,191300,927909710,1030,1030,1030,1030,0
+20250324,191200,927909710,1030,1030,1030,1030,0
+20250324,191100,927909710,1030,1030,1030,1030,0
+20250324,191000,927909710,1030,1030,1030,1030,0
+20250324,190900,927909710,1030,1030,1030,1030,0
+20250324,190800,927909710,1030,1030,1030,1030,0
+20250324,190700,927909710,1030,1030,1030,1030,0
+20250324,190600,927909710,1030,1030,1030,1030,0
+20250324,190500,927909710,1030,1030,1030,1030,0
+20250324,190400,927909710,1030,1030,1030,1030,0
+20250324,190300,927909710,1030,1030,1030,1030,12990
+20250324,190200,927909710,1030,1030,1030,1030,0
+20250324,190100,927909710,1030,1030,1030,1030,0
+20250324,190000,927909710,1030,1030,1030,1030,0
+20250324,185900,927909710,1030,1030,1030,1030,0
+20250324,185800,927909710,1030,1030,1030,1030,0
+20250324,185700,927909710,1030,1030,1030,1030,0
+20250324,185600,927909710,1030,1030,1030,1030,0
+20250324,185500,927909710,1030,1030,1030,1030,0
+20250324,185400,927909710,1030,1030,1030,1030,0
+20250324,185300,927909710,1030,1030,1030,1030,0
+20250324,185200,927909710,1030,1030,1030,1030,0
+20250324,185100,927909710,1030,1030,1030,1030,0
+20250324,185000,927909710,1030,1030,1030,1030,0
+20250324,184900,927909710,1030,1030,1030,1030,0
+20250324,184800,927909710,1030,1030,1030,1030,0
+20250324,184700,927909710,1030,1030,1030,1030,0
+20250324,184600,927909710,1030,1030,1030,1030,0
+20250324,184500,927909710,1030,1030,1030,1030,0
+20250324,184400,927909710,1030,1030,1030,1030,0
+20250324,184300,927909710,1030,1030,1030,1030,0
+20250324,184200,927909710,1030,1030,1030,1030,0
+20250324,184100,927909710,1030,1030,1030,1030,0
+20250324,184000,927909710,1030,1030,1030,1030,0
+20250324,183900,927909710,1030,1030,1030,1030,0
+20250324,183800,927909710,1030,1030,1030,1030,0
+20250324,183700,927909710,1030,1030,1030,1030,0
+20250324,183600,927909710,1030,1030,1030,1030,0
+20250324,183500,927909710,1030,1030,1030,1030,0
+20250324,183400,927909710,1030,1030,1030,1030,0
+20250324,183300,927909710,1030,1030,1030,1030,12990
+20250324,183200,927909710,1030,1030,1030,1030,0
+20250324,183100,927909710,1030,1030,1030,1030,0
+20250324,183000,927909710,1030,1030,1030,1030,0
+20250324,182900,927909710,1030,1030,1030,1030,0
+20250324,182800,927909710,1030,1030,1030,1030,0
+20250324,182700,927909710,1030,1030,1030,1030,0
+20250324,182600,927909710,1030,1030,1030,1030,0
+20250324,182500,927909710,1030,1030,1030,1030,0
+20250324,182400,927909710,1030,1030,1030,1030,0
+20250324,182300,927909710,1030,1030,1030,1030,0
+20250324,182200,927909710,1030,1030,1030,1030,0
+20250324,182100,927909710,1030,1030,1030,1030,0
+20250324,182000,927909710,1030,1030,1030,1030,0
+20250324,181900,927909710,1030,1030,1030,1030,0
+20250324,181800,927909710,1030,1030,1030,1030,0
+20250324,181700,927909710,1030,1030,1030,1030,0
+20250324,181600,927909710,1030,1030,1030,1030,0
+20250324,181500,927909710,1030,1030,1030,1030,0
+20250324,181400,927909710,1030,1030,1030,1030,0
+20250324,181300,927909710,1030,1030,1030,1030,0
+20250324,181200,927909710,1030,1030,1030,1030,0
+20250324,181100,927909710,1030,1030,1030,1030,0
+20250324,181000,927909710,1030,1030,1030,1030,0
+20250324,180900,927909710,1030,1030,1030,1030,0
+20250324,180800,927909710,1030,1030,1030,1030,0
+20250324,180700,927909710,1030,1030,1030,1030,0
+20250324,180600,927909710,1030,1030,1030,1030,0
+20250324,180500,927909710,1030,1030,1030,1030,0
+20250324,180400,927909710,1030,1030,1030,1030,0
+20250324,180300,927909710,1030,1030,1030,1030,12990
+20250324,180200,927909710,1030,1030,1030,1030,0
+20250324,180100,927909710,1030,1030,1030,1030,0
+20250324,180000,927909710,1030,1030,1030,1030,0
+20250324,175900,927909710,1030,1030,1030,1030,0
+20250324,175800,927909710,1030,1030,1030,1030,0
+20250324,175700,927909710,1030,1030,1030,1030,0
+20250324,175600,927909710,1030,1030,1030,1030,0
+20250324,175500,927909710,1030,1030,1030,1030,0
+20250324,175400,927909710,1030,1030,1030,1030,0
+20250324,175300,927909710,1030,1030,1030,1030,0
+20250324,175200,927909710,1030,1030,1030,1030,0
+20250324,175100,927909710,1030,1030,1030,1030,0
+20250324,175000,927909710,1030,1030,1030,1030,0
+20250324,174900,927909710,1030,1030,1030,1030,0
+20250324,174800,927909710,1030,1030,1030,1030,0
+20250324,174700,927909710,1030,1030,1030,1030,0
+20250324,174600,927909710,1030,1030,1030,1030,0
+20250324,174500,927909710,1030,1030,1030,1030,0
+20250324,174400,927909710,1030,1030,1030,1030,0
+20250324,174300,927909710,1030,1030,1030,1030,0
+20250324,174200,927909710,1030,1030,1030,1030,0
+20250324,174100,927909710,1030,1030,1030,1030,0
+20250324,174000,927909710,1030,1030,1030,1030,0
+20250324,173900,927909710,1030,1030,1030,1030,0
+20250324,173800,927909710,1030,1030,1030,1030,0
+20250324,173700,927909710,1030,1030,1030,1030,0
+20250324,173600,927909710,1030,1030,1030,1030,0
+20250324,173500,927909710,1030,1030,1030,1030,0
+20250324,173400,927909710,1030,1030,1030,1030,0
+20250324,173300,927909710,1030,1030,1030,1030,12990
+20250324,173200,927909710,1030,1030,1030,1030,0
+20250324,173100,927909710,1030,1030,1030,1030,0
+20250324,173000,927909710,1030,1030,1030,1030,0
+20250324,172900,927909710,1030,1030,1030,1030,0
+20250324,172800,927909710,1030,1030,1030,1030,0
+20250324,172700,927909710,1030,1030,1030,1030,0
+20250324,172600,927909710,1030,1030,1030,1030,0
+20250324,172500,927909710,1030,1030,1030,1030,0
+20250324,172400,927909710,1030,1030,1030,1030,0
+20250324,172300,927909710,1030,1030,1030,1030,0
+20250324,172200,927909710,1030,1030,1030,1030,0
+20250324,172100,927909710,1030,1030,1030,1030,0
+20250324,172000,927909710,1030,1030,1030,1030,0
+20250324,171900,927909710,1030,1030,1030,1030,0
+20250324,171800,927909710,1030,1030,1030,1030,0
+20250324,171700,927909710,1030,1030,1030,1030,0
+20250324,171600,927909710,1030,1030,1030,1030,0
+20250324,171500,927909710,1030,1030,1030,1030,0
+20250324,171400,927909710,1030,1030,1030,1030,0
+20250324,171300,927909710,1030,1030,1030,1030,0
+20250324,171200,927909710,1030,1030,1030,1030,0
+20250324,171100,927909710,1030,1030,1030,1030,0
+20250324,171000,927909710,1030,1030,1030,1030,0
+20250324,170900,927909710,1030,1030,1030,1030,0
+20250324,170800,927909710,1030,1030,1030,1030,0
+20250324,170700,927909710,1030,1030,1030,1030,0
+20250324,170600,927909710,1030,1030,1030,1030,0
+20250324,170500,927909710,1030,1030,1030,1030,0
+20250324,170400,927909710,1030,1030,1030,1030,0
+20250324,170300,927909710,1030,1030,1030,1030,12990
+20250324,170200,927909710,1030,1030,1030,1030,0
+20250324,170100,927909710,1030,1030,1030,1030,0
+20250324,170000,927909710,1030,1030,1030,1030,0
+20250324,165900,927909710,1030,1030,1030,1030,0
+20250324,165800,927909710,1030,1030,1030,1030,0
+20250324,165700,927909710,1030,1030,1030,1030,0
+20250324,165600,927909710,1030,1030,1030,1030,0
+20250324,165500,927909710,1030,1030,1030,1030,0
+20250324,165400,927909710,1030,1030,1030,1030,0
+20250324,165300,927909710,1030,1030,1030,1030,0
+20250324,165200,927909710,1030,1030,1030,1030,0
+20250324,165100,927909710,1030,1030,1030,1030,0
+20250324,165000,927909710,1030,1030,1030,1030,0
+20250324,164900,927909710,1030,1030,1030,1030,0
+20250324,164800,927909710,1030,1030,1030,1030,0
+20250324,164700,927909710,1030,1030,1030,1030,0
+20250324,164600,927909710,1030,1030,1030,1030,0
+20250324,164500,927909710,1030,1030,1030,1030,0
+20250324,164400,927909710,1030,1030,1030,1030,0
+20250324,164300,927909710,1030,1030,1030,1030,0
+20250324,164200,927909710,1030,1030,1030,1030,0
+20250324,164100,927909710,1030,1030,1030,1030,0
+20250324,164000,927909710,1030,1030,1030,1030,0
+20250324,163900,927909710,1030,1030,1030,1030,0
+20250324,163800,927909710,1030,1030,1030,1030,0
+20250324,163700,927909710,1030,1030,1030,1030,0
+20250324,163600,927909710,1030,1030,1030,1030,0
+20250324,163500,927909710,1030,1030,1030,1030,0
+20250324,163400,927909710,1030,1030,1030,1030,0
+20250324,163300,927909710,1030,1030,1030,1030,12990
+20250324,163200,927909710,1030,1030,1030,1030,0
+20250324,163100,927909710,1030,1030,1030,1030,0
+20250324,163000,927909710,1030,1030,1030,1030,0
+20250324,162900,927909710,1030,1030,1030,1030,0
+20250324,162800,927909710,1030,1030,1030,1030,0
+20250324,162700,927909710,1030,1030,1030,1030,0
+20250324,162600,927909710,1030,1030,1030,1030,0
+20250324,162500,927909710,1030,1030,1030,1030,0
+20250324,162400,927909710,1030,1030,1030,1030,0
+20250324,162300,927909710,1030,1030,1030,1030,0
+20250324,162200,927909710,1030,1030,1030,1030,0
+20250324,162100,927909710,1030,1030,1030,1030,0
+20250324,162000,927909710,1030,1030,1030,1030,0
+20250324,161900,927909710,1030,1030,1030,1030,0
+20250324,161800,927909710,1030,1030,1030,1030,0
+20250324,161700,927909710,1030,1030,1030,1030,0
+20250324,161600,927909710,1030,1030,1030,1030,0
+20250324,161500,927909710,1030,1030,1030,1030,0
+20250324,161400,927909710,1030,1030,1030,1030,0
+20250324,161300,927909710,1030,1030,1030,1030,0
+20250324,161200,927909710,1030,1030,1030,1030,0
+20250324,161100,927909710,1030,1030,1030,1030,0
+20250324,161000,927909710,1030,1030,1030,1030,0
+20250324,160900,927909710,1030,1030,1030,1030,0
+20250324,160800,927909710,1030,1030,1030,1030,0
+20250324,160700,927909710,1030,1030,1030,1030,0
+20250324,160600,927909710,1030,1030,1030,1030,0
+20250324,160500,927909710,1030,1030,1030,1030,0
+20250324,160400,927909710,1030,1030,1030,1030,0
+20250324,160300,927909710,1030,1030,1030,1030,12990
+20250324,160200,927909710,1030,1030,1030,1030,0
+20250324,160100,927909710,1030,1030,1030,1030,0
+20250324,160000,927909710,1030,1030,1030,1030,0
+20250324,155900,927909710,1030,1030,1030,1030,0
+20250324,155800,927909710,1030,1030,1030,1030,0
+20250324,155700,927909710,1030,1030,1030,1030,0
+20250324,155600,927909710,1030,1030,1030,1030,0
+20250324,155500,927909710,1030,1030,1030,1030,0
+20250324,155400,927909710,1030,1030,1030,1030,0
+20250324,155300,927909710,1030,1030,1030,1030,0
+20250324,155200,927909710,1030,1030,1030,1030,0
+20250324,155100,927909710,1030,1030,1030,1030,0
+20250324,155000,927909710,1030,1030,1030,1030,0
+20250324,154900,927909710,1030,1030,1030,1030,0
+20250324,154800,927909710,1030,1030,1030,1030,0
+20250324,154700,927909710,1030,1030,1030,1030,0
+20250324,154600,927909710,1030,1030,1030,1030,0
+20250324,154500,927909710,1030,1030,1030,1030,0
+20250324,154400,927909710,1030,1030,1030,1030,0
+20250324,154300,927909710,1030,1030,1030,1030,0
+20250324,154200,927909710,1030,1030,1030,1030,0
+20250324,154100,927909710,1030,1030,1030,1030,0
+20250324,154000,927909710,1030,1030,1030,1030,0
+20250324,153900,927909710,1030,1030,1030,1030,0
+20250324,153800,927909710,1030,1030,1030,1030,0
+20250324,153700,927909710,1030,1030,1030,1030,0
+20250324,153600,927909710,1030,1030,1030,1030,0
+20250324,153500,927909710,1030,1030,1030,1030,0
+20250324,153400,927909710,1030,1030,1030,1030,0
+20250324,153300,927909710,1030,1030,1030,1030,12990
+20250324,153200,927909710,1030,1030,1030,1030,0
+20250324,153100,927909710,1030,1030,1030,1030,0
+20250324,153000,927909710,1030,1030,1030,1030,12990
+20250324,152900,914530010,1030,1030,1030,1030,0
+20250324,152800,914530010,1030,1030,1030,1030,0
+20250324,152700,914530010,1030,1030,1030,1030,0
+20250324,152600,914530010,1030,1030,1030,1030,0
+20250324,152500,914530010,1030,1030,1030,1030,0
+20250324,152400,914530010,1030,1030,1030,1030,0
+20250324,152300,914530010,1030,1030,1030,1030,0
+20250324,152200,914530010,1030,1030,1030,1030,0
+20250324,152100,914530010,1030,1030,1030,1030,0
+20250324,152000,914530010,1030,1030,1030,1030,0
+20250324,151900,914530010,1030,1030,1030,1030,655
+20250324,151800,913855360,1035,1032,1035,1030,15969
+20250324,151700,897393413,1032,1032,1032,1032,485
+20250324,151600,896892893,1034,1035,1035,1034,132
+20250324,151500,896756300,1037,1033,1037,1032,859
+20250324,151400,895869783,1033,1032,1033,1032,1687
+20250324,151300,894128320,1032,1032,1032,1032,40
+20250324,151200,894087040,1032,1032,1032,1032,34
+20250324,151100,894051952,1032,1035,1035,1032,7420
+20250324,151000,886384752,1035,1034,1035,1034,75
+20250324,150900,886307152,1036,1034,1036,1034,30
+20250324,150800,886276122,1034,1037,1037,1034,106
+20250324,150700,886166367,1034,1037,1037,1034,9092
+20250324,150600,876764010,1040,1040,1040,1040,0
+20250324,150500,876764010,1040,1040,1040,1040,20
+20250324,150400,876743210,1040,1035,1040,1035,2510
+20250324,150300,874135360,1034,1035,1035,1034,181
+20250324,150200,873948163,1035,1035,1035,1035,579
+20250324,150100,873348898,1035,1038,1038,1034,10400
+20250324,150000,862580153,1044,1044,1044,1044,1000
+20250324,145900,861536153,1044,1044,1044,1044,511
+20250324,145800,861002669,1044,1044,1044,1044,0
+20250324,145700,861002669,1044,1044,1044,1044,0
+20250324,145600,861002669,1044,1044,1044,1044,2
+20250324,145500,861000581,1044,1038,1044,1038,1343
+20250324,145400,859606151,1038,1038,1038,1038,439
+20250324,145300,859150469,1041,1041,1041,1041,0
+20250324,145200,859150469,1041,1041,1041,1041,1
+20250324,145100,859149428,1041,1041,1041,1041,4690
+20250324,145000,854267138,1041,1041,1041,1041,25
+20250324,144900,854241113,1041,1038,1041,1038,82
+20250324,144800,854155811,1038,1038,1038,1038,5
+20250324,144700,854150621,1037,1037,1037,1037,0
+20250324,144600,854150621,1037,1037,1037,1037,0
+20250324,144500,854150621,1037,1037,1037,1037,0
+20250324,144400,854150621,1037,1037,1037,1037,2092
+20250324,144300,851981217,1041,1041,1041,1041,0
+20250324,144200,851981217,1041,1043,1043,1041,1112
+20250324,144100,850823490,1042,1040,1046,1040,25
+20250324,144000,850797412,1040,1040,1040,1040,1
+20250324,143900,850796372,1040,1040,1040,1040,120
+20250324,143800,850671572,1040,1039,1040,1039,130
+20250324,143700,850536404,1036,1036,1036,1036,0
+20250324,143600,850536404,1036,1035,1036,1035,800
+20250324,143500,849708204,1035,1035,1035,1035,300
+20250324,143400,849397704,1039,1039,1039,1039,7
+20250324,143300,849390431,1035,1035,1035,1035,0
+20250324,143200,849390431,1035,1036,1040,1035,2027
+20250324,143100,847286328,1036,1037,1037,1036,2363
+20250324,143000,844838087,1038,1038,1038,1038,0
+20250324,142900,844838087,1038,1038,1038,1038,41
+20250324,142800,844795529,1037,1037,1037,1037,2000
+20250324,142700,842721529,1038,1038,1038,1038,0
+20250324,142600,842721529,1038,1038,1038,1038,152
+20250324,142500,842563753,1038,1038,1038,1038,200
+20250324,142400,842356153,1039,1039,1039,1039,118
+20250324,142300,842233551,1038,1038,1038,1038,1294
+20250324,142200,840890379,1038,1038,1038,1038,0
+20250324,142100,840890379,1038,1038,1038,1038,0
+20250324,142000,840890379,1038,1038,1038,1038,55
+20250324,141900,840833289,1038,1038,1038,1038,0
+20250324,141800,840833289,1038,1038,1038,1038,0
+20250324,141700,840833289,1038,1038,1038,1038,0
+20250324,141600,840833289,1038,1038,1038,1038,621
+20250324,141500,840188691,1039,1039,1039,1039,9
+20250324,141400,840179340,1040,1041,1041,1040,75
+20250324,141300,840101330,1042,1042,1042,1042,15
+20250324,141200,840085700,1042,1042,1042,1042,23
+20250324,141100,840061734,1042,1042,1042,1042,140
+20250324,141000,839915854,1042,1038,1045,1037,6219
+20250324,140900,833435793,1034,1034,1034,1034,1285
+20250324,140800,832107103,1034,1033,1034,1033,1180
+20250324,140700,830887923,1032,1038,1038,1032,9226
+20250324,140600,821343755,1038,1036,1038,1036,851
+20250324,140500,820462117,1038,1037,1038,1037,81
+20250324,140400,820378119,1038,1038,1038,1038,100
+20250324,140300,820274319,1038,1038,1038,1038,2
+20250324,140200,820272243,1038,1038,1038,1038,0
+20250324,140100,820272243,1038,1037,1038,1037,1279
+20250324,140000,818945914,1036,1040,1040,1036,7153
+20250324,135900,811530295,1040,1041,1041,1039,5997
+20250324,135800,805292646,1045,1045,1045,1045,1
+20250324,135700,805291601,1045,1045,1045,1045,10
+20250324,135600,805281151,1045,1041,1045,1041,606
+20250324,135500,804650293,1041,1041,1041,1041,134
+20250324,135400,804510799,1041,1041,1041,1041,1000
+20250324,135300,803469799,1041,1041,1041,1041,1000
+20250324,135200,802428799,1040,1040,1040,1040,0
+20250324,135100,802428799,1040,1040,1040,1040,10
+20250324,135000,802418399,1040,1040,1040,1040,0
+20250324,134900,802418399,1040,1040,1040,1040,1000
+20250324,134800,801378399,1040,1040,1040,1040,0
+20250324,134700,801378399,1040,1040,1040,1040,1207
+20250324,134600,800123119,1040,1040,1040,1040,529
+20250324,134500,799572959,1040,1041,1041,1040,2733
+20250324,134400,796730439,1040,1041,1041,1040,4075
+20250324,134300,792488621,1041,1042,1042,1041,729
+20250324,134200,791729339,1043,1043,1043,1042,2003
+20250324,134100,789641667,1043,1043,1043,1043,500
+20250324,134000,789120167,1044,1044,1044,1044,6
+20250324,133900,789113903,1045,1045,1045,1045,15
+20250324,133800,789098228,1045,1045,1045,1045,1012
+20250324,133700,788040688,1044,1044,1044,1044,35
+20250324,133600,788004148,1045,1045,1045,1045,1530
+20250324,133500,786405298,1046,1045,1048,1045,401
+20250324,133400,785986150,1048,1048,1048,1048,0
+20250324,133300,785986150,1048,1048,1048,1048,0
+20250324,133200,785986150,1048,1048,1048,1048,1
+20250324,133100,785985102,1045,1045,1045,1045,500
+20250324,133000,785462602,1045,1045,1045,1045,0
+20250324,132900,785462602,1045,1045,1045,1045,0
+20250324,132800,785462602,1045,1045,1045,1045,700
+20250324,132700,784731102,1049,1049,1049,1049,20
+20250324,132600,784710122,1050,1046,1050,1046,32
+20250324,132500,784676542,1044,1044,1044,1044,0
+20250324,132400,784676542,1044,1044,1044,1044,1200
+20250324,132300,783423742,1045,1048,1048,1045,3934
+20250324,132200,779307027,1050,1052,1052,1050,3637
+20250324,132100,775487877,1053,1054,1054,1053,116
+20250324,132000,775365713,1055,1055,1055,1055,0
+20250324,131900,775365713,1055,1055,1055,1055,4642
+20250324,131800,770468403,1061,1061,1061,1061,0
+20250324,131700,770468403,1061,1061,1061,1061,0
+20250324,131600,770468403,1061,1061,1061,1061,0
+20250324,131500,770468403,1061,1061,1061,1061,0
+20250324,131400,770468403,1061,1061,1061,1061,0
+20250324,131300,770468403,1061,1061,1061,1061,0
+20250324,131200,770468403,1061,1056,1061,1055,4001
+20250324,131100,766247341,1056,1056,1056,1056,0
+20250324,131000,766247341,1056,1056,1056,1056,131
+20250324,130900,766109005,1055,1058,1058,1055,103
+20250324,130800,766000262,1063,1063,1063,1063,0
+20250324,130700,766000262,1063,1063,1063,1063,2140
+20250324,130600,763725442,1064,1065,1065,1064,5283
+20250324,130500,758103797,1064,1055,1064,1055,10552
+20250324,130400,746909718,1055,1056,1056,1055,15200
+20250324,130300,730873618,1055,1055,1055,1055,155
+20250324,130200,730710093,1055,1055,1055,1055,2496
+20250324,130100,728076813,1055,1055,1055,1055,333
+20250324,130000,727725498,1053,1052,1053,1052,1205
+20250324,125900,726456807,1050,1050,1050,1050,669
+20250324,125800,725754357,1048,1050,1050,1048,210
+20250324,125700,725533859,1050,1049,1050,1049,5000
+20250324,125600,720284478,1049,1049,1049,1049,0
+20250324,125500,720284478,1049,1049,1049,1049,0
+20250324,125400,720284478,1049,1049,1049,1049,0
+20250324,125300,720284478,1049,1049,1049,1049,0
+20250324,125200,720284478,1049,1049,1049,1049,0
+20250324,125100,720284478,1049,1049,1049,1049,0
+20250324,125000,720284478,1049,1049,1049,1049,0
+20250324,124900,720284478,1049,1049,1049,1049,0
+20250324,124800,720284478,1049,1049,1049,1049,1
+20250324,124700,720283429,1049,1049,1049,1049,0
+20250324,124600,720283429,1049,1049,1049,1049,0
+20250324,124500,720283429,1049,1049,1049,1049,0
+20250324,124400,720283429,1049,1049,1049,1049,0
+20250324,124300,720283429,1049,1049,1049,1049,99
+20250324,124200,720179578,1049,1049,1049,1049,220
+20250324,124100,719948798,1048,1048,1048,1048,30
+20250324,124000,719917358,1048,1044,1050,1044,364
+20250324,123900,719535446,1044,1044,1044,1044,0
+20250324,123800,719535446,1044,1045,1045,1044,910
+20250324,123700,718585378,1049,1049,1049,1049,0
+20250324,123600,718585378,1049,1049,1049,1049,0
+20250324,123500,718585378,1049,1049,1049,1049,240
+20250324,123400,718333618,1048,1050,1050,1048,11
+20250324,123300,718322088,1049,1050,1050,1049,110
+20250324,123200,718206598,1049,1049,1049,1049,622
+20250324,123100,717554120,1049,1048,1049,1048,58
+20250324,123000,717493334,1048,1048,1048,1046,26
+20250324,122900,717466089,1044,1044,1044,1044,3422
+20250324,122800,713893521,1040,1041,1041,1040,3
+20250324,122700,713890400,1044,1044,1044,1044,0
+20250324,122600,713890400,1044,1044,1044,1044,2000
+20250324,122500,711802400,1044,1044,1044,1044,1
+20250324,122400,711801356,1042,1042,1043,1042,6
+20250324,122300,711795103,1038,1038,1038,1038,0
+20250324,122200,711795103,1038,1038,1038,1038,0
+20250324,122100,711795103,1038,1042,1042,1038,20294
+20250324,122000,690700876,1043,1043,1043,1043,235
+20250324,121900,690455771,1043,1041,1043,1041,110
+20250324,121800,690341082,1042,1042,1042,1042,135
+20250324,121700,690200412,1043,1043,1043,1043,0
+20250324,121600,690200412,1043,1043,1043,1043,2
+20250324,121500,690198326,1041,1041,1041,1041,70
+20250324,121400,690125456,1043,1043,1043,1043,14
+20250324,121300,690110854,1040,1040,1040,1040,0
+20250324,121200,690110854,1040,1040,1040,1040,0
+20250324,121100,690110854,1040,1040,1040,1040,0
+20250324,121000,690110854,1040,1040,1040,1040,50
+20250324,120900,690058854,1040,1040,1040,1040,1
+20250324,120800,690057814,1043,1043,1043,1043,0
+20250324,120700,690057814,1043,1043,1043,1043,0
+20250324,120600,690057814,1043,1043,1043,1043,1
+20250324,120500,690056771,1038,1038,1038,1038,0
+20250324,120400,690056771,1038,1038,1038,1038,0
+20250324,120300,690056771,1038,1038,1038,1038,0
+20250324,120200,690056771,1038,1038,1038,1038,3952
+20250324,120100,685954595,1043,1043,1043,1043,0
+20250324,120000,685954595,1043,1043,1043,1043,0
+20250324,115900,685954595,1043,1043,1043,1043,0
+20250324,115800,685954595,1043,1043,1043,1043,0
+20250324,115700,685954595,1043,1043,1043,1043,0
+20250324,115600,685954595,1043,1043,1043,1043,0
+20250324,115500,685954595,1043,1043,1043,1043,20
+20250324,115400,685933735,1043,1043,1043,1043,0
+20250324,115300,685933735,1043,1043,1043,1043,1
+20250324,115200,685932692,1041,1040,1043,1040,183
+20250324,115100,685742229,1040,1040,1040,1040,249
+20250324,115000,685483269,1040,1040,1040,1040,1
+20250324,114900,685482229,1038,1039,1039,1037,7343
+20250324,114800,677858812,1040,1040,1040,1040,0
+20250324,114700,677858812,1040,1040,1040,1040,8
+20250324,114600,677850492,1040,1040,1040,1040,16
+20250324,114500,677833852,1038,1038,1038,1038,0
+20250324,114400,677833852,1038,1038,1038,1038,1316
+20250324,114300,676467844,1038,1038,1038,1038,976
+20250324,114200,675454756,1038,1038,1038,1038,0
+20250324,114100,675454756,1038,1039,1039,1038,4933
+20250324,114000,670331205,1040,1042,1042,1040,9608
+20250324,113900,660329962,1050,1050,1050,1050,0
+20250324,113800,660329962,1050,1050,1050,1050,0
+20250324,113700,660329962,1050,1050,1050,1050,2
+20250324,113600,660327862,1042,1043,1050,1042,66
+20250324,113500,660259019,1043,1046,1050,1042,12648
+20250324,113400,647065377,1045,1047,1047,1045,739
+20250324,113300,646293102,1049,1049,1049,1049,21
+20250324,113200,646271073,1050,1050,1050,1050,0
+20250324,113100,646271073,1050,1050,1050,1050,97
+20250324,113000,646169223,1050,1050,1050,1050,0
+20250324,112900,646169223,1050,1050,1050,1050,1
+20250324,112800,646168173,1051,1051,1051,1051,67
+20250324,112700,646097756,1051,1051,1051,1051,20
+20250324,112600,646076736,1051,1051,1051,1051,131
+20250324,112500,645939055,1050,1050,1050,1050,105
+20250324,112400,645828805,1049,1049,1049,1049,0
+20250324,112300,645828805,1049,1049,1049,1049,0
+20250324,112200,645828805,1049,1049,1049,1049,70
+20250324,112100,645755375,1048,1047,1048,1047,838
+20250324,112000,644877153,1048,1048,1048,1048,0
+20250324,111900,644877153,1048,1048,1048,1048,10
+20250324,111800,644866673,1049,1048,1049,1045,90
+20250324,111700,644772443,1050,1050,1050,1050,130
+20250324,111600,644635943,1050,1050,1050,1050,30
+20250324,111500,644604443,1045,1050,1050,1045,887
+20250324,111400,643677478,1049,1049,1049,1049,0
+20250324,111300,643677478,1049,1049,1049,1049,1652
+20250324,111200,641944530,1049,1049,1049,1049,0
+20250324,111100,641944530,1049,1049,1049,1048,180
+20250324,111000,641755880,1050,1050,1050,1050,6
+20250324,110900,641749580,1051,1051,1051,1051,55
+20250324,110800,641691775,1052,1050,1052,1050,1393
