Add accumulated files

289220/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5580,5730,5730,5580,44381,249560945,00,0.00,N,5,-150,
+20250326,5730,5800,5850,5720,25041,144833920,00,0.00,N,5,-60,
+20250325,5790,5850,5960,5760,29903,174138940,00,0.00,N,5,-80,
+20250324,5870,5910,6040,5850,49786,295057745,00,0.00,N,5,-40,
 20250321,5910,5790,5980,5710,52471,307790080,00,0.00,N,2,130,
 20250320,5780,5970,5980,5780,46769,273540690,00,0.00,N,5,-100,
 20250319,5880,5990,6000,5855,28091,165865800,00,0.00,N,5,-20,

289220/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
+20250328,5180,-400,5,4881,-4315,-657,27,-24,-3,68162,11484,0,366,62,0,63281,15799,657,339,86,3
+20250327,5580,-150,5,5691,-2059,-3632,32,-12,-20,36337,8044,0,204,45,0,30646,10103,3632,172,57,20
+20250326,5730,-60,5,2079,5611,-7690,12,32,-44,13596,11445,0,79,66,0,11517,5834,7690,67,34,44
+20250325,5790,-80,5,5819,-8707,2902,34,-51,17,19666,5445,4792,114,32,28,13847,14152,1890,81,82,11
+20250324,5870,-40,5,744,5019,-5763,4,30,-34,30289,17290,2207,179,103,13,29545,12271,7970,175,73,47
 20250321,5910,130,2,-20112,-4134,24246,-119,-24,143,16170,12055,24246,94,71,143,36282,16189,0,213,95,0
 20250320,5780,-100,5,10641,-10607,-34,62,-62,0,42496,3983,290,248,23,2,31855,14590,324,186,85,2
 20250319,5880,-20,5,-886,484,402,-5,3,2,20040,7448,603,118,44,4,20926,6964,201,124,41,1

289220/min/candle-20250324.csv

@@ -0,0 +1,729 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210700,291589285,5870,5870,5870,5870,2290
+20250324,210600,291589285,5870,5870,5870,5870,0
+20250324,210500,291589285,5870,5870,5870,5870,0
+20250324,210400,291589285,5870,5870,5870,5870,0
+20250324,210300,291589285,5870,5870,5870,5870,0
+20250324,210200,291589285,5870,5870,5870,5870,0
+20250324,210100,291589285,5870,5870,5870,5870,0
+20250324,210000,291589285,5870,5870,5870,5870,0
+20250324,205900,291589285,5870,5870,5870,5870,0
+20250324,205800,291589285,5870,5870,5870,5870,0
+20250324,205700,291589285,5870,5870,5870,5870,0
+20250324,205600,291589285,5870,5870,5870,5870,0
+20250324,205500,291589285,5870,5870,5870,5870,0
+20250324,205400,291589285,5870,5870,5870,5870,0
+20250324,205300,291589285,5870,5870,5870,5870,0
+20250324,205200,291589285,5870,5870,5870,5870,0
+20250324,205100,291589285,5870,5870,5870,5870,0
+20250324,205000,291589285,5870,5870,5870,5870,0
+20250324,204900,291589285,5870,5870,5870,5870,0
+20250324,204800,291589285,5870,5870,5870,5870,0
+20250324,204700,291589285,5870,5870,5870,5870,0
+20250324,204600,291589285,5870,5870,5870,5870,0
+20250324,204500,291589285,5870,5870,5870,5870,0
+20250324,204400,291589285,5870,5870,5870,5870,0
+20250324,204300,291589285,5870,5870,5870,5870,0
+20250324,204200,291589285,5870,5870,5870,5870,0
+20250324,204100,291589285,5870,5870,5870,5870,0
+20250324,204000,291589285,5870,5870,5870,5870,0
+20250324,203900,291589285,5870,5870,5870,5870,0
+20250324,203800,291589285,5870,5870,5870,5870,0
+20250324,203700,291589285,5870,5870,5870,5870,2290
+20250324,203600,291589285,5870,5870,5870,5870,0
+20250324,203500,291589285,5870,5870,5870,5870,0
+20250324,203400,291589285,5870,5870,5870,5870,0
+20250324,203300,291589285,5870,5870,5870,5870,0
+20250324,203200,291589285,5870,5870,5870,5870,0
+20250324,203100,291589285,5870,5870,5870,5870,0
+20250324,203000,291589285,5870,5870,5870,5870,0
+20250324,202900,291589285,5870,5870,5870,5870,0
+20250324,202800,291589285,5870,5870,5870,5870,0
+20250324,202700,291589285,5870,5870,5870,5870,0
+20250324,202600,291589285,5870,5870,5870,5870,0
+20250324,202500,291589285,5870,5870,5870,5870,0
+20250324,202400,291589285,5870,5870,5870,5870,0
+20250324,202300,291589285,5870,5870,5870,5870,0
+20250324,202200,291589285,5870,5870,5870,5870,0
+20250324,202100,291589285,5870,5870,5870,5870,0
+20250324,202000,291589285,5870,5870,5870,5870,0
+20250324,201900,291589285,5870,5870,5870,5870,0
+20250324,201800,291589285,5870,5870,5870,5870,0
+20250324,201700,291589285,5870,5870,5870,5870,0
+20250324,201600,291589285,5870,5870,5870,5870,0
+20250324,201500,291589285,5870,5870,5870,5870,0
+20250324,201400,291589285,5870,5870,5870,5870,0
+20250324,201300,291589285,5870,5870,5870,5870,0
+20250324,201200,291589285,5870,5870,5870,5870,0
+20250324,201100,291589285,5870,5870,5870,5870,0
+20250324,201000,291589285,5870,5870,5870,5870,0
+20250324,200900,291589285,5870,5870,5870,5870,0
+20250324,200800,291589285,5870,5870,5870,5870,0
+20250324,200700,291589285,5870,5870,5870,5870,2290
+20250324,200600,291589285,5870,5870,5870,5870,0
+20250324,200500,291589285,5870,5870,5870,5870,0
+20250324,200400,291589285,5870,5870,5870,5870,0
+20250324,200300,291589285,5870,5870,5870,5870,0
+20250324,200200,291589285,5870,5870,5870,5870,0
+20250324,200100,291589285,5870,5870,5870,5870,0
+20250324,200000,291589285,5870,5870,5870,5870,0
+20250324,195900,291589285,5870,5870,5870,5870,0
+20250324,195800,291589285,5870,5870,5870,5870,0
+20250324,195700,291589285,5870,5870,5870,5870,0
+20250324,195600,291589285,5870,5870,5870,5870,0
+20250324,195500,291589285,5870,5870,5870,5870,0
+20250324,195400,291589285,5870,5870,5870,5870,0
+20250324,195300,291589285,5870,5870,5870,5870,0
+20250324,195200,291589285,5870,5870,5870,5870,0
+20250324,195100,291589285,5870,5870,5870,5870,0
+20250324,195000,291589285,5870,5870,5870,5870,0
+20250324,194900,291589285,5870,5870,5870,5870,0
+20250324,194800,291589285,5870,5870,5870,5870,0
+20250324,194700,291589285,5870,5870,5870,5870,0
+20250324,194600,291589285,5870,5870,5870,5870,0
+20250324,194500,291589285,5870,5870,5870,5870,0
+20250324,194400,291589285,5870,5870,5870,5870,0
+20250324,194300,291589285,5870,5870,5870,5870,0
+20250324,194200,291589285,5870,5870,5870,5870,0
+20250324,194100,291589285,5870,5870,5870,5870,0
+20250324,194000,291589285,5870,5870,5870,5870,0
+20250324,193900,291589285,5870,5870,5870,5870,0
+20250324,193800,291589285,5870,5870,5870,5870,0
+20250324,193700,291589285,5870,5870,5870,5870,2290
+20250324,193600,291589285,5870,5870,5870,5870,0
+20250324,193500,291589285,5870,5870,5870,5870,0
+20250324,193400,291589285,5870,5870,5870,5870,0
+20250324,193300,291589285,5870,5870,5870,5870,0
+20250324,193200,291589285,5870,5870,5870,5870,0
+20250324,193100,291589285,5870,5870,5870,5870,0
+20250324,193000,291589285,5870,5870,5870,5870,0
+20250324,192900,291589285,5870,5870,5870,5870,0
+20250324,192800,291589285,5870,5870,5870,5870,0
+20250324,192700,291589285,5870,5870,5870,5870,0
+20250324,192600,291589285,5870,5870,5870,5870,0
+20250324,192500,291589285,5870,5870,5870,5870,0
+20250324,192400,291589285,5870,5870,5870,5870,0
+20250324,192300,291589285,5870,5870,5870,5870,0
+20250324,192200,291589285,5870,5870,5870,5870,0
+20250324,192100,291589285,5870,5870,5870,5870,0
+20250324,192000,291589285,5870,5870,5870,5870,0
+20250324,191900,291589285,5870,5870,5870,5870,0
+20250324,191800,291589285,5870,5870,5870,5870,0
+20250324,191700,291589285,5870,5870,5870,5870,0
+20250324,191600,291589285,5870,5870,5870,5870,0
+20250324,191500,291589285,5870,5870,5870,5870,0
+20250324,191400,291589285,5870,5870,5870,5870,0
+20250324,191300,291589285,5870,5870,5870,5870,0
+20250324,191200,291589285,5870,5870,5870,5870,0
+20250324,191100,291589285,5870,5870,5870,5870,0
+20250324,191000,291589285,5870,5870,5870,5870,0
+20250324,190900,291589285,5870,5870,5870,5870,0
+20250324,190800,291589285,5870,5870,5870,5870,0
+20250324,190700,291589285,5870,5870,5870,5870,2290
+20250324,190600,291589285,5870,5870,5870,5870,0
+20250324,190500,291589285,5870,5870,5870,5870,0
+20250324,190400,291589285,5870,5870,5870,5870,0
+20250324,190300,291589285,5870,5870,5870,5870,0
+20250324,190200,291589285,5870,5870,5870,5870,0
+20250324,190100,291589285,5870,5870,5870,5870,0
+20250324,190000,291589285,5870,5870,5870,5870,0
+20250324,185900,291589285,5870,5870,5870,5870,0
+20250324,185800,291589285,5870,5870,5870,5870,0
+20250324,185700,291589285,5870,5870,5870,5870,0
+20250324,185600,291589285,5870,5870,5870,5870,0
+20250324,185500,291589285,5870,5870,5870,5870,0
+20250324,185400,291589285,5870,5870,5870,5870,0
+20250324,185300,291589285,5870,5870,5870,5870,0
+20250324,185200,291589285,5870,5870,5870,5870,0
+20250324,185100,291589285,5870,5870,5870,5870,0
+20250324,185000,291589285,5870,5870,5870,5870,0
+20250324,184900,291589285,5870,5870,5870,5870,0
+20250324,184800,291589285,5870,5870,5870,5870,0
+20250324,184700,291589285,5870,5870,5870,5870,0
+20250324,184600,291589285,5870,5870,5870,5870,0
+20250324,184500,291589285,5870,5870,5870,5870,0
+20250324,184400,291589285,5870,5870,5870,5870,0
+20250324,184300,291589285,5870,5870,5870,5870,0
+20250324,184200,291589285,5870,5870,5870,5870,0
+20250324,184100,291589285,5870,5870,5870,5870,0
+20250324,184000,291589285,5870,5870,5870,5870,0
+20250324,183900,291589285,5870,5870,5870,5870,0
+20250324,183800,291589285,5870,5870,5870,5870,0
+20250324,183700,291589285,5870,5870,5870,5870,2290
+20250324,183600,291589285,5870,5870,5870,5870,0
+20250324,183500,291589285,5870,5870,5870,5870,0
+20250324,183400,291589285,5870,5870,5870,5870,0
+20250324,183300,291589285,5870,5870,5870,5870,0
+20250324,183200,291589285,5870,5870,5870,5870,0
+20250324,183100,291589285,5870,5870,5870,5870,0
+20250324,183000,291589285,5870,5870,5870,5870,0
+20250324,182900,291589285,5870,5870,5870,5870,0
+20250324,182800,291589285,5870,5870,5870,5870,0
+20250324,182700,291589285,5870,5870,5870,5870,0
+20250324,182600,291589285,5870,5870,5870,5870,0
+20250324,182500,291589285,5870,5870,5870,5870,0
+20250324,182400,291589285,5870,5870,5870,5870,0
+20250324,182300,291589285,5870,5870,5870,5870,0
+20250324,182200,291589285,5870,5870,5870,5870,0
+20250324,182100,291589285,5870,5870,5870,5870,0
+20250324,182000,291589285,5870,5870,5870,5870,0
+20250324,181900,291589285,5870,5870,5870,5870,0
+20250324,181800,291589285,5870,5870,5870,5870,0
+20250324,181700,291589285,5870,5870,5870,5870,0
+20250324,181600,291589285,5870,5870,5870,5870,0
+20250324,181500,291589285,5870,5870,5870,5870,0
+20250324,181400,291589285,5870,5870,5870,5870,0
+20250324,181300,291589285,5870,5870,5870,5870,0
+20250324,181200,291589285,5870,5870,5870,5870,0
+20250324,181100,291589285,5870,5870,5870,5870,0
+20250324,181000,291589285,5870,5870,5870,5870,0
+20250324,180900,291589285,5870,5870,5870,5870,0
+20250324,180800,291589285,5870,5870,5870,5870,0
+20250324,180700,291589285,5870,5870,5870,5870,2290
+20250324,180600,291589285,5870,5870,5870,5870,0
+20250324,180500,291589285,5870,5870,5870,5870,0
+20250324,180400,291589285,5870,5870,5870,5870,0
+20250324,180300,291589285,5870,5870,5870,5870,0
+20250324,180200,291589285,5870,5870,5870,5870,0
+20250324,180100,291589285,5870,5870,5870,5870,0
+20250324,180000,291589285,5870,5870,5870,5870,0
+20250324,175900,291589285,5870,5870,5870,5870,0
+20250324,175800,291589285,5870,5870,5870,5870,0
+20250324,175700,291589285,5870,5870,5870,5870,0
+20250324,175600,291589285,5870,5870,5870,5870,0
+20250324,175500,291589285,5870,5870,5870,5870,0
+20250324,175400,291589285,5870,5870,5870,5870,0
+20250324,175300,291589285,5870,5870,5870,5870,0
+20250324,175200,291589285,5870,5870,5870,5870,0
+20250324,175100,291589285,5870,5870,5870,5870,0
+20250324,175000,291589285,5870,5870,5870,5870,0
+20250324,174900,291589285,5870,5870,5870,5870,0
+20250324,174800,291589285,5870,5870,5870,5870,0
+20250324,174700,291589285,5870,5870,5870,5870,0
+20250324,174600,291589285,5870,5870,5870,5870,0
+20250324,174500,291589285,5870,5870,5870,5870,0
+20250324,174400,291589285,5870,5870,5870,5870,0
+20250324,174300,291589285,5870,5870,5870,5870,0
+20250324,174200,291589285,5870,5870,5870,5870,0
+20250324,174100,291589285,5870,5870,5870,5870,0
+20250324,174000,291589285,5870,5870,5870,5870,0
+20250324,173900,291589285,5870,5870,5870,5870,0
+20250324,173800,291589285,5870,5870,5870,5870,0
+20250324,173700,291589285,5870,5870,5870,5870,2290
+20250324,173600,291589285,5870,5870,5870,5870,0
+20250324,173500,291589285,5870,5870,5870,5870,0
+20250324,173400,291589285,5870,5870,5870,5870,0
+20250324,173300,291589285,5870,5870,5870,5870,0
+20250324,173200,291589285,5870,5870,5870,5870,0
+20250324,173100,291589285,5870,5870,5870,5870,0
+20250324,173000,291589285,5870,5870,5870,5870,0
+20250324,172900,291589285,5870,5870,5870,5870,0
+20250324,172800,291589285,5870,5870,5870,5870,0
+20250324,172700,291589285,5870,5870,5870,5870,0
+20250324,172600,291589285,5870,5870,5870,5870,0
+20250324,172500,291589285,5870,5870,5870,5870,0
+20250324,172400,291589285,5870,5870,5870,5870,0
+20250324,172300,291589285,5870,5870,5870,5870,0
+20250324,172200,291589285,5870,5870,5870,5870,0
+20250324,172100,291589285,5870,5870,5870,5870,0
+20250324,172000,291589285,5870,5870,5870,5870,0
+20250324,171900,291589285,5870,5870,5870,5870,0
+20250324,171800,291589285,5870,5870,5870,5870,0
+20250324,171700,291589285,5870,5870,5870,5870,0
+20250324,171600,291589285,5870,5870,5870,5870,0
+20250324,171500,291589285,5870,5870,5870,5870,0
+20250324,171400,291589285,5870,5870,5870,5870,0
+20250324,171300,291589285,5870,5870,5870,5870,0
+20250324,171200,291589285,5870,5870,5870,5870,0
+20250324,171100,291589285,5870,5870,5870,5870,0
+20250324,171000,291589285,5870,5870,5870,5870,0
+20250324,170900,291589285,5870,5870,5870,5870,0
+20250324,170800,291589285,5870,5870,5870,5870,0
+20250324,170700,291589285,5870,5870,5870,5870,2290
+20250324,170600,291589285,5870,5870,5870,5870,0
+20250324,170500,291589285,5870,5870,5870,5870,0
+20250324,170400,291589285,5870,5870,5870,5870,0
+20250324,170300,291589285,5870,5870,5870,5870,0
+20250324,170200,291589285,5870,5870,5870,5870,0
+20250324,170100,291589285,5870,5870,5870,5870,0
+20250324,170000,291589285,5870,5870,5870,5870,0
+20250324,165900,291589285,5870,5870,5870,5870,0
+20250324,165800,291589285,5870,5870,5870,5870,0
+20250324,165700,291589285,5870,5870,5870,5870,0
+20250324,165600,291589285,5870,5870,5870,5870,0
+20250324,165500,291589285,5870,5870,5870,5870,0
+20250324,165400,291589285,5870,5870,5870,5870,0
+20250324,165300,291589285,5870,5870,5870,5870,0
+20250324,165200,291589285,5870,5870,5870,5870,0
+20250324,165100,291589285,5870,5870,5870,5870,0
+20250324,165000,291589285,5870,5870,5870,5870,0
+20250324,164900,291589285,5870,5870,5870,5870,0
+20250324,164800,291589285,5870,5870,5870,5870,0
+20250324,164700,291589285,5870,5870,5870,5870,0
+20250324,164600,291589285,5870,5870,5870,5870,0
+20250324,164500,291589285,5870,5870,5870,5870,0
+20250324,164400,291589285,5870,5870,5870,5870,0
+20250324,164300,291589285,5870,5870,5870,5870,0
+20250324,164200,291589285,5870,5870,5870,5870,0
+20250324,164100,291589285,5870,5870,5870,5870,0
+20250324,164000,291589285,5870,5870,5870,5870,0
+20250324,163900,291589285,5870,5870,5870,5870,0
+20250324,163800,291589285,5870,5870,5870,5870,0
+20250324,163700,291589285,5870,5870,5870,5870,2290
+20250324,163600,291589285,5870,5870,5870,5870,0
+20250324,163500,291589285,5870,5870,5870,5870,0
+20250324,163400,291589285,5870,5870,5870,5870,0
+20250324,163300,291589285,5870,5870,5870,5870,0
+20250324,163200,291589285,5870,5870,5870,5870,0
+20250324,163100,291589285,5870,5870,5870,5870,0
+20250324,163000,291589285,5870,5870,5870,5870,0
+20250324,162900,291589285,5870,5870,5870,5870,0
+20250324,162800,291589285,5870,5870,5870,5870,0
+20250324,162700,291589285,5870,5870,5870,5870,0
+20250324,162600,291589285,5870,5870,5870,5870,0
+20250324,162500,291589285,5870,5870,5870,5870,0
+20250324,162400,291589285,5870,5870,5870,5870,0
+20250324,162300,291589285,5870,5870,5870,5870,0
+20250324,162200,291589285,5870,5870,5870,5870,0
+20250324,162100,291589285,5870,5870,5870,5870,0
+20250324,162000,291589285,5870,5870,5870,5870,0
+20250324,161900,291589285,5870,5870,5870,5870,0
+20250324,161800,291589285,5870,5870,5870,5870,0
+20250324,161700,291589285,5870,5870,5870,5870,0
+20250324,161600,291589285,5870,5870,5870,5870,0
+20250324,161500,291589285,5870,5870,5870,5870,0
+20250324,161400,291589285,5870,5870,5870,5870,0
+20250324,161300,291589285,5870,5870,5870,5870,0
+20250324,161200,291589285,5870,5870,5870,5870,0
+20250324,161100,291589285,5870,5870,5870,5870,0
+20250324,161000,291589285,5870,5870,5870,5870,0
+20250324,160900,291589285,5870,5870,5870,5870,0
+20250324,160800,291589285,5870,5870,5870,5870,0
+20250324,160700,291589285,5870,5870,5870,5870,2290
+20250324,160600,291589285,5870,5870,5870,5870,0
+20250324,160500,291589285,5870,5870,5870,5870,0
+20250324,160400,291589285,5870,5870,5870,5870,0
+20250324,160300,291589285,5870,5870,5870,5870,0
+20250324,160200,291589285,5870,5870,5870,5870,0
+20250324,160100,291589285,5870,5870,5870,5870,0
+20250324,160000,291589285,5870,5870,5870,5870,0
+20250324,155900,291589285,5870,5870,5870,5870,0
+20250324,155800,291589285,5870,5870,5870,5870,0
+20250324,155700,291589285,5870,5870,5870,5870,0
+20250324,155600,291589285,5870,5870,5870,5870,0
+20250324,155500,291589285,5870,5870,5870,5870,0
+20250324,155400,291589285,5870,5870,5870,5870,0
+20250324,155300,291589285,5870,5870,5870,5870,0
+20250324,155200,291589285,5870,5870,5870,5870,0
+20250324,155100,291589285,5870,5870,5870,5870,0
+20250324,155000,291589285,5870,5870,5870,5870,0
+20250324,154900,291589285,5870,5870,5870,5870,0
+20250324,154800,291589285,5870,5870,5870,5870,0
+20250324,154700,291589285,5870,5870,5870,5870,0
+20250324,154600,291589285,5870,5870,5870,5870,0
+20250324,154500,291589285,5870,5870,5870,5870,0
+20250324,154400,291589285,5870,5870,5870,5870,0
+20250324,154300,291589285,5870,5870,5870,5870,0
+20250324,154200,291589285,5870,5870,5870,5870,0
+20250324,154100,291589285,5870,5870,5870,5870,0
+20250324,154000,291589285,5870,5870,5870,5870,0
+20250324,153900,291589285,5870,5870,5870,5870,0
+20250324,153800,291589285,5870,5870,5870,5870,0
+20250324,153700,291589285,5870,5870,5870,5870,2290
+20250324,153600,291589285,5870,5870,5870,5870,0
+20250324,153500,291589285,5870,5870,5870,5870,0
+20250324,153400,291589285,5870,5870,5870,5870,0
+20250324,153300,291589285,5870,5870,5870,5870,0
+20250324,153200,291589285,5870,5870,5870,5870,0
+20250324,153100,291589285,5870,5870,5870,5870,0
+20250324,153000,291589285,5870,5870,5870,5870,2290
+20250324,152900,278146985,5880,5880,5880,5880,0
+20250324,152800,278146985,5880,5880,5880,5880,0
+20250324,152700,278146985,5880,5880,5880,5880,0
+20250324,152600,278146985,5880,5880,5880,5880,0
+20250324,152500,278146985,5880,5880,5880,5880,0
+20250324,152400,278146985,5880,5880,5880,5880,0
+20250324,152300,278146985,5880,5880,5880,5880,0
+20250324,152200,278146985,5880,5880,5880,5880,0
+20250324,152100,278146985,5880,5880,5880,5880,0
+20250324,152000,278146985,5880,5880,5880,5880,0
+20250324,151900,278146985,5880,5880,5880,5880,0
+20250324,151800,278146985,5880,5880,5880,5880,10
+20250324,151700,278088185,5880,5880,5880,5880,5
+20250324,151600,278058785,5880,5880,5880,5880,13
+20250324,151500,277982345,5870,5880,5880,5870,336
+20250324,151400,276008385,5890,5890,5890,5890,189
+20250324,151300,274895175,5890,5890,5890,5890,0
+20250324,151200,274895175,5890,5890,5890,5890,1010
+20250324,151100,268946275,5890,5890,5890,5890,0
+20250324,151000,268946275,5890,5890,5890,5890,0
+20250324,150900,268946275,5890,5900,5900,5890,214
+20250324,150800,267683685,5910,5910,5910,5910,0
+20250324,150700,267683685,5910,5910,5910,5910,2
+20250324,150600,267671865,5910,5910,5910,5910,25
+20250324,150500,267524115,5900,5900,5900,5900,25
+20250324,150400,267376615,5900,5900,5900,5900,0
+20250324,150300,267376615,5900,5900,5900,5900,0
+20250324,150200,267376615,5900,5900,5900,5900,0
+20250324,150100,267376615,5900,5900,5900,5900,3
+20250324,150000,267358915,5910,5910,5910,5910,0
+20250324,145900,267358915,5910,5910,5910,5910,40
+20250324,145800,267122515,5910,5910,5910,5910,0
+20250324,145700,267122515,5910,5910,5910,5910,0
+20250324,145600,267122515,5910,5910,5910,5910,0
+20250324,145500,267122515,5910,5910,5910,5910,0
+20250324,145400,267122515,5910,5910,5910,5910,132
+20250324,145300,266342395,5920,5920,5920,5920,0
+20250324,145200,266342395,5920,5920,5920,5920,1
+20250324,145100,266336475,5900,5900,5900,5900,155
+20250324,145000,265421975,5910,5900,5910,5900,63
+20250324,144900,265049685,5890,5890,5890,5890,0
+20250324,144800,265049685,5890,5890,5890,5890,0
+20250324,144700,265049685,5890,5890,5890,5890,0
+20250324,144600,265049685,5890,5900,5900,5890,150
+20250324,144500,264165865,5910,5910,5910,5910,0
+20250324,144400,264165865,5910,5910,5910,5910,0
+20250324,144300,264165865,5910,5910,5910,5910,0
+20250324,144200,264165865,5910,5910,5910,5910,12
+20250324,144100,264094945,5900,5900,5900,5900,3000
+20250324,144000,246394945,5930,5930,5930,5930,0
+20250324,143900,246394945,5930,5920,5930,5900,260
+20250324,143800,244857815,5920,5920,5920,5920,0
+20250324,143700,244857815,5920,5920,5920,5920,0
+20250324,143600,244857815,5920,5920,5920,5920,1
+20250324,143500,244851895,5920,5920,5920,5920,0
+20250324,143400,244851895,5920,5920,5920,5920,0
+20250324,143300,244851895,5920,5920,5920,5920,0
+20250324,143200,244851895,5920,5920,5920,5920,2
+20250324,143100,244840055,5920,5920,5920,5920,0
+20250324,143000,244840055,5920,5920,5920,5920,0
+20250324,142900,244840055,5920,5920,5920,5920,0
+20250324,142800,244840055,5920,5920,5920,5920,1
+20250324,142700,244834135,5920,5930,5930,5920,33
+20250324,142600,244638665,5930,5930,5930,5930,0
+20250324,142500,244638665,5930,5930,5930,5930,0
+20250324,142400,244638665,5930,5930,5930,5930,0
+20250324,142300,244638665,5930,5930,5930,5930,1
+20250324,142200,244632735,5925,5925,5925,5925,0
+20250324,142100,244632735,5925,5925,5925,5925,0
+20250324,142000,244632735,5925,5925,5925,5925,0
+20250324,141900,244632735,5925,5925,5925,5925,60
+20250324,141800,244277235,5930,5930,5930,5930,33
+20250324,141700,244081545,5930,5930,5930,5930,0
+20250324,141600,244081545,5930,5930,5930,5930,247
+20250324,141500,242616835,5920,5950,5950,5910,158
+20250324,141400,241681165,5960,5960,5960,5960,0
+20250324,141300,241681165,5960,5970,5970,5960,118
+20250324,141200,240977615,5960,5960,5960,5960,0
+20250324,141100,240977615,5960,5960,5960,5960,0
+20250324,141000,240977615,5960,5960,5960,5960,215
+20250324,140900,239696215,5960,5960,5960,5960,0
+20250324,140800,239696215,5960,5960,5960,5960,0
+20250324,140700,239696215,5960,5960,5960,5960,1
+20250324,140600,239690255,5940,5940,5940,5940,0
+20250324,140500,239690255,5940,5940,5940,5940,0
+20250324,140400,239690255,5940,5940,5940,5940,2
+20250324,140300,239678375,5940,5940,5940,5940,5
+20250324,140200,239648675,5940,5940,5940,5940,0
+20250324,140100,239648675,5940,5950,5950,5940,116
+20250324,140000,238959135,5950,5950,5950,5950,0
+20250324,135900,238959135,5950,5950,5950,5950,0
+20250324,135800,238959135,5950,5950,5950,5950,0
+20250324,135700,238959135,5950,5950,5950,5950,0
+20250324,135600,238959135,5950,5930,5950,5930,1133
+20250324,135500,232222135,5910,5910,5910,5910,0
+20250324,135400,232222135,5910,5910,5910,5910,0
+20250324,135300,232222135,5910,5900,5910,5900,755
+20250324,135200,227767585,5910,5910,5910,5910,0
+20250324,135100,227767585,5910,5910,5910,5910,0
+20250324,135000,227767585,5910,5910,5910,5910,1518
+20250324,134900,218796205,5900,5900,5900,5900,0
+20250324,134800,218796205,5900,5900,5900,5895,1873
+20250324,134700,207749315,5910,5910,5910,5910,0