+20250324,110700,640227420,1050,1047,1050,1047,1843
+20250324,110600,638295255,1047,1044,1047,1044,6
+20250324,110500,638288976,1043,1043,1043,1043,0
+20250324,110400,638288976,1043,1043,1043,1043,0
+20250324,110300,638288976,1043,1043,1043,1043,0
+20250324,110200,638288976,1043,1052,1052,1043,6205
+20250324,110100,631807750,1046,1048,1048,1046,3065
+20250324,110000,628600059,1048,1048,1048,1048,0
+20250324,105900,628600059,1048,1047,1052,1047,8
+20250324,105800,628591656,1052,1048,1052,1047,22
+20250324,105700,628568568,1048,1048,1048,1048,0
+20250324,105600,628568568,1048,1049,1049,1048,8
+20250324,105500,628560183,1050,1047,1050,1047,109
+20250324,105400,628445967,1048,1050,1050,1048,8
+20250324,105300,628437574,1047,1047,1047,1047,0
+20250324,105200,628437574,1047,1047,1047,1047,2
+20250324,105100,628435480,1046,1046,1046,1046,0
+20250324,105000,628435480,1046,1046,1046,1046,0
+20250324,104900,628435480,1046,1048,1048,1046,1120
+20250324,104800,627263823,1047,1047,1047,1047,0
+20250324,104700,627263823,1047,1047,1047,1047,0
+20250324,104600,627263823,1047,1047,1047,1047,97
+20250324,104500,627162264,1045,1045,1045,1045,0
+20250324,104400,627162264,1045,1045,1045,1045,0
+20250324,104300,627162264,1045,1047,1047,1045,1580
+20250324,104200,625509442,1047,1048,1048,1047,25480
+20250324,104100,598807424,1047,1050,1050,1047,26
+20250324,104000,598780167,1050,1050,1050,1050,0
+20250324,103900,598780167,1050,1050,1050,1050,0
+20250324,103800,598780167,1050,1050,1050,1050,0
+20250324,103700,598780167,1050,1050,1050,1050,0
+20250324,103600,598780167,1050,1050,1050,1050,221
+20250324,103500,598548117,1050,1049,1050,1049,208
+20250324,103400,598329815,1049,1050,1050,1049,103
+20250324,103300,598221767,1046,1046,1046,1046,1
+20250324,103200,598220721,1049,1047,1049,1046,31
+20250324,103100,598188227,1046,1050,1050,1046,311
+20250324,103000,597861681,1045,1045,1045,1045,0
+20250324,102900,597861681,1045,1045,1045,1045,12
+20250324,102800,597849141,1044,1044,1044,1044,0
+20250324,102700,597849141,1044,1044,1044,1044,0
+20250324,102600,597849141,1044,1044,1044,1044,302
+20250324,102500,597533853,1046,1051,1051,1046,1388
+20250324,102400,596075680,1050,1048,1050,1047,840
+20250324,102300,595194136,1048,1047,1048,1047,438
+20250324,102200,594735540,1047,1047,1047,1047,10
+20250324,102100,594725070,1048,1048,1048,1048,18
+20250324,102000,594706206,1048,1046,1048,1046,75
+20250324,101900,594627736,1046,1047,1047,1046,2947
+20250324,101800,591542502,1048,1048,1048,1043,1042
+20250324,101700,590455495,1044,1048,1048,1044,1168
+20250324,101600,589236063,1049,1049,1050,1049,1013
+20250324,101500,588173425,1049,1050,1050,1045,386
+20250324,101400,587769990,1048,1048,1050,1048,30
+20250324,101300,587738530,1048,1048,1050,1048,220
+20250324,101200,587507750,1048,1050,1050,1048,4017
+20250324,101100,583289912,1050,1050,1050,1050,20
+20250324,101000,583268912,1045,1044,1045,1044,936
+20250324,100900,582291080,1044,1044,1044,1044,1098
+20250324,100800,581144768,1040,1045,1045,1040,1163
+20250324,100700,579935198,1040,1050,1050,1040,17986
+20250324,100600,561198077,1050,1050,1050,1050,1170
+20250324,100500,559969577,1050,1047,1050,1047,1176
+20250324,100400,558737093,1047,1047,1047,1047,5
+20250324,100300,558731858,1044,1044,1044,1044,4
+20250324,100200,558727682,1044,1046,1047,1044,2030
+20250324,100100,556605586,1046,1050,1050,1046,12596
+20250324,100000,543404339,1050,1053,1053,1050,5054
+20250324,095900,538097578,1053,1052,1053,1048,3195
+20250324,095800,534739807,1054,1064,1064,1051,39233
+20250324,095700,493362301,1064,1064,1064,1064,16
+20250324,095600,493345277,1063,1060,1063,1060,52
+20250324,095500,493290151,1059,1060,1060,1059,3915
+20250324,095400,489140302,1059,1060,1060,1059,300
+20250324,095300,488822502,1059,1061,1061,1058,3171
+20250324,095200,485460511,1065,1065,1065,1065,300
+20250324,095100,485141011,1065,1061,1065,1061,726
+20250324,095000,484370536,1061,1061,1061,1059,904
+20250324,094900,483411394,1061,1058,1061,1056,3533
+20250324,094800,479679307,1056,1056,1056,1056,7
+20250324,094700,479671915,1055,1063,1063,1055,4233
+20250324,094600,475186876,1064,1066,1066,1064,563
+20250324,094500,474586840,1067,1067,1067,1067,0
+20250324,094400,474586840,1067,1067,1067,1067,30
+20250324,094300,474554830,1066,1066,1066,1066,0
+20250324,094200,474554830,1066,1073,1073,1066,402
+20250324,094100,474126283,1066,1072,1072,1066,2047
+20250324,094000,471941943,1069,1066,1069,1066,787
+20250324,093900,471101966,1066,1078,1078,1065,20070
+20250324,093800,449558497,1078,1078,1084,1076,2729
+20250324,093700,446618135,1080,1081,1081,1080,4146
+20250324,093600,442139846,1085,1085,1085,1084,4000
+20250324,093500,437802100,1080,1090,1090,1079,29026
+20250324,093400,406272486,1090,1085,1092,1084,46093
+20250324,093300,356248712,1090,1084,1090,1083,38947
+20250324,093200,313934560,1084,1083,1085,1083,5721
+20250324,093100,307735276,1083,1079,1090,1079,13887
+20250324,093000,292652580,1079,1086,1087,1079,6387
+20250324,092900,285745541,1080,1087,1088,1080,21208
+20250324,092800,262721077,1087,1070,1087,1070,14126
+20250324,092700,247487040,1070,1069,1070,1068,22432
+20250324,092600,223498284,1069,1064,1070,1064,10708
+20250324,092500,212057803,1066,1063,1066,1059,8341
+20250324,092400,203183124,1064,1059,1064,1059,6027
+20250324,092300,196786704,1054,1054,1055,1053,7916
+20250324,092200,188449620,1054,1059,1060,1054,836
+20250324,092100,187565515,1060,1061,1061,1060,660
+20250324,092000,186865505,1061,1058,1061,1058,4948
+20250324,091900,181624691,1054,1057,1060,1054,2366
+20250324,091800,179123818,1060,1059,1060,1058,3832
+20250324,091700,175062154,1058,1055,1058,1055,1095
+20250324,091600,173905737,1051,1055,1060,1051,280
+20250324,091500,173610609,1055,1055,1055,1055,4049
+20250324,091400,169338914,1055,1066,1066,1055,1137
+20250324,091300,168137409,1066,1060,1066,1058,1601
+20250324,091200,166440755,1066,1058,1067,1058,4194
+20250324,091100,161982182,1058,1064,1065,1058,6058
+20250324,091000,155532333,1064,1058,1065,1056,5451
+20250324,090900,149750394,1059,1049,1065,1049,8579
+20250324,090800,140701065,1045,1048,1049,1045,9873
+20250324,090700,130372195,1046,1043,1046,1043,7119
+20250324,090600,122940954,1045,1044,1045,1041,11672
+20250324,090500,110760189,1044,1050,1050,1042,12282
+20250324,090400,97932078,1050,1057,1057,1050,7129
+20250324,090300,90424144,1055,1058,1065,1055,6946
+20250324,090200,83058782,1058,1035,1060,1034,13010
+20250324,090100,69398444,1033,1069,1095,1033,28177
+20250324,090000,39387672,1069,1109,1109,1045,35582

270520/min/candle-20250325.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210200,435586046,1018,1018,1018,1018,6586
+20250325,210100,435586046,1018,1018,1018,1018,0
+20250325,210000,435586046,1018,1018,1018,1018,0
+20250325,205900,435586046,1018,1018,1018,1018,0
+20250325,205800,435586046,1018,1018,1018,1018,0
+20250325,205700,435586046,1018,1018,1018,1018,0
+20250325,205600,435586046,1018,1018,1018,1018,0
+20250325,205500,435586046,1018,1018,1018,1018,0
+20250325,205400,435586046,1018,1018,1018,1018,0
+20250325,205300,435586046,1018,1018,1018,1018,0
+20250325,205200,435586046,1018,1018,1018,1018,0
+20250325,205100,435586046,1018,1018,1018,1018,0
+20250325,205000,435586046,1018,1018,1018,1018,0
+20250325,204900,435586046,1018,1018,1018,1018,0
+20250325,204800,435586046,1018,1018,1018,1018,0
+20250325,204700,435586046,1018,1018,1018,1018,0
+20250325,204600,435586046,1018,1018,1018,1018,0
+20250325,204500,435586046,1018,1018,1018,1018,0
+20250325,204400,435586046,1018,1018,1018,1018,0
+20250325,204300,435586046,1018,1018,1018,1018,0
+20250325,204200,435586046,1018,1018,1018,1018,0
+20250325,204100,435586046,1018,1018,1018,1018,0
+20250325,204000,435586046,1018,1018,1018,1018,0
+20250325,203900,435586046,1018,1018,1018,1018,0
+20250325,203800,435586046,1018,1018,1018,1018,0
+20250325,203700,435586046,1018,1018,1018,1018,0
+20250325,203600,435586046,1018,1018,1018,1018,0
+20250325,203500,435586046,1018,1018,1018,1018,0
+20250325,203400,435586046,1018,1018,1018,1018,0
+20250325,203300,435586046,1018,1018,1018,1018,0
+20250325,203200,435586046,1018,1018,1018,1018,6586
+20250325,203100,435586046,1018,1018,1018,1018,0
+20250325,203000,435586046,1018,1018,1018,1018,0
+20250325,202900,435586046,1018,1018,1018,1018,0
+20250325,202800,435586046,1018,1018,1018,1018,0
+20250325,202700,435586046,1018,1018,1018,1018,0
+20250325,202600,435586046,1018,1018,1018,1018,0
+20250325,202500,435586046,1018,1018,1018,1018,0
+20250325,202400,435586046,1018,1018,1018,1018,0
+20250325,202300,435586046,1018,1018,1018,1018,0
+20250325,202200,435586046,1018,1018,1018,1018,0
+20250325,202100,435586046,1018,1018,1018,1018,0
+20250325,202000,435586046,1018,1018,1018,1018,0
+20250325,201900,435586046,1018,1018,1018,1018,0
+20250325,201800,435586046,1018,1018,1018,1018,0
+20250325,201700,435586046,1018,1018,1018,1018,0
+20250325,201600,435586046,1018,1018,1018,1018,0
+20250325,201500,435586046,1018,1018,1018,1018,0
+20250325,201400,435586046,1018,1018,1018,1018,0
+20250325,201300,435586046,1018,1018,1018,1018,0
+20250325,201200,435586046,1018,1018,1018,1018,0
+20250325,201100,435586046,1018,1018,1018,1018,0
+20250325,201000,435586046,1018,1018,1018,1018,0
+20250325,200900,435586046,1018,1018,1018,1018,0
+20250325,200800,435586046,1018,1018,1018,1018,0
+20250325,200700,435586046,1018,1018,1018,1018,0
+20250325,200600,435586046,1018,1018,1018,1018,0
+20250325,200500,435586046,1018,1018,1018,1018,0
+20250325,200400,435586046,1018,1018,1018,1018,0
+20250325,200300,435586046,1018,1018,1018,1018,0
+20250325,200200,435586046,1018,1018,1018,1018,6586
+20250325,200100,435586046,1018,1018,1018,1018,0
+20250325,200000,435586046,1018,1018,1018,1018,0
+20250325,195900,435586046,1018,1018,1018,1018,0
+20250325,195800,435586046,1018,1018,1018,1018,0
+20250325,195700,435586046,1018,1018,1018,1018,0
+20250325,195600,435586046,1018,1018,1018,1018,0
+20250325,195500,435586046,1018,1018,1018,1018,0
+20250325,195400,435586046,1018,1018,1018,1018,0
+20250325,195300,435586046,1018,1018,1018,1018,0
+20250325,195200,435586046,1018,1018,1018,1018,0
+20250325,195100,435586046,1018,1018,1018,1018,0
+20250325,195000,435586046,1018,1018,1018,1018,0
+20250325,194900,435586046,1018,1018,1018,1018,0
+20250325,194800,435586046,1018,1018,1018,1018,0
+20250325,194700,435586046,1018,1018,1018,1018,0
+20250325,194600,435586046,1018,1018,1018,1018,0
+20250325,194500,435586046,1018,1018,1018,1018,0
+20250325,194400,435586046,1018,1018,1018,1018,0
+20250325,194300,435586046,1018,1018,1018,1018,0
+20250325,194200,435586046,1018,1018,1018,1018,0
+20250325,194100,435586046,1018,1018,1018,1018,0
+20250325,194000,435586046,1018,1018,1018,1018,0
+20250325,193900,435586046,1018,1018,1018,1018,0
+20250325,193800,435586046,1018,1018,1018,1018,0
+20250325,193700,435586046,1018,1018,1018,1018,0
+20250325,193600,435586046,1018,1018,1018,1018,0
+20250325,193500,435586046,1018,1018,1018,1018,0
+20250325,193400,435586046,1018,1018,1018,1018,0
+20250325,193300,435586046,1018,1018,1018,1018,0
+20250325,193200,435586046,1018,1018,1018,1018,6586
+20250325,193100,435586046,1018,1018,1018,1018,0
+20250325,193000,435586046,1018,1018,1018,1018,0
+20250325,192900,435586046,1018,1018,1018,1018,0
+20250325,192800,435586046,1018,1018,1018,1018,0
+20250325,192700,435586046,1018,1018,1018,1018,0
+20250325,192600,435586046,1018,1018,1018,1018,0
+20250325,192500,435586046,1018,1018,1018,1018,0
+20250325,192400,435586046,1018,1018,1018,1018,0
+20250325,192300,435586046,1018,1018,1018,1018,0
+20250325,192200,435586046,1018,1018,1018,1018,0
+20250325,192100,435586046,1018,1018,1018,1018,0
+20250325,192000,435586046,1018,1018,1018,1018,0
+20250325,191900,435586046,1018,1018,1018,1018,0
+20250325,191800,435586046,1018,1018,1018,1018,0
+20250325,191700,435586046,1018,1018,1018,1018,0
+20250325,191600,435586046,1018,1018,1018,1018,0
+20250325,191500,435586046,1018,1018,1018,1018,0
+20250325,191400,435586046,1018,1018,1018,1018,0
+20250325,191300,435586046,1018,1018,1018,1018,0
+20250325,191200,435586046,1018,1018,1018,1018,0
+20250325,191100,435586046,1018,1018,1018,1018,0
+20250325,191000,435586046,1018,1018,1018,1018,0
+20250325,190900,435586046,1018,1018,1018,1018,0
+20250325,190800,435586046,1018,1018,1018,1018,0
+20250325,190700,435586046,1018,1018,1018,1018,0
+20250325,190600,435586046,1018,1018,1018,1018,0
+20250325,190500,435586046,1018,1018,1018,1018,0
+20250325,190400,435586046,1018,1018,1018,1018,0
+20250325,190300,435586046,1018,1018,1018,1018,0
+20250325,190200,435586046,1018,1018,1018,1018,6586
+20250325,190100,435586046,1018,1018,1018,1018,0
+20250325,190000,435586046,1018,1018,1018,1018,0
+20250325,185900,435586046,1018,1018,1018,1018,0
+20250325,185800,435586046,1018,1018,1018,1018,0
+20250325,185700,435586046,1018,1018,1018,1018,0
+20250325,185600,435586046,1018,1018,1018,1018,0
+20250325,185500,435586046,1018,1018,1018,1018,0
+20250325,185400,435586046,1018,1018,1018,1018,0
+20250325,185300,435586046,1018,1018,1018,1018,0
+20250325,185200,435586046,1018,1018,1018,1018,0
+20250325,185100,435586046,1018,1018,1018,1018,0
+20250325,185000,435586046,1018,1018,1018,1018,0
+20250325,184900,435586046,1018,1018,1018,1018,0
+20250325,184800,435586046,1018,1018,1018,1018,0
+20250325,184700,435586046,1018,1018,1018,1018,0
+20250325,184600,435586046,1018,1018,1018,1018,0
+20250325,184500,435586046,1018,1018,1018,1018,0
+20250325,184400,435586046,1018,1018,1018,1018,0
+20250325,184300,435586046,1018,1018,1018,1018,0
+20250325,184200,435586046,1018,1018,1018,1018,0
+20250325,184100,435586046,1018,1018,1018,1018,0
+20250325,184000,435586046,1018,1018,1018,1018,0
+20250325,183900,435586046,1018,1018,1018,1018,0
+20250325,183800,435586046,1018,1018,1018,1018,0
+20250325,183700,435586046,1018,1018,1018,1018,0
+20250325,183600,435586046,1018,1018,1018,1018,0
+20250325,183500,435586046,1018,1018,1018,1018,0
+20250325,183400,435586046,1018,1018,1018,1018,0
+20250325,183300,435586046,1018,1018,1018,1018,0
+20250325,183200,435586046,1018,1018,1018,1018,6586
+20250325,183100,435586046,1018,1018,1018,1018,0
+20250325,183000,435586046,1018,1018,1018,1018,0
+20250325,182900,435586046,1018,1018,1018,1018,0
+20250325,182800,435586046,1018,1018,1018,1018,0
+20250325,182700,435586046,1018,1018,1018,1018,0
+20250325,182600,435586046,1018,1018,1018,1018,0
+20250325,182500,435586046,1018,1018,1018,1018,0
+20250325,182400,435586046,1018,1018,1018,1018,0
+20250325,182300,435586046,1018,1018,1018,1018,0
+20250325,182200,435586046,1018,1018,1018,1018,0
+20250325,182100,435586046,1018,1018,1018,1018,0
+20250325,182000,435586046,1018,1018,1018,1018,0
+20250325,181900,435586046,1018,1018,1018,1018,0
+20250325,181800,435586046,1018,1018,1018,1018,0
+20250325,181700,435586046,1018,1018,1018,1018,0
+20250325,181600,435586046,1018,1018,1018,1018,0
+20250325,181500,435586046,1018,1018,1018,1018,0
+20250325,181400,435586046,1018,1018,1018,1018,0
+20250325,181300,435586046,1018,1018,1018,1018,0
+20250325,181200,435586046,1018,1018,1018,1018,0
+20250325,181100,435586046,1018,1018,1018,1018,0
+20250325,181000,435586046,1018,1018,1018,1018,0
+20250325,180900,435586046,1018,1018,1018,1018,0
+20250325,180800,435586046,1018,1018,1018,1018,0
+20250325,180700,435586046,1018,1018,1018,1018,0
+20250325,180600,435586046,1018,1018,1018,1018,0
+20250325,180500,435586046,1018,1018,1018,1018,0
+20250325,180400,435586046,1018,1018,1018,1018,0
+20250325,180300,435586046,1018,1018,1018,1018,0
+20250325,180200,435586046,1018,1018,1018,1018,6586
+20250325,180100,435586046,1018,1018,1018,1018,0
+20250325,180000,435586046,1018,1018,1018,1018,0
+20250325,175900,435586046,1018,1018,1018,1018,0
+20250325,175800,435586046,1018,1018,1018,1018,0
+20250325,175700,435586046,1018,1018,1018,1018,0
+20250325,175600,435586046,1018,1018,1018,1018,0
+20250325,175500,435586046,1018,1018,1018,1018,0
+20250325,175400,435586046,1018,1018,1018,1018,0
+20250325,175300,435586046,1018,1018,1018,1018,0
+20250325,175200,435586046,1018,1018,1018,1018,0
+20250325,175100,435586046,1018,1018,1018,1018,0
+20250325,175000,435586046,1018,1018,1018,1018,0
+20250325,174900,435586046,1018,1018,1018,1018,0
+20250325,174800,435586046,1018,1018,1018,1018,0
+20250325,174700,435586046,1018,1018,1018,1018,0
+20250325,174600,435586046,1018,1018,1018,1018,0
+20250325,174500,435586046,1018,1018,1018,1018,0
+20250325,174400,435586046,1018,1018,1018,1018,0
+20250325,174300,435586046,1018,1018,1018,1018,0
+20250325,174200,435586046,1018,1018,1018,1018,0
+20250325,174100,435586046,1018,1018,1018,1018,0
+20250325,174000,435586046,1018,1018,1018,1018,0
+20250325,173900,435586046,1018,1018,1018,1018,0
+20250325,173800,435586046,1018,1018,1018,1018,0
+20250325,173700,435586046,1018,1018,1018,1018,0
+20250325,173600,435586046,1018,1018,1018,1018,0
+20250325,173500,435586046,1018,1018,1018,1018,0
+20250325,173400,435586046,1018,1018,1018,1018,0
+20250325,173300,435586046,1018,1018,1018,1018,0
+20250325,173200,435586046,1018,1018,1018,1018,6586
+20250325,173100,435586046,1018,1018,1018,1018,0
+20250325,173000,435586046,1018,1018,1018,1018,0
+20250325,172900,435586046,1018,1018,1018,1018,0
+20250325,172800,435586046,1018,1018,1018,1018,0
+20250325,172700,435586046,1018,1018,1018,1018,0
+20250325,172600,435586046,1018,1018,1018,1018,0
+20250325,172500,435586046,1018,1018,1018,1018,0
+20250325,172400,435586046,1018,1018,1018,1018,0
+20250325,172300,435586046,1018,1018,1018,1018,0
+20250325,172200,435586046,1018,1018,1018,1018,0
+20250325,172100,435586046,1018,1018,1018,1018,0
+20250325,172000,435586046,1018,1018,1018,1018,0
+20250325,171900,435586046,1018,1018,1018,1018,0
+20250325,171800,435586046,1018,1018,1018,1018,0
+20250325,171700,435586046,1018,1018,1018,1018,0
+20250325,171600,435586046,1018,1018,1018,1018,0
+20250325,171500,435586046,1018,1018,1018,1018,0
+20250325,171400,435586046,1018,1018,1018,1018,0
+20250325,171300,435586046,1018,1018,1018,1018,0
+20250325,171200,435586046,1018,1018,1018,1018,0
+20250325,171100,435586046,1018,1018,1018,1018,0
+20250325,171000,435586046,1018,1018,1018,1018,0
+20250325,170900,435586046,1018,1018,1018,1018,0
+20250325,170800,435586046,1018,1018,1018,1018,0
+20250325,170700,435586046,1018,1018,1018,1018,0
+20250325,170600,435586046,1018,1018,1018,1018,0
+20250325,170500,435586046,1018,1018,1018,1018,0
+20250325,170400,435586046,1018,1018,1018,1018,0
+20250325,170300,435586046,1018,1018,1018,1018,0
+20250325,170200,435586046,1018,1018,1018,1018,6586
+20250325,170100,435586046,1018,1018,1018,1018,0
+20250325,170000,435586046,1018,1018,1018,1018,0
+20250325,165900,435586046,1018,1018,1018,1018,0
+20250325,165800,435586046,1018,1018,1018,1018,0
+20250325,165700,435586046,1018,1018,1018,1018,0
+20250325,165600,435586046,1018,1018,1018,1018,0
+20250325,165500,435586046,1018,1018,1018,1018,0
+20250325,165400,435586046,1018,1018,1018,1018,0
+20250325,165300,435586046,1018,1018,1018,1018,0
+20250325,165200,435586046,1018,1018,1018,1018,0
+20250325,165100,435586046,1018,1018,1018,1018,0
+20250325,165000,435586046,1018,1018,1018,1018,0
+20250325,164900,435586046,1018,1018,1018,1018,0
+20250325,164800,435586046,1018,1018,1018,1018,0
+20250325,164700,435586046,1018,1018,1018,1018,0
+20250325,164600,435586046,1018,1018,1018,1018,0
+20250325,164500,435586046,1018,1018,1018,1018,0
+20250325,164400,435586046,1018,1018,1018,1018,0
+20250325,164300,435586046,1018,1018,1018,1018,0
+20250325,164200,435586046,1018,1018,1018,1018,0
+20250325,164100,435586046,1018,1018,1018,1018,0
+20250325,164000,435586046,1018,1018,1018,1018,0
+20250325,163900,435586046,1018,1018,1018,1018,0
+20250325,163800,435586046,1018,1018,1018,1018,0
+20250325,163700,435586046,1018,1018,1018,1018,0
+20250325,163600,435586046,1018,1018,1018,1018,0
+20250325,163500,435586046,1018,1018,1018,1018,0
+20250325,163400,435586046,1018,1018,1018,1018,0
+20250325,163300,435586046,1018,1018,1018,1018,0
+20250325,163200,435586046,1018,1018,1018,1018,6586
+20250325,163100,435586046,1018,1018,1018,1018,0
+20250325,163000,435586046,1018,1018,1018,1018,0
+20250325,162900,435586046,1018,1018,1018,1018,0
+20250325,162800,435586046,1018,1018,1018,1018,0
+20250325,162700,435586046,1018,1018,1018,1018,0
+20250325,162600,435586046,1018,1018,1018,1018,0
+20250325,162500,435586046,1018,1018,1018,1018,0
+20250325,162400,435586046,1018,1018,1018,1018,0
+20250325,162300,435586046,1018,1018,1018,1018,0
+20250325,162200,435586046,1018,1018,1018,1018,0
+20250325,162100,435586046,1018,1018,1018,1018,0
+20250325,162000,435586046,1018,1018,1018,1018,0
+20250325,161900,435586046,1018,1018,1018,1018,0
+20250325,161800,435586046,1018,1018,1018,1018,0
+20250325,161700,435586046,1018,1018,1018,1018,0
+20250325,161600,435586046,1018,1018,1018,1018,0
+20250325,161500,435586046,1018,1018,1018,1018,0
+20250325,161400,435586046,1018,1018,1018,1018,0
+20250325,161300,435586046,1018,1018,1018,1018,0
+20250325,161200,435586046,1018,1018,1018,1018,0
+20250325,161100,435586046,1018,1018,1018,1018,0
+20250325,161000,435586046,1018,1018,1018,1018,0
+20250325,160900,435586046,1018,1018,1018,1018,0
+20250325,160800,435586046,1018,1018,1018,1018,0
+20250325,160700,435586046,1018,1018,1018,1018,0
+20250325,160600,435586046,1018,1018,1018,1018,0
+20250325,160500,435586046,1018,1018,1018,1018,0
+20250325,160400,435586046,1018,1018,1018,1018,0
+20250325,160300,435586046,1018,1018,1018,1018,0
+20250325,160200,435586046,1018,1018,1018,1018,6586
+20250325,160100,435586046,1018,1018,1018,1018,0
+20250325,160000,435586046,1018,1018,1018,1018,0
+20250325,155900,435586046,1018,1018,1018,1018,0
+20250325,155800,435586046,1018,1018,1018,1018,0
+20250325,155700,435586046,1018,1018,1018,1018,0
+20250325,155600,435586046,1018,1018,1018,1018,0
+20250325,155500,435586046,1018,1018,1018,1018,0
+20250325,155400,435586046,1018,1018,1018,1018,0
+20250325,155300,435586046,1018,1018,1018,1018,0
+20250325,155200,435586046,1018,1018,1018,1018,0
+20250325,155100,435586046,1018,1018,1018,1018,0
+20250325,155000,435586046,1018,1018,1018,1018,0
+20250325,154900,435586046,1018,1018,1018,1018,0
+20250325,154800,435586046,1018,1018,1018,1018,0
+20250325,154700,435586046,1018,1018,1018,1018,0
+20250325,154600,435586046,1018,1018,1018,1018,0
+20250325,154500,435586046,1018,1018,1018,1018,0
+20250325,154400,435586046,1018,1018,1018,1018,0
+20250325,154300,435586046,1018,1018,1018,1018,0
+20250325,154200,435586046,1018,1018,1018,1018,0
+20250325,154100,435586046,1018,1018,1018,1018,0
+20250325,154000,435586046,1018,1018,1018,1018,0
+20250325,153900,435586046,1018,1018,1018,1018,0
+20250325,153800,435586046,1018,1018,1018,1018,0
+20250325,153700,435586046,1018,1018,1018,1018,0
+20250325,153600,435586046,1018,1018,1018,1018,0
+20250325,153500,435586046,1018,1018,1018,1018,0
+20250325,153400,435586046,1018,1018,1018,1018,0
+20250325,153300,435586046,1018,1018,1018,1018,0
+20250325,153200,435586046,1018,1018,1018,1018,6586
+20250325,153100,435586046,1018,1018,1018,1018,0
+20250325,153000,435586046,1018,1018,1018,1018,6586
+20250325,152900,428881498,1023,1023,1023,1023,0
+20250325,152800,428881498,1023,1023,1023,1023,0
+20250325,152700,428881498,1023,1023,1023,1023,0
+20250325,152600,428881498,1023,1023,1023,1023,0
+20250325,152500,428881498,1023,1023,1023,1023,0
+20250325,152400,428881498,1023,1023,1023,1023,0
+20250325,152300,428881498,1023,1023,1023,1023,0
+20250325,152200,428881498,1023,1023,1023,1023,0
+20250325,152100,428881498,1023,1023,1023,1023,0
+20250325,152000,428881498,1023,1023,1023,1023,0
+20250325,151900,428881498,1023,1023,1023,1023,17
+20250325,151800,428864107,1020,1023,1023,1020,847
+20250325,151700,427999426,1023,1023,1023,1020,1032
+20250325,151600,426946780,1020,1020,1020,1020,0
+20250325,151500,426946780,1020,1020,1020,1020,0
+20250325,151400,426946780,1020,1017,1020,1017,2966
+20250325,151300,423926518,1017,1021,1021,1017,11639
+20250325,151200,412066167,1021,1022,1022,1021,4600
+20250325,151100,407368253,1023,1023,1023,1023,0
+20250325,151000,407368253,1023,1025,1025,1023,5225
+20250325,150900,402023009,1024,1023,1026,1023,526
+20250325,150800,401484369,1024,1025,1026,1024,6842
+20250325,150700,394477664,1025,1025,1025,1025,485