+20250324,134600,207749315,5910,5910,5910,5910,535
+20250324,134500,204587465,5910,5910,5910,5910,3000
+20250324,134400,186857465,5930,5930,5930,5930,3
+20250324,134300,186839675,5920,5920,5920,5920,0
+20250324,134200,186839675,5920,5920,5920,5920,0
+20250324,134100,186839675,5920,5920,5920,5920,0
+20250324,134000,186839675,5920,5920,5920,5920,0
+20250324,133900,186839675,5920,5920,5920,5920,0
+20250324,133800,186839675,5920,5920,5920,5920,0
+20250324,133700,186839675,5920,5920,5920,5920,63
+20250324,133600,186466715,5910,5910,5910,5910,0
+20250324,133500,186466715,5910,5910,5910,5910,0
+20250324,133400,186466715,5910,5910,5910,5910,0
+20250324,133300,186466715,5910,5910,5910,5910,0
+20250324,133200,186466715,5910,5910,5910,5910,499
+20250324,133100,183517625,5910,5910,5910,5910,0
+20250324,133000,183517625,5910,5910,5910,5910,0
+20250324,132900,183517625,5910,5910,5910,5910,2
+20250324,132800,183505805,5910,5910,5910,5910,0
+20250324,132700,183505805,5910,5910,5910,5910,0
+20250324,132600,183505805,5910,5910,5910,5910,0
+20250324,132500,183505805,5910,5910,5910,5910,0
+20250324,132400,183505805,5910,5910,5910,5910,54
+20250324,132300,183186665,5920,5920,5920,5920,1
+20250324,132200,183180745,5920,5920,5920,5920,0
+20250324,132100,183180745,5920,5920,5920,5920,0
+20250324,132000,183180745,5920,5920,5920,5920,0
+20250324,131900,183180745,5920,5920,5920,5920,0
+20250324,131800,183180745,5920,5920,5920,5920,0
+20250324,131700,183180745,5920,5920,5920,5920,0
+20250324,131600,183180745,5920,5920,5920,5920,0
+20250324,131500,183180745,5920,5920,5920,5920,0
+20250324,131400,183180745,5920,5920,5920,5920,0
+20250324,131300,183180745,5920,5920,5920,5920,2
+20250324,131200,183168905,5910,5910,5910,5910,0
+20250324,131100,183168905,5910,5910,5910,5910,0
+20250324,131000,183168905,5910,5910,5910,5910,0
+20250324,130900,183168905,5910,5910,5910,5910,0
+20250324,130800,183168905,5910,5910,5910,5910,67
+20250324,130700,182772935,5920,5920,5920,5920,0
+20250324,130600,182772935,5920,5920,5920,5920,0
+20250324,130500,182772935,5920,5920,5920,5920,0
+20250324,130400,182772935,5920,5920,5920,5920,0
+20250324,130300,182772935,5920,5920,5920,5920,2
+20250324,130200,182761095,5910,5910,5910,5910,0
+20250324,130100,182761095,5910,5910,5910,5910,1
+20250324,130000,182755185,5910,5910,5910,5910,83
+20250324,125900,182264655,5920,5920,5920,5920,0
+20250324,125800,182264655,5920,5920,5920,5920,2
+20250324,125700,182252815,5920,5920,5920,5920,1
+20250324,125600,182246895,5920,5920,5920,5920,16
+20250324,125500,182152175,5920,5920,5920,5920,0
+20250324,125400,182152175,5920,5920,5920,5920,0
+20250324,125300,182152175,5920,5920,5920,5920,1
+20250324,125200,182146255,5920,5920,5920,5920,0
+20250324,125100,182146255,5920,5930,5930,5920,192
+20250324,125000,181008695,5940,5940,5940,5940,0
+20250324,124900,181008695,5940,5940,5940,5940,0
+20250324,124800,181008695,5940,5940,5940,5940,0
+20250324,124700,181008695,5940,5940,5940,5940,2
+20250324,124600,180996815,5950,5950,5950,5950,0
+20250324,124500,180996815,5950,5910,5950,5910,34
+20250324,124400,180795795,5930,5930,5930,5930,0
+20250324,124300,180795795,5930,5930,5930,5930,107
+20250324,124200,180161285,5930,5930,5930,5930,0
+20250324,124100,180161285,5930,5930,5930,5930,208
+20250324,124000,178927845,5890,5890,5890,5890,0
+20250324,123900,178927845,5890,5890,5890,5890,0
+20250324,123800,178927845,5890,5890,5890,5890,0
+20250324,123700,178927845,5890,5890,5890,5890,0
+20250324,123600,178927845,5890,5890,5890,5890,0
+20250324,123500,178927845,5890,5890,5890,5890,0
+20250324,123400,178927845,5890,5890,5890,5890,0
+20250324,123300,178927845,5890,5890,5890,5890,0
+20250324,123200,178927845,5890,5890,5890,5890,0
+20250324,123100,178927845,5890,5920,5920,5890,1567
+20250324,123000,169681445,5920,5920,5920,5920,1
+20250324,122900,169675525,5930,5930,5930,5930,1
+20250324,122800,169669595,5930,5930,5930,5930,0
+20250324,122700,169669595,5930,5930,5930,5930,1
+20250324,122600,169663665,5910,5900,5910,5900,320
+20250324,122500,167772475,5900,5900,5900,5900,538
+20250324,122400,164598275,5900,5900,5900,5900,2
+20250324,122300,164586475,5910,5910,5910,5910,0
+20250324,122200,164586475,5910,5910,5910,5910,1
+20250324,122100,164580565,5880,5880,5880,5880,0
+20250324,122000,164580565,5880,5880,5880,5880,1
+20250324,121900,164574685,5880,5880,5880,5880,2
+20250324,121800,164562925,5880,5880,5880,5880,0
+20250324,121700,164562925,5880,5880,5880,5880,0
+20250324,121600,164562925,5880,5880,5880,5880,74
+20250324,121500,164127805,5890,5900,5900,5890,251
+20250324,121400,162647265,5900,5900,5900,5900,0
+20250324,121300,162647265,5900,5900,5900,5900,467
+20250324,121200,159891965,5910,5910,5910,5910,0
+20250324,121100,159891965,5910,5910,5910,5910,0
+20250324,121000,159891965,5910,5910,5910,5910,10
+20250324,120900,159832865,5910,5910,5910,5910,10
+20250324,120800,159773765,5910,5910,5910,5910,0
+20250324,120700,159773765,5910,5910,5910,5910,1
+20250324,120600,159767855,5900,5900,5900,5900,5
+20250324,120500,159738355,5900,5900,5900,5900,22
+20250324,120400,159608555,5910,5910,5910,5910,0
+20250324,120300,159608555,5910,5910,5910,5910,0
+20250324,120200,159608555,5910,5910,5910,5910,1
+20250324,120100,159602645,5900,5900,5900,5900,0
+20250324,120000,159602645,5900,5900,5900,5900,51
+20250324,115900,159301745,5900,5900,5900,5900,1
+20250324,115800,159295845,5890,5890,5890,5890,52
+20250324,115700,158989565,5890,5890,5890,5890,0
+20250324,115600,158989565,5890,5890,5890,5890,0
+20250324,115500,158989565,5890,5890,5890,5890,0
+20250324,115400,158989565,5890,5890,5890,5890,1
+20250324,115300,158983675,5870,5880,5880,5870,500
+20250324,115200,156046425,5890,5890,5890,5890,3
+20250324,115100,156028755,5910,5910,5910,5910,0
+20250324,115000,156028755,5910,5910,5910,5910,0
+20250324,114900,156028755,5910,5910,5910,5910,0
+20250324,114800,156028755,5910,5910,5910,5910,0
+20250324,114700,156028755,5910,5910,5910,5910,0
+20250324,114600,156028755,5910,5910,5910,5910,0
+20250324,114500,156028755,5910,5910,5910,5910,0
+20250324,114400,156028755,5910,5910,5910,5910,0
+20250324,114300,156028755,5910,5910,5910,5910,0
+20250324,114200,156028755,5910,5910,5910,5910,0
+20250324,114100,156028755,5910,5890,5910,5890,4
+20250324,114000,156005135,5900,5900,5900,5900,312
+20250324,113900,154164335,5910,5910,5910,5910,0
+20250324,113800,154164335,5910,5910,5910,5910,0
+20250324,113700,154164335,5910,5910,5910,5910,0
+20250324,113600,154164335,5910,5910,5910,5910,1
+20250324,113500,154158425,5910,5910,5910,5910,0
+20250324,113400,154158425,5910,5910,5910,5910,0
+20250324,113300,154158425,5910,5910,5910,5910,29
+20250324,113200,153987035,5910,5910,5910,5910,100
+20250324,113100,153396035,5910,5910,5910,5910,0
+20250324,113000,153396035,5910,5910,5910,5910,0
+20250324,112900,153396035,5910,5910,5910,5910,0
+20250324,112800,153396035,5910,5910,5910,5910,0
+20250324,112700,153396035,5910,5910,5910,5910,0
+20250324,112600,153396035,5910,5910,5910,5910,0
+20250324,112500,153396035,5910,5910,5910,5910,12
+20250324,112400,153325115,5910,5910,5910,5910,0
+20250324,112300,153325115,5910,5910,5910,5910,0
+20250324,112200,153325115,5910,5910,5910,5910,0
+20250324,112100,153325115,5910,5910,5910,5910,0
+20250324,112000,153325115,5910,5910,5910,5910,0
+20250324,111900,153325115,5910,5910,5910,5910,1
+20250324,111800,153319205,5910,5910,5910,5910,0
+20250324,111700,153319205,5910,5910,5910,5910,15
+20250324,111600,153230555,5870,5870,5870,5870,13
+20250324,111500,153154245,5860,5860,5860,5860,0
+20250324,111400,153154245,5860,5860,5860,5860,0
+20250324,111300,153154245,5860,5860,5860,5860,0
+20250324,111200,153154245,5860,5860,5860,5860,0
+20250324,111100,153154245,5860,5860,5860,5860,0
+20250324,111000,153154245,5860,5860,5860,5860,0
+20250324,110900,153154245,5860,5860,5860,5860,0
+20250324,110800,153154245,5860,5860,5860,5860,0
+20250324,110700,153154245,5860,5860,5860,5860,0
+20250324,110600,153154245,5860,5860,5860,5860,0
+20250324,110500,153154245,5860,5860,5860,5860,0
+20250324,110400,153154245,5860,5860,5860,5860,0
+20250324,110300,153154245,5860,5860,5860,5860,0
+20250324,110200,153154245,5860,5870,5870,5860,4
+20250324,110100,153130795,5870,5870,5870,5870,0
+20250324,110000,153130795,5870,5870,5870,5870,1000
+20250324,105900,147260795,5870,5910,5910,5850,5364
+20250324,105800,115670905,5900,5900,5900,5900,1
+20250324,105700,115665005,5910,5920,5930,5910,3418
+20250324,105600,95444365,5920,5930,5930,5920,845
+20250324,105500,90439555,5940,5950,5950,5940,235
+20250324,105400,89043555,5950,5960,5960,5950,1023
+20250324,105300,82952605,5970,5970,5970,5970,19
+20250324,105200,82839175,5970,5995,5995,5970,267
+20250324,105100,81244300,6000,6000,6000,6000,1
+20250324,105000,81238300,6020,6020,6020,6020,0
+20250324,104900,81238300,6020,6020,6020,6020,150
+20250324,104800,80335300,6020,6020,6020,6020,5
+20250324,104700,80305200,6020,6020,6020,6020,5
+20250324,104600,80275100,6020,6020,6020,6020,0
+20250324,104500,80275100,6020,6020,6020,6020,20
+20250324,104400,80154700,6020,6020,6020,6020,0
+20250324,104300,80154700,6020,6020,6020,6020,0
+20250324,104200,80154700,6020,6020,6020,6020,1
+20250324,104100,80148680,5980,5980,5980,5980,0
+20250324,104000,80148680,5980,5980,5980,5980,0
+20250324,103900,80148680,5980,5980,5980,5980,0
+20250324,103800,80148680,5980,5980,5980,5980,0
+20250324,103700,80148680,5980,5980,5980,5980,0
+20250324,103600,80148680,5980,5980,5980,5980,0
+20250324,103500,80148680,5980,5980,5980,5970,415
+20250324,103400,77668800,5980,5980,5980,5980,35
+20250324,103300,77459500,6020,6000,6020,6000,474
+20250324,103200,74615480,5970,6010,6010,5970,997
+20250324,103100,68648270,6010,6010,6010,6010,221
+20250324,103000,67320060,6030,6030,6030,6030,27
+20250324,102900,67157250,5980,6000,6040,5980,1746
+20250324,102800,56638480,5980,5990,5990,5980,6
+20250324,102700,56602590,5980,5980,5980,5980,0
+20250324,102600,56602590,5980,5980,5980,5980,10
+20250324,102500,56542790,5980,5980,5980,5980,2
+20250324,102400,56530830,5980,5980,5980,5980,0
+20250324,102300,56530830,5980,5980,5980,5980,200
+20250324,102200,55334830,5980,5980,5980,5980,1
+20250324,102100,55328850,5980,5980,5980,5980,283
+20250324,102000,53636510,6000,6000,6000,6000,4
+20250324,101900,53612510,5980,5980,5980,5980,233
+20250324,101800,52219170,5960,5960,5960,5960,0
+20250324,101700,52219170,5960,5960,5960,5960,0
+20250324,101600,52219170,5960,5960,5960,5960,0
+20250324,101500,52219170,5960,5960,5960,5960,0
+20250324,101400,52219170,5960,5960,5960,5960,460
+20250324,101300,49477570,5980,6010,6010,5980,460
+20250324,101200,46726740,6010,6010,6010,6010,1
+20250324,101100,46720730,5990,5990,5990,5990,50
+20250324,101000,46421230,5980,5980,5980,5980,25
+20250324,100900,46271730,5980,5980,5980,5980,10
+20250324,100800,46211930,6000,6000,6000,6000,0
+20250324,100700,46211930,6000,6000,6000,6000,0
+20250324,100600,46211930,6000,6000,6000,6000,0
+20250324,100500,46211930,6000,6000,6000,6000,1
+20250324,100400,46205930,5950,5950,5950,5950,2
+20250324,100300,46194030,6000,6000,6000,6000,1
+20250324,100200,46188030,5950,6010,6010,5950,51
+20250324,100100,45884150,5950,5980,5980,5950,50
+20250324,100000,45585970,6030,6030,6030,6030,0
+20250324,095900,45585970,6030,6030,6030,6030,0
+20250324,095800,45585970,6030,6030,6030,6030,0
+20250324,095700,45585970,6030,6030,6030,5980,34
+20250324,095600,45382480,6030,6030,6030,6030,0
+20250324,095500,45382480,6030,6030,6030,6030,0
+20250324,095400,45382480,6030,6030,6030,6030,1
+20250324,095300,45376450,6030,6030,6030,6030,0
+20250324,095200,45376450,6030,6000,6030,6000,1568
+20250324,095100,35941220,6000,6000,6000,6000,3