+20250325,150600,393980539,1025,1025,1025,1025,25
+20250325,150500,393954914,1026,1026,1026,1026,500
+20250325,150400,393441914,1026,1026,1026,1026,0
+20250325,150300,393441914,1026,1026,1026,1026,924
+20250325,150200,392493890,1027,1026,1027,1026,57
+20250325,150100,392435401,1026,1026,1026,1025,897
+20250325,150000,391515264,1026,1027,1027,1026,85
+20250325,145900,391428019,1026,1026,1026,1026,105
+20250325,145800,391320289,1025,1025,1025,1025,36
+20250325,145700,391283389,1025,1025,1025,1025,600
+20250325,145600,390668389,1028,1028,1028,1028,1
+20250325,145500,390667361,1025,1025,1025,1025,0
+20250325,145400,390667361,1025,1025,1025,1025,1085
+20250325,145300,389555236,1024,1025,1025,1024,2152
+20250325,145200,387350563,1025,1024,1025,1024,116
+20250325,145100,387231763,1024,1024,1024,1024,0
+20250325,145000,387231763,1024,1024,1024,1024,0
+20250325,144900,387231763,1024,1024,1024,1024,0
+20250325,144800,387231763,1024,1024,1024,1024,1190
+20250325,144700,386013203,1025,1024,1025,1024,1692
+20250325,144600,384279035,1024,1023,1024,1023,1984
+20250325,144500,382249375,1024,1024,1024,1024,144
+20250325,144400,382101919,1024,1024,1024,1024,1015
+20250325,144300,381062559,1025,1025,1025,1025,0
+20250325,144200,381062559,1025,1025,1025,1025,611
+20250325,144100,380436284,1025,1025,1025,1025,0
+20250325,144000,380436284,1025,1025,1025,1025,10
+20250325,143900,380426034,1027,1027,1027,1027,194
+20250325,143800,380226796,1027,1027,1027,1027,1
+20250325,143700,380225769,1025,1027,1027,1025,424
+20250325,143600,379790327,1027,1027,1027,1027,0
+20250325,143500,379790327,1027,1026,1030,1026,95
+20250325,143400,379692848,1030,1026,1030,1026,2422
+20250325,143300,377207872,1026,1026,1026,1026,405
+20250325,143200,376792342,1025,1026,1026,1024,12681
+20250325,143100,363796405,1026,1026,1026,1026,0
+20250325,143000,363796405,1026,1027,1027,1026,4680
+20250325,142900,358994691,1031,1031,1031,1031,0
+20250325,142800,358994691,1031,1031,1031,1031,500
+20250325,142700,358479191,1031,1027,1031,1027,25
+20250325,142600,358453456,1027,1027,1027,1027,3050
+20250325,142500,355321106,1027,1027,1027,1027,2642
+20250325,142400,352607772,1032,1028,1032,1028,42
+20250325,142300,352564592,1027,1032,1032,1027,3926
+20250325,142200,348526501,1032,1031,1032,1030,892
+20250325,142100,347607351,1032,1032,1032,1032,0
+20250325,142000,347607351,1032,1032,1032,1032,0
+20250325,141900,347607351,1032,1032,1032,1032,180
+20250325,141800,347421591,1032,1032,1032,1032,0
+20250325,141700,347421591,1032,1032,1032,1032,0
+20250325,141600,347421591,1032,1032,1032,1032,0
+20250325,141500,347421591,1032,1032,1032,1032,0
+20250325,141400,347421591,1032,1028,1032,1028,6466
+20250325,141300,340769429,1029,1029,1029,1029,27
+20250325,141200,340741646,1030,1030,1030,1030,0
+20250325,141100,340741646,1030,1030,1030,1030,0
+20250325,141000,340741646,1030,1030,1030,1030,0
+20250325,140900,340741646,1030,1028,1030,1028,2404
+20250325,140800,338270326,1031,1031,1031,1031,1
+20250325,140700,338269295,1030,1029,1030,1029,5
+20250325,140600,338264149,1029,1029,1029,1029,1
+20250325,140500,338263120,1029,1029,1029,1029,0
+20250325,140400,338263120,1029,1029,1029,1029,745
+20250325,140300,337496515,1029,1029,1029,1029,2250
+20250325,140200,335181265,1030,1030,1030,1030,0
+20250325,140100,335181265,1030,1030,1030,1030,0
+20250325,140000,335181265,1030,1030,1030,1030,100
+20250325,135900,335078265,1029,1029,1029,1029,0
+20250325,135800,335078265,1029,1029,1029,1029,0
+20250325,135700,335078265,1029,1029,1029,1029,500
+20250325,135600,334563765,1030,1030,1030,1030,0
+20250325,135500,334563765,1030,1030,1030,1030,0
+20250325,135400,334563765,1030,1030,1030,1030,1042
+20250325,135300,333490505,1030,1028,1030,1027,1031
+20250325,135200,332430708,1028,1028,1028,1028,500
+20250325,135100,331916708,1028,1030,1030,1028,101
+20250325,135000,331812680,1030,1030,1030,1030,0
+20250325,134900,331812680,1030,1030,1030,1030,0
+20250325,134800,331812680,1030,1030,1030,1030,3
+20250325,134700,331809590,1028,1028,1028,1028,1573
+20250325,134600,330192546,1028,1028,1028,1028,0
+20250325,134500,330192546,1028,1028,1028,1028,0
+20250325,134400,330192546,1028,1029,1029,1028,2000
+20250325,134300,328136232,1030,1030,1030,1030,0
+20250325,134200,328136232,1030,1030,1030,1030,0
+20250325,134100,328136232,1030,1030,1030,1030,0
+20250325,134000,328136232,1030,1030,1030,1030,1
+20250325,133900,328135202,1028,1028,1028,1028,100
+20250325,133800,328032402,1031,1031,1031,1031,0
+20250325,133700,328032402,1031,1031,1031,1030,1279
+20250325,133600,326714049,1031,1029,1031,1029,51
+20250325,133500,326661568,1029,1027,1029,1027,839
+20250325,133400,325798687,1027,1027,1027,1027,200
+20250325,133300,325593287,1028,1028,1028,1028,0
+20250325,133200,325593287,1028,1028,1028,1028,0
+20250325,133100,325593287,1028,1028,1028,1028,3376
+20250325,133000,322122759,1032,1032,1032,1032,1
+20250325,132900,322121727,1032,1032,1032,1032,1
+20250325,132800,322120695,1028,1032,1032,1028,19694
+20250325,132700,301859263,1033,1033,1033,1033,1
+20250325,132600,301858230,1029,1029,1029,1029,500
+20250325,132500,301343730,1033,1033,1033,1033,0
+20250325,132400,301343730,1033,1033,1033,1033,0
+20250325,132300,301343730,1033,1033,1033,1033,1
+20250325,132200,301342697,1029,1031,1031,1029,4682
+20250325,132100,296520437,1032,1033,1033,1032,1050
+20250325,132000,295435837,1031,1033,1033,1031,2199
+20250325,131900,293166870,1030,1030,1030,1030,1
+20250325,131800,293165840,1033,1033,1033,1033,0
+20250325,131700,293165840,1033,1033,1033,1033,100
+20250325,131600,293062540,1033,1033,1033,1033,0
+20250325,131500,293062540,1033,1033,1033,1033,1
+20250325,131400,293061507,1030,1032,1033,1030,7173
+20250325,131300,285669830,1030,1030,1030,1030,1000
+20250325,131200,284639830,1032,1032,1032,1032,1061
+20250325,131100,283544878,1032,1032,1032,1032,0
+20250325,131000,283544878,1032,1030,1032,1030,171
+20250325,130900,283368746,1032,1032,1032,1032,0
+20250325,130800,283368746,1032,1032,1032,1032,0
+20250325,130700,283368746,1032,1032,1032,1032,0
+20250325,130600,283368746,1032,1032,1032,1032,191
+20250325,130500,283171634,1030,1030,1030,1030,4562
+20250325,130400,278472774,1031,1031,1031,1031,0
+20250325,130300,278472774,1031,1031,1031,1031,1000
+20250325,130200,277441774,1033,1031,1033,1031,2001
+20250325,130100,275378741,1033,1031,1033,1031,3000
+20250325,130000,272283741,1032,1032,1032,1032,0
+20250325,125900,272283741,1032,1033,1033,1032,1220
+20250325,125800,271023681,1033,1033,1033,1033,1236
+20250325,125700,269746893,1033,1033,1033,1033,1583
+20250325,125600,268111654,1033,1033,1033,1033,2122
+20250325,125500,265919628,1033,1033,1033,1031,4200
+20250325,125400,261582028,1031,1031,1031,1031,0
+20250325,125300,261582028,1031,1032,1033,1031,2208
+20250325,125200,259302864,1032,1033,1033,1032,302
+20250325,125100,258991198,1032,1031,1032,1031,1410
+20250325,125000,257536138,1031,1031,1031,1031,340
+20250325,124900,257185598,1032,1032,1032,1032,0
+20250325,124800,257185598,1032,1032,1032,1032,0
+20250325,124700,257185598,1032,1031,1032,1031,501
+20250325,124600,256668567,1031,1030,1031,1029,1601
+20250325,124500,255020969,1032,1032,1032,1032,5
+20250325,124400,255015809,1032,1032,1032,1032,365
+20250325,124300,254639129,1031,1031,1031,1031,1121
+20250325,124200,253483378,1028,1029,1032,1028,2412
+20250325,124100,250998998,1030,1030,1030,1030,0
+20250325,124000,250998998,1030,1030,1030,1030,150
+20250325,123900,250844498,1030,1030,1030,1030,0
+20250325,123800,250844498,1030,1030,1030,1030,0
+20250325,123700,250844498,1030,1030,1030,1030,500
+20250325,123600,250329498,1033,1033,1033,1033,2605
+20250325,123500,247638533,1033,1031,1033,1030,1301
+20250325,123400,246295339,1032,1032,1032,1032,213
+20250325,123300,246075523,1033,1033,1033,1033,10
+20250325,123200,246065193,1030,1033,1033,1030,260
+20250325,123100,245797363,1030,1030,1030,1030,300
+20250325,123000,245488363,1035,1035,1035,1035,0
+20250325,122900,245488363,1035,1035,1035,1035,1
+20250325,122800,245487328,1035,1036,1036,1035,2
+20250325,122700,245485257,1034,1031,1034,1031,1874
+20250325,122600,243550096,1028,1030,1030,1027,347
+20250325,122500,243193289,1026,1027,1027,1026,279
+20250325,122400,242907034,1031,1031,1031,1031,0
+20250325,122300,242907034,1031,1031,1031,1031,0
+20250325,122200,242907034,1031,1031,1031,1031,126
+20250325,122100,242777128,1031,1031,1031,1026,48
+20250325,122000,242727870,1030,1030,1030,1030,0
+20250325,121900,242727870,1030,1030,1030,1030,5979
+20250325,121800,236569500,1026,1028,1028,1026,5600
+20250325,121700,230820597,1027,1027,1027,1027,0
+20250325,121600,230820597,1027,1027,1027,1027,2000
+20250325,121500,228766597,1027,1029,1029,1027,2001
+20250325,121400,226710071,1029,1030,1030,1029,2000
+20250325,121300,224651989,1030,1030,1030,1030,0
+20250325,121200,224651989,1030,1030,1030,1030,108
+20250325,121100,224540749,1030,1030,1030,1030,1030
+20250325,121000,223479849,1031,1031,1031,1031,20
+20250325,120900,223459229,1033,1033,1033,1033,0
+20250325,120800,223459229,1033,1033,1033,1033,0
+20250325,120700,223459229,1033,1033,1033,1033,0
+20250325,120600,223459229,1033,1033,1033,1033,138
+20250325,120500,223316675,1034,1034,1034,1034,0
+20250325,120400,223316675,1034,1034,1034,1034,0
+20250325,120300,223316675,1034,1034,1034,1034,0
+20250325,120200,223316675,1034,1034,1034,1034,0
+20250325,120100,223316675,1034,1034,1034,1034,0
+20250325,120000,223316675,1034,1034,1034,1034,1000
+20250325,115900,222282675,1034,1035,1035,1034,283
+20250325,115800,221989860,1028,1036,1036,1028,1763
+20250325,115700,220175778,1036,1036,1036,1036,101
+20250325,115600,220071142,1036,1036,1036,1036,500
+20250325,115500,219553142,1036,1036,1036,1036,1
+20250325,115400,219552106,1036,1036,1036,1036,0
+20250325,115300,219552106,1036,1036,1036,1036,0
+20250325,115200,219552106,1036,1036,1036,1036,900
+20250325,115100,218619706,1036,1030,1036,1030,32
+20250325,115000,218586716,1030,1030,1030,1030,100
+20250325,114900,218483716,1028,1028,1028,1028,0
+20250325,114800,218483716,1028,1028,1028,1028,160
+20250325,114700,218319236,1028,1028,1028,1028,0
+20250325,114600,218319236,1028,1028,1028,1028,0
+20250325,114500,218319236,1028,1030,1030,1028,256
+20250325,114400,218056064,1027,1030,1030,1027,857
+20250325,114300,217175203,1030,1030,1030,1030,0
+20250325,114200,217175203,1030,1031,1031,1030,36
+20250325,114100,217138105,1037,1037,1037,1037,1
+20250325,114000,217137068,1028,1028,1028,1028,15
+20250325,113900,217121648,1038,1038,1038,1038,0
+20250325,113800,217121648,1038,1038,1038,1038,0
+20250325,113700,217121648,1038,1038,1038,1038,0
+20250325,113600,217121648,1038,1038,1038,1038,0
+20250325,113500,217121648,1038,1038,1038,1038,0
+20250325,113400,217121648,1038,1038,1038,1038,0
+20250325,113300,217121648,1038,1038,1038,1038,0
+20250325,113200,217121648,1038,1027,1038,1027,11811
+20250325,113100,204885897,1027,1027,1027,1027,110
+20250325,113000,204772927,1030,1030,1030,1030,1
+20250325,112900,204771897,1030,1028,1030,1028,71
+20250325,112800,204698872,1030,1030,1030,1030,0
+20250325,112700,204698872,1030,1030,1030,1030,0
+20250325,112600,204698872,1030,1026,1030,1026,1026
+20250325,112500,203646192,1026,1026,1026,1026,786
+20250325,112400,202839756,1027,1026,1027,1026,222
+20250325,112300,202611862,1026,1026,1026,1026,0
+20250325,112200,202611862,1026,1026,1026,1026,0
+20250325,112100,202611862,1026,1027,1027,1026,101
+20250325,112000,202508235,1027,1027,1029,1026,297
+20250325,111900,202202962,1027,1027,1027,1027,0
+20250325,111800,202202962,1027,1027,1027,1027,22
+20250325,111700,202180368,1030,1030,1030,1030,0
+20250325,111600,202180368,1030,1030,1030,1030,0
+20250325,111500,202180368,1030,1030,1030,1030,0
+20250325,111400,202180368,1030,1026,1030,1025,4306
+20250325,111300,197766112,1030,1025,1030,1025,1001
+20250325,111200,196740082,1027,1027,1027,1027,203
+20250325,111100,196531601,1030,1030,1030,1030,1
+20250325,111000,196530571,1026,1030,1030,1026,809
+20250325,110900,195700515,1026,1026,1026,1026,900
+20250325,110800,194777115,1026,1026,1026,1026,1
+20250325,110700,194776089,1026,1026,1026,1026,14
+20250325,110600,194761725,1026,1026,1026,1026,0
+20250325,110500,194761725,1026,1026,1026,1026,50
+20250325,110400,194710425,1026,1026,1026,1026,2022
+20250325,110300,192635853,1027,1027,1027,1027,12
+20250325,110200,192623529,1030,1030,1030,1030,96
+20250325,110100,192524649,1030,1030,1030,1030,0
+20250325,110000,192524649,1030,1030,1030,1030,0
+20250325,105900,192524649,1030,1030,1030,1030,50
+20250325,105800,192473149,1030,1030,1030,1030,0
+20250325,105700,192473149,1030,1030,1030,1030,0
+20250325,105600,192473149,1030,1030,1030,1030,1
+20250325,105500,192472119,1031,1026,1031,1026,10
+20250325,105400,192461854,1031,1031,1031,1031,1
+20250325,105300,192460823,1025,1025,1025,1025,4108
+20250325,105200,188250123,1031,1031,1031,1031,0
+20250325,105100,188250123,1031,1029,1031,1029,420
+20250325,105000,187817154,1023,1025,1030,1023,2007
+20250325,104900,185763603,1026,1028,1031,1026,1957
+20250325,104800,183755549,1028,1028,1028,1028,1884
+20250325,104700,181818797,1024,1025,1030,1023,4351
+20250325,104600,177356141,1025,1025,1025,1024,21
+20250325,104500,177334617,1025,1027,1028,1025,9889
+20250325,104400,167188923,1032,1032,1032,1032,0
+20250325,104300,167188923,1032,1032,1032,1032,0
+20250325,104200,167188923,1032,1032,1032,1032,62
+20250325,104100,167124939,1032,1032,1032,1032,0
+20250325,104000,167124939,1032,1032,1032,1032,1
+20250325,103900,167123907,1026,1026,1026,1026,1304
+20250325,103800,165786003,1032,1032,1032,1032,0
+20250325,103700,165786003,1032,1032,1032,1032,1
+20250325,103600,165784971,1026,1029,1029,1026,8143
+20250325,103500,157423065,1030,1030,1030,1030,0
+20250325,103400,157423065,1030,1031,1031,1030,2790
+20250325,103300,154547365,1030,1030,1030,1030,0
+20250325,103200,154547365,1030,1030,1030,1030,1011
+20250325,103100,153506035,1039,1039,1039,1039,0
+20250325,103000,153506035,1039,1031,1039,1030,1023
+20250325,102900,152451195,1039,1039,1039,1039,0
+20250325,102800,152451195,1039,1031,1039,1031,24
+20250325,102700,152426369,1033,1032,1033,1032,99
+20250325,102600,152324200,1031,1031,1031,1031,1
+20250325,102500,152323169,1032,1031,1032,1031,26
+20250325,102400,152296360,1031,1031,1031,1031,236
+20250325,102300,152053044,1031,1031,1031,1031,61
+20250325,102200,151990153,1031,1031,1031,1031,25
+20250325,102100,151964378,1032,1032,1032,1032,0
+20250325,102000,151964378,1032,1038,1038,1025,10990
+20250325,101900,140637615,1038,1038,1038,1038,115
+20250325,101800,140518245,1038,1038,1038,1038,1
+20250325,101700,140517207,1037,1038,1038,1037,145
+20250325,101600,140366742,1041,1041,1041,1041,1
+20250325,101500,140365701,1041,1040,1041,1040,4
+20250325,101400,140361538,1041,1041,1041,1041,10
+20250325,101300,140351128,1042,1042,1042,1042,1
+20250325,101200,140350086,1042,1042,1042,1042,11
+20250325,101100,140338624,1042,1042,1042,1042,401
+20250325,101000,139920782,1041,1042,1042,1041,21
+20250325,100900,139898915,1042,1043,1043,1042,2685
+20250325,100800,137098750,1047,1048,1048,1047,2
+20250325,100700,137096655,1047,1047,1047,1047,3162
+20250325,100600,133786041,1047,1047,1047,1047,1695
+20250325,100500,132011376,1043,1046,1046,1043,13
+20250325,100400,131997811,1047,1047,1047,1047,1
+20250325,100300,131996764,1042,1044,1047,1042,7315
+20250325,100200,124356722,1045,1047,1048,1045,3293
+20250325,100100,120915528,1047,1047,1047,1047,3
+20250325,100000,120912387,1047,1042,1048,1042,21125
+20250325,095900,98880204,1042,1042,1042,1042,10
+20250325,095800,98869784,1042,1042,1042,1042,1424
+20250325,095700,97385976,1042,1042,1042,1042,0
+20250325,095600,97385976,1042,1040,1043,1040,3075
+20250325,095500,94185171,1036,1036,1036,1036,2026
+20250325,095400,92086235,1036,1036,1036,1036,602
+20250325,095300,91462563,1036,1036,1036,1036,5
+20250325,095200,91457383,1036,1036,1036,1036,300
+20250325,095100,91146583,1036,1040,1040,1036,762
+20250325,095000,90354143,1041,1039,1041,1039,3362
+20250325,094900,86858828,1039,1035,1039,1035,2638
+20250325,094800,84126947,1035,1035,1035,1035,0
+20250325,094700,84126947,1035,1035,1035,1035,0
+20250325,094600,84126947,1035,1034,1035,1034,1177
+20250325,094500,82909928,1034,1031,1035,1031,3260
+20250325,094400,79544906,1031,1031,1031,1031,173
+20250325,094300,79366543,1031,1031,1031,1031,20
+20250325,094200,79345923,1031,1032,1032,1031,218
+20250325,094100,79121120,1032,1032,1032,1032,74
+20250325,094000,79044752,1032,1032,1032,1032,77
+20250325,093900,78965288,1031,1031,1031,1031,0
+20250325,093800,78965288,1031,1031,1031,1031,2364
+20250325,093700,76528004,1031,1031,1031,1031,4
+20250325,093600,76523880,1031,1031,1031,1031,0
+20250325,093500,76523880,1031,1031,1031,1031,41
+20250325,093400,76481609,1031,1031,1031,1031,1
+20250325,093300,76480578,1027,1027,1027,1027,5542
+20250325,093200,70788944,1027,1028,1028,1027,500
+20250325,093100,70275037,1027,1027,1027,1027,1
+20250325,093000,70274010,1031,1031,1031,1031,46
+20250325,092900,70226584,1030,1030,1030,1030,2800
+20250325,092800,67342584,1030,1029,1030,1029,2
+20250325,092700,67340525,1026,1026,1026,1026,642
+20250325,092600,66681833,1026,1026,1026,1026,0
+20250325,092500,66681833,1026,1028,1028,1026,4732
+20250325,092400,61825612,1027,1028,1028,1027,1440
+20250325,092300,60345342,1029,1031,1031,1029,2091
+20250325,092200,58191574,1031,1031,1031,1031,367
+20250325,092100,57813197,1031,1030,1031,1030,1314
+20250325,092000,56458464,1031,1033,1033,1031,2239
+20250325,091900,54146369,1033,1033,1033,1033,1
+20250325,091800,54145336,1033,1032,1033,1032,10
+20250325,091700,54135011,1031,1031,1031,1031,5
+20250325,091600,54129856,1035,1035,1035,1035,0
+20250325,091500,54129856,1035,1028,1035,1028,1806
+20250325,091400,52272294,1028,1025,1030,1025,276
+20250325,091300,51988405,1025,1039,1039,1025,15987
+20250325,091200,35571948,1041,1041,1041,1041,300
+20250325,091100,35259648,1025,1043,1043,1025,3132
+20250325,091000,32032949,1043,1043,1043,1043,1
+20250325,090900,32031906,1033,1043,1043,1033,369
+20250325,090800,31647129,1043,1033,1043,1033,2741
+20250325,090700,28815666,1033,1043,1043,1033,1965
+20250325,090600,26785611,1044,1045,1045,1032,502
+20250325,090500,26261534,1032,1033,1047,1032,1120
+20250325,090400,25104988,1048,1048,1048,1048,1
+20250325,090300,25103940,1034,1050,1050,1034,309
+20250325,090200,24784386,1050,1041,1052,1036,1053
+20250325,090100,23693123,1041,1049,1069,1039,17402
+20250325,090000,5438609,1049,1030,1049,1030,5280

270520/min/candle-20250326.csv

@@ -0,0 +1,722 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210000,335785426,1020,1020,1020,1020,3483
+20250326,205900,335785426,1020,1020,1020,1020,0
+20250326,205800,335785426,1020,1020,1020,1020,0
+20250326,205700,335785426,1020,1020,1020,1020,0
+20250326,205600,335785426,1020,1020,1020,1020,0
+20250326,205500,335785426,1020,1020,1020,1020,0
+20250326,205400,335785426,1020,1020,1020,1020,0
+20250326,205300,335785426,1020,1020,1020,1020,0
+20250326,205200,335785426,1020,1020,1020,1020,0
+20250326,205100,335785426,1020,1020,1020,1020,0
+20250326,205000,335785426,1020,1020,1020,1020,0
+20250326,204900,335785426,1020,1020,1020,1020,0
+20250326,204800,335785426,1020,1020,1020,1020,0
+20250326,204700,335785426,1020,1020,1020,1020,0
+20250326,204600,335785426,1020,1020,1020,1020,0
+20250326,204500,335785426,1020,1020,1020,1020,0
+20250326,204400,335785426,1020,1020,1020,1020,0
+20250326,204300,335785426,1020,1020,1020,1020,0
+20250326,204200,335785426,1020,1020,1020,1020,0
+20250326,204100,335785426,1020,1020,1020,1020,0
+20250326,204000,335785426,1020,1020,1020,1020,0
+20250326,203900,335785426,1020,1020,1020,1020,0
+20250326,203800,335785426,1020,1020,1020,1020,0
+20250326,203700,335785426,1020,1020,1020,1020,0
+20250326,203600,335785426,1020,1020,1020,1020,0
+20250326,203500,335785426,1020,1020,1020,1020,0
+20250326,203400,335785426,1020,1020,1020,1020,0
+20250326,203300,335785426,1020,1020,1020,1020,0
+20250326,203200,335785426,1020,1020,1020,1020,0
+20250326,203100,335785426,1020,1020,1020,1020,0
+20250326,203000,335785426,1020,1020,1020,1020,3483
+20250326,202900,335785426,1020,1020,1020,1020,0
+20250326,202800,335785426,1020,1020,1020,1020,0
+20250326,202700,335785426,1020,1020,1020,1020,0
+20250326,202600,335785426,1020,1020,1020,1020,0
+20250326,202500,335785426,1020,1020,1020,1020,0
+20250326,202400,335785426,1020,1020,1020,1020,0
+20250326,202300,335785426,1020,1020,1020,1020,0
+20250326,202200,335785426,1020,1020,1020,1020,0
+20250326,202100,335785426,1020,1020,1020,1020,0
+20250326,202000,335785426,1020,1020,1020,1020,0
+20250326,201900,335785426,1020,1020,1020,1020,0
+20250326,201800,335785426,1020,1020,1020,1020,0
+20250326,201700,335785426,1020,1020,1020,1020,0
+20250326,201600,335785426,1020,1020,1020,1020,0
+20250326,201500,335785426,1020,1020,1020,1020,0
+20250326,201400,335785426,1020,1020,1020,1020,0
+20250326,201300,335785426,1020,1020,1020,1020,0
+20250326,201200,335785426,1020,1020,1020,1020,0
+20250326,201100,335785426,1020,1020,1020,1020,0
+20250326,201000,335785426,1020,1020,1020,1020,0
+20250326,200900,335785426,1020,1020,1020,1020,0
+20250326,200800,335785426,1020,1020,1020,1020,0
+20250326,200700,335785426,1020,1020,1020,1020,0
+20250326,200600,335785426,1020,1020,1020,1020,0
+20250326,200500,335785426,1020,1020,1020,1020,0
+20250326,200400,335785426,1020,1020,1020,1020,0
+20250326,200300,335785426,1020,1020,1020,1020,0
+20250326,200200,335785426,1020,1020,1020,1020,0
+20250326,200100,335785426,1020,1020,1020,1020,0
+20250326,200000,335785426,1020,1020,1020,1020,3483
+20250326,195900,335785426,1020,1020,1020,1020,0
+20250326,195800,335785426,1020,1020,1020,1020,0
+20250326,195700,335785426,1020,1020,1020,1020,0
+20250326,195600,335785426,1020,1020,1020,1020,0
+20250326,195500,335785426,1020,1020,1020,1020,0
+20250326,195400,335785426,1020,1020,1020,1020,0
+20250326,195300,335785426,1020,1020,1020,1020,0
+20250326,195200,335785426,1020,1020,1020,1020,0
+20250326,195100,335785426,1020,1020,1020,1020,0
+20250326,195000,335785426,1020,1020,1020,1020,0
+20250326,194900,335785426,1020,1020,1020,1020,0
+20250326,194800,335785426,1020,1020,1020,1020,0
+20250326,194700,335785426,1020,1020,1020,1020,0
+20250326,194600,335785426,1020,1020,1020,1020,0
+20250326,194500,335785426,1020,1020,1020,1020,0
+20250326,194400,335785426,1020,1020,1020,1020,0
+20250326,194300,335785426,1020,1020,1020,1020,0
+20250326,194200,335785426,1020,1020,1020,1020,0
+20250326,194100,335785426,1020,1020,1020,1020,0
+20250326,194000,335785426,1020,1020,1020,1020,0
+20250326,193900,335785426,1020,1020,1020,1020,0
+20250326,193800,335785426,1020,1020,1020,1020,0
+20250326,193700,335785426,1020,1020,1020,1020,0
+20250326,193600,335785426,1020,1020,1020,1020,0
+20250326,193500,335785426,1020,1020,1020,1020,0
+20250326,193400,335785426,1020,1020,1020,1020,0
+20250326,193300,335785426,1020,1020,1020,1020,0
+20250326,193200,335785426,1020,1020,1020,1020,0
+20250326,193100,335785426,1020,1020,1020,1020,0
+20250326,193000,335785426,1020,1020,1020,1020,3483
+20250326,192900,335785426,1020,1020,1020,1020,0
+20250326,192800,335785426,1020,1020,1020,1020,0
+20250326,192700,335785426,1020,1020,1020,1020,0
+20250326,192600,335785426,1020,1020,1020,1020,0
+20250326,192500,335785426,1020,1020,1020,1020,0
+20250326,192400,335785426,1020,1020,1020,1020,0
+20250326,192300,335785426,1020,1020,1020,1020,0
+20250326,192200,335785426,1020,1020,1020,1020,0
+20250326,192100,335785426,1020,1020,1020,1020,0
+20250326,192000,335785426,1020,1020,1020,1020,0
+20250326,191900,335785426,1020,1020,1020,1020,0
+20250326,191800,335785426,1020,1020,1020,1020,0
+20250326,191700,335785426,1020,1020,1020,1020,0
+20250326,191600,335785426,1020,1020,1020,1020,0
+20250326,191500,335785426,1020,1020,1020,1020,0
+20250326,191400,335785426,1020,1020,1020,1020,0
+20250326,191300,335785426,1020,1020,1020,1020,0
+20250326,191200,335785426,1020,1020,1020,1020,0
+20250326,191100,335785426,1020,1020,1020,1020,0
+20250326,191000,335785426,1020,1020,1020,1020,0
+20250326,190900,335785426,1020,1020,1020,1020,0
+20250326,190800,335785426,1020,1020,1020,1020,0
+20250326,190700,335785426,1020,1020,1020,1020,0
+20250326,190600,335785426,1020,1020,1020,1020,0
+20250326,190500,335785426,1020,1020,1020,1020,0
+20250326,190400,335785426,1020,1020,1020,1020,0
+20250326,190300,335785426,1020,1020,1020,1020,0
+20250326,190200,335785426,1020,1020,1020,1020,0
+20250326,190100,335785426,1020,1020,1020,1020,0
+20250326,190000,335785426,1020,1020,1020,1020,3483
+20250326,185900,335785426,1020,1020,1020,1020,0
+20250326,185800,335785426,1020,1020,1020,1020,0
+20250326,185700,335785426,1020,1020,1020,1020,0
+20250326,185600,335785426,1020,1020,1020,1020,0
+20250326,185500,335785426,1020,1020,1020,1020,0
+20250326,185400,335785426,1020,1020,1020,1020,0
+20250326,185300,335785426,1020,1020,1020,1020,0
+20250326,185200,335785426,1020,1020,1020,1020,0
+20250326,185100,335785426,1020,1020,1020,1020,0
+20250326,185000,335785426,1020,1020,1020,1020,0
+20250326,184900,335785426,1020,1020,1020,1020,0
+20250326,184800,335785426,1020,1020,1020,1020,0
+20250326,184700,335785426,1020,1020,1020,1020,0
+20250326,184600,335785426,1020,1020,1020,1020,0
+20250326,184500,335785426,1020,1020,1020,1020,0
+20250326,184400,335785426,1020,1020,1020,1020,0
+20250326,184300,335785426,1020,1020,1020,1020,0
+20250326,184200,335785426,1020,1020,1020,1020,0
+20250326,184100,335785426,1020,1020,1020,1020,0
+20250326,184000,335785426,1020,1020,1020,1020,0
+20250326,183900,335785426,1020,1020,1020,1020,0
+20250326,183800,335785426,1020,1020,1020,1020,0
+20250326,183700,335785426,1020,1020,1020,1020,0
+20250326,183600,335785426,1020,1020,1020,1020,0
+20250326,183500,335785426,1020,1020,1020,1020,0
+20250326,183400,335785426,1020,1020,1020,1020,0
+20250326,183300,335785426,1020,1020,1020,1020,0
+20250326,183200,335785426,1020,1020,1020,1020,0
+20250326,183100,335785426,1020,1020,1020,1020,0
+20250326,183000,335785426,1020,1020,1020,1020,3483
+20250326,182900,335785426,1020,1020,1020,1020,0
+20250326,182800,335785426,1020,1020,1020,1020,0
+20250326,182700,335785426,1020,1020,1020,1020,0
+20250326,182600,335785426,1020,1020,1020,1020,0
+20250326,182500,335785426,1020,1020,1020,1020,0
+20250326,182400,335785426,1020,1020,1020,1020,0
+20250326,182300,335785426,1020,1020,1020,1020,0
+20250326,182200,335785426,1020,1020,1020,1020,0
+20250326,182100,335785426,1020,1020,1020,1020,0
+20250326,182000,335785426,1020,1020,1020,1020,0
+20250326,181900,335785426,1020,1020,1020,1020,0
+20250326,181800,335785426,1020,1020,1020,1020,0
+20250326,181700,335785426,1020,1020,1020,1020,0
+20250326,181600,335785426,1020,1020,1020,1020,0
+20250326,181500,335785426,1020,1020,1020,1020,0
+20250326,181400,335785426,1020,1020,1020,1020,0
+20250326,181300,335785426,1020,1020,1020,1020,0
+20250326,181200,335785426,1020,1020,1020,1020,0
+20250326,181100,335785426,1020,1020,1020,1020,0
+20250326,181000,335785426,1020,1020,1020,1020,0
+20250326,180900,335785426,1020,1020,1020,1020,0
+20250326,180800,335785426,1020,1020,1020,1020,0
+20250326,180700,335785426,1020,1020,1020,1020,0
+20250326,180600,335785426,1020,1020,1020,1020,0
+20250326,180500,335785426,1020,1020,1020,1020,0
+20250326,180400,335785426,1020,1020,1020,1020,0
+20250326,180300,335785426,1020,1020,1020,1020,0
+20250326,180200,335785426,1020,1020,1020,1020,0
+20250326,180100,335785426,1020,1020,1020,1020,0
+20250326,180000,335785426,1020,1020,1020,1020,3483
+20250326,175900,335785426,1020,1020,1020,1020,0
+20250326,175800,335785426,1020,1020,1020,1020,0
+20250326,175700,335785426,1020,1020,1020,1020,0
+20250326,175600,335785426,1020,1020,1020,1020,0
+20250326,175500,335785426,1020,1020,1020,1020,0
+20250326,175400,335785426,1020,1020,1020,1020,0
+20250326,175300,335785426,1020,1020,1020,1020,0
+20250326,175200,335785426,1020,1020,1020,1020,0
+20250326,175100,335785426,1020,1020,1020,1020,0
+20250326,175000,335785426,1020,1020,1020,1020,0
+20250326,174900,335785426,1020,1020,1020,1020,0
+20250326,174800,335785426,1020,1020,1020,1020,0
+20250326,174700,335785426,1020,1020,1020,1020,0
+20250326,174600,335785426,1020,1020,1020,1020,0
+20250326,174500,335785426,1020,1020,1020,1020,0
+20250326,174400,335785426,1020,1020,1020,1020,0
+20250326,174300,335785426,1020,1020,1020,1020,0
+20250326,174200,335785426,1020,1020,1020,1020,0
+20250326,174100,335785426,1020,1020,1020,1020,0
+20250326,174000,335785426,1020,1020,1020,1020,0
+20250326,173900,335785426,1020,1020,1020,1020,0
+20250326,173800,335785426,1020,1020,1020,1020,0
+20250326,173700,335785426,1020,1020,1020,1020,0
+20250326,173600,335785426,1020,1020,1020,1020,0
+20250326,173500,335785426,1020,1020,1020,1020,0
+20250326,173400,335785426,1020,1020,1020,1020,0
+20250326,173300,335785426,1020,1020,1020,1020,0
+20250326,173200,335785426,1020,1020,1020,1020,0
+20250326,173100,335785426,1020,1020,1020,1020,0
+20250326,173000,335785426,1020,1020,1020,1020,3483
+20250326,172900,335785426,1020,1020,1020,1020,0
+20250326,172800,335785426,1020,1020,1020,1020,0
+20250326,172700,335785426,1020,1020,1020,1020,0
+20250326,172600,335785426,1020,1020,1020,1020,0
+20250326,172500,335785426,1020,1020,1020,1020,0
+20250326,172400,335785426,1020,1020,1020,1020,0
+20250326,172300,335785426,1020,1020,1020,1020,0
+20250326,172200,335785426,1020,1020,1020,1020,0
+20250326,172100,335785426,1020,1020,1020,1020,0
+20250326,172000,335785426,1020,1020,1020,1020,0
+20250326,171900,335785426,1020,1020,1020,1020,0
+20250326,171800,335785426,1020,1020,1020,1020,0
+20250326,171700,335785426,1020,1020,1020,1020,0
+20250326,171600,335785426,1020,1020,1020,1020,0
+20250326,171500,335785426,1020,1020,1020,1020,0
+20250326,171400,335785426,1020,1020,1020,1020,0
+20250326,171300,335785426,1020,1020,1020,1020,0
+20250326,171200,335785426,1020,1020,1020,1020,0
+20250326,171100,335785426,1020,1020,1020,1020,0
+20250326,171000,335785426,1020,1020,1020,1020,0
+20250326,170900,335785426,1020,1020,1020,1020,0
+20250326,170800,335785426,1020,1020,1020,1020,0
+20250326,170700,335785426,1020,1020,1020,1020,0
+20250326,170600,335785426,1020,1020,1020,1020,0
+20250326,170500,335785426,1020,1020,1020,1020,0
+20250326,170400,335785426,1020,1020,1020,1020,0
+20250326,170300,335785426,1020,1020,1020,1020,0
+20250326,170200,335785426,1020,1020,1020,1020,0
+20250326,170100,335785426,1020,1020,1020,1020,0
+20250326,170000,335785426,1020,1020,1020,1020,3483
+20250326,165900,335785426,1020,1020,1020,1020,0
+20250326,165800,335785426,1020,1020,1020,1020,0
+20250326,165700,335785426,1020,1020,1020,1020,0
+20250326,165600,335785426,1020,1020,1020,1020,0
+20250326,165500,335785426,1020,1020,1020,1020,0
+20250326,165400,335785426,1020,1020,1020,1020,0
+20250326,165300,335785426,1020,1020,1020,1020,0
+20250326,165200,335785426,1020,1020,1020,1020,0
+20250326,165100,335785426,1020,1020,1020,1020,0
+20250326,165000,335785426,1020,1020,1020,1020,0
+20250326,164900,335785426,1020,1020,1020,1020,0
+20250326,164800,335785426,1020,1020,1020,1020,0
+20250326,164700,335785426,1020,1020,1020,1020,0
+20250326,164600,335785426,1020,1020,1020,1020,0
+20250326,164500,335785426,1020,1020,1020,1020,0
+20250326,164400,335785426,1020,1020,1020,1020,0
+20250326,164300,335785426,1020,1020,1020,1020,0
+20250326,164200,335785426,1020,1020,1020,1020,0
+20250326,164100,335785426,1020,1020,1020,1020,0
+20250326,164000,335785426,1020,1020,1020,1020,0
+20250326,163900,335785426,1020,1020,1020,1020,0
+20250326,163800,335785426,1020,1020,1020,1020,0
+20250326,163700,335785426,1020,1020,1020,1020,0
+20250326,163600,335785426,1020,1020,1020,1020,0
+20250326,163500,335785426,1020,1020,1020,1020,0
+20250326,163400,335785426,1020,1020,1020,1020,0
+20250326,163300,335785426,1020,1020,1020,1020,0
+20250326,163200,335785426,1020,1020,1020,1020,0
+20250326,163100,335785426,1020,1020,1020,1020,0
+20250326,163000,335785426,1020,1020,1020,1020,3483
+20250326,162900,335785426,1020,1020,1020,1020,0
+20250326,162800,335785426,1020,1020,1020,1020,0
+20250326,162700,335785426,1020,1020,1020,1020,0
+20250326,162600,335785426,1020,1020,1020,1020,0
+20250326,162500,335785426,1020,1020,1020,1020,0
+20250326,162400,335785426,1020,1020,1020,1020,0
+20250326,162300,335785426,1020,1020,1020,1020,0
+20250326,162200,335785426,1020,1020,1020,1020,0
+20250326,162100,335785426,1020,1020,1020,1020,0
+20250326,162000,335785426,1020,1020,1020,1020,0
+20250326,161900,335785426,1020,1020,1020,1020,0
+20250326,161800,335785426,1020,1020,1020,1020,0
+20250326,161700,335785426,1020,1020,1020,1020,0
+20250326,161600,335785426,1020,1020,1020,1020,0
+20250326,161500,335785426,1020,1020,1020,1020,0
+20250326,161400,335785426,1020,1020,1020,1020,0
+20250326,161300,335785426,1020,1020,1020,1020,0
+20250326,161200,335785426,1020,1020,1020,1020,0
+20250326,161100,335785426,1020,1020,1020,1020,0
+20250326,161000,335785426,1020,1020,1020,1020,0
+20250326,160900,335785426,1020,1020,1020,1020,0
+20250326,160800,335785426,1020,1020,1020,1020,0
+20250326,160700,335785426,1020,1020,1020,1020,0
+20250326,160600,335785426,1020,1020,1020,1020,0
+20250326,160500,335785426,1020,1020,1020,1020,0
+20250326,160400,335785426,1020,1020,1020,1020,0
+20250326,160300,335785426,1020,1020,1020,1020,0
+20250326,160200,335785426,1020,1020,1020,1020,0
+20250326,160100,335785426,1020,1020,1020,1020,0
+20250326,160000,335785426,1020,1020,1020,1020,3483
+20250326,155900,335785426,1020,1020,1020,1020,0
+20250326,155800,335785426,1020,1020,1020,1020,0
+20250326,155700,335785426,1020,1020,1020,1020,0
+20250326,155600,335785426,1020,1020,1020,1020,0
+20250326,155500,335785426,1020,1020,1020,1020,0
+20250326,155400,335785426,1020,1020,1020,1020,0
+20250326,155300,335785426,1020,1020,1020,1020,0
+20250326,155200,335785426,1020,1020,1020,1020,0
+20250326,155100,335785426,1020,1020,1020,1020,0
+20250326,155000,335785426,1020,1020,1020,1020,0
+20250326,154900,335785426,1020,1020,1020,1020,0
+20250326,154800,335785426,1020,1020,1020,1020,0
+20250326,154700,335785426,1020,1020,1020,1020,0
+20250326,154600,335785426,1020,1020,1020,1020,0
+20250326,154500,335785426,1020,1020,1020,1020,0
+20250326,154400,335785426,1020,1020,1020,1020,0
+20250326,154300,335785426,1020,1020,1020,1020,0
+20250326,154200,335785426,1020,1020,1020,1020,0
+20250326,154100,335785426,1020,1020,1020,1020,0
+20250326,154000,335785426,1020,1020,1020,1020,0
+20250326,153900,335785426,1020,1020,1020,1020,0
+20250326,153800,335785426,1020,1020,1020,1020,0
+20250326,153700,335785426,1020,1020,1020,1020,0
+20250326,153600,335785426,1020,1020,1020,1020,0
+20250326,153500,335785426,1020,1020,1020,1020,0
+20250326,153400,335785426,1020,1020,1020,1020,0
+20250326,153300,335785426,1020,1020,1020,1020,0
+20250326,153200,335785426,1020,1020,1020,1020,0
+20250326,153100,335785426,1020,1020,1020,1020,0
+20250326,153000,335785426,1020,1020,1020,1020,6966
+20250326,152900,332232766,1027,1027,1027,1027,0
+20250326,152800,332232766,1027,1027,1027,1027,0
+20250326,152700,332232766,1027,1027,1027,1027,0
+20250326,152600,332232766,1027,1027,1027,1027,0
+20250326,152500,332232766,1027,1027,1027,1027,0
+20250326,152400,332232766,1027,1027,1027,1027,0
+20250326,152300,332232766,1027,1027,1027,1027,0
+20250326,152200,332232766,1027,1027,1027,1027,0
+20250326,152100,332232766,1027,1027,1027,1027,0
+20250326,152000,332232766,1027,1027,1027,1027,0
+20250326,151900,332232766,1027,1027,1027,1027,149
+20250326,151800,332079743,1022,1023,1027,1022,1504
+20250326,151700,330542371,1027,1027,1027,1027,1050
+20250326,151600,329464021,1027,1022,1027,1022,306
+20250326,151500,329151269,1024,1024,1024,1024,0
+20250326,151400,329151269,1024,1024,1024,1024,0
+20250326,151300,329151269,1024,1024,1024,1024,1000
+20250326,151200,328127269,1027,1027,1027,1027,4
+20250326,151100,328123161,1016,1023,1023,1016,2625
+20250326,151000,325446509,1023,1023,1023,1023,40
+20250326,150900,325405589,1028,1028,1028,1028,0
+20250326,150800,325405589,1028,1023,1028,1023,1051
+20250326,150700,324330411,1028,1028,1028,1028,100
+20250326,150600,324227611,1028,1023,1028,1023,2099
+20250326,150500,322076334,1022,1020,1022,1020,698
+20250326,150400,321363930,1016,1020,1020,1016,5395
+20250326,150300,315866670,1018,1017,1018,1017,3120
+20250326,150200,312690910,1017,1017,1018,1017,1125
+20250326,150100,311545735,1016,1016,1016,1016,108
+20250326,150000,311436007,1017,1019,1019,1017,12105
+20250326,145900,299112912,1020,1019,1020,1019,538
+20250326,145800,298564660,1020,1019,1020,1019,600
+20250326,145700,297953160,1019,1019,1019,1019,3500
+20250326,145600,294386660,1018,1017,1018,1012,4500
+20250326,145500,289823248,1011,1011,1011,1011,0
+20250326,145400,289823248,1011,1015,1015,1011,1414
+20250326,145300,288392016,1020,1019,1020,1017,2736
+20250326,145200,285608411,1017,1017,1017,1017,0
+20250326,145100,285608411,1017,1017,1017,1016,1001
+20250326,145000,284591301,1018,1018,1018,1018,0
+20250326,144900,284591301,1018,1018,1018,1018,0
+20250326,144800,284591301,1018,1019,1019,1018,111
+20250326,144700,284478222,1012,1013,1013,1012,1745
+20250326,144600,282711129,1020,1020,1020,1020,1
+20250326,144500,282710109,1014,1016,1016,1014,2141
+20250326,144400,280537894,1016,1016,1016,1015,2381
+20250326,144300,278118828,1017,1018,1018,1017,1024
+20250326,144200,277077187,1018,1019,1020,1018,1919
+20250326,144100,275120771,1020,1018,1020,1013,5832
+20250326,144000,269200997,1016,1022,1025,1016,16932
+20250326,143900,251973186,1021,1022,1022,1021,868
+20250326,143800,251086820,1022,1023,1023,1022,176
+20250326,143700,250906872,1023,1024,1025,1023,759
+20250326,143600,250130390,1025,1023,1025,1023,720
+20250326,143500,249393770,1023,1023,1025,1023,260
+20250326,143400,249127788,1020,1022,1025,1020,1110
+20250326,143300,247990461,1023,1021,1023,1021,202
+20250326,143200,247784033,1021,1021,1021,1021,5
+20250326,143100,247778928,1025,1025,1025,1021,1011
+20250326,143000,246742697,1021,1022,1022,1021,2171
+20250326,142900,244526036,1022,1026,1026,1022,190
+20250326,142800,244331676,1026,1025,1026,1025,150
+20250326,142700,244177876,1021,1024,1025,1021,1618
+20250326,142600,242524983,1025,1024,1025,1024,19
+20250326,142500,242505518,1024,1024,1024,1024,0
+20250326,142400,242505518,1024,1024,1024,1024,0
+20250326,142300,242505518,1024,1023,1024,1023,135
+20250326,142200,242367297,1024,1024,1024,1024,184
+20250326,142100,242178881,1027,1027,1027,1027,1
+20250326,142000,242177854,1028,1028,1028,1028,20
+20250326,141900,242157294,1024,1024,1024,1024,0
+20250326,141800,242157294,1024,1027,1027,1024,200
+20250326,141700,241952464,1026,1028,1028,1026,30
+20250326,141600,241921654,1027,1024,1027,1024,14
+20250326,141500,241907288,1024,1024,1024,1024,250
+20250326,141400,241651288,1024,1025,1025,1024,10
+20250326,141300,241641047,1024,1024,1024,1024,0
+20250326,141200,241641047,1024,1028,1028,1024,2000
+20250326,141100,239590398,1026,1026,1026,1026,0
+20250326,141000,239590398,1026,1026,1026,1026,0
+20250326,140900,239590398,1026,1026,1026,1026,190
+20250326,140800,239395458,1035,1035,1035,1035,0
+20250326,140700,239395458,1035,1035,1035,1035,1320
+20250326,140600,238029258,1036,1035,1036,1035,3
+20250326,140500,238026152,1024,1027,1027,1024,3618
+20250326,140400,234317990,1037,1035,1037,1035,450
+20250326,140300,233852238,1035,1027,1035,1027,91
+20250326,140200,233758458,1035,1026,1035,1025,503
+20250326,140100,233242265,1027,1028,1028,1027,500
+20250326,140000,232728748,1027,1027,1027,1027,0
+20250326,135900,232728748,1027,1027,1027,1027,100
+20250326,135800,232626048,1027,1027,1027,1027,1000
+20250326,135700,231599048,1027,1027,1027,1027,1400
+20250326,135600,230161248,1029,1028,1029,1028,3255
+20250326,135500,226812353,1028,1028,1028,1028,500
+20250326,135400,226298353,1028,1029,1029,1028,400
+20250326,135300,225887133,1030,1030,1030,1030,0
+20250326,135200,225887133,1030,1030,1030,1030,18
+20250326,135100,225868593,1033,1033,1033,1033,0
+20250326,135000,225868593,1033,1033,1033,1033,0
+20250326,134900,225868593,1033,1033,1033,1033,0
+20250326,134800,225868593,1033,1033,1033,1025,1073
+20250326,134700,224768248,1033,1033,1033,1033,1000
+20250326,134600,223735248,1033,1030,1035,1030,291
+20250326,134500,223435483,1030,1028,1030,1028,250
+20250326,134400,223178263,1028,1028,1029,1028,880
+20250326,134300,222273443,1029,1030,1030,1029,1472
+20250326,134200,220757464,1035,1035,1035,1035,40
+20250326,134100,220716064,1035,1035,1035,1035,25
+20250326,134000,220690189,1035,1035,1035,1035,20
+20250326,133900,220669489,1037,1036,1037,1036,458
+20250326,133800,220194565,1037,1035,1037,1034,3701
+20250326,133700,216364021,1035,1033,1035,1033,3929
+20250326,133600,212298161,1032,1029,1032,1029,872
+20250326,133500,211400258,1028,1028,1028,1028,0
+20250326,133400,211400258,1028,1026,1028,1026,2300
+20250326,133300,209039858,1026,1027,1027,1026,1500
+20250326,133200,207500606,1027,1027,1027,1027,500
+20250326,133100,206987106,1027,1027,1027,1027,0
+20250326,133000,206987106,1027,1027,1027,1027,500
+20250326,132900,206473606,1028,1028,1028,1028,1
+20250326,132800,206472578,1029,1029,1029,1029,0
+20250326,132700,206472578,1029,1028,1029,1028,326
+20250326,132600,206137449,1028,1028,1028,1028,0
+20250326,132500,206137449,1028,1028,1028,1028,360
+20250326,132400,205767369,1032,1032,1032,1032,0
+20250326,132300,205767369,1032,1032,1032,1032,0
+20250326,132200,205767369,1032,1032,1032,1032,0
+20250326,132100,205767369,1032,1026,1032,1026,782
+20250326,132000,204964865,1026,1028,1028,1026,1200
+20250326,131900,203731520,1028,1028,1028,1028,2313
+20250326,131800,201353756,1027,1027,1027,1027,1
+20250326,131700,201352729,1026,1026,1026,1026,0
+20250326,131600,201352729,1026,1033,1033,1026,2668
+20250326,131500,198608290,1033,1029,1033,1028,5
+20250326,131400,198603142,1029,1029,1029,1029,0
+20250326,131300,198603142,1029,1029,1033,1029,82
+20250326,131200,198518611,1031,1029,1031,1026,724
+20250326,131100,197772830,1028,1026,1028,1026,3
+20250326,131000,197769749,1030,1024,1030,1024,67
+20250326,130900,197700844,1024,1023,1028,1023,8079
+20250326,130800,189426193,1019,1019,1019,1019,0
+20250326,130700,189426193,1019,1019,1019,1019,1
+20250326,130600,189425174,1023,1022,1023,1022,100
+20250326,130500,189322954,1022,1022,1022,1022,0
+20250326,130400,189322954,1022,1019,1022,1019,3737
+20250326,130300,185514540,1019,1019,1019,1019,4680
+20250326,130200,180745620,1019,1019,1019,1019,0
+20250326,130100,180745620,1019,1019,1019,1019,1
+20250326,130000,180744601,1022,1022,1022,1022,14
+20250326,125900,180730293,1022,1022,1022,1022,0
+20250326,125800,180730293,1022,1022,1022,1022,1
+20250326,125700,180729271,1023,1023,1023,1023,0
+20250326,125600,180729271,1023,1023,1023,1023,0
+20250326,125500,180729271,1023,1023,1023,1023,0
+20250326,125400,180729271,1023,1019,1023,1019,7105
+20250326,125300,173473141,1016,1018,1018,1016,4589
+20250326,125200,168808447,1018,1018,1018,1018,7
+20250326,125100,168801321,1018,1017,1018,1017,11
+20250326,125000,168790133,1017,1017,1017,1017,65
+20250326,124900,168724028,1018,1018,1018,1018,102
+20250326,124800,168620192,1018,1018,1018,1018,0
+20250326,124700,168620192,1018,1018,1018,1018,0
+20250326,124600,168620192,1018,1018,1018,1018,0
+20250326,124500,168620192,1018,1018,1018,1018,0
+20250326,124400,168620192,1018,1018,1018,1018,2004
+20250326,124300,166580120,1018,1018,1018,1018,8
+20250326,124200,166571976,1018,1018,1018,1018,17
+20250326,124100,166554670,1018,1017,1018,1017,95
+20250326,124000,166458052,1018,1018,1018,1018,2
+20250326,123900,166456016,1016,1018,1018,1016,13
+20250326,123800,166442796,1016,1016,1016,1016,0
+20250326,123700,166442796,1016,1018,1018,1016,15
+20250326,123600,166427550,1015,1016,1016,1015,554
+20250326,123500,165864837,1018,1018,1018,1018,2
+20250326,123400,165862801,1018,1018,1018,1018,0
+20250326,123300,165862801,1018,1018,1018,1018,26
+20250326,123200,165836333,1018,1018,1018,1018,0
+20250326,123100,165836333,1018,1018,1018,1018,0
+20250326,123000,165836333,1018,1015,1018,1015,191
+20250326,122900,165642465,1015,1015,1015,1015,0
+20250326,122800,165642465,1015,1015,1015,1015,3215
+20250326,122700,162379240,1015,1015,1015,1015,2
+20250326,122600,162377210,1015,1015,1015,1015,0
+20250326,122500,162377210,1015,1015,1015,1015,3
+20250326,122400,162374165,1015,1015,1015,1015,14
+20250326,122300,162359955,1015,1015,1015,1015,6
+20250326,122200,162353865,1014,1014,1014,1014,0
+20250326,122100,162353865,1014,1014,1014,1014,0
+20250326,122000,162353865,1014,1014,1014,1014,37
+20250326,121900,162316347,1014,1014,1014,1014,6
+20250326,121800,162310263,1015,1015,1015,1015,0
+20250326,121700,162310263,1015,1014,1015,1014,703
+20250326,121600,161597419,1014,1014,1014,1014,66
+20250326,121500,161530495,1014,1014,1014,1014,1481
+20250326,121400,160028761,1014,1015,1015,1014,1022
+20250326,121300,158991443,1015,1015,1015,1015,1160
+20250326,121200,157814043,1016,1016,1016,1016,0
+20250326,121100,157814043,1016,1019,1019,1016,109
+20250326,121000,157703296,1019,1019,1019,1019,0
+20250326,120900,157703296,1019,1019,1019,1019,0
+20250326,120800,157703296,1019,1019,1019,1019,109
+20250326,120700,157592225,1019,1019,1019,1019,0
+20250326,120600,157592225,1019,1019,1019,1019,0
+20250326,120500,157592225,1019,1019,1019,1019,0
+20250326,120400,157592225,1019,1017,1020,1017,101
+20250326,120300,157489380,1017,1017,1017,1017,0
+20250326,120200,157489380,1017,1017,1017,1017,0
+20250326,120100,157489380,1017,1017,1017,1017,1
+20250326,120000,157488363,1013,1013,1013,1013,0
+20250326,115900,157488363,1013,1013,1013,1013,565
+20250326,115800,156916018,1016,1016,1016,1016,386
+20250326,115700,156523842,1017,1017,1017,1017,1
+20250326,115600,156522825,1016,1016,1016,1016,836
+20250326,115500,155673449,1016,1016,1016,1016,57
+20250326,115400,155615537,1015,1015,1015,1015,0
+20250326,115300,155615537,1015,1015,1015,1015,0
+20250326,115200,155615537,1015,1015,1015,1015,20
+20250326,115100,155595237,1015,1015,1015,1015,51
+20250326,115000,155543472,1012,1012,1012,1012,25
+20250326,114900,155518172,1011,1012,1012,1011,35
+20250326,114800,155482767,1012,1012,1012,1012,13
+20250326,114700,155469611,1012,1012,1012,1012,91
+20250326,114600,155377519,1012,1012,1012,1012,45
+20250326,114500,155331979,1012,1012,1012,1012,7
+20250326,114400,155324895,1012,1012,1012,1012,1511
+20250326,114300,153795763,1013,1013,1013,1013,1
+20250326,114200,153794750,1013,1014,1014,1013,56
+20250326,114100,153737992,1013,1013,1013,1013,0
+20250326,114000,153737992,1013,1013,1013,1013,0
+20250326,113900,153737992,1013,1011,1013,1011,924
+20250326,113800,152803806,1011,1013,1013,1010,2531
+20250326,113700,150244253,1013,1013,1015,1012,148
+20250326,113600,150094324,1015,1014,1021,1010,15538
+20250326,113500,134376794,1015,1015,1015,1015,167
+20250326,113400,134207289,1015,1015,1015,1015,0
+20250326,113300,134207289,1015,1015,1015,1015,93
+20250326,113200,134112894,1015,1015,1015,1013,1090
+20250326,113100,133008702,1015,1015,1015,1015,0
+20250326,113000,133008702,1015,1015,1015,1015,0
+20250326,112900,133008702,1015,1015,1015,1015,0
+20250326,112800,133008702,1015,1015,1015,1015,504
+20250326,112700,132497142,1015,1015,1015,1015,0
+20250326,112600,132497142,1015,1015,1015,1015,0
+20250326,112500,132497142,1015,1014,1015,1014,2996
+20250326,112400,129457191,1015,1015,1015,1015,0
+20250326,112300,129457191,1015,1015,1015,1015,20
+20250326,112200,129436891,1015,1015,1015,1015,16
+20250326,112100,129420651,1015,1014,1015,1014,42
+20250326,112000,129378062,1013,1014,1014,1013,2612
+20250326,111900,126729995,1015,1016,1016,1015,1023
+20250326,111800,125691135,1022,1022,1022,1022,0
+20250326,111700,125691135,1022,1019,1022,1019,80
+20250326,111600,125609552,1018,1019,1022,1018,82
+20250326,111500,125526016,1018,1018,1018,1018,132
+20250326,111400,125391640,1022,1018,1022,1018,1141
+20250326,111300,124229455,1018,1018,1018,1018,0
+20250326,111200,124229455,1018,1018,1018,1018,270
+20250326,111100,123954595,1018,1018,1018,1018,200
+20250326,111000,123750995,1015,1015,1015,1015,1001
+20250326,110900,122734980,1018,1018,1018,1018,0
+20250326,110800,122734980,1018,1018,1019,1018,51
+20250326,110700,122683061,1018,1018,1020,1018,740
+20250326,110600,121929341,1018,1016,1018,1016,1489
+20250326,110500,120415040,1016,1016,1016,1016,13
+20250326,110400,120401832,1015,1015,1015,1015,13
+20250326,110300,120388637,1015,1015,1015,1015,27
+20250326,110200,120361232,1015,1015,1015,1015,21
+20250326,110100,120339917,1013,1013,1013,1013,150