+20250324,095000,35923220,6000,6000,6000,6000,26
+20250324,094900,35767220,6010,6010,6010,6010,5
+20250324,094800,35737170,6000,6000,6000,6000,300
+20250324,094700,33937170,5990,5990,5990,5990,5
+20250324,094600,33907220,6000,6000,6000,6000,1
+20250324,094500,33901220,5980,5980,5980,5980,0
+20250324,094400,33901220,5980,5980,5980,5980,0
+20250324,094300,33901220,5980,5980,5980,5980,74
+20250324,094200,33458700,5980,5980,5980,5980,43
+20250324,094100,33201560,5990,5990,5990,5990,0
+20250324,094000,33201560,5990,5990,5990,5990,55
+20250324,093900,32872110,5990,5990,5990,5990,0
+20250324,093800,32872110,5990,6010,6010,5990,328
+20250324,093700,30901370,6010,6010,6010,6010,1
+20250324,093600,30895360,6020,6020,6020,6020,0
+20250324,093500,30895360,6020,6020,6020,6020,0
+20250324,093400,30895360,6020,6020,6020,6020,100
+20250324,093300,30293360,6020,6020,6020,6020,0
+20250324,093200,30293360,6020,6020,6020,6020,0
+20250324,093100,30293360,6020,6020,6020,6020,0
+20250324,093000,30293360,6020,5980,6020,5980,2257
+20250324,092900,16754300,5960,5960,5960,5960,0
+20250324,092800,16754300,5960,5960,5960,5960,459
+20250324,092700,14018660,5970,5970,5970,5970,31
+20250324,092600,13833590,5970,5970,5970,5970,0
+20250324,092500,13833590,5970,5970,5970,5970,0
+20250324,092400,13833590,5970,5970,5970,5970,0
+20250324,092300,13833590,5970,5970,5970,5970,0
+20250324,092200,13833590,5970,5950,5970,5950,573
+20250324,092100,10422580,5950,5950,5950,5950,0
+20250324,092000,10422580,5950,5950,5950,5950,10
+20250324,091900,10363080,5950,5950,5950,5950,0
+20250324,091800,10363080,5950,5950,5950,5950,0
+20250324,091700,10363080,5950,5950,5950,5950,0
+20250324,091600,10363080,5950,5950,5950,5950,10
+20250324,091500,10303580,5950,5950,5950,5950,0
+20250324,091400,10303580,5950,5950,5950,5950,0
+20250324,091300,10303580,5950,5950,5950,5950,110
+20250324,091200,9649080,5950,5950,5950,5950,5
+20250324,091100,9619330,5960,5960,5960,5960,166
+20250324,091000,8629970,5940,5930,5940,5930,331
+20250324,090900,6665620,5920,5920,5920,5920,99
+20250324,090800,6079540,5920,5930,5930,5920,22
+20250324,090700,5949290,5930,5920,5930,5920,25
+20250324,090600,5801280,5940,5940,5940,5940,1
+20250324,090500,5795340,5930,5930,5930,5930,3
+20250324,090400,5777550,5930,5930,5930,5930,567
+20250324,090300,2415240,5960,6000,6000,5960,15
+20250324,090200,2325640,6000,5940,6000,5940,197
+20250324,090100,1152470,5920,5920,5920,5920,0
+20250324,090000,1152470,5920,5910,5920,5910,195

289220/min/candle-20250325.csv

@@ -0,0 +1,728 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210600,172878720,5790,5790,5790,5790,1894
+20250325,210500,172878720,5790,5790,5790,5790,0
+20250325,210400,172878720,5790,5790,5790,5790,0
+20250325,210300,172878720,5790,5790,5790,5790,0
+20250325,210200,172878720,5790,5790,5790,5790,0
+20250325,210100,172878720,5790,5790,5790,5790,0
+20250325,210000,172878720,5790,5790,5790,5790,0
+20250325,205900,172878720,5790,5790,5790,5790,0
+20250325,205800,172878720,5790,5790,5790,5790,0
+20250325,205700,172878720,5790,5790,5790,5790,0
+20250325,205600,172878720,5790,5790,5790,5790,0
+20250325,205500,172878720,5790,5790,5790,5790,0
+20250325,205400,172878720,5790,5790,5790,5790,0
+20250325,205300,172878720,5790,5790,5790,5790,0
+20250325,205200,172878720,5790,5790,5790,5790,0
+20250325,205100,172878720,5790,5790,5790,5790,0
+20250325,205000,172878720,5790,5790,5790,5790,0
+20250325,204900,172878720,5790,5790,5790,5790,0
+20250325,204800,172878720,5790,5790,5790,5790,0
+20250325,204700,172878720,5790,5790,5790,5790,0
+20250325,204600,172878720,5790,5790,5790,5790,0
+20250325,204500,172878720,5790,5790,5790,5790,0
+20250325,204400,172878720,5790,5790,5790,5790,0
+20250325,204300,172878720,5790,5790,5790,5790,0
+20250325,204200,172878720,5790,5790,5790,5790,0
+20250325,204100,172878720,5790,5790,5790,5790,0
+20250325,204000,172878720,5790,5790,5790,5790,0
+20250325,203900,172878720,5790,5790,5790,5790,0
+20250325,203800,172878720,5790,5790,5790,5790,0
+20250325,203700,172878720,5790,5790,5790,5790,0
+20250325,203600,172878720,5790,5790,5790,5790,1894
+20250325,203500,172878720,5790,5790,5790,5790,0
+20250325,203400,172878720,5790,5790,5790,5790,0
+20250325,203300,172878720,5790,5790,5790,5790,0
+20250325,203200,172878720,5790,5790,5790,5790,0
+20250325,203100,172878720,5790,5790,5790,5790,0
+20250325,203000,172878720,5790,5790,5790,5790,0
+20250325,202900,172878720,5790,5790,5790,5790,0
+20250325,202800,172878720,5790,5790,5790,5790,0
+20250325,202700,172878720,5790,5790,5790,5790,0
+20250325,202600,172878720,5790,5790,5790,5790,0
+20250325,202500,172878720,5790,5790,5790,5790,0
+20250325,202400,172878720,5790,5790,5790,5790,0
+20250325,202300,172878720,5790,5790,5790,5790,0
+20250325,202200,172878720,5790,5790,5790,5790,0
+20250325,202100,172878720,5790,5790,5790,5790,0
+20250325,202000,172878720,5790,5790,5790,5790,0
+20250325,201900,172878720,5790,5790,5790,5790,0
+20250325,201800,172878720,5790,5790,5790,5790,0
+20250325,201700,172878720,5790,5790,5790,5790,0
+20250325,201600,172878720,5790,5790,5790,5790,0
+20250325,201500,172878720,5790,5790,5790,5790,0
+20250325,201400,172878720,5790,5790,5790,5790,0
+20250325,201300,172878720,5790,5790,5790,5790,0
+20250325,201200,172878720,5790,5790,5790,5790,0
+20250325,201100,172878720,5790,5790,5790,5790,0
+20250325,201000,172878720,5790,5790,5790,5790,0
+20250325,200900,172878720,5790,5790,5790,5790,0
+20250325,200800,172878720,5790,5790,5790,5790,0
+20250325,200700,172878720,5790,5790,5790,5790,0
+20250325,200600,172878720,5790,5790,5790,5790,1894
+20250325,200500,172878720,5790,5790,5790,5790,0
+20250325,200400,172878720,5790,5790,5790,5790,0
+20250325,200300,172878720,5790,5790,5790,5790,0
+20250325,200200,172878720,5790,5790,5790,5790,0
+20250325,200100,172878720,5790,5790,5790,5790,0
+20250325,200000,172878720,5790,5790,5790,5790,0
+20250325,195900,172878720,5790,5790,5790,5790,0
+20250325,195800,172878720,5790,5790,5790,5790,0
+20250325,195700,172878720,5790,5790,5790,5790,0
+20250325,195600,172878720,5790,5790,5790,5790,0
+20250325,195500,172878720,5790,5790,5790,5790,0
+20250325,195400,172878720,5790,5790,5790,5790,0
+20250325,195300,172878720,5790,5790,5790,5790,0
+20250325,195200,172878720,5790,5790,5790,5790,0
+20250325,195100,172878720,5790,5790,5790,5790,0
+20250325,195000,172878720,5790,5790,5790,5790,0
+20250325,194900,172878720,5790,5790,5790,5790,0
+20250325,194800,172878720,5790,5790,5790,5790,0
+20250325,194700,172878720,5790,5790,5790,5790,0
+20250325,194600,172878720,5790,5790,5790,5790,0
+20250325,194500,172878720,5790,5790,5790,5790,0
+20250325,194400,172878720,5790,5790,5790,5790,0
+20250325,194300,172878720,5790,5790,5790,5790,0
+20250325,194200,172878720,5790,5790,5790,5790,0
+20250325,194100,172878720,5790,5790,5790,5790,0
+20250325,194000,172878720,5790,5790,5790,5790,0
+20250325,193900,172878720,5790,5790,5790,5790,0
+20250325,193800,172878720,5790,5790,5790,5790,0
+20250325,193700,172878720,5790,5790,5790,5790,0
+20250325,193600,172878720,5790,5790,5790,5790,1894
+20250325,193500,172878720,5790,5790,5790,5790,0
+20250325,193400,172878720,5790,5790,5790,5790,0
+20250325,193300,172878720,5790,5790,5790,5790,0
+20250325,193200,172878720,5790,5790,5790,5790,0
+20250325,193100,172878720,5790,5790,5790,5790,0
+20250325,193000,172878720,5790,5790,5790,5790,0
+20250325,192900,172878720,5790,5790,5790,5790,0
+20250325,192800,172878720,5790,5790,5790,5790,0
+20250325,192700,172878720,5790,5790,5790,5790,0
+20250325,192600,172878720,5790,5790,5790,5790,0
+20250325,192500,172878720,5790,5790,5790,5790,0
+20250325,192400,172878720,5790,5790,5790,5790,0
+20250325,192300,172878720,5790,5790,5790,5790,0
+20250325,192200,172878720,5790,5790,5790,5790,0
+20250325,192100,172878720,5790,5790,5790,5790,0
+20250325,192000,172878720,5790,5790,5790,5790,0
+20250325,191900,172878720,5790,5790,5790,5790,0
+20250325,191800,172878720,5790,5790,5790,5790,0
+20250325,191700,172878720,5790,5790,5790,5790,0
+20250325,191600,172878720,5790,5790,5790,5790,0
+20250325,191500,172878720,5790,5790,5790,5790,0
+20250325,191400,172878720,5790,5790,5790,5790,0
+20250325,191300,172878720,5790,5790,5790,5790,0
+20250325,191200,172878720,5790,5790,5790,5790,0
+20250325,191100,172878720,5790,5790,5790,5790,0
+20250325,191000,172878720,5790,5790,5790,5790,0
+20250325,190900,172878720,5790,5790,5790,5790,0
+20250325,190800,172878720,5790,5790,5790,5790,0
+20250325,190700,172878720,5790,5790,5790,5790,0
+20250325,190600,172878720,5790,5790,5790,5790,1894
+20250325,190500,172878720,5790,5790,5790,5790,0
+20250325,190400,172878720,5790,5790,5790,5790,0
+20250325,190300,172878720,5790,5790,5790,5790,0
+20250325,190200,172878720,5790,5790,5790,5790,0
+20250325,190100,172878720,5790,5790,5790,5790,0
+20250325,190000,172878720,5790,5790,5790,5790,0
+20250325,185900,172878720,5790,5790,5790,5790,0
+20250325,185800,172878720,5790,5790,5790,5790,0
+20250325,185700,172878720,5790,5790,5790,5790,0
+20250325,185600,172878720,5790,5790,5790,5790,0
+20250325,185500,172878720,5790,5790,5790,5790,0
+20250325,185400,172878720,5790,5790,5790,5790,0
+20250325,185300,172878720,5790,5790,5790,5790,0
+20250325,185200,172878720,5790,5790,5790,5790,0
+20250325,185100,172878720,5790,5790,5790,5790,0
+20250325,185000,172878720,5790,5790,5790,5790,0
+20250325,184900,172878720,5790,5790,5790,5790,0
+20250325,184800,172878720,5790,5790,5790,5790,0
+20250325,184700,172878720,5790,5790,5790,5790,0
+20250325,184600,172878720,5790,5790,5790,5790,0
+20250325,184500,172878720,5790,5790,5790,5790,0
+20250325,184400,172878720,5790,5790,5790,5790,0
+20250325,184300,172878720,5790,5790,5790,5790,0
+20250325,184200,172878720,5790,5790,5790,5790,0
+20250325,184100,172878720,5790,5790,5790,5790,0
+20250325,184000,172878720,5790,5790,5790,5790,0
+20250325,183900,172878720,5790,5790,5790,5790,0
+20250325,183800,172878720,5790,5790,5790,5790,0
+20250325,183700,172878720,5790,5790,5790,5790,0
+20250325,183600,172878720,5790,5790,5790,5790,1894
+20250325,183500,172878720,5790,5790,5790,5790,0
+20250325,183400,172878720,5790,5790,5790,5790,0
+20250325,183300,172878720,5790,5790,5790,5790,0
+20250325,183200,172878720,5790,5790,5790,5790,0
+20250325,183100,172878720,5790,5790,5790,5790,0
+20250325,183000,172878720,5790,5790,5790,5790,0
+20250325,182900,172878720,5790,5790,5790,5790,0
+20250325,182800,172878720,5790,5790,5790,5790,0
+20250325,182700,172878720,5790,5790,5790,5790,0
+20250325,182600,172878720,5790,5790,5790,5790,0
+20250325,182500,172878720,5790,5790,5790,5790,0
+20250325,182400,172878720,5790,5790,5790,5790,0
+20250325,182300,172878720,5790,5790,5790,5790,0
+20250325,182200,172878720,5790,5790,5790,5790,0
+20250325,182100,172878720,5790,5790,5790,5790,0
+20250325,182000,172878720,5790,5790,5790,5790,0
+20250325,181900,172878720,5790,5790,5790,5790,0
+20250325,181800,172878720,5790,5790,5790,5790,0
+20250325,181700,172878720,5790,5790,5790,5790,0
+20250325,181600,172878720,5790,5790,5790,5790,0
+20250325,181500,172878720,5790,5790,5790,5790,0
+20250325,181400,172878720,5790,5790,5790,5790,0
+20250325,181300,172878720,5790,5790,5790,5790,0
+20250325,181200,172878720,5790,5790,5790,5790,0
+20250325,181100,172878720,5790,5790,5790,5790,0
+20250325,181000,172878720,5790,5790,5790,5790,0
+20250325,180900,172878720,5790,5790,5790,5790,0
+20250325,180800,172878720,5790,5790,5790,5790,0
+20250325,180700,172878720,5790,5790,5790,5790,0
+20250325,180600,172878720,5790,5790,5790,5790,1894
+20250325,180500,172878720,5790,5790,5790,5790,0
+20250325,180400,172878720,5790,5790,5790,5790,0