+20250326,110000,120187967,1013,1016,1016,1013,2190
+20250326,105900,117969493,1013,1013,1013,1013,0
+20250326,105800,117969493,1013,1013,1013,1013,1
+20250326,105700,117968480,1015,1015,1015,1015,148
+20250326,105600,117818260,1015,1015,1015,1015,196
+20250326,105500,117619320,1015,1015,1015,1015,1
+20250326,105400,117618305,1015,1016,1016,1015,90
+20250326,105300,117526891,1013,1015,1015,1013,1379
+20250326,105200,116128706,1015,1015,1015,1015,27
+20250326,105100,116101301,1015,1015,1015,1015,100
+20250326,105000,115999801,1014,1015,1015,1014,1101
+20250326,104900,114883286,1014,1014,1014,1014,45
+20250326,104800,114837656,1015,1015,1015,1015,2
+20250326,104700,114835626,1013,1013,1013,1013,0
+20250326,104600,114835626,1013,1013,1013,1013,2230
+20250326,104500,112576636,1013,1013,1013,1013,492
+20250326,104400,112078240,1013,1013,1013,1013,0
+20250326,104300,112078240,1013,1013,1013,1013,1
+20250326,104200,112077227,1015,1015,1015,1015,22
+20250326,104100,112054897,1015,1012,1015,1012,103
+20250326,104000,111950361,1012,1012,1012,1012,0
+20250326,103900,111950361,1012,1012,1012,1012,279
+20250326,103800,111668013,1013,1012,1013,1012,1034
+20250326,103700,110621571,1013,1013,1013,1013,25
+20250326,103600,110596246,1013,1013,1013,1013,515
+20250326,103500,110074551,1012,1015,1015,1012,499
+20250326,103400,109569515,1014,1014,1014,1014,35
+20250326,103300,109534025,1015,1014,1015,1014,64
+20250326,103200,109469100,1015,1015,1016,1015,256
+20250326,103100,109209259,1014,1014,1014,1014,25
+20250326,103000,109183909,1016,1015,1016,1012,1934
+20250326,102900,107223684,1016,1016,1016,1016,17
+20250326,102800,107206412,1015,1015,1016,1015,51
+20250326,102700,107154646,1015,1015,1015,1015,50
+20250326,102600,107103896,1015,1015,1015,1015,950
+20250326,102500,106139646,1015,1015,1015,1015,30
+20250326,102400,106109196,1016,1016,1016,1016,15
+20250326,102300,106093956,1016,1017,1017,1016,6
+20250326,102200,106087855,1017,1015,1017,1015,18
+20250326,102100,106069583,1012,1016,1017,1011,6720
+20250326,102000,99263932,1017,1017,1017,1017,123
+20250326,101900,99138841,1017,1017,1017,1017,0
+20250326,101800,99138841,1017,1017,1017,1017,4
+20250326,101700,99134773,1017,1017,1017,1016,99
+20250326,101600,99034115,1018,1017,1018,1017,52
+20250326,101500,98981229,1018,1018,1018,1018,291
+20250326,101400,98684991,1018,1017,1018,1017,32
+20250326,101300,98652422,1016,1017,1017,1016,4
+20250326,101200,98648357,1018,1018,1018,1018,669
+20250326,101100,97967315,1018,1018,1018,1017,61
+20250326,101000,97905232,1018,1015,1018,1015,19
+20250326,100900,97885944,1015,1015,1015,1015,220
+20250326,100800,97662644,1011,1012,1012,1011,20080
+20250326,100700,77344372,1015,1015,1015,1015,1
+20250326,100600,77343357,1013,1015,1015,1013,8073
+20250326,100500,69155686,1017,1017,1017,1017,0
+20250326,100400,69155686,1017,1017,1017,1017,131
+20250326,100300,69022459,1018,1018,1018,1018,0
+20250326,100200,69022459,1018,1018,1018,1018,0
+20250326,100100,69022459,1018,1017,1018,1017,24
+20250326,100000,68998047,1018,1018,1018,1018,102
+20250326,095900,68894211,1018,1016,1018,1016,196
+20250326,095800,68694883,1018,1018,1018,1018,16
+20250326,095700,68678595,1018,1018,1018,1018,54
+20250326,095600,68623623,1018,1020,1020,1018,72
+20250326,095500,68550323,1018,1018,1018,1018,1087
+20250326,095400,67443757,1018,1018,1018,1018,0
+20250326,095300,67443757,1018,1018,1018,1018,0
+20250326,095200,67443757,1018,1018,1018,1018,301
+20250326,095100,67137339,1018,1018,1018,1017,1143
+20250326,095000,65974765,1018,1016,1018,1016,112
+20250326,094900,65860751,1016,1016,1016,1016,1
+20250326,094800,65859735,1018,1018,1018,1018,27
+20250326,094700,65832249,1018,1018,1018,1018,51
+20250326,094600,65780331,1018,1018,1018,1018,12
+20250326,094500,65768115,1018,1016,1018,1016,59
+20250326,094400,65708169,1016,1016,1016,1012,515
+20250326,094300,65186927,1016,1016,1016,1016,84
+20250326,094200,65101583,1016,1015,1017,1015,2023
+20250326,094100,63045178,1011,1016,1016,1011,1086
+20250326,094000,61946126,1017,1015,1017,1014,123
+20250326,093900,61821270,1011,1011,1011,1011,758
+20250326,093800,61054932,1011,1011,1011,1011,2014
+20250326,093700,59018778,1011,1011,1011,1011,1
+20250326,093600,59017767,1011,1015,1015,1011,2941
+20250326,093500,56035986,1018,1018,1018,1018,1
+20250326,093400,56034968,1018,1018,1018,1015,100
+20250326,093300,55933462,1015,1016,1016,1015,4833
+20250326,093200,51027062,1018,1017,1018,1017,10
+20250326,093100,51016886,1018,1018,1018,1018,490
+20250326,093000,50518066,1017,1018,1018,1017,107
+20250326,092900,50409246,1018,1018,1018,1018,755
+20250326,092800,49640656,1020,1020,1020,1020,2
+20250326,092700,49638616,1020,1021,1021,1020,3244
+20250326,092600,46327076,1021,1024,1024,1021,6100
+20250326,092500,40093676,1021,1021,1021,1021,151
+20250326,092400,39939505,1021,1021,1024,1021,962
+20250326,092300,38957273,1021,1021,1021,1021,105
+20250326,092200,38850068,1021,1021,1021,1021,94
+20250326,092100,38754094,1021,1021,1021,1021,0
+20250326,092000,38754094,1021,1021,1021,1021,2595
+20250326,091900,36104599,1021,1021,1021,1021,1210
+20250326,091800,34869189,1021,1021,1021,1021,3396
+20250326,091700,31401873,1023,1022,1023,1022,107
+20250326,091600,31292469,1022,1022,1022,1022,0
+20250326,091500,31292469,1022,1022,1022,1022,371
+20250326,091400,30913307,1015,1018,1018,1015,3500
+20250326,091300,27359054,1020,1024,1024,1019,615
+20250326,091200,26729812,1024,1024,1024,1024,0
+20250326,091100,26729812,1024,1024,1024,1024,50
+20250326,091000,26678612,1024,1024,1025,1019,1103
+20250326,090900,25549220,1021,1022,1027,1020,322
+20250326,090800,25220583,1027,1028,1028,1022,7706
+20250326,090700,17334146,1028,1037,1037,1028,39
+20250326,090600,17294045,1038,1038,1038,1026,114
+20250326,090500,17176098,1037,1037,1037,1037,9
+20250326,090400,17166765,1037,1037,1037,1037,23
+20250326,090300,17142914,1037,1037,1037,1037,56
+20250326,090200,17084842,1037,1040,1040,1022,5399
+20250326,090100,11566343,1021,1021,1021,1021,0
+20250326,090000,11566343,1021,1045,1045,1021,11106

270520/min/candle-20250327.csv

@@ -0,0 +1,722 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210000,653239347,1040,1040,1040,1040,2280
+20250327,205900,653239347,1040,1040,1040,1040,0
+20250327,205800,653239347,1040,1040,1040,1040,0
+20250327,205700,653239347,1040,1040,1040,1040,0
+20250327,205600,653239347,1040,1040,1040,1040,0
+20250327,205500,653239347,1040,1040,1040,1040,0
+20250327,205400,653239347,1040,1040,1040,1040,0
+20250327,205300,653239347,1040,1040,1040,1040,0
+20250327,205200,653239347,1040,1040,1040,1040,0
+20250327,205100,653239347,1040,1040,1040,1040,0
+20250327,205000,653239347,1040,1040,1040,1040,0
+20250327,204900,653239347,1040,1040,1040,1040,0
+20250327,204800,653239347,1040,1040,1040,1040,0
+20250327,204700,653239347,1040,1040,1040,1040,0
+20250327,204600,653239347,1040,1040,1040,1040,0
+20250327,204500,653239347,1040,1040,1040,1040,0
+20250327,204400,653239347,1040,1040,1040,1040,0
+20250327,204300,653239347,1040,1040,1040,1040,0
+20250327,204200,653239347,1040,1040,1040,1040,0
+20250327,204100,653239347,1040,1040,1040,1040,0
+20250327,204000,653239347,1040,1040,1040,1040,0
+20250327,203900,653239347,1040,1040,1040,1040,0
+20250327,203800,653239347,1040,1040,1040,1040,0
+20250327,203700,653239347,1040,1040,1040,1040,0
+20250327,203600,653239347,1040,1040,1040,1040,0
+20250327,203500,653239347,1040,1040,1040,1040,0
+20250327,203400,653239347,1040,1040,1040,1040,0
+20250327,203300,653239347,1040,1040,1040,1040,0
+20250327,203200,653239347,1040,1040,1040,1040,0
+20250327,203100,653239347,1040,1040,1040,1040,0
+20250327,203000,653239347,1040,1040,1040,1040,2280
+20250327,202900,653239347,1040,1040,1040,1040,0
+20250327,202800,653239347,1040,1040,1040,1040,0
+20250327,202700,653239347,1040,1040,1040,1040,0
+20250327,202600,653239347,1040,1040,1040,1040,0
+20250327,202500,653239347,1040,1040,1040,1040,0
+20250327,202400,653239347,1040,1040,1040,1040,0
+20250327,202300,653239347,1040,1040,1040,1040,0
+20250327,202200,653239347,1040,1040,1040,1040,0
+20250327,202100,653239347,1040,1040,1040,1040,0
+20250327,202000,653239347,1040,1040,1040,1040,0
+20250327,201900,653239347,1040,1040,1040,1040,0
+20250327,201800,653239347,1040,1040,1040,1040,0
+20250327,201700,653239347,1040,1040,1040,1040,0
+20250327,201600,653239347,1040,1040,1040,1040,0
+20250327,201500,653239347,1040,1040,1040,1040,0
+20250327,201400,653239347,1040,1040,1040,1040,0
+20250327,201300,653239347,1040,1040,1040,1040,0
+20250327,201200,653239347,1040,1040,1040,1040,0
+20250327,201100,653239347,1040,1040,1040,1040,0
+20250327,201000,653239347,1040,1040,1040,1040,0
+20250327,200900,653239347,1040,1040,1040,1040,0
+20250327,200800,653239347,1040,1040,1040,1040,0
+20250327,200700,653239347,1040,1040,1040,1040,0
+20250327,200600,653239347,1040,1040,1040,1040,0
+20250327,200500,653239347,1040,1040,1040,1040,0
+20250327,200400,653239347,1040,1040,1040,1040,0
+20250327,200300,653239347,1040,1040,1040,1040,0
+20250327,200200,653239347,1040,1040,1040,1040,0
+20250327,200100,653239347,1040,1040,1040,1040,0
+20250327,200000,653239347,1040,1040,1040,1040,2280
+20250327,195900,653239347,1040,1040,1040,1040,0
+20250327,195800,653239347,1040,1040,1040,1040,0
+20250327,195700,653239347,1040,1040,1040,1040,0
+20250327,195600,653239347,1040,1040,1040,1040,0
+20250327,195500,653239347,1040,1040,1040,1040,0
+20250327,195400,653239347,1040,1040,1040,1040,0
+20250327,195300,653239347,1040,1040,1040,1040,0
+20250327,195200,653239347,1040,1040,1040,1040,0
+20250327,195100,653239347,1040,1040,1040,1040,0
+20250327,195000,653239347,1040,1040,1040,1040,0
+20250327,194900,653239347,1040,1040,1040,1040,0
+20250327,194800,653239347,1040,1040,1040,1040,0
+20250327,194700,653239347,1040,1040,1040,1040,0
+20250327,194600,653239347,1040,1040,1040,1040,0
+20250327,194500,653239347,1040,1040,1040,1040,0
+20250327,194400,653239347,1040,1040,1040,1040,0
+20250327,194300,653239347,1040,1040,1040,1040,0
+20250327,194200,653239347,1040,1040,1040,1040,0
+20250327,194100,653239347,1040,1040,1040,1040,0
+20250327,194000,653239347,1040,1040,1040,1040,0
+20250327,193900,653239347,1040,1040,1040,1040,0
+20250327,193800,653239347,1040,1040,1040,1040,0
+20250327,193700,653239347,1040,1040,1040,1040,0
+20250327,193600,653239347,1040,1040,1040,1040,0
+20250327,193500,653239347,1040,1040,1040,1040,0
+20250327,193400,653239347,1040,1040,1040,1040,0
+20250327,193300,653239347,1040,1040,1040,1040,0
+20250327,193200,653239347,1040,1040,1040,1040,0
+20250327,193100,653239347,1040,1040,1040,1040,0
+20250327,193000,653239347,1040,1040,1040,1040,2280
+20250327,192900,653239347,1040,1040,1040,1040,0
+20250327,192800,653239347,1040,1040,1040,1040,0
+20250327,192700,653239347,1040,1040,1040,1040,0
+20250327,192600,653239347,1040,1040,1040,1040,0
+20250327,192500,653239347,1040,1040,1040,1040,0
+20250327,192400,653239347,1040,1040,1040,1040,0
+20250327,192300,653239347,1040,1040,1040,1040,0
+20250327,192200,653239347,1040,1040,1040,1040,0
+20250327,192100,653239347,1040,1040,1040,1040,0
+20250327,192000,653239347,1040,1040,1040,1040,0
+20250327,191900,653239347,1040,1040,1040,1040,0
+20250327,191800,653239347,1040,1040,1040,1040,0
+20250327,191700,653239347,1040,1040,1040,1040,0
+20250327,191600,653239347,1040,1040,1040,1040,0
+20250327,191500,653239347,1040,1040,1040,1040,0
+20250327,191400,653239347,1040,1040,1040,1040,0
+20250327,191300,653239347,1040,1040,1040,1040,0
+20250327,191200,653239347,1040,1040,1040,1040,0
+20250327,191100,653239347,1040,1040,1040,1040,0
+20250327,191000,653239347,1040,1040,1040,1040,0
+20250327,190900,653239347,1040,1040,1040,1040,0
+20250327,190800,653239347,1040,1040,1040,1040,0
+20250327,190700,653239347,1040,1040,1040,1040,0
+20250327,190600,653239347,1040,1040,1040,1040,0
+20250327,190500,653239347,1040,1040,1040,1040,0
+20250327,190400,653239347,1040,1040,1040,1040,0
+20250327,190300,653239347,1040,1040,1040,1040,0
+20250327,190200,653239347,1040,1040,1040,1040,0
+20250327,190100,653239347,1040,1040,1040,1040,0
+20250327,190000,653239347,1040,1040,1040,1040,2280
+20250327,185900,653239347,1040,1040,1040,1040,0
+20250327,185800,653239347,1040,1040,1040,1040,0
+20250327,185700,653239347,1040,1040,1040,1040,0
+20250327,185600,653239347,1040,1040,1040,1040,0
+20250327,185500,653239347,1040,1040,1040,1040,0
+20250327,185400,653239347,1040,1040,1040,1040,0
+20250327,185300,653239347,1040,1040,1040,1040,0
+20250327,185200,653239347,1040,1040,1040,1040,0
+20250327,185100,653239347,1040,1040,1040,1040,0
+20250327,185000,653239347,1040,1040,1040,1040,0
+20250327,184900,653239347,1040,1040,1040,1040,0
+20250327,184800,653239347,1040,1040,1040,1040,0
+20250327,184700,653239347,1040,1040,1040,1040,0
+20250327,184600,653239347,1040,1040,1040,1040,0
+20250327,184500,653239347,1040,1040,1040,1040,0
+20250327,184400,653239347,1040,1040,1040,1040,0
+20250327,184300,653239347,1040,1040,1040,1040,0
+20250327,184200,653239347,1040,1040,1040,1040,0
+20250327,184100,653239347,1040,1040,1040,1040,0
+20250327,184000,653239347,1040,1040,1040,1040,0
+20250327,183900,653239347,1040,1040,1040,1040,0
+20250327,183800,653239347,1040,1040,1040,1040,0
+20250327,183700,653239347,1040,1040,1040,1040,0
+20250327,183600,653239347,1040,1040,1040,1040,0
+20250327,183500,653239347,1040,1040,1040,1040,0
+20250327,183400,653239347,1040,1040,1040,1040,0
+20250327,183300,653239347,1040,1040,1040,1040,0
+20250327,183200,653239347,1040,1040,1040,1040,0
+20250327,183100,653239347,1040,1040,1040,1040,0
+20250327,183000,653239347,1040,1040,1040,1040,2280
+20250327,182900,653239347,1040,1040,1040,1040,0
+20250327,182800,653239347,1040,1040,1040,1040,0
+20250327,182700,653239347,1040,1040,1040,1040,0
+20250327,182600,653239347,1040,1040,1040,1040,0
+20250327,182500,653239347,1040,1040,1040,1040,0
+20250327,182400,653239347,1040,1040,1040,1040,0
+20250327,182300,653239347,1040,1040,1040,1040,0
+20250327,182200,653239347,1040,1040,1040,1040,0
+20250327,182100,653239347,1040,1040,1040,1040,0
+20250327,182000,653239347,1040,1040,1040,1040,0
+20250327,181900,653239347,1040,1040,1040,1040,0
+20250327,181800,653239347,1040,1040,1040,1040,0
+20250327,181700,653239347,1040,1040,1040,1040,0
+20250327,181600,653239347,1040,1040,1040,1040,0
+20250327,181500,653239347,1040,1040,1040,1040,0
+20250327,181400,653239347,1040,1040,1040,1040,0
+20250327,181300,653239347,1040,1040,1040,1040,0
+20250327,181200,653239347,1040,1040,1040,1040,0
+20250327,181100,653239347,1040,1040,1040,1040,0
+20250327,181000,653239347,1040,1040,1040,1040,0
+20250327,180900,653239347,1040,1040,1040,1040,0
+20250327,180800,653239347,1040,1040,1040,1040,0
+20250327,180700,653239347,1040,1040,1040,1040,0
+20250327,180600,653239347,1040,1040,1040,1040,0
+20250327,180500,653239347,1040,1040,1040,1040,0
+20250327,180400,653239347,1040,1040,1040,1040,0
+20250327,180300,653239347,1040,1040,1040,1040,0
+20250327,180200,653239347,1040,1040,1040,1040,0
+20250327,180100,653239347,1040,1040,1040,1040,0
+20250327,180000,653239347,1040,1040,1040,1040,2280
+20250327,175900,653239347,1040,1040,1040,1040,0
+20250327,175800,653239347,1040,1040,1040,1040,0
+20250327,175700,653239347,1040,1040,1040,1040,0
+20250327,175600,653239347,1040,1040,1040,1040,0
+20250327,175500,653239347,1040,1040,1040,1040,0
+20250327,175400,653239347,1040,1040,1040,1040,0
+20250327,175300,653239347,1040,1040,1040,1040,0
+20250327,175200,653239347,1040,1040,1040,1040,0
+20250327,175100,653239347,1040,1040,1040,1040,0
+20250327,175000,653239347,1040,1040,1040,1040,0
+20250327,174900,653239347,1040,1040,1040,1040,0
+20250327,174800,653239347,1040,1040,1040,1040,0
+20250327,174700,653239347,1040,1040,1040,1040,0
+20250327,174600,653239347,1040,1040,1040,1040,0
+20250327,174500,653239347,1040,1040,1040,1040,0
+20250327,174400,653239347,1040,1040,1040,1040,0
+20250327,174300,653239347,1040,1040,1040,1040,0
+20250327,174200,653239347,1040,1040,1040,1040,0
+20250327,174100,653239347,1040,1040,1040,1040,0
+20250327,174000,653239347,1040,1040,1040,1040,0
+20250327,173900,653239347,1040,1040,1040,1040,0
+20250327,173800,653239347,1040,1040,1040,1040,0
+20250327,173700,653239347,1040,1040,1040,1040,0
+20250327,173600,653239347,1040,1040,1040,1040,0
+20250327,173500,653239347,1040,1040,1040,1040,0
+20250327,173400,653239347,1040,1040,1040,1040,0
+20250327,173300,653239347,1040,1040,1040,1040,0
+20250327,173200,653239347,1040,1040,1040,1040,0
+20250327,173100,653239347,1040,1040,1040,1040,0
+20250327,173000,653239347,1040,1040,1040,1040,2280
+20250327,172900,653239347,1040,1040,1040,1040,0
+20250327,172800,653239347,1040,1040,1040,1040,0
+20250327,172700,653239347,1040,1040,1040,1040,0
+20250327,172600,653239347,1040,1040,1040,1040,0
+20250327,172500,653239347,1040,1040,1040,1040,0
+20250327,172400,653239347,1040,1040,1040,1040,0
+20250327,172300,653239347,1040,1040,1040,1040,0
+20250327,172200,653239347,1040,1040,1040,1040,0
+20250327,172100,653239347,1040,1040,1040,1040,0
+20250327,172000,653239347,1040,1040,1040,1040,0
+20250327,171900,653239347,1040,1040,1040,1040,0
+20250327,171800,653239347,1040,1040,1040,1040,0
+20250327,171700,653239347,1040,1040,1040,1040,0
+20250327,171600,653239347,1040,1040,1040,1040,0
+20250327,171500,653239347,1040,1040,1040,1040,0
+20250327,171400,653239347,1040,1040,1040,1040,0
+20250327,171300,653239347,1040,1040,1040,1040,0
+20250327,171200,653239347,1040,1040,1040,1040,0
+20250327,171100,653239347,1040,1040,1040,1040,0
+20250327,171000,653239347,1040,1040,1040,1040,0
+20250327,170900,653239347,1040,1040,1040,1040,0
+20250327,170800,653239347,1040,1040,1040,1040,0
+20250327,170700,653239347,1040,1040,1040,1040,0
+20250327,170600,653239347,1040,1040,1040,1040,0
+20250327,170500,653239347,1040,1040,1040,1040,0
+20250327,170400,653239347,1040,1040,1040,1040,0
+20250327,170300,653239347,1040,1040,1040,1040,0
+20250327,170200,653239347,1040,1040,1040,1040,0
+20250327,170100,653239347,1040,1040,1040,1040,0
+20250327,170000,653239347,1040,1040,1040,1040,2280
+20250327,165900,653239347,1040,1040,1040,1040,0
+20250327,165800,653239347,1040,1040,1040,1040,0
+20250327,165700,653239347,1040,1040,1040,1040,0
+20250327,165600,653239347,1040,1040,1040,1040,0
+20250327,165500,653239347,1040,1040,1040,1040,0
+20250327,165400,653239347,1040,1040,1040,1040,0
+20250327,165300,653239347,1040,1040,1040,1040,0
+20250327,165200,653239347,1040,1040,1040,1040,0
+20250327,165100,653239347,1040,1040,1040,1040,0
+20250327,165000,653239347,1040,1040,1040,1040,0
+20250327,164900,653239347,1040,1040,1040,1040,0
+20250327,164800,653239347,1040,1040,1040,1040,0
+20250327,164700,653239347,1040,1040,1040,1040,0
+20250327,164600,653239347,1040,1040,1040,1040,0
+20250327,164500,653239347,1040,1040,1040,1040,0
+20250327,164400,653239347,1040,1040,1040,1040,0
+20250327,164300,653239347,1040,1040,1040,1040,0
+20250327,164200,653239347,1040,1040,1040,1040,0
+20250327,164100,653239347,1040,1040,1040,1040,0
+20250327,164000,653239347,1040,1040,1040,1040,0
+20250327,163900,653239347,1040,1040,1040,1040,0
+20250327,163800,653239347,1040,1040,1040,1040,0
+20250327,163700,653239347,1040,1040,1040,1040,0
+20250327,163600,653239347,1040,1040,1040,1040,0
+20250327,163500,653239347,1040,1040,1040,1040,0
+20250327,163400,653239347,1040,1040,1040,1040,0
+20250327,163300,653239347,1040,1040,1040,1040,0
+20250327,163200,653239347,1040,1040,1040,1040,0
+20250327,163100,653239347,1040,1040,1040,1040,0
+20250327,163000,653239347,1040,1040,1040,1040,2280
+20250327,162900,653239347,1040,1040,1040,1040,0
+20250327,162800,653239347,1040,1040,1040,1040,0
+20250327,162700,653239347,1040,1040,1040,1040,0
+20250327,162600,653239347,1040,1040,1040,1040,0
+20250327,162500,653239347,1040,1040,1040,1040,0
+20250327,162400,653239347,1040,1040,1040,1040,0
+20250327,162300,653239347,1040,1040,1040,1040,0
+20250327,162200,653239347,1040,1040,1040,1040,0
+20250327,162100,653239347,1040,1040,1040,1040,0
+20250327,162000,653239347,1040,1040,1040,1040,0
+20250327,161900,653239347,1040,1040,1040,1040,0
+20250327,161800,653239347,1040,1040,1040,1040,0
+20250327,161700,653239347,1040,1040,1040,1040,0
+20250327,161600,653239347,1040,1040,1040,1040,0
+20250327,161500,653239347,1040,1040,1040,1040,0
+20250327,161400,653239347,1040,1040,1040,1040,0
+20250327,161300,653239347,1040,1040,1040,1040,0
+20250327,161200,653239347,1040,1040,1040,1040,0
+20250327,161100,653239347,1040,1040,1040,1040,0
+20250327,161000,653239347,1040,1040,1040,1040,0
+20250327,160900,653239347,1040,1040,1040,1040,0
+20250327,160800,653239347,1040,1040,1040,1040,0
+20250327,160700,653239347,1040,1040,1040,1040,0
+20250327,160600,653239347,1040,1040,1040,1040,0
+20250327,160500,653239347,1040,1040,1040,1040,0
+20250327,160400,653239347,1040,1040,1040,1040,0
+20250327,160300,653239347,1040,1040,1040,1040,0
+20250327,160200,653239347,1040,1040,1040,1040,0
+20250327,160100,653239347,1040,1040,1040,1040,0
+20250327,160000,653239347,1040,1040,1040,1040,2280
+20250327,155900,653239347,1040,1040,1040,1040,0
+20250327,155800,653239347,1040,1040,1040,1040,0
+20250327,155700,653239347,1040,1040,1040,1040,0
+20250327,155600,653239347,1040,1040,1040,1040,0
+20250327,155500,653239347,1040,1040,1040,1040,0
+20250327,155400,653239347,1040,1040,1040,1040,0
+20250327,155300,653239347,1040,1040,1040,1040,0
+20250327,155200,653239347,1040,1040,1040,1040,0
+20250327,155100,653239347,1040,1040,1040,1040,0
+20250327,155000,653239347,1040,1040,1040,1040,0
+20250327,154900,653239347,1040,1040,1040,1040,0
+20250327,154800,653239347,1040,1040,1040,1040,0
+20250327,154700,653239347,1040,1040,1040,1040,0
+20250327,154600,653239347,1040,1040,1040,1040,0
+20250327,154500,653239347,1040,1040,1040,1040,0
+20250327,154400,653239347,1040,1040,1040,1040,0
+20250327,154300,653239347,1040,1040,1040,1040,0
+20250327,154200,653239347,1040,1040,1040,1040,0
+20250327,154100,653239347,1040,1040,1040,1040,0
+20250327,154000,653239347,1040,1040,1040,1040,0
+20250327,153900,653239347,1040,1040,1040,1040,0
+20250327,153800,653239347,1040,1040,1040,1040,0
+20250327,153700,653239347,1040,1040,1040,1040,0
+20250327,153600,653239347,1040,1040,1040,1040,0
+20250327,153500,653239347,1040,1040,1040,1040,0
+20250327,153400,653239347,1040,1040,1040,1040,0
+20250327,153300,653239347,1040,1040,1040,1040,0
+20250327,153200,653239347,1040,1040,1040,1040,0
+20250327,153100,653239347,1040,1040,1040,1040,0
+20250327,153000,653239347,1040,1040,1040,1040,4560
+20250327,152900,650868147,1037,1037,1037,1037,0
+20250327,152800,650868147,1037,1037,1037,1037,0
+20250327,152700,650868147,1037,1037,1037,1037,0
+20250327,152600,650868147,1037,1037,1037,1037,0
+20250327,152500,650868147,1037,1037,1037,1037,0
+20250327,152400,650868147,1037,1037,1037,1037,0
+20250327,152300,650868147,1037,1037,1037,1037,0
+20250327,152200,650868147,1037,1037,1037,1037,0
+20250327,152100,650868147,1037,1037,1037,1037,0
+20250327,152000,650868147,1037,1037,1037,1037,0
+20250327,151900,650868147,1037,1037,1037,1037,0
+20250327,151800,650868147,1037,1037,1037,1037,1353
+20250327,151700,649465086,1037,1037,1037,1037,345
+20250327,151600,649107321,1038,1037,1038,1037,5412
+20250327,151500,643490065,1035,1035,1037,1035,8089
+20250327,151400,635117840,1035,1035,1035,1035,1
+20250327,151300,635116805,1035,1035,1035,1035,1916
+20250327,151200,633133745,1035,1035,1035,1035,420
+20250327,151100,632699045,1040,1040,1040,1040,349
+20250327,151000,632336085,1039,1039,1039,1039,2610
+20250327,150900,629624295,1038,1038,1040,1038,296
+20250327,150800,629317045,1037,1036,1037,1036,139
+20250327,150700,629172941,1038,1033,1038,1033,997
+20250327,150600,628139962,1030,1030,1030,1030,200
+20250327,150500,627933962,1030,1030,1030,1030,1
+20250327,150400,627932932,1030,1030,1030,1030,214
+20250327,150300,627712512,1030,1029,1030,1029,40
+20250327,150200,627671351,1028,1031,1031,1028,2000
+20250327,150100,625613185,1031,1036,1036,1031,14804
+20250327,150000,610289275,1036,1036,1036,1036,28
+20250327,145900,610260267,1036,1037,1037,1036,1124
+20250327,145800,609095703,1039,1039,1039,1039,1125
+20250327,145700,607926828,1039,1038,1039,1038,812
+20250327,145600,607083970,1036,1038,1038,1036,5808
+20250327,145500,601060743,1038,1038,1038,1038,0
+20250327,145400,601060743,1038,1038,1038,1038,0
+20250327,145300,601060743,1038,1038,1038,1038,150
+20250327,145200,600905043,1038,1038,1038,1038,100
+20250327,145100,600801243,1038,1039,1039,1038,1947
+20250327,145000,598779257,1039,1039,1039,1039,0
+20250327,144900,598779257,1039,1039,1039,1039,0
+20250327,144800,598779257,1039,1039,1039,1039,50
+20250327,144700,598727307,1039,1039,1039,1039,10
+20250327,144600,598716917,1040,1040,1040,1040,0
+20250327,144500,598716917,1040,1040,1040,1040,0
+20250327,144400,598716917,1040,1040,1040,1040,0
+20250327,144300,598716917,1040,1040,1040,1040,0
+20250327,144200,598716917,1040,1040,1040,1040,0
+20250327,144100,598716917,1040,1040,1040,1040,744
+20250327,144000,597943157,1040,1040,1040,1040,1001
+20250327,143900,596902117,1040,1040,1040,1040,1257
+20250327,143800,595594837,1040,1040,1040,1040,50
+20250327,143700,595542837,1040,1040,1040,1040,0
+20250327,143600,595542837,1040,1040,1040,1040,54
+20250327,143500,595486677,1040,1041,1041,1040,511
+20250327,143400,594954822,1041,1041,1041,1041,0
+20250327,143300,594954822,1041,1041,1041,1041,1640
+20250327,143200,593247582,1040,1040,1040,1040,0
+20250327,143100,593247582,1040,1040,1040,1040,100
+20250327,143000,593143582,1039,1041,1041,1039,814
+20250327,142900,592297554,1039,1040,1040,1039,2853
+20250327,142800,589331534,1043,1043,1043,1043,0
+20250327,142700,589331534,1043,1043,1043,1043,2
+20250327,142600,589329448,1041,1041,1041,1041,0
+20250327,142500,589329448,1041,1041,1041,1041,0
+20250327,142400,589329448,1041,1041,1041,1041,0
+20250327,142300,589329448,1041,1042,1042,1041,14754
+20250327,142200,573959466,1043,1043,1043,1043,95
+20250327,142100,573860381,1043,1043,1043,1043,19
+20250327,142000,573840564,1042,1042,1042,1042,0
+20250327,141900,573840564,1042,1042,1042,1042,2500
+20250327,141800,571235564,1042,1042,1042,1042,1000
+20250327,141700,570193564,1042,1044,1044,1042,6277
+20250327,141600,563647547,1045,1045,1045,1045,0
+20250327,141500,563647547,1045,1045,1045,1045,0
+20250327,141400,563647547,1045,1045,1045,1044,13
+20250327,141300,563633973,1043,1044,1044,1043,1051
+20250327,141200,562537484,1045,1045,1045,1045,65
+20250327,141100,562469559,1044,1044,1044,1044,300
+20250327,141000,562156359,1044,1044,1044,1044,561
+20250327,140900,561570675,1044,1044,1044,1044,0
+20250327,140800,561570675,1044,1044,1044,1044,1000
+20250327,140700,560526675,1044,1044,1044,1044,50
+20250327,140600,560474475,1045,1045,1045,1045,1
+20250327,140500,560473430,1044,1046,1046,1044,3040
+20250327,140400,557298257,1044,1044,1044,1044,0
+20250327,140300,557298257,1044,1044,1044,1044,0
+20250327,140200,557298257,1044,1044,1044,1044,0
+20250327,140100,557298257,1044,1047,1047,1044,3294
+20250327,140000,553853992,1048,1048,1048,1048,50
+20250327,135900,553801592,1048,1048,1048,1048,110
+20250327,135800,553686312,1049,1047,1049,1047,2214
+20250327,135700,551368134,1047,1048,1048,1047,933
+20250327,135600,550390850,1048,1048,1048,1048,0
+20250327,135500,550390850,1048,1048,1048,1048,0
+20250327,135400,550390850,1048,1048,1048,1048,0
+20250327,135300,550390850,1048,1048,1048,1048,0
+20250327,135200,550390850,1048,1048,1048,1048,0
+20250327,135100,550390850,1048,1048,1048,1048,0
+20250327,135000,550390850,1048,1048,1048,1048,63
+20250327,134900,550324826,1048,1048,1048,1048,15
+20250327,134800,550309106,1048,1048,1048,1048,400
+20250327,134700,549889906,1050,1050,1050,1050,0
+20250327,134600,549889906,1050,1050,1050,1050,0
+20250327,134500,549889906,1050,1050,1050,1050,0
+20250327,134400,549889906,1050,1050,1050,1050,0
+20250327,134300,549889906,1050,1050,1050,1050,0
+20250327,134200,549889906,1050,1049,1050,1049,3483
+20250327,134100,546232839,1049,1049,1049,1049,1
+20250327,134000,546231790,1047,1047,1047,1047,314
+20250327,133900,545903032,1047,1047,1047,1047,42
+20250327,133800,545859058,1049,1047,1049,1047,2988
+20250327,133700,542730382,1047,1047,1047,1047,2848
+20250327,133600,539748526,1047,1047,1047,1047,400
+20250327,133500,539329726,1049,1049,1049,1049,7
+20250327,133400,539322383,1048,1048,1048,1048,247
+20250327,133300,539063527,1048,1048,1048,1048,55
+20250327,133200,539005887,1047,1047,1047,1047,0
+20250327,133100,539005887,1047,1047,1047,1047,0
+20250327,133000,539005887,1047,1047,1047,1047,0
+20250327,132900,539005887,1047,1047,1047,1047,2100
+20250327,132800,536807187,1048,1048,1048,1048,44
+20250327,132700,536761075,1048,1048,1048,1048,589
+20250327,132600,536143803,1048,1048,1048,1048,0
+20250327,132500,536143803,1048,1048,1048,1048,600
+20250327,132400,535515003,1048,1048,1048,1048,0
+20250327,132300,535515003,1048,1048,1048,1048,0
+20250327,132200,535515003,1048,1049,1049,1048,1995
+20250327,132100,533423243,1050,1051,1052,1050,270
+20250327,132000,533139447,1052,1052,1052,1052,0
+20250327,131900,533139447,1052,1051,1052,1051,155
+20250327,131800,532976492,1055,1055,1055,1055,0
+20250327,131700,532976492,1055,1055,1055,1055,0
+20250327,131600,532976492,1055,1055,1055,1055,0
+20250327,131500,532976492,1055,1055,1055,1055,0
+20250327,131400,532976492,1055,1055,1055,1055,5
+20250327,131300,532971217,1052,1052,1052,1052,160
+20250327,131200,532802897,1052,1052,1052,1052,0
+20250327,131100,532802897,1052,1052,1052,1052,0
+20250327,131000,532802897,1052,1052,1052,1052,16
+20250327,130900,532786065,1053,1053,1053,1053,0
+20250327,130800,532786065,1053,1055,1055,1053,11
+20250327,130700,532774463,1055,1053,1056,1053,961
+20250327,130600,531760381,1053,1054,1054,1053,933
+20250327,130500,530777009,1054,1053,1054,1053,13
+20250327,130400,530763312,1052,1052,1052,1052,0
+20250327,130300,530763312,1052,1052,1052,1052,0
+20250327,130200,530763312,1052,1052,1052,1052,0
+20250327,130100,530763312,1052,1052,1052,1052,0
+20250327,130000,530763312,1052,1050,1052,1049,3213
+20250327,125900,527386474,1049,1049,1049,1049,213
+20250327,125800,527163037,1049,1049,1049,1049,200
+20250327,125700,526953237,1048,1048,1048,1048,0
+20250327,125600,526953237,1048,1048,1048,1048,0
+20250327,125500,526953237,1048,1048,1048,1048,0
+20250327,125400,526953237,1048,1048,1048,1048,0
+20250327,125300,526953237,1048,1048,1048,1048,0
+20250327,125200,526953237,1048,1050,1050,1048,1742
+20250327,125100,525124139,1050,1050,1050,1050,1259
+20250327,125000,523802189,1049,1049,1049,1049,500
+20250327,124900,523277689,1048,1048,1048,1048,4
+20250327,124800,523273497,1046,1046,1046,1046,10
+20250327,124700,523263037,1046,1046,1046,1046,394
+20250327,124600,522850913,1046,1046,1046,1046,0
+20250327,124500,522850913,1046,1046,1046,1046,1900
+20250327,124400,520863513,1047,1047,1047,1047,0
+20250327,124300,520863513,1047,1047,1047,1047,401
+20250327,124200,520443666,1047,1049,1049,1047,5334
+20250327,124100,514856202,1050,1050,1050,1050,0
+20250327,124000,514856202,1050,1050,1050,1050,0
+20250327,123900,514856202,1050,1050,1050,1050,5
+20250327,123800,514850952,1049,1049,1049,1049,50
+20250327,123700,514798502,1048,1048,1048,1048,1100
+20250327,123600,513645702,1048,1048,1048,1048,2000
+20250327,123500,511549702,1048,1049,1049,1048,2655
+20250327,123400,508764962,1050,1051,1051,1050,1386
+20250327,123300,507309462,1051,1051,1051,1051,0
+20250327,123200,507309462,1051,1051,1051,1051,0
+20250327,123100,507309462,1051,1051,1051,1051,0
+20250327,123000,507309462,1051,1052,1052,1051,1272
+20250327,122900,505972588,1052,1052,1052,1052,501
+20250327,122800,505445536,1052,1052,1052,1052,5
+20250327,122700,505440276,1052,1052,1052,1052,3
+20250327,122600,505437120,1051,1051,1051,1051,0
+20250327,122500,505437120,1051,1051,1051,1051,0
+20250327,122400,505437120,1051,1051,1051,1051,0
+20250327,122300,505437120,1051,1051,1051,1051,0
+20250327,122200,505437120,1051,1051,1051,1051,400
+20250327,122100,505016720,1051,1052,1052,1051,1006
+20250327,122000,503958698,1052,1052,1052,1052,0
+20250327,121900,503958698,1052,1052,1052,1052,33
+20250327,121800,503923982,1055,1055,1055,1055,100
+20250327,121700,503818482,1056,1056,1056,1056,0
+20250327,121600,503818482,1056,1056,1056,1056,20
+20250327,121500,503797362,1056,1056,1056,1056,210
+20250327,121400,503575602,1051,1051,1051,1051,0
+20250327,121300,503575602,1051,1051,1051,1051,4
+20250327,121200,503571398,1056,1056,1056,1056,1
+20250327,121100,503570342,1051,1051,1051,1051,1
+20250327,121000,503569291,1051,1051,1051,1051,0
+20250327,120900,503569291,1051,1051,1051,1051,0
+20250327,120800,503569291,1051,1052,1052,1051,1049
+20250327,120700,502466703,1060,1060,1060,1060,0
+20250327,120600,502466703,1060,1057,1060,1057,6993
+20250327,120500,495062891,1052,1052,1052,1052,0
+20250327,120400,495062891,1052,1052,1052,1052,290
+20250327,120300,494757811,1057,1057,1057,1057,0
+20250327,120200,494757811,1057,1052,1057,1052,470
+20250327,120100,494263271,1057,1057,1057,1057,80
+20250327,120000,494178711,1050,1052,1052,1050,847
+20250327,115900,493288861,1052,1052,1052,1052,0
+20250327,115800,493288861,1052,1057,1058,1052,6185
+20250327,115700,486781710,1058,1058,1058,1058,0
+20250327,115600,486781710,1058,1056,1058,1056,417
+20250327,115500,486341156,1053,1054,1054,1053,20
+20250327,115400,486320086,1055,1055,1055,1055,0
+20250327,115300,486320086,1055,1056,1056,1055,20
+20250327,115200,486298976,1056,1058,1058,1056,134
+20250327,115100,486157467,1052,1052,1052,1052,0
+20250327,115000,486157467,1052,1056,1056,1052,5728
+20250327,114900,480123387,1060,1060,1060,1060,0
+20250327,114800,480123387,1060,1056,1060,1056,14
+20250327,114700,480108599,1060,1059,1060,1059,272
+20250327,114600,479820550,1060,1060,1060,1060,0
+20250327,114500,479820550,1060,1060,1060,1060,0
+20250327,114400,479820550,1060,1059,1060,1059,87
+20250327,114300,479728415,1059,1059,1059,1059,0
+20250327,114200,479728415,1059,1059,1059,1059,20
+20250327,114100,479707235,1060,1059,1061,1059,403
+20250327,114000,479280154,1061,1061,1061,1061,0
+20250327,113900,479280154,1061,1061,1061,1061,300
+20250327,113800,478961854,1061,1061,1063,1061,3343
+20250327,113700,475410808,1061,1051,1061,1051,4521
+20250327,113600,470640446,1050,1050,1050,1050,744
+20250327,113500,469859246,1050,1050,1050,1050,275
+20250327,113400,469570496,1050,1050,1050,1050,100
+20250327,113300,469465496,1049,1049,1049,1049,0
+20250327,113200,469465496,1049,1049,1049,1049,0
+20250327,113100,469465496,1049,1049,1050,1049,1311
+20250327,113000,468090057,1049,1049,1049,1049,1000
+20250327,112900,467041057,1049,1049,1049,1049,0
+20250327,112800,467041057,1049,1050,1050,1049,200
+20250327,112700,466831058,1049,1049,1049,1049,0
+20250327,112600,466831058,1049,1049,1049,1049,2077
+20250327,112500,464652285,1050,1050,1050,1050,0
+20250327,112400,464652285,1050,1051,1051,1050,10847
+20250327,112300,453259991,1052,1052,1052,1052,1890
+20250327,112200,451271711,1052,1052,1052,1052,41
+20250327,112100,451228579,1053,1054,1054,1053,1561
+20250327,112000,449584798,1055,1055,1055,1055,7
+20250327,111900,449577413,1052,1052,1052,1052,0
+20250327,111800,449577413,1052,1052,1052,1052,39
+20250327,111700,449536385,1052,1055,1056,1052,1489
+20250327,111600,447967655,1056,1056,1056,1056,1010
+20250327,111500,446901095,1057,1056,1057,1056,47
+20250327,111400,446851462,1051,1051,1051,1051,0
+20250327,111300,446851462,1051,1051,1051,1051,76
+20250327,111200,446771586,1051,1057,1057,1051,8999
+20250327,111100,437311075,1057,1057,1057,1057,0
+20250327,111000,437311075,1057,1056,1057,1056,337
+20250327,110900,436955151,1057,1057,1057,1057,546
+20250327,110800,436378029,1057,1057,1057,1057,10
+20250327,110700,436367459,1058,1058,1058,1058,239
+20250327,110600,436114597,1058,1059,1059,1058,651
+20250327,110500,435425488,1059,1058,1059,1058,7342
+20250327,110400,427657622,1058,1058,1058,1058,3792
+20250327,110300,423645686,1058,1058,1058,1058,17
+20250327,110200,423627700,1053,1055,1055,1053,1153
+20250327,110100,422413373,1056,1058,1058,1056,934
+20250327,110000,421427005,1056,1056,1056,1056,209
+20250327,105900,421206301,1056,1057,1057,1055,2286
+20250327,105800,418792214,1055,1057,1057,1054,1406
+20250327,105700,417308763,1057,1056,1057,1056,30
+20250327,105600,417277063,1051,1057,1059,1051,2394
+20250327,105500,414757710,1057,1059,1059,1057,155
+20250327,105400,414593865,1060,1059,1060,1059,514
+20250327,105300,414049225,1060,1058,1060,1056,3104
+20250327,105200,410764947,1058,1055,1058,1055,2458
+20250327,105100,408165557,1057,1052,1057,1052,584
+20250327,105000,407551184,1055,1055,1055,1055,0
+20250327,104900,407551184,1055,1059,1059,1055,92
+20250327,104800,407453926,1060,1059,1060,1059,9
+20250327,104700,407444388,1056,1060,1060,1056,4908
+20250327,104600,402243653,1060,1063,1063,1060,194
+20250327,104500,402037983,1064,1062,1064,1062,1246
+20250327,104400,400712248,1064,1064,1064,1064,0
+20250327,104300,400712248,1064,1064,1064,1064,10
+20250327,104200,400701608,1065,1065,1065,1065,1378
+20250327,104100,399234038,1065,1059,1065,1059,11371
+20250327,104000,387148318,1060,1059,1060,1059,1471
+20250327,103900,385590280,1060,1059,1060,1059,1861
+20250327,103800,383618104,1060,1060,1060,1060,1030
+20250327,103700,382526304,1060,1060,1060,1060,0
+20250327,103600,382526304,1060,1059,1060,1059,6287
+20250327,103500,375862430,1053,1053,1053,1053,4055
+20250327,103400,371592515,1053,1053,1053,1053,950
+20250327,103300,370592165,1053,1054,1054,1053,1362
+20250327,103200,369156850,1059,1059,1059,1059,0
+20250327,103100,369156850,1059,1059,1059,1059,13
+20250327,103000,369143083,1059,1059,1059,1059,18
+20250327,102900,369124021,1056,1056,1056,1056,0
+20250327,102800,369124021,1056,1056,1056,1056,0
+20250327,102700,369124021,1056,1055,1056,1055,1550
+20250327,102600,367488721,1056,1056,1056,1056,424
+20250327,102500,367040977,1058,1058,1058,1058,2
+20250327,102400,367038861,1058,1058,1058,1058,10
+20250327,102300,367028281,1060,1058,1060,1058,677
+20250327,102200,366311425,1061,1061,1061,1061,1
+20250327,102100,366310364,1061,1061,1061,1061,58
+20250327,102000,366248826,1061,1059,1061,1059,3521
+20250327,101900,362517796,1057,1057,1057,1057,200
+20250327,101800,362306396,1056,1055,1056,1055,856
+20250327,101700,361402960,1055,1055,1055,1055,30
+20250327,101600,361371310,1055,1055,1055,1055,683
+20250327,101500,360650745,1054,1053,1054,1053,389
+20250327,101400,360240874,1053,1052,1055,1052,4939
+20250327,101300,355038884,1051,1050,1051,1050,711
+20250327,101200,354291834,1050,1051,1051,1050,1089
+20250327,101100,353147884,1051,1050,1052,1050,1964
+20250327,101000,351084206,1053,1053,1053,1053,0
+20250327,100900,351084206,1053,1053,1053,1053,0
+20250327,100800,351084206,1053,1050,1053,1050,630
+20250327,100700,350422643,1050,1051,1051,1050,5362
+20250327,100600,344792343,1053,1056,1056,1053,113
+20250327,100500,344673342,1054,1055,1055,1054,688
+20250327,100400,343947503,1055,1055,1055,1055,100
+20250327,100300,343842003,1055,1055,1055,1055,145
+20250327,100200,343689028,1057,1057,1057,1057,4
+20250327,100100,343684800,1057,1057,1057,1057,1209
+20250327,100000,342406887,1059,1059,1059,1059,0
+20250327,095900,342406887,1059,1059,1059,1059,0
+20250327,095800,342406887,1059,1050,1059,1050,10863
+20250327,095700,330941972,1051,1051,1051,1051,626
+20250327,095600,330284046,1053,1052,1053,1052,103
+20250327,095500,330175689,1053,1053,1053,1053,0
+20250327,095400,330175689,1053,1054,1054,1053,233
+20250327,095300,329930330,1054,1054,1054,1054,180
+20250327,095200,329740610,1054,1054,1054,1053,27
+20250327,095100,329712157,1054,1052,1054,1052,2157
+20250327,095000,327441546,1043,1046,1046,1043,3001
+20250327,094900,324303556,1050,1052,1052,1050,973
+20250327,094800,323280298,1052,1052,1052,1052,5000
+20250327,094700,318020298,1050,1052,1052,1050,79
+20250327,094600,317937332,1052,1052,1052,1052,0
+20250327,094500,317937332,1052,1052,1052,1052,185
+20250327,094400,317742712,1053,1049,1053,1049,5041
+20250327,094300,312447988,1049,1046,1049,1046,514
+20250327,094200,311910329,1044,1044,1044,1044,190
+20250327,094100,311711969,1043,1043,1043,1043,0
+20250327,094000,311711969,1043,1044,1044,1043,406
+20250327,093900,311288216,1044,1044,1044,1044,40
+20250327,093800,311246456,1043,1043,1043,1043,172
+20250327,093700,311067060,1046,1047,1047,1046,4516
+20250327,093600,306342034,1047,1045,1047,1045,1106
+20250327,093500,305184650,1042,1042,1042,1041,604
+20250327,093400,304555782,1042,1042,1042,1042,360
+20250327,093300,304180662,1042,1042,1042,1042,500
+20250327,093200,303659662,1042,1047,1047,1042,2900
+20250327,093100,300633723,1049,1048,1049,1048,1541
+20250327,093000,299018725,1049,1053,1053,1049,30656
+20250327,092900,266818826,1057,1055,1057,1053,1281
+20250327,092800,265466619,1055,1057,1058,1055,4470
+20250327,092700,260745174,1058,1055,1058,1055,109
+20250327,092600,260629953,1056,1057,1058,1052,1870
+20250327,092500,258658447,1057,1057,1057,1053,3389
+20250327,092400,255076278,1056,1060,1060,1053,18666
+20250327,092300,235387410,1060,1061,1062,1060,3013
+20250327,092200,232191550,1062,1058,1063,1058,3461
+20250327,092100,228517881,1057,1056,1060,1056,2902
+20250327,092000,225451227,1057,1060,1060,1057,7200
+20250327,091900,217831827,1060,1064,1072,1060,20798
+20250327,091800,195743191,1069,1068,1070,1065,3148
+20250327,091700,192388557,1068,1067,1072,1064,6213
+20250327,091600,185760653,1068,1071,1071,1064,3583
+20250327,091500,181936927,1068,1064,1071,1062,6671
+20250327,091400,174822575,1064,1064,1069,1062,12368
+20250327,091300,161671318,1064,1068,1068,1064,11846
+20250327,091200,149040335,1069,1076,1079,1068,31303
+20250327,091100,115403450,1079,1064,1079,1060,21547
+20250327,091000,92372814,1064,1058,1065,1056,15211
+20250327,090900,76202881,1057,1053,1065,1053,30125
+20250327,090800,44337566,1053,1042,1053,1041,14721
+20250327,090700,28917856,1042,1042,1042,1040,4096
+20250327,090600,24657824,1042,1040,1042,1040,5214
+20250327,090500,19231264,1040,1033,1041,1033,11190
+20250327,090400,7603923,1023,1022,1030,1022,3642
+20250327,090300,3875305,1021,1021,1021,1021,1
+20250327,090200,3874284,1020,1020,1020,1020,0
+20250327,090100,3874284,1020,1015,1020,1015,3018
+20250327,090000,800955,1020,1015,1020,1015,789

270520/min/candle-20250328.csv

@@ -0,0 +1,722 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210000,565175606,1081,1081,1081,1081,11164
+20250328,205900,565175606,1081,1081,1081,1081,0
+20250328,205800,565175606,1081,1081,1081,1081,0
+20250328,205700,565175606,1081,1081,1081,1081,0
+20250328,205600,565175606,1081,1081,1081,1081,0
+20250328,205500,565175606,1081,1081,1081,1081,0
+20250328,205400,565175606,1081,1081,1081,1081,0
+20250328,205300,565175606,1081,1081,1081,1081,0
+20250328,205200,565175606,1081,1081,1081,1081,0
+20250328,205100,565175606,1081,1081,1081,1081,0
+20250328,205000,565175606,1081,1081,1081,1081,0
+20250328,204900,565175606,1081,1081,1081,1081,0
+20250328,204800,565175606,1081,1081,1081,1081,0
+20250328,204700,565175606,1081,1081,1081,1081,0
+20250328,204600,565175606,1081,1081,1081,1081,0
+20250328,204500,565175606,1081,1081,1081,1081,0
+20250328,204400,565175606,1081,1081,1081,1081,0
+20250328,204300,565175606,1081,1081,1081,1081,0
+20250328,204200,565175606,1081,1081,1081,1081,0
+20250328,204100,565175606,1081,1081,1081,1081,0
+20250328,204000,565175606,1081,1081,1081,1081,0
+20250328,203900,565175606,1081,1081,1081,1081,0
+20250328,203800,565175606,1081,1081,1081,1081,0
+20250328,203700,565175606,1081,1081,1081,1081,0
+20250328,203600,565175606,1081,1081,1081,1081,0
+20250328,203500,565175606,1081,1081,1081,1081,0
+20250328,203400,565175606,1081,1081,1081,1081,0
+20250328,203300,565175606,1081,1081,1081,1081,0
+20250328,203200,565175606,1081,1081,1081,1081,0
+20250328,203100,565175606,1081,1081,1081,1081,0
+20250328,203000,565175606,1081,1081,1081,1081,11164
+20250328,202900,565175606,1081,1081,1081,1081,0
+20250328,202800,565175606,1081,1081,1081,1081,0
+20250328,202700,565175606,1081,1081,1081,1081,0
+20250328,202600,565175606,1081,1081,1081,1081,0
+20250328,202500,565175606,1081,1081,1081,1081,0
+20250328,202400,565175606,1081,1081,1081,1081,0
+20250328,202300,565175606,1081,1081,1081,1081,0
+20250328,202200,565175606,1081,1081,1081,1081,0
+20250328,202100,565175606,1081,1081,1081,1081,0
+20250328,202000,565175606,1081,1081,1081,1081,0
+20250328,201900,565175606,1081,1081,1081,1081,0
+20250328,201800,565175606,1081,1081,1081,1081,0
+20250328,201700,565175606,1081,1081,1081,1081,0
+20250328,201600,565175606,1081,1081,1081,1081,0
+20250328,201500,565175606,1081,1081,1081,1081,0
+20250328,201400,565175606,1081,1081,1081,1081,0
+20250328,201300,565175606,1081,1081,1081,1081,0
+20250328,201200,565175606,1081,1081,1081,1081,0
+20250328,201100,565175606,1081,1081,1081,1081,0
+20250328,201000,565175606,1081,1081,1081,1081,0
+20250328,200900,565175606,1081,1081,1081,1081,0
+20250328,200800,565175606,1081,1081,1081,1081,0
+20250328,200700,565175606,1081,1081,1081,1081,0
+20250328,200600,565175606,1081,1081,1081,1081,0
+20250328,200500,565175606,1081,1081,1081,1081,0
+20250328,200400,565175606,1081,1081,1081,1081,0
+20250328,200300,565175606,1081,1081,1081,1081,0
+20250328,200200,565175606,1081,1081,1081,1081,0
+20250328,200100,565175606,1081,1081,1081,1081,0
+20250328,200000,565175606,1081,1081,1081,1081,11164
+20250328,195900,565175606,1081,1081,1081,1081,0
+20250328,195800,565175606,1081,1081,1081,1081,0
+20250328,195700,565175606,1081,1081,1081,1081,0
+20250328,195600,565175606,1081,1081,1081,1081,0
+20250328,195500,565175606,1081,1081,1081,1081,0
+20250328,195400,565175606,1081,1081,1081,1081,0
+20250328,195300,565175606,1081,1081,1081,1081,0
+20250328,195200,565175606,1081,1081,1081,1081,0
+20250328,195100,565175606,1081,1081,1081,1081,0
+20250328,195000,565175606,1081,1081,1081,1081,0
+20250328,194900,565175606,1081,1081,1081,1081,0
+20250328,194800,565175606,1081,1081,1081,1081,0
+20250328,194700,565175606,1081,1081,1081,1081,0
+20250328,194600,565175606,1081,1081,1081,1081,0
+20250328,194500,565175606,1081,1081,1081,1081,0
+20250328,194400,565175606,1081,1081,1081,1081,0
+20250328,194300,565175606,1081,1081,1081,1081,0
+20250328,194200,565175606,1081,1081,1081,1081,0
+20250328,194100,565175606,1081,1081,1081,1081,0
+20250328,194000,565175606,1081,1081,1081,1081,0
+20250328,193900,565175606,1081,1081,1081,1081,0
+20250328,193800,565175606,1081,1081,1081,1081,0
+20250328,193700,565175606,1081,1081,1081,1081,0
+20250328,193600,565175606,1081,1081,1081,1081,0
+20250328,193500,565175606,1081,1081,1081,1081,0
+20250328,193400,565175606,1081,1081,1081,1081,0
+20250328,193300,565175606,1081,1081,1081,1081,0
+20250328,193200,565175606,1081,1081,1081,1081,0
+20250328,193100,565175606,1081,1081,1081,1081,0
+20250328,193000,565175606,1081,1081,1081,1081,11164
+20250328,192900,565175606,1081,1081,1081,1081,0
+20250328,192800,565175606,1081,1081,1081,1081,0
+20250328,192700,565175606,1081,1081,1081,1081,0
+20250328,192600,565175606,1081,1081,1081,1081,0
+20250328,192500,565175606,1081,1081,1081,1081,0
+20250328,192400,565175606,1081,1081,1081,1081,0
+20250328,192300,565175606,1081,1081,1081,1081,0
+20250328,192200,565175606,1081,1081,1081,1081,0
+20250328,192100,565175606,1081,1081,1081,1081,0
+20250328,192000,565175606,1081,1081,1081,1081,0
+20250328,191900,565175606,1081,1081,1081,1081,0
+20250328,191800,565175606,1081,1081,1081,1081,0
+20250328,191700,565175606,1081,1081,1081,1081,0
+20250328,191600,565175606,1081,1081,1081,1081,0
+20250328,191500,565175606,1081,1081,1081,1081,0
+20250328,191400,565175606,1081,1081,1081,1081,0
+20250328,191300,565175606,1081,1081,1081,1081,0
+20250328,191200,565175606,1081,1081,1081,1081,0
+20250328,191100,565175606,1081,1081,1081,1081,0
+20250328,191000,565175606,1081,1081,1081,1081,0
+20250328,190900,565175606,1081,1081,1081,1081,0
+20250328,190800,565175606,1081,1081,1081,1081,0
+20250328,190700,565175606,1081,1081,1081,1081,0
+20250328,190600,565175606,1081,1081,1081,1081,0
+20250328,190500,565175606,1081,1081,1081,1081,0
+20250328,190400,565175606,1081,1081,1081,1081,0
+20250328,190300,565175606,1081,1081,1081,1081,0
+20250328,190200,565175606,1081,1081,1081,1081,0
+20250328,190100,565175606,1081,1081,1081,1081,0
+20250328,190000,565175606,1081,1081,1081,1081,11164
+20250328,185900,565175606,1081,1081,1081,1081,0
+20250328,185800,565175606,1081,1081,1081,1081,0
+20250328,185700,565175606,1081,1081,1081,1081,0
+20250328,185600,565175606,1081,1081,1081,1081,0