+20250325,180300,172878720,5790,5790,5790,5790,0
+20250325,180200,172878720,5790,5790,5790,5790,0
+20250325,180100,172878720,5790,5790,5790,5790,0
+20250325,180000,172878720,5790,5790,5790,5790,0
+20250325,175900,172878720,5790,5790,5790,5790,0
+20250325,175800,172878720,5790,5790,5790,5790,0
+20250325,175700,172878720,5790,5790,5790,5790,0
+20250325,175600,172878720,5790,5790,5790,5790,0
+20250325,175500,172878720,5790,5790,5790,5790,0
+20250325,175400,172878720,5790,5790,5790,5790,0
+20250325,175300,172878720,5790,5790,5790,5790,0
+20250325,175200,172878720,5790,5790,5790,5790,0
+20250325,175100,172878720,5790,5790,5790,5790,0
+20250325,175000,172878720,5790,5790,5790,5790,0
+20250325,174900,172878720,5790,5790,5790,5790,0
+20250325,174800,172878720,5790,5790,5790,5790,0
+20250325,174700,172878720,5790,5790,5790,5790,0
+20250325,174600,172878720,5790,5790,5790,5790,0
+20250325,174500,172878720,5790,5790,5790,5790,0
+20250325,174400,172878720,5790,5790,5790,5790,0
+20250325,174300,172878720,5790,5790,5790,5790,0
+20250325,174200,172878720,5790,5790,5790,5790,0
+20250325,174100,172878720,5790,5790,5790,5790,0
+20250325,174000,172878720,5790,5790,5790,5790,0
+20250325,173900,172878720,5790,5790,5790,5790,0
+20250325,173800,172878720,5790,5790,5790,5790,0
+20250325,173700,172878720,5790,5790,5790,5790,0
+20250325,173600,172878720,5790,5790,5790,5790,1894
+20250325,173500,172878720,5790,5790,5790,5790,0
+20250325,173400,172878720,5790,5790,5790,5790,0
+20250325,173300,172878720,5790,5790,5790,5790,0
+20250325,173200,172878720,5790,5790,5790,5790,0
+20250325,173100,172878720,5790,5790,5790,5790,0
+20250325,173000,172878720,5790,5790,5790,5790,0
+20250325,172900,172878720,5790,5790,5790,5790,0
+20250325,172800,172878720,5790,5790,5790,5790,0
+20250325,172700,172878720,5790,5790,5790,5790,0
+20250325,172600,172878720,5790,5790,5790,5790,0
+20250325,172500,172878720,5790,5790,5790,5790,0
+20250325,172400,172878720,5790,5790,5790,5790,0
+20250325,172300,172878720,5790,5790,5790,5790,0
+20250325,172200,172878720,5790,5790,5790,5790,0
+20250325,172100,172878720,5790,5790,5790,5790,0
+20250325,172000,172878720,5790,5790,5790,5790,0
+20250325,171900,172878720,5790,5790,5790,5790,0
+20250325,171800,172878720,5790,5790,5790,5790,0
+20250325,171700,172878720,5790,5790,5790,5790,0
+20250325,171600,172878720,5790,5790,5790,5790,0
+20250325,171500,172878720,5790,5790,5790,5790,0
+20250325,171400,172878720,5790,5790,5790,5790,0
+20250325,171300,172878720,5790,5790,5790,5790,0
+20250325,171200,172878720,5790,5790,5790,5790,0
+20250325,171100,172878720,5790,5790,5790,5790,0
+20250325,171000,172878720,5790,5790,5790,5790,0
+20250325,170900,172878720,5790,5790,5790,5790,0
+20250325,170800,172878720,5790,5790,5790,5790,0
+20250325,170700,172878720,5790,5790,5790,5790,0
+20250325,170600,172878720,5790,5790,5790,5790,1894
+20250325,170500,172878720,5790,5790,5790,5790,0
+20250325,170400,172878720,5790,5790,5790,5790,0
+20250325,170300,172878720,5790,5790,5790,5790,0
+20250325,170200,172878720,5790,5790,5790,5790,0
+20250325,170100,172878720,5790,5790,5790,5790,0
+20250325,170000,172878720,5790,5790,5790,5790,0
+20250325,165900,172878720,5790,5790,5790,5790,0
+20250325,165800,172878720,5790,5790,5790,5790,0
+20250325,165700,172878720,5790,5790,5790,5790,0
+20250325,165600,172878720,5790,5790,5790,5790,0
+20250325,165500,172878720,5790,5790,5790,5790,0
+20250325,165400,172878720,5790,5790,5790,5790,0
+20250325,165300,172878720,5790,5790,5790,5790,0
+20250325,165200,172878720,5790,5790,5790,5790,0
+20250325,165100,172878720,5790,5790,5790,5790,0
+20250325,165000,172878720,5790,5790,5790,5790,0
+20250325,164900,172878720,5790,5790,5790,5790,0
+20250325,164800,172878720,5790,5790,5790,5790,0
+20250325,164700,172878720,5790,5790,5790,5790,0
+20250325,164600,172878720,5790,5790,5790,5790,0
+20250325,164500,172878720,5790,5790,5790,5790,0
+20250325,164400,172878720,5790,5790,5790,5790,0
+20250325,164300,172878720,5790,5790,5790,5790,0
+20250325,164200,172878720,5790,5790,5790,5790,0
+20250325,164100,172878720,5790,5790,5790,5790,0
+20250325,164000,172878720,5790,5790,5790,5790,0
+20250325,163900,172878720,5790,5790,5790,5790,0
+20250325,163800,172878720,5790,5790,5790,5790,0
+20250325,163700,172878720,5790,5790,5790,5790,0
+20250325,163600,172878720,5790,5790,5790,5790,1894
+20250325,163500,172878720,5790,5790,5790,5790,0
+20250325,163400,172878720,5790,5790,5790,5790,0
+20250325,163300,172878720,5790,5790,5790,5790,0
+20250325,163200,172878720,5790,5790,5790,5790,0
+20250325,163100,172878720,5790,5790,5790,5790,0
+20250325,163000,172878720,5790,5790,5790,5790,0
+20250325,162900,172878720,5790,5790,5790,5790,0
+20250325,162800,172878720,5790,5790,5790,5790,0
+20250325,162700,172878720,5790,5790,5790,5790,0
+20250325,162600,172878720,5790,5790,5790,5790,0
+20250325,162500,172878720,5790,5790,5790,5790,0
+20250325,162400,172878720,5790,5790,5790,5790,0
+20250325,162300,172878720,5790,5790,5790,5790,0
+20250325,162200,172878720,5790,5790,5790,5790,0
+20250325,162100,172878720,5790,5790,5790,5790,0
+20250325,162000,172878720,5790,5790,5790,5790,0
+20250325,161900,172878720,5790,5790,5790,5790,0
+20250325,161800,172878720,5790,5790,5790,5790,0
+20250325,161700,172878720,5790,5790,5790,5790,0
+20250325,161600,172878720,5790,5790,5790,5790,0
+20250325,161500,172878720,5790,5790,5790,5790,0
+20250325,161400,172878720,5790,5790,5790,5790,0
+20250325,161300,172878720,5790,5790,5790,5790,0
+20250325,161200,172878720,5790,5790,5790,5790,0
+20250325,161100,172878720,5790,5790,5790,5790,0
+20250325,161000,172878720,5790,5790,5790,5790,0
+20250325,160900,172878720,5790,5790,5790,5790,0
+20250325,160800,172878720,5790,5790,5790,5790,0
+20250325,160700,172878720,5790,5790,5790,5790,0
+20250325,160600,172878720,5790,5790,5790,5790,1894
+20250325,160500,172878720,5790,5790,5790,5790,0
+20250325,160400,172878720,5790,5790,5790,5790,0
+20250325,160300,172878720,5790,5790,5790,5790,0
+20250325,160200,172878720,5790,5790,5790,5790,0
+20250325,160100,172878720,5790,5790,5790,5790,0
+20250325,160000,172878720,5790,5790,5790,5790,0
+20250325,155900,172878720,5790,5790,5790,5790,0
+20250325,155800,172878720,5790,5790,5790,5790,0
+20250325,155700,172878720,5790,5790,5790,5790,0
+20250325,155600,172878720,5790,5790,5790,5790,0
+20250325,155500,172878720,5790,5790,5790,5790,0
+20250325,155400,172878720,5790,5790,5790,5790,0
+20250325,155300,172878720,5790,5790,5790,5790,0
+20250325,155200,172878720,5790,5790,5790,5790,0
+20250325,155100,172878720,5790,5790,5790,5790,0
+20250325,155000,172878720,5790,5790,5790,5790,0
+20250325,154900,172878720,5790,5790,5790,5790,0
+20250325,154800,172878720,5790,5790,5790,5790,0
+20250325,154700,172878720,5790,5790,5790,5790,0
+20250325,154600,172878720,5790,5790,5790,5790,0
+20250325,154500,172878720,5790,5790,5790,5790,0
+20250325,154400,172878720,5790,5790,5790,5790,0
+20250325,154300,172878720,5790,5790,5790,5790,0
+20250325,154200,172878720,5790,5790,5790,5790,0
+20250325,154100,172878720,5790,5790,5790,5790,0
+20250325,154000,172878720,5790,5790,5790,5790,0
+20250325,153900,172878720,5790,5790,5790,5790,0
+20250325,153800,172878720,5790,5790,5790,5790,0
+20250325,153700,172878720,5790,5790,5790,5790,0
+20250325,153600,172878720,5790,5790,5790,5790,1894
+20250325,153500,172878720,5790,5790,5790,5790,0
+20250325,153400,172878720,5790,5790,5790,5790,0
+20250325,153300,172878720,5790,5790,5790,5790,0
+20250325,153200,172878720,5790,5790,5790,5790,0
+20250325,153100,172878720,5790,5790,5790,5790,0
+20250325,153000,172878720,5790,5790,5790,5790,1894
+20250325,152900,161912460,5790,5790,5790,5790,0
+20250325,152800,161912460,5790,5790,5790,5790,0
+20250325,152700,161912460,5790,5790,5790,5790,0
+20250325,152600,161912460,5790,5790,5790,5790,0
+20250325,152500,161912460,5790,5790,5790,5790,0
+20250325,152400,161912460,5790,5790,5790,5790,0
+20250325,152300,161912460,5790,5790,5790,5790,0
+20250325,152200,161912460,5790,5790,5790,5790,0
+20250325,152100,161912460,5790,5790,5790,5790,0
+20250325,152000,161912460,5790,5790,5790,5790,0
+20250325,151900,161912460,5790,5790,5790,5790,8
+20250325,151800,161866140,5790,5800,5800,5790,107
+20250325,151700,161245610,5790,5790,5790,5790,0
+20250325,151600,161245610,5790,5790,5790,5790,1
+20250325,151500,161239820,5790,5790,5790,5790,10
+20250325,151400,161181920,5790,5790,5790,5790,40
+20250325,151300,160950320,5790,5790,5790,5790,0
+20250325,151200,160950320,5790,5790,5790,5790,0
+20250325,151100,160950320,5790,5790,5790,5790,0
+20250325,151000,160950320,5790,5790,5790,5790,23
+20250325,150900,160817150,5800,5800,5800,5800,1
+20250325,150800,160811350,5790,5790,5790,5790,0
+20250325,150700,160811350,5790,5790,5790,5790,0
+20250325,150600,160811350,5790,5790,5790,5790,0
+20250325,150500,160811350,5790,5790,5790,5790,0
+20250325,150400,160811350,5790,5790,5790,5790,0
+20250325,150300,160811350,5790,5790,5790,5790,200
+20250325,150200,159653350,5790,5790,5790,5790,0
+20250325,150100,159653350,5790,5790,5790,5790,0
+20250325,150000,159653350,5790,5790,5790,5790,0
+20250325,145900,159653350,5790,5790,5790,5790,0
+20250325,145800,159653350,5790,5790,5790,5790,474
+20250325,145700,156908890,5780,5780,5780,5780,0
+20250325,145600,156908890,5780,5780,5780,5780,3
+20250325,145500,156891550,5780,5780,5780,5780,0
+20250325,145400,156891550,5780,5780,5780,5780,1
+20250325,145300,156885770,5780,5780,5780,5780,0
+20250325,145200,156885770,5780,5780,5780,5780,0
+20250325,145100,156885770,5780,5780,5780,5780,1
+20250325,145000,156879990,5780,5780,5780,5780,0
+20250325,144900,156879990,5780,5780,5780,5780,20
+20250325,144800,156764390,5790,5790,5790,5790,0
+20250325,144700,156764390,5790,5790,5790,5790,0
+20250325,144600,156764390,5790,5790,5790,5790,0
+20250325,144500,156764390,5790,5790,5790,5790,57
+20250325,144400,156434360,5800,5800,5800,5800,28
+20250325,144300,156271960,5800,5800,5800,5800,0
+20250325,144200,156271960,5800,5800,5800,5800,0
+20250325,144100,156271960,5800,5800,5800,5800,0
+20250325,144000,156271960,5800,5800,5800,5800,0
+20250325,143900,156271960,5800,5800,5800,5800,71
+20250325,143800,155860160,5800,5800,5800,5800,106
+20250325,143700,155245360,5800,5800,5800,5800,1
+20250325,143600,155239560,5800,5800,5800,5800,21
+20250325,143500,155117760,5790,5780,5790,5780,273
+20250325,143400,153537610,5790,5790,5790,5790,3
+20250325,143300,153520240,5780,5780,5780,5780,0
+20250325,143200,153520240,5780,5780,5780,5780,47
+20250325,143100,153248580,5790,5790,5790,5790,0
+20250325,143000,153248580,5790,5790,5790,5790,85
+20250325,142900,152756430,5790,5790,5790,5790,5
+20250325,142800,152727480,5790,5790,5790,5790,33
+20250325,142700,152536410,5760,5760,5760,5760,0
+20250325,142600,152536410,5760,5760,5760,5760,0
+20250325,142500,152536410,5760,5760,5760,5760,3
+20250325,142400,152519130,5760,5780,5780,5760,335
+20250325,142300,150586690,5790,5790,5790,5790,0
+20250325,142200,150586690,5790,5790,5790,5790,125
+20250325,142100,149862940,5790,5790,5790,5790,0
+20250325,142000,149862940,5790,5790,5790,5790,16
+20250325,141900,149770300,5790,5790,5790,5790,0
+20250325,141800,149770300,5790,5790,5790,5790,0
+20250325,141700,149770300,5790,5800,5800,5790,48
+20250325,141600,149492330,5800,5800,5800,5800,0
+20250325,141500,149492330,5800,5780,5800,5780,135
+20250325,141400,148711970,5770,5770,5770,5770,0
+20250325,141300,148711970,5770,5770,5770,5770,0
+20250325,141200,148711970,5770,5770,5770,5770,0
+20250325,141100,148711970,5770,5770,5770,5770,0
+20250325,141000,148711970,5770,5770,5770,5770,0
+20250325,140900,148711970,5770,5770,5770,5770,0
+20250325,140800,148711970,5770,5770,5770,5770,0