+20250328,185500,565175606,1081,1081,1081,1081,0
+20250328,185400,565175606,1081,1081,1081,1081,0
+20250328,185300,565175606,1081,1081,1081,1081,0
+20250328,185200,565175606,1081,1081,1081,1081,0
+20250328,185100,565175606,1081,1081,1081,1081,0
+20250328,185000,565175606,1081,1081,1081,1081,0
+20250328,184900,565175606,1081,1081,1081,1081,0
+20250328,184800,565175606,1081,1081,1081,1081,0
+20250328,184700,565175606,1081,1081,1081,1081,0
+20250328,184600,565175606,1081,1081,1081,1081,0
+20250328,184500,565175606,1081,1081,1081,1081,0
+20250328,184400,565175606,1081,1081,1081,1081,0
+20250328,184300,565175606,1081,1081,1081,1081,0
+20250328,184200,565175606,1081,1081,1081,1081,0
+20250328,184100,565175606,1081,1081,1081,1081,0
+20250328,184000,565175606,1081,1081,1081,1081,0
+20250328,183900,565175606,1081,1081,1081,1081,0
+20250328,183800,565175606,1081,1081,1081,1081,0
+20250328,183700,565175606,1081,1081,1081,1081,0
+20250328,183600,565175606,1081,1081,1081,1081,0
+20250328,183500,565175606,1081,1081,1081,1081,0
+20250328,183400,565175606,1081,1081,1081,1081,0
+20250328,183300,565175606,1081,1081,1081,1081,0
+20250328,183200,565175606,1081,1081,1081,1081,0
+20250328,183100,565175606,1081,1081,1081,1081,0
+20250328,183000,565175606,1081,1081,1081,1081,11164
+20250328,182900,565175606,1081,1081,1081,1081,0
+20250328,182800,565175606,1081,1081,1081,1081,0
+20250328,182700,565175606,1081,1081,1081,1081,0
+20250328,182600,565175606,1081,1081,1081,1081,0
+20250328,182500,565175606,1081,1081,1081,1081,0
+20250328,182400,565175606,1081,1081,1081,1081,0
+20250328,182300,565175606,1081,1081,1081,1081,0
+20250328,182200,565175606,1081,1081,1081,1081,0
+20250328,182100,565175606,1081,1081,1081,1081,0
+20250328,182000,565175606,1081,1081,1081,1081,0
+20250328,181900,565175606,1081,1081,1081,1081,0
+20250328,181800,565175606,1081,1081,1081,1081,0
+20250328,181700,565175606,1081,1081,1081,1081,0
+20250328,181600,565175606,1081,1081,1081,1081,0
+20250328,181500,565175606,1081,1081,1081,1081,0
+20250328,181400,565175606,1081,1081,1081,1081,0
+20250328,181300,565175606,1081,1081,1081,1081,0
+20250328,181200,565175606,1081,1081,1081,1081,0
+20250328,181100,565175606,1081,1081,1081,1081,0
+20250328,181000,565175606,1081,1081,1081,1081,0
+20250328,180900,565175606,1081,1081,1081,1081,0
+20250328,180800,565175606,1081,1081,1081,1081,0
+20250328,180700,565175606,1081,1081,1081,1081,0
+20250328,180600,565175606,1081,1081,1081,1081,0
+20250328,180500,565175606,1081,1081,1081,1081,0
+20250328,180400,565175606,1081,1081,1081,1081,0
+20250328,180300,565175606,1081,1081,1081,1081,0
+20250328,180200,565175606,1081,1081,1081,1081,0
+20250328,180100,565175606,1081,1081,1081,1081,0
+20250328,180000,565175606,1081,1081,1081,1081,11164
+20250328,175900,565175606,1081,1081,1081,1081,0
+20250328,175800,565175606,1081,1081,1081,1081,0
+20250328,175700,565175606,1081,1081,1081,1081,0
+20250328,175600,565175606,1081,1081,1081,1081,0
+20250328,175500,565175606,1081,1081,1081,1081,0
+20250328,175400,565175606,1081,1081,1081,1081,0
+20250328,175300,565175606,1081,1081,1081,1081,0
+20250328,175200,565175606,1081,1081,1081,1081,0
+20250328,175100,565175606,1081,1081,1081,1081,0
+20250328,175000,565175606,1081,1081,1081,1081,0
+20250328,174900,565175606,1081,1081,1081,1081,0
+20250328,174800,565175606,1081,1081,1081,1081,0
+20250328,174700,565175606,1081,1081,1081,1081,0
+20250328,174600,565175606,1081,1081,1081,1081,0
+20250328,174500,565175606,1081,1081,1081,1081,0
+20250328,174400,565175606,1081,1081,1081,1081,0
+20250328,174300,565175606,1081,1081,1081,1081,0
+20250328,174200,565175606,1081,1081,1081,1081,0
+20250328,174100,565175606,1081,1081,1081,1081,0
+20250328,174000,565175606,1081,1081,1081,1081,0
+20250328,173900,565175606,1081,1081,1081,1081,0
+20250328,173800,565175606,1081,1081,1081,1081,0
+20250328,173700,565175606,1081,1081,1081,1081,0
+20250328,173600,565175606,1081,1081,1081,1081,0
+20250328,173500,565175606,1081,1081,1081,1081,0
+20250328,173400,565175606,1081,1081,1081,1081,0
+20250328,173300,565175606,1081,1081,1081,1081,0
+20250328,173200,565175606,1081,1081,1081,1081,0
+20250328,173100,565175606,1081,1081,1081,1081,0
+20250328,173000,565175606,1081,1081,1081,1081,11164
+20250328,172900,565175606,1081,1081,1081,1081,0
+20250328,172800,565175606,1081,1081,1081,1081,0
+20250328,172700,565175606,1081,1081,1081,1081,0
+20250328,172600,565175606,1081,1081,1081,1081,0
+20250328,172500,565175606,1081,1081,1081,1081,0
+20250328,172400,565175606,1081,1081,1081,1081,0
+20250328,172300,565175606,1081,1081,1081,1081,0
+20250328,172200,565175606,1081,1081,1081,1081,0
+20250328,172100,565175606,1081,1081,1081,1081,0
+20250328,172000,565175606,1081,1081,1081,1081,0
+20250328,171900,565175606,1081,1081,1081,1081,0
+20250328,171800,565175606,1081,1081,1081,1081,0
+20250328,171700,565175606,1081,1081,1081,1081,0
+20250328,171600,565175606,1081,1081,1081,1081,0
+20250328,171500,565175606,1081,1081,1081,1081,0
+20250328,171400,565175606,1081,1081,1081,1081,0
+20250328,171300,565175606,1081,1081,1081,1081,0
+20250328,171200,565175606,1081,1081,1081,1081,0
+20250328,171100,565175606,1081,1081,1081,1081,0
+20250328,171000,565175606,1081,1081,1081,1081,0
+20250328,170900,565175606,1081,1081,1081,1081,0
+20250328,170800,565175606,1081,1081,1081,1081,0
+20250328,170700,565175606,1081,1081,1081,1081,0
+20250328,170600,565175606,1081,1081,1081,1081,0
+20250328,170500,565175606,1081,1081,1081,1081,0
+20250328,170400,565175606,1081,1081,1081,1081,0
+20250328,170300,565175606,1081,1081,1081,1081,0
+20250328,170200,565175606,1081,1081,1081,1081,0
+20250328,170100,565175606,1081,1081,1081,1081,0
+20250328,170000,565175606,1081,1081,1081,1081,11164
+20250328,165900,565175606,1081,1081,1081,1081,0
+20250328,165800,565175606,1081,1081,1081,1081,0
+20250328,165700,565175606,1081,1081,1081,1081,0
+20250328,165600,565175606,1081,1081,1081,1081,0
+20250328,165500,565175606,1081,1081,1081,1081,0
+20250328,165400,565175606,1081,1081,1081,1081,0
+20250328,165300,565175606,1081,1081,1081,1081,0
+20250328,165200,565175606,1081,1081,1081,1081,0
+20250328,165100,565175606,1081,1081,1081,1081,0
+20250328,165000,565175606,1081,1081,1081,1081,0
+20250328,164900,565175606,1081,1081,1081,1081,0
+20250328,164800,565175606,1081,1081,1081,1081,0
+20250328,164700,565175606,1081,1081,1081,1081,0
+20250328,164600,565175606,1081,1081,1081,1081,0
+20250328,164500,565175606,1081,1081,1081,1081,0
+20250328,164400,565175606,1081,1081,1081,1081,0
+20250328,164300,565175606,1081,1081,1081,1081,0
+20250328,164200,565175606,1081,1081,1081,1081,0
+20250328,164100,565175606,1081,1081,1081,1081,0
+20250328,164000,565175606,1081,1081,1081,1081,0
+20250328,163900,565175606,1081,1081,1081,1081,0
+20250328,163800,565175606,1081,1081,1081,1081,0
+20250328,163700,565175606,1081,1081,1081,1081,0
+20250328,163600,565175606,1081,1081,1081,1081,0
+20250328,163500,565175606,1081,1081,1081,1081,0
+20250328,163400,565175606,1081,1081,1081,1081,0
+20250328,163300,565175606,1081,1081,1081,1081,0
+20250328,163200,565175606,1081,1081,1081,1081,0
+20250328,163100,565175606,1081,1081,1081,1081,0
+20250328,163000,565175606,1081,1081,1081,1081,11164
+20250328,162900,565175606,1081,1081,1081,1081,0
+20250328,162800,565175606,1081,1081,1081,1081,0
+20250328,162700,565175606,1081,1081,1081,1081,0
+20250328,162600,565175606,1081,1081,1081,1081,0
+20250328,162500,565175606,1081,1081,1081,1081,0
+20250328,162400,565175606,1081,1081,1081,1081,0
+20250328,162300,565175606,1081,1081,1081,1081,0
+20250328,162200,565175606,1081,1081,1081,1081,0
+20250328,162100,565175606,1081,1081,1081,1081,0
+20250328,162000,565175606,1081,1081,1081,1081,0
+20250328,161900,565175606,1081,1081,1081,1081,0
+20250328,161800,565175606,1081,1081,1081,1081,0
+20250328,161700,565175606,1081,1081,1081,1081,0
+20250328,161600,565175606,1081,1081,1081,1081,0
+20250328,161500,565175606,1081,1081,1081,1081,0
+20250328,161400,565175606,1081,1081,1081,1081,0
+20250328,161300,565175606,1081,1081,1081,1081,0
+20250328,161200,565175606,1081,1081,1081,1081,0
+20250328,161100,565175606,1081,1081,1081,1081,0
+20250328,161000,565175606,1081,1081,1081,1081,0
+20250328,160900,565175606,1081,1081,1081,1081,0
+20250328,160800,565175606,1081,1081,1081,1081,0
+20250328,160700,565175606,1081,1081,1081,1081,0
+20250328,160600,565175606,1081,1081,1081,1081,0
+20250328,160500,565175606,1081,1081,1081,1081,0
+20250328,160400,565175606,1081,1081,1081,1081,0
+20250328,160300,565175606,1081,1081,1081,1081,0
+20250328,160200,565175606,1081,1081,1081,1081,0
+20250328,160100,565175606,1081,1081,1081,1081,0
+20250328,160000,565175606,1081,1081,1081,1081,11164
+20250328,155900,565175606,1081,1081,1081,1081,0
+20250328,155800,565175606,1081,1081,1081,1081,0
+20250328,155700,565175606,1081,1081,1081,1081,0
+20250328,155600,565175606,1081,1081,1081,1081,0
+20250328,155500,565175606,1081,1081,1081,1081,0
+20250328,155400,565175606,1081,1081,1081,1081,0
+20250328,155300,565175606,1081,1081,1081,1081,0
+20250328,155200,565175606,1081,1081,1081,1081,0
+20250328,155100,565175606,1081,1081,1081,1081,0
+20250328,155000,565175606,1081,1081,1081,1081,0
+20250328,154900,565175606,1081,1081,1081,1081,0
+20250328,154800,565175606,1081,1081,1081,1081,0
+20250328,154700,565175606,1081,1081,1081,1081,0
+20250328,154600,565175606,1081,1081,1081,1081,0
+20250328,154500,565175606,1081,1081,1081,1081,0
+20250328,154400,565175606,1081,1081,1081,1081,0
+20250328,154300,565175606,1081,1081,1081,1081,0
+20250328,154200,565175606,1081,1081,1081,1081,0
+20250328,154100,565175606,1081,1081,1081,1081,0
+20250328,154000,565175606,1081,1081,1081,1081,0
+20250328,153900,565175606,1081,1081,1081,1081,0
+20250328,153800,565175606,1081,1081,1081,1081,0
+20250328,153700,565175606,1081,1081,1081,1081,0
+20250328,153600,565175606,1081,1081,1081,1081,0
+20250328,153500,565175606,1081,1081,1081,1081,0
+20250328,153400,565175606,1081,1081,1081,1081,0
+20250328,153300,565175606,1081,1081,1081,1081,0
+20250328,153200,565175606,1081,1081,1081,1081,0
+20250328,153100,565175606,1081,1081,1081,1081,0
+20250328,153000,565175606,1081,1081,1081,1081,22328
+20250328,152900,553107322,1081,1081,1081,1081,0
+20250328,152800,553107322,1081,1081,1081,1081,0
+20250328,152700,553107322,1081,1081,1081,1081,0
+20250328,152600,553107322,1081,1081,1081,1081,0
+20250328,152500,553107322,1081,1081,1081,1081,0
+20250328,152400,553107322,1081,1081,1081,1081,0
+20250328,152300,553107322,1081,1081,1081,1081,0
+20250328,152200,553107322,1081,1081,1081,1081,0
+20250328,152100,553107322,1081,1081,1081,1081,0
+20250328,152000,553107322,1081,1081,1081,1081,0
+20250328,151900,553107322,1081,1080,1082,1080,840
+20250328,151800,552199442,1080,1078,1080,1078,2594
+20250328,151700,549397966,1079,1080,1080,1078,1173
+20250328,151600,548132672,1080,1081,1081,1080,639
+20250328,151500,547442082,1081,1079,1084,1078,4986
+20250328,151400,542052279,1080,1077,1080,1074,6028
+20250328,151300,535545108,1077,1075,1077,1074,1213
+20250328,151200,534239477,1074,1074,1076,1073,283
+20250328,151100,533935023,1074,1075,1075,1074,2488
+20250328,151000,531261271,1075,1076,1076,1075,103
+20250328,150900,531150526,1076,1076,1076,1076,1032
+20250328,150800,530040094,1075,1077,1077,1075,3825
+20250328,150700,525927154,1079,1080,1080,1079,566
+20250328,150600,525315924,1080,1075,1080,1075,18635
+20250328,150500,505228525,1075,1073,1075,1073,2085
+20250328,150400,502987841,1075,1067,1075,1066,22771
+20250328,150300,478562045,1069,1069,1069,1069,50
+20250328,150200,478508595,1070,1062,1070,1062,12511
+20250328,150100,465153113,1062,1061,1062,1061,340
+20250328,150000,464792073,1060,1060,1061,1060,343
+20250328,145900,464428470,1060,1060,1060,1060,110
+20250328,145800,464311870,1060,1060,1060,1060,1246
+20250328,145700,462991110,1060,1060,1060,1060,5
+20250328,145600,462985810,1063,1063,1063,1063,56
+20250328,145500,462926282,1060,1063,1063,1060,725
+20250328,145400,462156967,1064,1064,1064,1064,325
+20250328,145300,461811167,1065,1067,1067,1065,306
+20250328,145200,461484931,1067,1063,1067,1057,10659
+20250328,145100,450116443,1064,1064,1064,1063,594
+20250328,145000,449484430,1065,1066,1066,1064,1576
+20250328,144900,447806516,1066,1065,1066,1065,1035
+20250328,144800,446703266,1066,1066,1066,1065,2682
+20250328,144700,443844436,1066,1061,1066,1061,12566
+20250328,144600,430473704,1061,1061,1061,1059,2789
+20250328,144500,427516292,1061,1063,1063,1061,125
+20250328,144400,427383567,1061,1061,1061,1061,10
+20250328,144300,427372957,1064,1064,1064,1064,941
+20250328,144200,426371733,1065,1066,1066,1065,7323
+20250328,144100,418571871,1066,1065,1067,1064,7429
+20250328,144000,410655000,1067,1067,1067,1067,3
+20250328,143900,410651799,1059,1057,1067,1057,16577
+20250328,143800,393045043,1055,1056,1056,1055,690
+20250328,143700,392317068,1055,1053,1055,1053,359
+20250328,143600,391938383,1053,1055,1055,1053,300
+20250328,143500,391622397,1054,1054,1054,1054,125
+20250328,143400,391490647,1054,1054,1054,1054,370
+20250328,143300,391100667,1052,1052,1052,1052,0
+20250328,143200,391100667,1052,1050,1052,1050,429
+20250328,143100,390649489,1049,1049,1049,1049,0
+20250328,143000,390649489,1049,1052,1052,1049,4000
+20250328,142900,386444439,1052,1050,1052,1049,7164
+20250328,142800,378923863,1050,1052,1052,1050,2429
+20250328,142700,376373291,1050,1054,1054,1050,2301
+20250328,142600,373957227,1053,1051,1053,1050,3192
+20250328,142500,370601298,1051,1050,1051,1050,1756
+20250328,142400,368757074,1050,1050,1050,1050,1164
+20250328,142300,367534874,1052,1052,1052,1052,50
+20250328,142200,367482274,1052,1053,1053,1052,454
+20250328,142100,367004569,1053,1053,1053,1053,21
+20250328,142000,366982456,1056,1057,1057,1056,25
+20250328,141900,366956046,1057,1054,1057,1052,520
+20250328,141800,366408826,1052,1055,1060,1052,3713
+20250328,141700,362487745,1055,1056,1056,1055,892
+20250328,141600,361546119,1056,1056,1056,1056,100
+20250328,141500,361440519,1058,1058,1058,1058,0
+20250328,141400,361440519,1058,1059,1059,1058,508
+20250328,141300,360902855,1059,1058,1062,1058,8319
+20250328,141200,352089022,1056,1052,1056,1052,14180
+20250328,141100,337135706,1052,1052,1052,1052,0
+20250328,141000,337135706,1052,1052,1052,1052,0
+20250328,140900,337135706,1052,1044,1052,1044,6
+20250328,140800,337129434,1052,1052,1052,1052,14
+20250328,140700,337114706,1051,1051,1051,1051,301
+20250328,140600,336798355,1053,1053,1053,1053,21
+20250328,140500,336776242,1053,1053,1054,1053,56
+20250328,140400,336717230,1054,1054,1054,1054,1
+20250328,140300,336716176,1049,1051,1054,1049,2755
+20250328,140200,333822824,1050,1049,1050,1049,15569
+20250328,140100,317490838,1045,1048,1048,1045,1802
+20250328,140000,315605501,1048,1048,1048,1048,0
+20250328,135900,315605501,1048,1048,1048,1048,1
+20250328,135800,315604453,1049,1049,1049,1049,96
+20250328,135700,315503749,1048,1049,1049,1048,350
+20250328,135600,315136765,1050,1050,1050,1050,0
+20250328,135500,315136765,1050,1051,1051,1050,958
+20250328,135400,314130860,1050,1050,1050,1050,1047
+20250328,135300,313031510,1050,1050,1050,1050,95
+20250328,135200,312931760,1050,1050,1050,1050,1
+20250328,135100,312930710,1051,1051,1051,1051,494
+20250328,135000,312411516,1050,1051,1051,1050,3126
+20250328,134900,309126390,1051,1055,1055,1051,325
+20250328,134800,308783716,1055,1049,1055,1049,3500
+20250328,134700,305100839,1050,1044,1050,1044,12421
+20250328,134600,292101325,1044,1044,1044,1044,0
+20250328,134500,292101325,1044,1044,1044,1044,10
+20250328,134400,292090885,1041,1041,1041,1041,700
+20250328,134300,291362185,1041,1041,1041,1041,0
+20250328,134200,291362185,1041,1041,1041,1041,0
+20250328,134100,291362185,1041,1041,1041,1041,0
+20250328,134000,291362185,1041,1041,1041,1041,38
+20250328,133900,291322627,1041,1041,1041,1041,56
+20250328,133800,291264331,1034,1034,1034,1034,0
+20250328,133700,291264331,1034,1040,1040,1034,6000
+20250328,133600,285051645,1044,1044,1044,1044,0
+20250328,133500,285051645,1044,1044,1044,1044,1
+20250328,133400,285050601,1043,1043,1043,1043,50
+20250328,133300,284998451,1045,1043,1045,1042,315
+20250328,133200,284670018,1045,1042,1045,1042,235
+20250328,133100,284425140,1044,1044,1044,1044,0
+20250328,133000,284425140,1044,1043,1044,1043,20
+20250328,132900,284404270,1041,1041,1041,1041,0
+20250328,132800,284404270,1041,1041,1041,1041,0
+20250328,132700,284404270,1041,1041,1041,1041,0
+20250328,132600,284404270,1041,1041,1041,1041,1811
+20250328,132500,282519019,1043,1041,1043,1041,20
+20250328,132400,282498184,1041,1041,1041,1041,232
+20250328,132300,282256672,1047,1047,1047,1047,0
+20250328,132200,282256672,1047,1047,1047,1047,0
+20250328,132100,282256672,1047,1047,1047,1047,166
+20250328,132000,282082870,1047,1042,1050,1042,7631
+20250328,131900,274105357,1042,1040,1042,1040,4353
+20250328,131800,269569576,1039,1039,1039,1039,115
+20250328,131700,269450091,1038,1031,1038,1031,9565
+20250328,131600,259544848,1029,1029,1029,1029,2000
+20250328,131500,257486848,1030,1029,1030,1029,1350
+20250328,131400,256097348,1031,1031,1031,1031,0
+20250328,131300,256097348,1031,1030,1031,1029,8898
+20250328,131200,246934513,1030,1030,1031,1030,578
+20250328,131100,246339171,1030,1031,1031,1030,9
+20250328,131000,246329900,1032,1032,1032,1032,16
+20250328,130900,246313388,1032,1030,1032,1030,201
+20250328,130800,246106356,1031,1031,1031,1031,200
+20250328,130700,245900156,1033,1031,1033,1031,200
+20250328,130600,245693954,1032,1031,1032,1031,602
+20250328,130500,245073291,1030,1030,1030,1030,0
+20250328,130400,245073291,1030,1030,1030,1030,20
+20250328,130300,245052691,1033,1033,1033,1033,0
+20250328,130200,245052691,1033,1033,1033,1033,1
+20250328,130100,245051658,1030,1033,1033,1030,5009
+20250328,130000,239891278,1031,1033,1033,1031,2025
+20250328,125900,237803395,1034,1033,1034,1033,110
+20250328,125800,237689690,1031,1031,1031,1031,0
+20250328,125700,237689690,1031,1031,1031,1031,25
+20250328,125600,237663915,1030,1035,1035,1030,6049
+20250328,125500,231430830,1035,1035,1035,1035,51
+20250328,125400,231378045,1032,1033,1033,1032,1582
+20250328,125300,229744920,1035,1035,1035,1035,1
+20250328,125200,229743885,1034,1034,1034,1034,0
+20250328,125100,229743885,1034,1034,1034,1034,0
+20250328,125000,229743885,1034,1033,1034,1033,1002
+20250328,124900,228708810,1032,1034,1034,1032,81
+20250328,124800,228625188,1033,1034,1034,1033,1500
+20250328,124700,227075178,1034,1038,1038,1034,829
+20250328,124600,226217706,1037,1037,1038,1037,896
+20250328,124500,225288386,1038,1038,1038,1038,5
+20250328,124400,225283196,1038,1041,1041,1038,1022
+20250328,124300,224222294,1041,1041,1041,1041,19
+20250328,124200,224202515,1041,1041,1041,1041,0
+20250328,124100,224202515,1041,1041,1041,1041,0
+20250328,124000,224202515,1041,1041,1041,1041,0
+20250328,123900,224202515,1041,1041,1041,1041,250
+20250328,123800,223942265,1045,1045,1045,1045,0
+20250328,123700,223942265,1045,1045,1045,1045,0
+20250328,123600,223942265,1045,1045,1045,1045,0
+20250328,123500,223942265,1045,1047,1047,1045,477
+20250328,123400,223443200,1047,1049,1049,1047,1916
+20250328,123300,221435871,1048,1050,1050,1048,2512
+20250328,123200,218799725,1050,1050,1050,1047,2727
+20250328,123100,215939816,1050,1044,1050,1044,17260
+20250328,123000,197862622,1043,1043,1044,1043,4405
+20250328,122900,193265706,1043,1043,1043,1043,1
+20250328,122800,193264663,1040,1040,1040,1040,651
+20250328,122700,192587623,1044,1044,1044,1044,0
+20250328,122600,192587623,1044,1043,1044,1043,3000
+20250328,122500,189458052,1037,1037,1037,1037,10
+20250328,122400,189447682,1043,1043,1043,1043,0
+20250328,122300,189447682,1043,1041,1043,1041,7000
+20250328,122200,182148832,1042,1035,1042,1035,3000
+20250328,122100,179027785,1034,1035,1035,1034,2099
+20250328,122000,176857410,1039,1039,1039,1039,0
+20250328,121900,176857410,1039,1039,1039,1039,0
+20250328,121800,176857410,1039,1039,1039,1039,0
+20250328,121700,176857410,1039,1039,1039,1039,1
+20250328,121600,176856371,1034,1034,1034,1034,0
+20250328,121500,176856371,1034,1034,1034,1034,0
+20250328,121400,176856371,1034,1035,1035,1034,5952
+20250328,121300,170699962,1043,1043,1043,1043,0
+20250328,121200,170699962,1043,1043,1043,1043,1
+20250328,121100,170698919,1043,1039,1043,1039,297
+20250328,121000,170390332,1039,1039,1039,1039,1
+20250328,120900,170389293,1035,1035,1035,1035,0
+20250328,120800,170389293,1035,1035,1035,1035,0
+20250328,120700,170389293,1035,1035,1035,1035,0
+20250328,120600,170389293,1035,1035,1035,1035,5456
+20250328,120500,164742333,1039,1043,1043,1039,39
+20250328,120400,164701700,1044,1039,1044,1039,26
+20250328,120300,164674671,1039,1039,1039,1039,0
+20250328,120200,164674671,1039,1042,1042,1039,384
+20250328,120100,164275341,1044,1044,1044,1044,0
+20250328,120000,164275341,1044,1044,1044,1044,1
+20250328,115900,164274297,1045,1045,1045,1045,0
+20250328,115800,164274297,1045,1045,1045,1045,0
+20250328,115700,164274297,1045,1045,1045,1045,0
+20250328,115600,164274297,1045,1045,1045,1045,0
+20250328,115500,164274297,1045,1045,1045,1045,11
+20250328,115400,164262802,1044,1044,1044,1044,222
+20250328,115300,164031034,1044,1044,1044,1044,0
+20250328,115200,164031034,1044,1042,1044,1042,3
+20250328,115100,164027905,1040,1040,1040,1040,0
+20250328,115000,164027905,1040,1040,1040,1040,0
+20250328,114900,164027905,1040,1040,1040,1040,3
+20250328,114800,164024785,1041,1041,1041,1041,0
+20250328,114700,164024785,1041,1041,1041,1041,1000
+20250328,114600,162983785,1040,1040,1040,1040,200
+20250328,114500,162775785,1043,1043,1043,1043,1917
+20250328,114400,160776354,1044,1044,1044,1044,0
+20250328,114300,160776354,1044,1043,1044,1041,152
+20250328,114200,160618117,1044,1044,1044,1044,1001
+20250328,114100,159573073,1044,1044,1044,1044,0
+20250328,114000,159573073,1044,1044,1044,1044,0
+20250328,113900,159573073,1044,1044,1044,1044,3090
+20250328,113800,156347113,1044,1044,1044,1044,1
+20250328,113700,156346069,1045,1043,1046,1043,3799
+20250328,113600,152379272,1044,1040,1044,1040,227
+20250328,113500,152143188,1040,1036,1040,1036,5081
+20250328,113400,146864848,1033,1033,1033,1033,0
+20250328,113300,146864848,1033,1033,1036,1033,2077
+20250328,113200,144714765,1033,1033,1033,1033,2
+20250328,113100,144712699,1033,1033,1033,1033,0
+20250328,113000,144712699,1033,1033,1033,1033,3
+20250328,112900,144709600,1033,1033,1033,1033,284
+20250328,112800,144416228,1031,1031,1031,1031,1054
+20250328,112700,143329554,1031,1031,1031,1031,68
+20250328,112600,143259446,1031,1029,1031,1028,2618
+20250328,112500,140566177,1029,1029,1029,1029,0
+20250328,112400,140566177,1029,1029,1029,1029,0
+20250328,112300,140566177,1029,1029,1029,1029,25
+20250328,112200,140540452,1029,1029,1029,1029,349
+20250328,112100,140181331,1033,1033,1033,1033,1
+20250328,112000,140180298,1029,1029,1029,1029,4
+20250328,111900,140176182,1033,1033,1033,1033,300
+20250328,111800,139866282,1034,1034,1034,1034,1
+20250328,111700,139865248,1029,1029,1029,1029,3000
+20250328,111600,136778248,1029,1032,1032,1029,107
+20250328,111500,136667860,1035,1035,1035,1035,0
+20250328,111400,136667860,1035,1030,1035,1029,1306
+20250328,111300,135322780,1030,1030,1030,1030,0
+20250328,111200,135322780,1030,1030,1030,1030,0
+20250328,111100,135322780,1030,1030,1030,1030,50
+20250328,111000,135271280,1035,1035,1035,1035,1
+20250328,110900,135270245,1030,1030,1030,1030,200
+20250328,110800,135064245,1030,1030,1030,1030,0
+20250328,110700,135064245,1030,1030,1030,1030,0
+20250328,110600,135064245,1030,1030,1030,1030,0
+20250328,110500,135064245,1030,1030,1030,1030,3630
+20250328,110400,131325345,1036,1036,1036,1036,100
+20250328,110300,131221745,1036,1033,1036,1030,601
+20250328,110200,130602679,1037,1037,1037,1037,0
+20250328,110100,130602679,1037,1037,1037,1037,0
+20250328,110000,130602679,1037,1037,1037,1037,0
+20250328,105900,130602679,1037,1037,1037,1037,1
+20250328,105800,130601642,1029,1029,1029,1029,0
+20250328,105700,130601642,1029,1033,1033,1029,5000
+20250328,105600,125446985,1036,1036,1036,1036,0
+20250328,105500,125446985,1036,1036,1036,1036,0
+20250328,105400,125446985,1036,1036,1036,1036,0
+20250328,105300,125446985,1036,1036,1036,1036,0
+20250328,105200,125446985,1036,1036,1037,1036,1510