+20250325,140700,148711970,5770,5770,5770,5770,0
+20250325,140600,148711970,5770,5770,5770,5770,0
+20250325,140500,148711970,5770,5770,5770,5770,0
+20250325,140400,148711970,5770,5770,5770,5770,0
+20250325,140300,148711970,5770,5770,5770,5770,0
+20250325,140200,148711970,5770,5770,5770,5770,10
+20250325,140100,148654270,5780,5780,5780,5780,0
+20250325,140000,148654270,5780,5780,5780,5780,1
+20250325,135900,148648490,5760,5770,5770,5760,631
+20250325,135800,145011370,5770,5770,5770,5770,161
+20250325,135700,144082400,5780,5790,5790,5780,1130
+20250325,135600,137550900,5790,5810,5810,5790,1432
+20250325,135500,129256430,5810,5810,5810,5810,0
+20250325,135400,129256430,5810,5810,5810,5810,69
+20250325,135300,128855540,5810,5810,5810,5810,0
+20250325,135200,128855540,5810,5810,5810,5810,0
+20250325,135100,128855540,5810,5810,5810,5800,169
+20250325,135000,127874250,5810,5810,5810,5810,0
+20250325,134900,127874250,5810,5810,5810,5810,1
+20250325,134800,127868440,5810,5810,5810,5810,0
+20250325,134700,127868440,5810,5810,5810,5810,331
+20250325,134600,125945330,5820,5820,5820,5820,131
+20250325,134500,125182910,5820,5820,5820,5820,0
+20250325,134400,125182910,5820,5820,5820,5820,0
+20250325,134300,125182910,5820,5820,5820,5820,37
+20250325,134200,124967570,5820,5820,5820,5820,0
+20250325,134100,124967570,5820,5820,5820,5820,0
+20250325,134000,124967570,5820,5840,5840,5820,12
+20250325,133900,124897690,5840,5840,5840,5840,3
+20250325,133800,124880170,5820,5820,5820,5820,70
+20250325,133700,124472770,5820,5820,5820,5820,0
+20250325,133600,124472770,5820,5820,5820,5820,0
+20250325,133500,124472770,5820,5820,5820,5820,0
+20250325,133400,124472770,5820,5820,5820,5820,0
+20250325,133300,124472770,5820,5820,5820,5820,0
+20250325,133200,124472770,5820,5820,5820,5820,0
+20250325,133100,124472770,5820,5820,5820,5820,0
+20250325,133000,124472770,5820,5820,5820,5820,0
+20250325,132900,124472770,5820,5820,5820,5820,0
+20250325,132800,124472770,5820,5820,5820,5820,0
+20250325,132700,124472770,5820,5820,5820,5820,48
+20250325,132600,124193410,5820,5820,5820,5820,0
+20250325,132500,124193410,5820,5820,5820,5820,0
+20250325,132400,124193410,5820,5820,5820,5820,0
+20250325,132300,124193410,5820,5820,5820,5820,0
+20250325,132200,124193410,5820,5820,5820,5820,10
+20250325,132100,124135210,5820,5820,5820,5820,0
+20250325,132000,124135210,5820,5820,5820,5820,6
+20250325,131900,124100290,5810,5810,5810,5810,0
+20250325,131800,124100290,5810,5810,5810,5810,0
+20250325,131700,124100290,5810,5810,5810,5810,0
+20250325,131600,124100290,5810,5810,5810,5810,0
+20250325,131500,124100290,5810,5810,5810,5810,0
+20250325,131400,124100290,5810,5820,5820,5810,264
+20250325,131300,122563930,5840,5840,5840,5840,0
+20250325,131200,122563930,5840,5840,5840,5840,0
+20250325,131100,122563930,5840,5840,5840,5840,0
+20250325,131000,122563930,5840,5840,5840,5840,0
+20250325,130900,122563930,5840,5840,5840,5840,0
+20250325,130800,122563930,5840,5840,5840,5840,0
+20250325,130700,122563930,5840,5840,5840,5840,3
+20250325,130600,122546410,5850,5850,5850,5850,0
+20250325,130500,122546410,5850,5850,5850,5850,0
+20250325,130400,122546410,5850,5850,5850,5850,0
+20250325,130300,122546410,5850,5850,5850,5850,30
+20250325,130200,122370910,5850,5850,5850,5850,0
+20250325,130100,122370910,5850,5850,5850,5850,5
+20250325,130000,122341660,5850,5850,5850,5850,0
+20250325,125900,122341660,5850,5850,5850,5850,0
+20250325,125800,122341660,5850,5850,5850,5850,0
+20250325,125700,122341660,5850,5850,5850,5850,5
+20250325,125600,122312410,5850,5850,5850,5850,1
+20250325,125500,122306560,5850,5850,5850,5850,8
+20250325,125400,122259760,5850,5850,5850,5850,0
+20250325,125300,122259760,5850,5850,5850,5850,0
+20250325,125200,122259760,5850,5850,5850,5850,0
+20250325,125100,122259760,5850,5850,5850,5850,0
+20250325,125000,122259760,5850,5850,5850,5850,0
+20250325,124900,122259760,5850,5830,5850,5800,150
+20250325,124800,121386690,5840,5850,5850,5840,182
+20250325,124700,120323800,5830,5830,5830,5830,0
+20250325,124600,120323800,5830,5830,5830,5830,0
+20250325,124500,120323800,5830,5830,5830,5830,1
+20250325,124400,120317970,5820,5810,5820,5810,392
+20250325,124300,118036560,5820,5820,5820,5820,0
+20250325,124200,118036560,5820,5820,5820,5820,0
+20250325,124100,118036560,5820,5820,5820,5820,50
+20250325,124000,117745560,5820,5820,5820,5820,50
+20250325,123900,117454560,5820,5820,5820,5820,350
+20250325,123800,115417560,5820,5820,5820,5820,0
+20250325,123700,115417560,5820,5820,5820,5820,10
+20250325,123600,115359360,5820,5820,5820,5820,50
+20250325,123500,115068360,5820,5820,5820,5820,0
+20250325,123400,115068360,5820,5820,5820,5820,0
+20250325,123300,115068360,5820,5820,5820,5820,0
+20250325,123200,115068360,5820,5820,5820,5820,0
+20250325,123100,115068360,5820,5820,5820,5820,0
+20250325,123000,115068360,5820,5820,5820,5820,0
+20250325,122900,115068360,5820,5820,5820,5820,0
+20250325,122800,115068360,5820,5820,5820,5820,400
+20250325,122700,112740360,5810,5810,5810,5810,0
+20250325,122600,112740360,5810,5810,5810,5810,1
+20250325,122500,112734550,5810,5810,5810,5810,111
+20250325,122400,112089640,5810,5810,5810,5810,20
+20250325,122300,111973440,5810,5810,5810,5810,0
+20250325,122200,111973440,5810,5810,5810,5810,0
+20250325,122100,111973440,5810,5810,5810,5810,0
+20250325,122000,111973440,5810,5810,5810,5810,72
+20250325,121900,111555120,5810,5810,5810,5810,10
+20250325,121800,111497020,5810,5810,5810,5810,35
+20250325,121700,111293670,5810,5810,5810,5810,0
+20250325,121600,111293670,5810,5810,5810,5810,8
+20250325,121500,111247190,5810,5810,5810,5810,0
+20250325,121400,111247190,5810,5810,5810,5810,128
+20250325,121300,110503510,5810,5810,5810,5810,60
+20250325,121200,110154910,5820,5820,5820,5820,0
+20250325,121100,110154910,5820,5820,5820,5820,0
+20250325,121000,110154910,5820,5820,5820,5820,1
+20250325,120900,110149090,5820,5820,5820,5820,0
+20250325,120800,110149090,5820,5820,5820,5820,0
+20250325,120700,110149090,5820,5820,5820,5820,0
+20250325,120600,110149090,5820,5820,5820,5820,0
+20250325,120500,110149090,5820,5820,5820,5820,1
+20250325,120400,110143270,5810,5810,5810,5810,4
+20250325,120300,110120030,5810,5810,5810,5810,0
+20250325,120200,110120030,5810,5810,5810,5810,189
+20250325,120100,109021940,5820,5820,5820,5820,0
+20250325,120000,109021940,5820,5820,5820,5820,0
+20250325,115900,109021940,5820,5820,5820,5820,0
+20250325,115800,109021940,5820,5820,5820,5820,0
+20250325,115700,109021940,5820,5820,5820,5820,0
+20250325,115600,109021940,5820,5820,5820,5820,0
+20250325,115500,109021940,5820,5820,5820,5820,0
+20250325,115400,109021940,5820,5820,5820,5820,0
+20250325,115300,109021940,5820,5820,5820,5820,0
+20250325,115200,109021940,5820,5820,5820,5820,0
+20250325,115100,109021940,5820,5820,5820,5820,0
+20250325,115000,109021940,5820,5820,5820,5820,0
+20250325,114900,109021940,5820,5820,5820,5820,57
+20250325,114800,108690200,5820,5820,5820,5820,0
+20250325,114700,108690200,5820,5820,5820,5820,0
+20250325,114600,108690200,5820,5795,5820,5790,508
+20250325,114500,105744245,5790,5790,5790,5790,0
+20250325,114400,105744245,5790,5790,5790,5790,0
+20250325,114300,105744245,5790,5790,5790,5790,0
+20250325,114200,105744245,5790,5795,5795,5790,24
+20250325,114100,105605280,5800,5800,5800,5800,42
+20250325,114000,105361680,5800,5800,5800,5800,10
+20250325,113900,105303680,5800,5800,5800,5800,8
+20250325,113800,105257280,5800,5800,5800,5800,0
+20250325,113700,105257280,5800,5800,5800,5800,0
+20250325,113600,105257280,5800,5800,5800,5800,0
+20250325,113500,105257280,5800,5800,5800,5800,820
+20250325,113400,100501280,5830,5830,5830,5830,2
+20250325,113300,100489620,5800,5800,5800,5800,60
+20250325,113200,100141620,5810,5810,5810,5810,328
+20250325,113100,98235940,5810,5810,5810,5810,0
+20250325,113000,98235940,5810,5810,5810,5810,0
+20250325,112900,98235940,5810,5830,5830,5810,823
+20250325,112800,93451680,5830,5830,5830,5830,2
+20250325,112700,93440020,5850,5850,5850,5850,0
+20250325,112600,93440020,5850,5850,5850,5850,0
+20250325,112500,93440020,5850,5850,5850,5850,1
+20250325,112400,93434170,5830,5830,5830,5830,0
+20250325,112300,93434170,5830,5830,5830,5830,0
+20250325,112200,93434170,5830,5830,5830,5830,0
+20250325,112100,93434170,5830,5830,5830,5830,50
+20250325,112000,93142670,5830,5830,5830,5830,0
+20250325,111900,93142670,5830,5830,5830,5830,12
+20250325,111800,93072710,5830,5830,5830,5830,0
+20250325,111700,93072710,5830,5830,5830,5830,0
+20250325,111600,93072710,5830,5830,5830,5830,155
+20250325,111500,92169060,5830,5830,5830,5830,0
+20250325,111400,92169060,5830,5830,5830,5830,55
+20250325,111300,91848410,5830,5830,5830,5830,0
+20250325,111200,91848410,5830,5830,5830,5830,0
+20250325,111100,91848410,5830,5830,5830,5830,32
+20250325,111000,91661850,5850,5850,5850,5850,0
+20250325,110900,91661850,5850,5850,5850,5850,0
+20250325,110800,91661850,5850,5850,5850,5850,110
+20250325,110700,91018350,5840,5850,5850,5840,61
+20250325,110600,90661790,5860,5860,5860,5860,0
+20250325,110500,90661790,5860,5860,5860,5860,0
+20250325,110400,90661790,5860,5860,5860,5860,0
+20250325,110300,90661790,5860,5860,5860,5860,293
+20250325,110200,88944810,5850,5850,5850,5850,0
+20250325,110100,88944810,5850,5860,5860,5850,6
+20250325,110000,88909680,5860,5860,5860,5860,2
+20250325,105900,88897960,5850,5850,5850,5850,0
+20250325,105800,88897960,5850,5850,5850,5850,320
+20250325,105700,87025960,5840,5850,5850,5840,3
+20250325,105600,87008430,5850,5850,5850,5850,0
+20250325,105500,87008430,5850,5850,5850,5850,0
+20250325,105400,87008430,5850,5850,5850,5850,125
+20250325,105300,86277180,5850,5850,5850,5850,0
+20250325,105200,86277180,5850,5850,5850,5850,0
+20250325,105100,86277180,5850,5850,5850,5850,33
+20250325,105000,86084130,5850,5850,5850,5850,0
+20250325,104900,86084130,5850,5850,5850,5850,33
+20250325,104800,85891080,5850,5850,5850,5850,259
+20250325,104700,84375930,5860,5860,5860,5860,0
+20250325,104600,84375930,5860,5860,5860,5860,0
+20250325,104500,84375930,5860,5860,5860,5860,0
+20250325,104400,84375930,5860,5860,5860,5860,0
+20250325,104300,84375930,5860,5860,5860,5860,13
+20250325,104200,84299750,5860,5860,5860,5860,0
+20250325,104100,84299750,5860,5860,5860,5860,0
+20250325,104000,84299750,5860,5860,5860,5860,0
+20250325,103900,84299750,5860,5860,5860,5860,0
+20250325,103800,84299750,5860,5860,5860,5860,0
+20250325,103700,84299750,5860,5860,5860,5860,6
+20250325,103600,84264590,5870,5870,5870,5870,0
+20250325,103500,84264590,5870,5870,5870,5870,0
+20250325,103400,84264590,5870,5870,5870,5870,0
+20250325,103300,84264590,5870,5870,5870,5870,0
+20250325,103200,84264590,5870,5870,5870,5870,0
+20250325,103100,84264590,5870,5870,5870,5870,228
+20250325,103000,82926230,5870,5870,5870,5870,0
+20250325,102900,82926230,5870,5870,5870,5870,61
+20250325,102800,82568160,5890,5890,5890,5890,0
+20250325,102700,82568160,5890,5890,5890,5890,0
+20250325,102600,82568160,5890,5890,5890,5890,10
+20250325,102500,82509260,5890,5890,5890,5890,0
+20250325,102400,82509260,5890,5890,5890,5890,10
+20250325,102300,82450360,5890,5890,5890,5890,0
+20250325,102200,82450360,5890,5890,5890,5890,8
+20250325,102100,82403240,5890,5890,5890,5890,50
+20250325,102000,82108740,5890,5890,5890,5890,0
+20250325,101900,82108740,5890,5890,5890,5890,0
+20250325,101800,82108740,5890,5890,5890,5890,1
+20250325,101700,82102850,5880,5880,5880,5880,137
+20250325,101600,81297290,5880,5880,5880,5880,0
+20250325,101500,81297290,5880,5880,5880,5880,0
+20250325,101400,81297290,5880,5880,5880,5880,2
+20250325,101300,81285530,5870,5870,5870,5870,0
+20250325,101200,81285530,5870,5870,5870,5870,10
+20250325,101100,81226830,5880,5880,5880,5880,2
+20250325,101000,81215070,5880,5880,5880,5880,0
+20250325,100900,81215070,5880,5880,5880,5880,0
+20250325,100800,81215070,5880,5880,5880,5880,0
+20250325,100700,81215070,5880,5880,5880,5880,1
+20250325,100600,81209190,5890,5890,5890,5890,1
+20250325,100500,81203300,5840,5840,5840,5840,0
+20250325,100400,81203300,5840,5870,5870,5840,1127
+20250325,100300,74608790,5870,5870,5870,5870,772
+20250325,100200,70077150,5850,5850,5850,5850,0
+20250325,100100,70077150,5850,5850,5850,5850,0
+20250325,100000,70077150,5850,5850,5850,5850,0
+20250325,095900,70077150,5850,5850,5850,5850,134
+20250325,095800,69293250,5870,5870,5870,5870,0
+20250325,095700,69293250,5870,5870,5870,5870,0
+20250325,095600,69293250,5870,5870,5870,5870,0
+20250325,095500,69293250,5870,5870,5870,5870,2
+20250325,095400,69281510,5860,5850,5860,5850,273
+20250325,095300,67682730,5860,5860,5860,5860,3
+20250325,095200,67665150,5850,5850,5850,5850,0
+20250325,095100,67665150,5850,5850,5850,5850,780
+20250325,095000,63102150,5850,5850,5850,5850,54
+20250325,094900,62786250,5850,5850,5850,5850,0
+20250325,094800,62786250,5850,5850,5850,5850,1
+20250325,094700,62780400,5850,5850,5850,5850,7
+20250325,094600,62739450,5850,5860,5860,5850,8
+20250325,094500,62692610,5870,5850,5870,5830,503
+20250325,094400,59759500,5860,5860,5860,5860,0
+20250325,094300,59759500,5860,5860,5860,5860,1
+20250325,094200,59753640,5860,5860,5860,5860,0
+20250325,094100,59753640,5860,5860,5860,5860,207
+20250325,094000,58540620,5870,5850,5870,5850,31
+20250325,093900,58358970,5860,5860,5860,5860,0
+20250325,093800,58358970,5860,5850,5860,5850,100
+20250325,093700,57772980,5860,5860,5860,5860,0
+20250325,093600,57772980,5860,5860,5860,5860,1
+20250325,093500,57767120,5820,5810,5820,5810,92
+20250325,093400,57232590,5800,5800,5800,5800,0
+20250325,093300,57232590,5800,5800,5800,5800,0
+20250325,093200,57232590,5800,5810,5810,5800,2789
+20250325,093100,41056280,5820,5820,5820,5820,63
+20250325,093000,40689620,5820,5810,5820,5810,291
+20250325,092900,38998760,5830,5830,5830,5830,0
+20250325,092800,38998760,5830,5830,5830,5830,30
+20250325,092700,38823860,5830,5830,5850,5800,1042
+20250325,092600,32760490,5830,5840,5840,5830,226
+20250325,092500,31442810,5840,5840,5840,5840,9
+20250325,092400,31390250,5840,5840,5840,5840,0
+20250325,092300,31390250,5840,5840,5840,5840,1
+20250325,092200,31384410,5830,5830,5830,5830,0
+20250325,092100,31384410,5830,5830,5830,5830,0
+20250325,092000,31384410,5830,5840,5840,5830,313
+20250325,091900,29557660,5840,5840,5840,5840,0
+20250325,091800,29557660,5840,5850,5850,5840,2884
+20250325,091700,12686660,5860,5860,5860,5860,50
+20250325,091600,12393660,5860,5870,5870,5860,349
+20250325,091500,10348250,5870,5870,5870,5870,234
+20250325,091400,8974670,5900,5870,5910,5870,30
+20250325,091300,8798230,5860,5860,5860,5860,0
+20250325,091200,8798230,5860,5860,5860,5860,70
+20250325,091100,8388030,5860,5860,5860,5860,0
+20250325,091000,8388030,5860,5880,5880,5860,288
+20250325,090900,6696000,5940,5940,5940,5940,6
+20250325,090800,6660360,5940,5940,5940,5940,0
+20250325,090700,6660360,5940,5940,5940,5940,0
+20250325,090600,6660360,5940,5940,5940,5940,1
+20250325,090500,6654420,5940,5950,5950,5940,262
+20250325,090400,5095860,5950,5960,5960,5950,98
+20250325,090300,4512510,5940,5940,5940,5940,0
+20250325,090200,4512510,5940,5940,5950,5940,234
+20250325,090100,3120260,5930,5930,5930,5930,100
+20250325,090000,2527260,5950,5850,5950,5850,427

289220/min/candle-20250326.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210400,143200890,5730,5730,5730,5730,3086
+20250326,210300,143200890,5730,5730,5730,5730,0
+20250326,210200,143200890,5730,5730,5730,5730,0
+20250326,210100,143200890,5730,5730,5730,5730,0
+20250326,210000,143200890,5730,5730,5730,5730,0
+20250326,205900,143200890,5730,5730,5730,5730,0
+20250326,205800,143200890,5730,5730,5730,5730,0
+20250326,205700,143200890,5730,5730,5730,5730,0
+20250326,205600,143200890,5730,5730,5730,5730,0
+20250326,205500,143200890,5730,5730,5730,5730,0
+20250326,205400,143200890,5730,5730,5730,5730,0
+20250326,205300,143200890,5730,5730,5730,5730,0
+20250326,205200,143200890,5730,5730,5730,5730,0
+20250326,205100,143200890,5730,5730,5730,5730,0
+20250326,205000,143200890,5730,5730,5730,5730,0
+20250326,204900,143200890,5730,5730,5730,5730,0
+20250326,204800,143200890,5730,5730,5730,5730,0
+20250326,204700,143200890,5730,5730,5730,5730,0
+20250326,204600,143200890,5730,5730,5730,5730,0
+20250326,204500,143200890,5730,5730,5730,5730,0
+20250326,204400,143200890,5730,5730,5730,5730,0
+20250326,204300,143200890,5730,5730,5730,5730,0
+20250326,204200,143200890,5730,5730,5730,5730,0
+20250326,204100,143200890,5730,5730,5730,5730,0
+20250326,204000,143200890,5730,5730,5730,5730,0
+20250326,203900,143200890,5730,5730,5730,5730,0
+20250326,203800,143200890,5730,5730,5730,5730,0
+20250326,203700,143200890,5730,5730,5730,5730,0
+20250326,203600,143200890,5730,5730,5730,5730,0
+20250326,203500,143200890,5730,5730,5730,5730,0
+20250326,203400,143200890,5730,5730,5730,5730,3086
+20250326,203300,143200890,5730,5730,5730,5730,0
+20250326,203200,143200890,5730,5730,5730,5730,0
+20250326,203100,143200890,5730,5730,5730,5730,0
+20250326,203000,143200890,5730,5730,5730,5730,0
+20250326,202900,143200890,5730,5730,5730,5730,0
+20250326,202800,143200890,5730,5730,5730,5730,0
+20250326,202700,143200890,5730,5730,5730,5730,0
+20250326,202600,143200890,5730,5730,5730,5730,0
+20250326,202500,143200890,5730,5730,5730,5730,0
+20250326,202400,143200890,5730,5730,5730,5730,0
+20250326,202300,143200890,5730,5730,5730,5730,0
+20250326,202200,143200890,5730,5730,5730,5730,0
+20250326,202100,143200890,5730,5730,5730,5730,0
+20250326,202000,143200890,5730,5730,5730,5730,0
+20250326,201900,143200890,5730,5730,5730,5730,0
+20250326,201800,143200890,5730,5730,5730,5730,0
+20250326,201700,143200890,5730,5730,5730,5730,0
+20250326,201600,143200890,5730,5730,5730,5730,0
+20250326,201500,143200890,5730,5730,5730,5730,0
+20250326,201400,143200890,5730,5730,5730,5730,0
+20250326,201300,143200890,5730,5730,5730,5730,0
+20250326,201200,143200890,5730,5730,5730,5730,0
+20250326,201100,143200890,5730,5730,5730,5730,0
+20250326,201000,143200890,5730,5730,5730,5730,0
+20250326,200900,143200890,5730,5730,5730,5730,0
+20250326,200800,143200890,5730,5730,5730,5730,0
+20250326,200700,143200890,5730,5730,5730,5730,0
+20250326,200600,143200890,5730,5730,5730,5730,0
+20250326,200500,143200890,5730,5730,5730,5730,0
+20250326,200400,143200890,5730,5730,5730,5730,3086
+20250326,200300,143200890,5730,5730,5730,5730,0
+20250326,200200,143200890,5730,5730,5730,5730,0
+20250326,200100,143200890,5730,5730,5730,5730,0
+20250326,200000,143200890,5730,5730,5730,5730,0
+20250326,195900,143200890,5730,5730,5730,5730,0
+20250326,195800,143200890,5730,5730,5730,5730,0
+20250326,195700,143200890,5730,5730,5730,5730,0
+20250326,195600,143200890,5730,5730,5730,5730,0
+20250326,195500,143200890,5730,5730,5730,5730,0
+20250326,195400,143200890,5730,5730,5730,5730,0
+20250326,195300,143200890,5730,5730,5730,5730,0
+20250326,195200,143200890,5730,5730,5730,5730,0
+20250326,195100,143200890,5730,5730,5730,5730,0
+20250326,195000,143200890,5730,5730,5730,5730,0
+20250326,194900,143200890,5730,5730,5730,5730,0
+20250326,194800,143200890,5730,5730,5730,5730,0
+20250326,194700,143200890,5730,5730,5730,5730,0
+20250326,194600,143200890,5730,5730,5730,5730,0
+20250326,194500,143200890,5730,5730,5730,5730,0
+20250326,194400,143200890,5730,5730,5730,5730,0
+20250326,194300,143200890,5730,5730,5730,5730,0
+20250326,194200,143200890,5730,5730,5730,5730,0
+20250326,194100,143200890,5730,5730,5730,5730,0
+20250326,194000,143200890,5730,5730,5730,5730,0
+20250326,193900,143200890,5730,5730,5730,5730,0
+20250326,193800,143200890,5730,5730,5730,5730,0
+20250326,193700,143200890,5730,5730,5730,5730,0
+20250326,193600,143200890,5730,5730,5730,5730,0
+20250326,193500,143200890,5730,5730,5730,5730,0
+20250326,193400,143200890,5730,5730,5730,5730,3086
+20250326,193300,143200890,5730,5730,5730,5730,0
+20250326,193200,143200890,5730,5730,5730,5730,0
+20250326,193100,143200890,5730,5730,5730,5730,0
+20250326,193000,143200890,5730,5730,5730,5730,0
+20250326,192900,143200890,5730,5730,5730,5730,0
+20250326,192800,143200890,5730,5730,5730,5730,0
+20250326,192700,143200890,5730,5730,5730,5730,0
+20250326,192600,143200890,5730,5730,5730,5730,0
+20250326,192500,143200890,5730,5730,5730,5730,0
+20250326,192400,143200890,5730,5730,5730,5730,0
+20250326,192300,143200890,5730,5730,5730,5730,0
+20250326,192200,143200890,5730,5730,5730,5730,0
+20250326,192100,143200890,5730,5730,5730,5730,0
+20250326,192000,143200890,5730,5730,5730,5730,0
+20250326,191900,143200890,5730,5730,5730,5730,0
+20250326,191800,143200890,5730,5730,5730,5730,0
+20250326,191700,143200890,5730,5730,5730,5730,0
+20250326,191600,143200890,5730,5730,5730,5730,0
+20250326,191500,143200890,5730,5730,5730,5730,0
+20250326,191400,143200890,5730,5730,5730,5730,0
+20250326,191300,143200890,5730,5730,5730,5730,0
+20250326,191200,143200890,5730,5730,5730,5730,0
+20250326,191100,143200890,5730,5730,5730,5730,0
+20250326,191000,143200890,5730,5730,5730,5730,0
+20250326,190900,143200890,5730,5730,5730,5730,0
+20250326,190800,143200890,5730,5730,5730,5730,0
+20250326,190700,143200890,5730,5730,5730,5730,0
+20250326,190600,143200890,5730,5730,5730,5730,0
+20250326,190500,143200890,5730,5730,5730,5730,0
+20250326,190400,143200890,5730,5730,5730,5730,3086
+20250326,190300,143200890,5730,5730,5730,5730,0
+20250326,190200,143200890,5730,5730,5730,5730,0
+20250326,190100,143200890,5730,5730,5730,5730,0
+20250326,190000,143200890,5730,5730,5730,5730,0
+20250326,185900,143200890,5730,5730,5730,5730,0
+20250326,185800,143200890,5730,5730,5730,5730,0
+20250326,185700,143200890,5730,5730,5730,5730,0
+20250326,185600,143200890,5730,5730,5730,5730,0
+20250326,185500,143200890,5730,5730,5730,5730,0
+20250326,185400,143200890,5730,5730,5730,5730,0
+20250326,185300,143200890,5730,5730,5730,5730,0
+20250326,185200,143200890,5730,5730,5730,5730,0
+20250326,185100,143200890,5730,5730,5730,5730,0
+20250326,185000,143200890,5730,5730,5730,5730,0
+20250326,184900,143200890,5730,5730,5730,5730,0
+20250326,184800,143200890,5730,5730,5730,5730,0
+20250326,184700,143200890,5730,5730,5730,5730,0
+20250326,184600,143200890,5730,5730,5730,5730,0
+20250326,184500,143200890,5730,5730,5730,5730,0
+20250326,184400,143200890,5730,5730,5730,5730,0
+20250326,184300,143200890,5730,5730,5730,5730,0
+20250326,184200,143200890,5730,5730,5730,5730,0
+20250326,184100,143200890,5730,5730,5730,5730,0
+20250326,184000,143200890,5730,5730,5730,5730,0
+20250326,183900,143200890,5730,5730,5730,5730,0
+20250326,183800,143200890,5730,5730,5730,5730,0
+20250326,183700,143200890,5730,5730,5730,5730,0
+20250326,183600,143200890,5730,5730,5730,5730,0
+20250326,183500,143200890,5730,5730,5730,5730,0
+20250326,183400,143200890,5730,5730,5730,5730,3086
+20250326,183300,143200890,5730,5730,5730,5730,0
+20250326,183200,143200890,5730,5730,5730,5730,0
+20250326,183100,143200890,5730,5730,5730,5730,0
+20250326,183000,143200890,5730,5730,5730,5730,0
+20250326,182900,143200890,5730,5730,5730,5730,0
+20250326,182800,143200890,5730,5730,5730,5730,0
+20250326,182700,143200890,5730,5730,5730,5730,0
+20250326,182600,143200890,5730,5730,5730,5730,0
+20250326,182500,143200890,5730,5730,5730,5730,0
+20250326,182400,143200890,5730,5730,5730,5730,0
+20250326,182300,143200890,5730,5730,5730,5730,0
+20250326,182200,143200890,5730,5730,5730,5730,0