+20250328,105100,123881691,1036,1036,1036,1036,0
+20250328,105000,123881691,1036,1036,1036,1036,4
+20250328,104900,123877547,1033,1033,1033,1033,20
+20250328,104800,123856887,1033,1033,1033,1033,0
+20250328,104700,123856887,1033,1035,1035,1033,250
+20250328,104600,123598533,1036,1035,1036,1035,4186
+20250328,104500,119266008,1033,1034,1034,1033,1114
+20250328,104400,118114246,1034,1034,1034,1034,0
+20250328,104300,118114246,1034,1034,1034,1034,0
+20250328,104200,118114246,1034,1034,1034,1034,0
+20250328,104100,118114246,1034,1034,1034,1034,1
+20250328,104000,118113212,1034,1034,1034,1034,245
+20250328,103900,117859882,1034,1034,1034,1034,0
+20250328,103800,117859882,1034,1034,1034,1034,500
+20250328,103700,117342882,1034,1034,1034,1034,509
+20250328,103600,116816576,1034,1034,1034,1034,1004
+20250328,103500,115778440,1034,1034,1034,1034,1000
+20250328,103400,114744440,1034,1034,1034,1034,100
+20250328,103300,114641040,1034,1034,1034,1034,1
+20250328,103200,114640006,1035,1035,1035,1035,0
+20250328,103100,114640006,1035,1035,1035,1035,0
+20250328,103000,114640006,1035,1031,1035,1031,18
+20250328,102900,114621380,1034,1034,1034,1034,0
+20250328,102800,114621380,1034,1034,1034,1034,0
+20250328,102700,114621380,1034,1034,1034,1034,0
+20250328,102600,114621380,1034,1034,1034,1034,50
+20250328,102500,114569680,1035,1035,1035,1035,0
+20250328,102400,114569680,1035,1035,1035,1035,500
+20250328,102300,114052180,1035,1035,1035,1035,3000
+20250328,102200,110947180,1035,1035,1035,1035,96
+20250328,102100,110847820,1035,1035,1035,1035,0
+20250328,102000,110847820,1035,1035,1035,1035,10
+20250328,101900,110837470,1035,1034,1035,1034,61
+20250328,101800,110774395,1034,1034,1034,1034,1950
+20250328,101700,108758095,1033,1029,1033,1029,1035
+20250328,101600,107692944,1033,1027,1033,1024,1434
+20250328,101500,106222161,1022,1027,1027,1022,1020
+20250328,101400,105179621,1022,1026,1026,1022,1843
+20250328,101300,103295979,1025,1025,1025,1025,0
+20250328,101200,103295979,1025,1025,1025,1025,0
+20250328,101100,103295979,1025,1025,1025,1025,0
+20250328,101000,103295979,1025,1025,1025,1025,334
+20250328,100900,102953629,1022,1022,1022,1022,0
+20250328,100800,102953629,1022,1022,1022,1022,101
+20250328,100700,102850407,1026,1026,1026,1026,0
+20250328,100600,102850407,1026,1026,1026,1026,0
+20250328,100500,102850407,1026,1026,1026,1026,0
+20250328,100400,102850407,1026,1026,1026,1026,0
+20250328,100300,102850407,1026,1027,1027,1020,2002
+20250328,100200,100807772,1021,1023,1023,1021,2000
+20250328,100100,98764403,1023,1028,1028,1023,212
+20250328,100000,98547522,1027,1027,1027,1027,200
+20250328,095900,98342122,1027,1027,1027,1027,0
+20250328,095800,98342122,1027,1023,1028,1022,28
+20250328,095700,98313443,1022,1022,1022,1022,495
+20250328,095600,97807553,1021,1021,1021,1021,0
+20250328,095500,97807553,1021,1021,1021,1021,26
+20250328,095400,97781007,1028,1028,1028,1028,193
+20250328,095300,97582603,1028,1028,1028,1028,24
+20250328,095200,97557931,1028,1028,1028,1028,0
+20250328,095100,97557931,1028,1028,1028,1028,1
+20250328,095000,97556903,1028,1028,1028,1028,0
+20250328,094900,97556903,1028,1028,1028,1028,0
+20250328,094800,97556903,1028,1028,1028,1028,10
+20250328,094700,97546623,1028,1028,1028,1028,63
+20250328,094600,97481859,1028,1028,1028,1028,17
+20250328,094500,97464383,1028,1028,1028,1028,28
+20250328,094400,97435599,1021,1022,1022,1021,30
+20250328,094300,97404966,1028,1028,1028,1028,2
+20250328,094200,97402910,1020,1020,1020,1020,4000
+20250328,094100,93322910,1020,1020,1020,1020,0
+20250328,094000,93322910,1020,1022,1022,1020,5000
+20250328,093900,88222543,1022,1022,1022,1022,1000
+20250328,093800,87200543,1034,1034,1034,1034,0
+20250328,093700,87200543,1034,1034,1034,1034,0
+20250328,093600,87200543,1034,1034,1034,1034,0
+20250328,093500,87200543,1034,1022,1034,1022,650
+20250328,093400,86534443,1035,1035,1035,1035,1
+20250328,093300,86533408,1030,1026,1030,1018,84
+20250328,093200,86447356,1018,1020,1026,1018,4530
+20250328,093100,81817853,1026,1023,1026,1023,193
+20250328,093000,81619850,1023,1024,1024,1020,4721
+20250328,092900,76795729,1024,1025,1025,1024,463
+20250328,092800,76321159,1025,1026,1026,1025,125
+20250328,092700,76193009,1026,1026,1026,1026,10
+20250328,092600,76182749,1026,1026,1026,1025,616
+20250328,092500,75551333,1026,1026,1026,1026,121
+20250328,092400,75427187,1023,1023,1023,1023,2
+20250328,092300,75425141,1023,1024,1025,1023,69
+20250328,092200,75354475,1026,1026,1026,1026,4
+20250328,092100,75350371,1026,1026,1026,1026,0
+20250328,092000,75350371,1026,1017,1026,1016,4131
+20250328,091900,71153066,1016,1028,1028,1016,10601
+20250328,091800,60365249,1019,1021,1021,1018,5183
+20250328,091700,55083091,1020,1020,1020,1020,1547
+20250328,091600,53505151,1020,1020,1020,1020,2871
+20250328,091500,50576731,1020,1021,1021,1020,3000
+20250328,091400,47516231,1020,1021,1021,1020,5029
+20250328,091300,42384579,1028,1028,1028,1028,0
+20250328,091200,42384579,1028,1027,1028,1020,12001
+20250328,091100,30116970,1028,1022,1028,1022,1364
+20250328,091000,28720778,1021,1021,1028,1021,4251
+20250328,090900,24379807,1030,1021,1030,1020,950
+20250328,090800,23410231,1025,1037,1037,1025,6245
+20250328,090700,16994066,1047,1038,1047,1035,3841
+20250328,090600,13015234,1038,1039,1039,1038,637
+20250328,090500,12353991,1048,1047,1048,1047,1019
+20250328,090400,11286353,1048,1037,1048,1037,1501
+20250328,090300,9720117,1037,1037,1037,1037,0
+20250328,090200,9720117,1037,1038,1038,1037,3979
+20250328,090100,5593832,1038,1048,1048,1038,1258
+20250328,090000,4287928,1048,1040,1048,1040,4123

270520/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
+20250328,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1081,41,2,3.94,568409958,542644,87.27,1040,1084,1016,1352,728,1040,1047.30,2.75,0,130777,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1717,-27.72,2.42,12,0.34,-39.00,447.00,3380,20240320,-68.02,944,20241107,14.51,1591,-32.06,20250109,978,10.53,20250321,3195,-66.17,20240403,944,14.51,20241107,0.95,N,270520,100,158 억,,4368272,N,N,501,N,00,N
+20250328,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1075,35,2,3.37,532875921,509746,81.98,1040,1080,1016,1352,728,1040,1045.38,2.75,0,123038,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1707,-27.56,2.40,12,0.32,-39.00,447.00,3380,20240320,-68.20,944,20241107,13.88,1591,-32.43,20250109,978,9.92,20250321,3195,-66.35,20240403,944,13.88,20241107,0.95,N,270520,100,158 억,,4368272,N,N,0,N,00,N
+20250328,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1052,12,2,1.15,337135706,325840,52.41,1040,1055,1016,1352,728,1040,1034.67,2.75,0,62446,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1670,-26.97,2.35,12,0.21,-39.00,447.00,3380,20240320,-68.88,944,20241107,11.44,1591,-33.88,20250109,978,7.57,20250321,3195,-67.07,20240403,944,11.44,20241107,0.95,N,270520,100,158 억,,4368272,N,N,0,N,00,N
+20250328,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1032,-8,5,-0.77,246329900,238748,38.40,1040,1050,1016,1352,728,1040,1031.76,2.75,0,38225,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1639,-26.46,2.31,12,0.15,-39.00,447.00,3380,20240320,-69.47,944,20241107,9.32,1591,-35.14,20250109,978,5.52,20250321,3195,-67.70,20240403,944,9.32,20241107,0.95,N,270520,100,158 억,,4368272,N,N,0,N,00,N
+20250328,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1039,-1,5,-0.10,170390332,165743,26.66,1040,1048,1016,1352,728,1040,1028.04,2.75,0,25795,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1650,-26.64,2.32,12,0.10,-39.00,447.00,3380,20240320,-69.26,944,20241107,10.06,1591,-34.70,20250109,978,6.24,20250321,3195,-67.48,20240403,944,10.06,20241107,0.95,N,270520,100,158 억,,4368272,N,N,0,N,00,N
+20250328,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1035,-5,5,-0.48,135271280,131880,21.21,1040,1048,1016,1352,728,1040,1025.71,2.75,0,9828,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1643,-26.54,2.32,12,0.08,-39.00,447.00,3380,20240320,-69.38,944,20241107,9.64,1591,-34.95,20250109,978,5.83,20250321,3195,-67.61,20240403,944,9.64,20241107,0.95,N,270520,100,158 억,,4368272,N,N,0,N,00,N
+20250328,101121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1025,-15,5,-1.44,103295979,100886,16.23,1040,1048,1016,1352,728,1040,1023.89,2.75,0,963,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1628,-26.28,2.29,12,0.06,-39.00,447.00,3380,20240320,-69.67,944,20241107,8.58,1591,-35.58,20250109,978,4.81,20250321,3195,-67.92,20240403,944,8.58,20241107,0.95,N,270520,100,158 억,,4368272,N,N,0,N,00,N
+20250328,091128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1021,-19,5,-1.83,28720778,27804,4.47,1040,1048,1020,1352,728,1040,1032.97,2.75,0,-14435,1108,1073,1044,1009,980,1091,1027,159,312,100,720,1,1,158790786,1621,-26.18,2.28,12,0.02,-39.00,447.00,3380,20240320,-69.79,944,20241107,8.16,1591,-35.83,20250109,978,4.40,20250321,3195,-68.04,20240403,944,8.16,20241107,0.95,N,270520,100,158 억,,4368272,N,N,0,N,00,N
+20250327,162433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1040,20,2,1.96,653760927,620607,185.16,1015,1079,1015,1326,714,1020,1053.43,2.75,0,-1656,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1651,-26.67,2.33,12,0.39,-39.00,447.00,3380,20240320,-69.23,944,20241107,10.17,1591,-34.63,20250109,978,6.34,20250321,3195,-67.45,20240403,944,10.17,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250327,151117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1040,20,2,1.96,632699045,600289,179.10,1015,1079,1015,1326,714,1020,1053.99,2.75,0,4312,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1651,-26.67,2.33,12,0.38,-39.00,447.00,3380,20240320,-69.23,944,20241107,10.17,1591,-34.63,20250109,978,6.34,20250321,3195,-67.45,20240403,944,10.17,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250327,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1044,24,2,2.35,562469559,532685,158.93,1015,1079,1015,1326,714,1020,1055.91,2.75,0,38983,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1658,-26.77,2.34,12,0.34,-39.00,447.00,3380,20240320,-69.11,944,20241107,10.59,1591,-34.38,20250109,978,6.75,20250321,3195,-67.32,20240403,944,10.59,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250327,131113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1052,32,2,3.14,532802897,504351,150.48,1015,1079,1015,1326,714,1020,1056.41,2.75,0,45652,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1670,-26.97,2.35,12,0.32,-39.00,447.00,3380,20240320,-68.88,944,20241107,11.44,1591,-33.88,20250109,978,7.57,20250321,3195,-67.07,20240403,944,11.44,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250327,121123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1051,31,2,3.04,503569291,476495,142.17,1015,1079,1015,1326,714,1020,1056.82,2.75,0,56110,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1669,-26.95,2.35,12,0.30,-39.00,447.00,3380,20240320,-68.91,944,20241107,11.33,1591,-33.94,20250109,978,7.46,20250321,3195,-67.10,20240403,944,11.33,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250327,111117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1057,37,2,3.63,437311075,413589,123.40,1015,1079,1015,1326,714,1020,1057.36,2.75,0,65298,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1678,-27.10,2.36,12,0.26,-39.00,447.00,3380,20240320,-68.73,944,20241107,11.97,1591,-33.56,20250109,978,8.08,20250321,3195,-66.92,20240403,944,11.97,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250327,101113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1053,33,2,3.24,351084206,332069,99.08,1015,1079,1015,1326,714,1020,1057.26,2.75,0,49027,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1672,-27.00,2.36,12,0.21,-39.00,447.00,3380,20240320,-68.85,944,20241107,11.55,1591,-33.82,20250109,978,7.67,20250321,3195,-67.04,20240403,944,11.55,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250327,091117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1066,46,2,4.51,103707000,98634,29.43,1015,1070,1015,1326,714,1020,1051.43,2.75,0,42001,1060,1040,1025,1005,990,1032,997,159,306,100,710,1,1,158790786,1693,-27.33,2.38,12,0.06,-39.00,447.00,3380,20240320,-68.46,944,20241107,12.92,1591,-33.00,20250109,978,9.00,20250321,3195,-66.64,20240403,944,12.92,20241107,0.94,N,270520,100,158 억,,4369223,N,N,335,N,00,N
+20250326,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1020,2,2,0.20,336495346,330082,76.82,1045,1045,1010,1323,713,1018,1019.43,2.69,0,62791,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1620,-26.15,2.28,12,0.21,-39.00,447.00,3790,20240314,-73.09,944,20241107,8.05,1591,-35.89,20250109,978,4.29,20250321,3195,-68.08,20240403,944,8.05,20241107,0.93,N,270520,100,158 억,,4267138,N,N,333,N,00,N
+20250326,151107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1023,5,2,0.49,325446509,319265,74.31,1045,1045,1010,1323,713,1018,1019.36,2.69,0,61759,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1624,-26.23,2.29,12,0.20,-39.00,447.00,3790,20240314,-73.01,944,20241107,8.37,1591,-35.70,20250109,978,4.60,20250321,3195,-67.98,20240403,944,8.37,20241107,0.93,N,270520,100,158 억,,4267138,N,N,1948,N,00,N
+20250326,141104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1026,8,2,0.79,239590398,234946,54.68,1045,1045,1010,1323,713,1018,1019.77,2.69,0,22452,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1629,-26.31,2.30,12,0.15,-39.00,447.00,3790,20240314,-72.93,944,20241107,8.69,1591,-35.51,20250109,978,4.91,20250321,3195,-67.89,20240403,944,8.69,20241107,0.93,N,270520,100,158 억,,4267138,N,N,1948,N,00,N
+20250326,131108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1030,12,2,1.18,197769749,194322,45.23,1045,1045,1010,1323,713,1018,1017.74,2.69,0,1922,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1636,-26.41,2.30,12,0.12,-39.00,447.00,3790,20240314,-72.82,944,20241107,9.11,1591,-35.26,20250109,978,5.32,20250321,3195,-67.76,20240403,944,9.11,20241107,0.93,N,270520,100,158 억,,4267138,N,N,1948,N,00,N
+20250326,121113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1019,1,2,0.10,157703296,155012,36.08,1045,1045,1010,1323,713,1018,1017.36,2.69,0,-17794,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1618,-26.13,2.28,12,0.10,-39.00,447.00,3790,20240314,-73.11,944,20241107,7.94,1591,-35.95,20250109,978,4.19,20250321,3195,-68.11,20240403,944,7.94,20241107,0.93,N,270520,100,158 억,,4267138,N,N,1948,N,00,N
+20250326,111109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1015,-3,5,-0.29,123750995,121492,28.28,1045,1045,1011,1323,713,1018,1018.59,2.69,0,-11487,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1612,-26.03,2.27,12,0.08,-39.00,447.00,3790,20240314,-73.22,944,20241107,7.52,1591,-36.20,20250109,978,3.78,20250321,3195,-68.23,20240403,944,7.52,20241107,0.93,N,270520,100,158 억,,4267138,N,N,1948,N,00,N
+20250326,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1018,0,3,0.00,97935772,96031,22.35,1045,1045,1011,1323,713,1018,1019.83,2.69,0,-20034,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1616,-26.10,2.28,12,0.06,-39.00,447.00,3790,20240314,-73.14,944,20241107,7.84,1591,-36.02,20250109,978,4.09,20250321,3195,-68.14,20240403,944,7.84,20241107,0.93,N,270520,100,158 억,,4267138,N,N,1948,N,00,N
+20250326,091109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1024,6,2,0.59,26678612,25877,6.02,1045,1045,1019,1323,713,1018,1030.98,2.69,0,-16452,1086,1051,1034,999,982,1043,991,159,305,100,710,1,1,158790786,1626,-26.26,2.29,12,0.02,-39.00,447.00,3790,20240314,-72.98,944,20241107,8.47,1591,-35.64,20250109,978,4.70,20250321,3195,-67.95,20240403,944,8.47,20241107,0.93,N,270520,100,158 억,,4267138,N,N,1948,N,00,N
+20250325,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1018,-12,5,-1.17,435891446,422912,47.83,1030,1069,1017,1339,721,1030,1030.70,2.64,0,23150,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1616,-26.10,2.28,12,0.27,-39.00,447.00,3790,20240314,-73.14,944,20241107,7.84,1591,-36.02,20250109,978,4.09,20250321,3195,-68.14,20240403,944,7.84,20241107,0.96,N,270520,100,158 억,,4194967,N,N,1948,N,00,N
+20250325,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1023,-7,5,-0.68,407368253,394925,44.67,1030,1069,1023,1339,721,1030,1031.51,2.64,0,27612,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1624,-26.23,2.29,12,0.25,-39.00,447.00,3790,20240314,-73.01,944,20241107,8.37,1591,-35.70,20250109,978,4.60,20250321,3195,-67.98,20240403,944,8.37,20241107,0.96,N,270520,100,158 억,,4194967,N,N,42,N,00,N
+20250325,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1030,0,3,0.00,340741646,329966,37.32,1030,1069,1023,1339,721,1030,1032.66,2.64,0,44684,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1636,-26.41,2.30,12,0.21,-39.00,447.00,3790,20240314,-72.82,944,20241107,9.11,1591,-35.26,20250109,978,5.32,20250321,3195,-67.76,20240403,944,9.11,20241107,0.96,N,270520,100,158 억,,4194967,N,N,42,N,00,N
+20250325,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1032,2,2,0.19,283544878,274399,31.03,1030,1069,1023,1339,721,1030,1033.33,2.64,0,31733,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1639,-26.46,2.31,12,0.17,-39.00,447.00,3790,20240314,-72.77,944,20241107,9.32,1591,-35.14,20250109,978,5.52,20250321,3195,-67.70,20240403,944,9.32,20241107,0.96,N,270520,100,158 억,,4194967,N,N,42,N,00,N
+20250325,121101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1031,1,2,0.10,223479849,216114,24.44,1030,1069,1023,1339,721,1030,1034.08,2.64,0,-3061,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1637,-26.44,2.31,12,0.14,-39.00,447.00,3790,20240314,-72.80,944,20241107,9.22,1591,-35.20,20250109,978,5.42,20250321,3195,-67.73,20240403,944,9.22,20241107,0.96,N,270520,100,158 억,,4194967,N,N,42,N,00,N
+20250325,111100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1026,-4,5,-0.39,196530571,189993,21.49,1030,1069,1023,1339,721,1030,1034.41,2.64,0,4796,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1629,-26.31,2.30,12,0.12,-39.00,447.00,3790,20240314,-72.93,944,20241107,8.69,1591,-35.51,20250109,978,4.91,20250321,3195,-67.89,20240403,944,8.69,20241107,0.96,N,270520,100,158 억,,4194967,N,N,42,N,00,N
+20250325,101112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1042,12,2,1.17,139921824,134905,15.26,1030,1069,1025,1339,721,1030,1037.19,2.64,0,31514,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1655,-26.72,2.33,12,0.08,-39.00,447.00,3790,20240314,-72.51,944,20241107,10.38,1591,-34.51,20250109,978,6.54,20250321,3195,-67.39,20240403,944,10.38,20241107,0.96,N,270520,100,158 억,,4194967,N,N,42,N,00,N
+20250325,091111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1043,13,2,1.26,32032949,30743,3.48,1030,1069,1030,1339,721,1030,1041.96,2.64,0,-6967,1135,1082,1056,1003,977,1069,990,159,309,100,720,1,1,158790786,1656,-26.74,2.33,12,0.02,-39.00,447.00,3790,20240314,-72.48,944,20241107,10.49,1591,-34.44,20250109,978,6.65,20250321,3195,-67.36,20240403,944,10.49,20241107,0.96,N,270520,100,158 억,,4194967,N,N,42,N,00,N
+20250324,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1030,12,2,1.18,927909710,875782,73.13,1109,1109,1030,1323,713,1018,1059.52,2.65,0,-39879,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1636,-26.41,2.30,12,0.55,-39.00,447.00,3790,20240314,-72.82,944,20241107,9.11,1591,-35.26,20250109,978,5.32,20250321,3195,-67.76,20240403,944,9.11,20241107,0.95,N,270520,100,158 억,,4210120,N,N,42,N,00,N
+20250324,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1035,17,2,1.67,886384752,835511,69.77,1109,1109,1032,1323,713,1018,1060.89,2.65,0,-38383,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1643,-26.54,2.32,12,0.53,-39.00,447.00,3790,20240314,-72.69,944,20241107,9.64,1591,-34.95,20250109,978,5.83,20250321,3195,-67.61,20240403,944,9.64,20241107,0.95,N,270520,100,158 억,,4210120,N,N,357,N,00,N
+20250324,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1042,24,2,2.36,839936694,790720,66.03,1109,1109,1032,1323,713,1018,1062.24,2.65,0,-35816,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1655,-26.72,2.33,12,0.50,-39.00,447.00,3790,20240314,-72.51,944,20241107,10.38,1591,-34.51,20250109,978,6.54,20250321,3195,-67.39,20240403,944,10.38,20241107,0.95,N,270520,100,158 억,,4210120,N,N,357,N,00,N
+20250324,131107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1056,38,2,3.73,766247341,720008,60.13,1109,1109,1033,1323,713,1018,1064.22,2.65,0,-10683,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1677,-27.08,2.36,12,0.45,-39.00,447.00,3790,20240314,-72.14,944,20241107,11.86,1591,-33.63,20250109,978,7.98,20250321,3195,-66.95,20240403,944,11.86,20241107,0.95,N,270520,100,158 억,,4210120,N,N,357,N,00,N
+20250324,121104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1040,22,2,2.16,690110854,647548,54.07,1109,1109,1033,1323,713,1018,1065.73,2.65,0,-14320,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1651,-26.67,2.33,12,0.41,-39.00,447.00,3790,20240314,-72.56,944,20241107,10.17,1591,-34.63,20250109,978,6.34,20250321,3195,-67.45,20240403,944,10.17,20241107,0.95,N,270520,100,158 억,,4210120,N,N,357,N,00,N
+20250324,111104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1049,31,2,3.05,641761125,601111,50.20,1109,1109,1033,1323,713,1018,1067.62,2.65,0,-10286,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1666,-26.90,2.35,12,0.38,-39.00,447.00,3790,20240314,-72.32,944,20241107,11.12,1591,-34.07,20250109,978,7.26,20250321,3195,-67.17,20240403,944,11.12,20241107,0.95,N,270520,100,158 억,,4210120,N,N,357,N,00,N
+20250324,101101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1045,27,2,2.65,583268912,545272,45.53,1109,1109,1033,1323,713,1018,1069.68,2.65,0,23134,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1659,-26.79,2.34,12,0.34,-39.00,447.00,3790,20240314,-72.43,944,20241107,10.70,1591,-34.32,20250109,978,6.85,20250321,3195,-67.29,20240403,944,10.70,20241107,0.95,N,270520,100,158 억,,4210120,N,N,357,N,00,N
+20250324,091103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1064,46,2,4.52,155532333,145820,12.18,1109,1109,1033,1323,713,1018,1066.60,2.65,0,10904,1114,1066,1022,974,930,1044,952,159,305,100,710,1,1,158790786,1690,-27.28,2.38,12,0.09,-39.00,447.00,3790,20240314,-71.93,944,20241107,12.71,1591,-33.12,20250109,978,8.79,20250321,3195,-66.70,20240403,944,12.71,20241107,0.95,N,270520,100,158 억,,4210120,N,N,357,N,00,N
 20250321,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1018,-48,5,-4.50,1182089348,1171892,230.02,1066,1070,978,1385,747,1066,1008.65,2.75,0,-210237,1104,1085,1068,1049,1032,1076,1040,159,319,100,740,1,1,158790786,1616,-26.10,2.28,12,0.74,-39.00,447.00,3790,20240314,-73.14,944,20241107,7.84,1591,-36.02,20250109,978,4.09,20250321,3195,-68.14,20240403,944,7.84,20241107,0.92,N,270520,100,158 억,,4367861,N,N,357,N,00,N
 20250321,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1006,-60,5,-5.63,1102629025,1093584,214.65,1066,1070,978,1385,747,1066,1008.27,2.75,0,-187175,1104,1085,1068,1049,1032,1076,1040,159,319,100,740,1,1,158790786,1597,-25.79,2.25,12,0.69,-39.00,447.00,3790,20240314,-73.46,944,20241107,6.57,1591,-36.77,20250109,978,2.86,20250321,3195,-68.51,20240403,944,6.57,20241107,0.92,N,270520,100,158 억,,4367861,N,N,0,N,00,N
 20250321,141104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1012,-54,5,-5.07,457585788,445907,87.52,1066,1070,1011,1385,747,1066,1026.19,2.75,0,-24861,1104,1085,1068,1049,1032,1076,1040,159,319,100,740,1,1,158790786,1607,-25.95,2.26,12,0.28,-39.00,447.00,3790,20240314,-73.30,944,20241107,7.20,1591,-36.39,20250109,998,1.40,20250314,3195,-68.33,20240403,944,7.20,20241107,0.92,N,270520,100,158 억,,4367861,N,N,0,N,00,N

270520/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,158790786,0,161966601720,0.00
+20250325,0,158790786,0,161649020148,0.00
+20250324,0,158790786,0,163554509580,0.00
+20250321,0,158790786,0,161649020148,0.00
+20250320,0,158790786,0,169270977876,0.00
 20250319,0,158790786,0,171652839666,0.00
 20250318,0,158790786,0,178798425036,0.00
 20250317,0,158790786,0,164189672724,0.00

270520/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1018,1025,1145,978,3856853,4072841946,00,0.00,N,5,-4,
 20250310,1022,1050,1081,998,3378646,3461910878,00,0.00,N,5,-28,
 20250304,1050,1141,1152,1038,2715277,2948296471,00,0.00,N,5,-95,
 20250224,1145,1242,1243,1133,2819339,3315501628,00,0.00,N,5,-96,