+20250326,182100,143200890,5730,5730,5730,5730,0
+20250326,182000,143200890,5730,5730,5730,5730,0
+20250326,181900,143200890,5730,5730,5730,5730,0
+20250326,181800,143200890,5730,5730,5730,5730,0
+20250326,181700,143200890,5730,5730,5730,5730,0
+20250326,181600,143200890,5730,5730,5730,5730,0
+20250326,181500,143200890,5730,5730,5730,5730,0
+20250326,181400,143200890,5730,5730,5730,5730,0
+20250326,181300,143200890,5730,5730,5730,5730,0
+20250326,181200,143200890,5730,5730,5730,5730,0
+20250326,181100,143200890,5730,5730,5730,5730,0
+20250326,181000,143200890,5730,5730,5730,5730,0
+20250326,180900,143200890,5730,5730,5730,5730,0
+20250326,180800,143200890,5730,5730,5730,5730,0
+20250326,180700,143200890,5730,5730,5730,5730,0
+20250326,180600,143200890,5730,5730,5730,5730,0
+20250326,180500,143200890,5730,5730,5730,5730,0
+20250326,180400,143200890,5730,5730,5730,5730,3086
+20250326,180300,143200890,5730,5730,5730,5730,0
+20250326,180200,143200890,5730,5730,5730,5730,0
+20250326,180100,143200890,5730,5730,5730,5730,0
+20250326,180000,143200890,5730,5730,5730,5730,0
+20250326,175900,143200890,5730,5730,5730,5730,0
+20250326,175800,143200890,5730,5730,5730,5730,0
+20250326,175700,143200890,5730,5730,5730,5730,0
+20250326,175600,143200890,5730,5730,5730,5730,0
+20250326,175500,143200890,5730,5730,5730,5730,0
+20250326,175400,143200890,5730,5730,5730,5730,0
+20250326,175300,143200890,5730,5730,5730,5730,0
+20250326,175200,143200890,5730,5730,5730,5730,0
+20250326,175100,143200890,5730,5730,5730,5730,0
+20250326,175000,143200890,5730,5730,5730,5730,0
+20250326,174900,143200890,5730,5730,5730,5730,0
+20250326,174800,143200890,5730,5730,5730,5730,0
+20250326,174700,143200890,5730,5730,5730,5730,0
+20250326,174600,143200890,5730,5730,5730,5730,0
+20250326,174500,143200890,5730,5730,5730,5730,0
+20250326,174400,143200890,5730,5730,5730,5730,0
+20250326,174300,143200890,5730,5730,5730,5730,0
+20250326,174200,143200890,5730,5730,5730,5730,0
+20250326,174100,143200890,5730,5730,5730,5730,0
+20250326,174000,143200890,5730,5730,5730,5730,0
+20250326,173900,143200890,5730,5730,5730,5730,0
+20250326,173800,143200890,5730,5730,5730,5730,0
+20250326,173700,143200890,5730,5730,5730,5730,0
+20250326,173600,143200890,5730,5730,5730,5730,0
+20250326,173500,143200890,5730,5730,5730,5730,0
+20250326,173400,143200890,5730,5730,5730,5730,3086
+20250326,173300,143200890,5730,5730,5730,5730,0
+20250326,173200,143200890,5730,5730,5730,5730,0
+20250326,173100,143200890,5730,5730,5730,5730,0
+20250326,173000,143200890,5730,5730,5730,5730,0
+20250326,172900,143200890,5730,5730,5730,5730,0
+20250326,172800,143200890,5730,5730,5730,5730,0
+20250326,172700,143200890,5730,5730,5730,5730,0
+20250326,172600,143200890,5730,5730,5730,5730,0
+20250326,172500,143200890,5730,5730,5730,5730,0
+20250326,172400,143200890,5730,5730,5730,5730,0
+20250326,172300,143200890,5730,5730,5730,5730,0
+20250326,172200,143200890,5730,5730,5730,5730,0
+20250326,172100,143200890,5730,5730,5730,5730,0
+20250326,172000,143200890,5730,5730,5730,5730,0
+20250326,171900,143200890,5730,5730,5730,5730,0
+20250326,171800,143200890,5730,5730,5730,5730,0
+20250326,171700,143200890,5730,5730,5730,5730,0
+20250326,171600,143200890,5730,5730,5730,5730,0
+20250326,171500,143200890,5730,5730,5730,5730,0
+20250326,171400,143200890,5730,5730,5730,5730,0
+20250326,171300,143200890,5730,5730,5730,5730,0
+20250326,171200,143200890,5730,5730,5730,5730,0
+20250326,171100,143200890,5730,5730,5730,5730,0
+20250326,171000,143200890,5730,5730,5730,5730,0
+20250326,170900,143200890,5730,5730,5730,5730,0
+20250326,170800,143200890,5730,5730,5730,5730,0
+20250326,170700,143200890,5730,5730,5730,5730,0
+20250326,170600,143200890,5730,5730,5730,5730,0
+20250326,170500,143200890,5730,5730,5730,5730,0
+20250326,170400,143200890,5730,5730,5730,5730,3086
+20250326,170300,143200890,5730,5730,5730,5730,0
+20250326,170200,143200890,5730,5730,5730,5730,0
+20250326,170100,143200890,5730,5730,5730,5730,0
+20250326,170000,143200890,5730,5730,5730,5730,0
+20250326,165900,143200890,5730,5730,5730,5730,0
+20250326,165800,143200890,5730,5730,5730,5730,0
+20250326,165700,143200890,5730,5730,5730,5730,0
+20250326,165600,143200890,5730,5730,5730,5730,0
+20250326,165500,143200890,5730,5730,5730,5730,0
+20250326,165400,143200890,5730,5730,5730,5730,0
+20250326,165300,143200890,5730,5730,5730,5730,0
+20250326,165200,143200890,5730,5730,5730,5730,0
+20250326,165100,143200890,5730,5730,5730,5730,0
+20250326,165000,143200890,5730,5730,5730,5730,0
+20250326,164900,143200890,5730,5730,5730,5730,0
+20250326,164800,143200890,5730,5730,5730,5730,0
+20250326,164700,143200890,5730,5730,5730,5730,0
+20250326,164600,143200890,5730,5730,5730,5730,0
+20250326,164500,143200890,5730,5730,5730,5730,0
+20250326,164400,143200890,5730,5730,5730,5730,0
+20250326,164300,143200890,5730,5730,5730,5730,0
+20250326,164200,143200890,5730,5730,5730,5730,0
+20250326,164100,143200890,5730,5730,5730,5730,0
+20250326,164000,143200890,5730,5730,5730,5730,0
+20250326,163900,143200890,5730,5730,5730,5730,0
+20250326,163800,143200890,5730,5730,5730,5730,0
+20250326,163700,143200890,5730,5730,5730,5730,0
+20250326,163600,143200890,5730,5730,5730,5730,0
+20250326,163500,143200890,5730,5730,5730,5730,0
+20250326,163400,143200890,5730,5730,5730,5730,3086
+20250326,163300,143200890,5730,5730,5730,5730,0
+20250326,163200,143200890,5730,5730,5730,5730,0
+20250326,163100,143200890,5730,5730,5730,5730,0
+20250326,163000,143200890,5730,5730,5730,5730,0
+20250326,162900,143200890,5730,5730,5730,5730,0
+20250326,162800,143200890,5730,5730,5730,5730,0
+20250326,162700,143200890,5730,5730,5730,5730,0
+20250326,162600,143200890,5730,5730,5730,5730,0
+20250326,162500,143200890,5730,5730,5730,5730,0
+20250326,162400,143200890,5730,5730,5730,5730,0
+20250326,162300,143200890,5730,5730,5730,5730,0
+20250326,162200,143200890,5730,5730,5730,5730,0
+20250326,162100,143200890,5730,5730,5730,5730,0
+20250326,162000,143200890,5730,5730,5730,5730,0
+20250326,161900,143200890,5730,5730,5730,5730,0
+20250326,161800,143200890,5730,5730,5730,5730,0
+20250326,161700,143200890,5730,5730,5730,5730,0
+20250326,161600,143200890,5730,5730,5730,5730,0
+20250326,161500,143200890,5730,5730,5730,5730,0
+20250326,161400,143200890,5730,5730,5730,5730,0
+20250326,161300,143200890,5730,5730,5730,5730,0
+20250326,161200,143200890,5730,5730,5730,5730,0
+20250326,161100,143200890,5730,5730,5730,5730,0
+20250326,161000,143200890,5730,5730,5730,5730,0
+20250326,160900,143200890,5730,5730,5730,5730,0
+20250326,160800,143200890,5730,5730,5730,5730,0
+20250326,160700,143200890,5730,5730,5730,5730,0
+20250326,160600,143200890,5730,5730,5730,5730,0
+20250326,160500,143200890,5730,5730,5730,5730,0
+20250326,160400,143200890,5730,5730,5730,5730,3086
+20250326,160300,143200890,5730,5730,5730,5730,0
+20250326,160200,143200890,5730,5730,5730,5730,0
+20250326,160100,143200890,5730,5730,5730,5730,0
+20250326,160000,143200890,5730,5730,5730,5730,0
+20250326,155900,143200890,5730,5730,5730,5730,0
+20250326,155800,143200890,5730,5730,5730,5730,0
+20250326,155700,143200890,5730,5730,5730,5730,0
+20250326,155600,143200890,5730,5730,5730,5730,0
+20250326,155500,143200890,5730,5730,5730,5730,0
+20250326,155400,143200890,5730,5730,5730,5730,0
+20250326,155300,143200890,5730,5730,5730,5730,0
+20250326,155200,143200890,5730,5730,5730,5730,0
+20250326,155100,143200890,5730,5730,5730,5730,0
+20250326,155000,143200890,5730,5730,5730,5730,0
+20250326,154900,143200890,5730,5730,5730,5730,0
+20250326,154800,143200890,5730,5730,5730,5730,0
+20250326,154700,143200890,5730,5730,5730,5730,0
+20250326,154600,143200890,5730,5730,5730,5730,0
+20250326,154500,143200890,5730,5730,5730,5730,0
+20250326,154400,143200890,5730,5730,5730,5730,0
+20250326,154300,143200890,5730,5730,5730,5730,0
+20250326,154200,143200890,5730,5730,5730,5730,0
+20250326,154100,143200890,5730,5730,5730,5730,0
+20250326,154000,143200890,5730,5730,5730,5730,0
+20250326,153900,143200890,5730,5730,5730,5730,0
+20250326,153800,143200890,5730,5730,5730,5730,0
+20250326,153700,143200890,5730,5730,5730,5730,0
+20250326,153600,143200890,5730,5730,5730,5730,0
+20250326,153500,143200890,5730,5730,5730,5730,0
+20250326,153400,143200890,5730,5730,5730,5730,3086
+20250326,153300,143200890,5730,5730,5730,5730,0
+20250326,153200,143200890,5730,5730,5730,5730,0
+20250326,153100,143200890,5730,5730,5730,5730,0
+20250326,153000,143200890,5730,5730,5730,5730,3086
+20250326,152900,125518110,5770,5770,5770,5770,0
+20250326,152800,125518110,5770,5770,5770,5770,0
+20250326,152700,125518110,5770,5770,5770,5770,0
+20250326,152600,125518110,5770,5770,5770,5770,0
+20250326,152500,125518110,5770,5770,5770,5770,0
+20250326,152400,125518110,5770,5770,5770,5770,0
+20250326,152300,125518110,5770,5770,5770,5770,0
+20250326,152200,125518110,5770,5770,5770,5770,0
+20250326,152100,125518110,5770,5770,5770,5770,0
+20250326,152000,125518110,5770,5770,5770,5770,0
+20250326,151900,125518110,5770,5770,5770,5770,30
+20250326,151800,125345010,5770,5770,5770,5770,51
+20250326,151700,125050740,5770,5770,5770,5770,2
+20250326,151600,125039200,5770,5770,5770,5770,82
+20250326,151500,124566060,5780,5780,5780,5780,376
+20250326,151400,122392780,5770,5780,5800,5770,695
+20250326,151300,118375950,5800,5800,5800,5800,0
+20250326,151200,118375950,5800,5800,5800,5800,1
+20250326,151100,118370150,5770,5770,5770,5770,36
+20250326,151000,118162430,5800,5800,5800,5800,0
+20250326,150900,118162430,5800,5800,5800,5800,0
+20250326,150800,118162430,5800,5800,5800,5800,0
+20250326,150700,118162430,5800,5800,5800,5760,40
+20250326,150600,117931790,5770,5770,5770,5770,0
+20250326,150500,117931790,5770,5770,5770,5770,1
+20250326,150400,117926020,5790,5760,5790,5760,178
+20250326,150300,116896300,5760,5760,5770,5760,334
+20250326,150200,114970620,5750,5780,5780,5750,647
+20250326,150100,111237600,5810,5810,5810,5810,0
+20250326,150000,111237600,5810,5810,5810,5810,0
+20250326,145900,111237600,5810,5810,5810,5810,0
+20250326,145800,111237600,5810,5810,5810,5810,0
+20250326,145700,111237600,5810,5780,5810,5780,13
+20250326,145600,111162430,5780,5780,5780,5780,0
+20250326,145500,111162430,5780,5780,5780,5780,27
+20250326,145400,111006370,5790,5790,5790,5790,0
+20250326,145300,111006370,5790,5790,5790,5790,6
+20250326,145200,110971630,5780,5780,5780,5780,0
+20250326,145100,110971630,5780,5780,5780,5780,0
+20250326,145000,110971630,5780,5780,5780,5780,0
+20250326,144900,110971630,5780,5780,5780,5780,0
+20250326,144800,110971630,5780,5780,5780,5780,0
+20250326,144700,110971630,5780,5780,5780,5780,0
+20250326,144600,110971630,5780,5780,5780,5780,68
+20250326,144500,110578590,5790,5790,5790,5790,100
+20250326,144400,109999590,5820,5820,5820,5820,20
+20250326,144300,109883190,5820,5820,5820,5820,0
+20250326,144200,109883190,5820,5820,5820,5820,0
+20250326,144100,109883190,5820,5820,5820,5780,154
+20250326,144000,108991580,5790,5790,5790,5790,0
+20250326,143900,108991580,5790,5790,5790,5790,23
+20250326,143800,108858410,5790,5790,5790,5790,0
+20250326,143700,108858410,5790,5790,5790,5790,0
+20250326,143600,108858410,5790,5790,5790,5790,0
+20250326,143500,108858410,5790,5800,5800,5780,641
+20250326,143400,105145100,5800,5800,5800,5800,241
+20250326,143300,103747300,5790,5790,5790,5790,0
+20250326,143200,103747300,5790,5790,5790,5790,0
+20250326,143100,103747300,5790,5790,5790,5790,0
+20250326,143000,103747300,5790,5790,5790,5790,0
+20250326,142900,103747300,5790,5790,5790,5790,0
+20250326,142800,103747300,5790,5790,5790,5790,0
+20250326,142700,103747300,5790,5790,5790,5790,0
+20250326,142600,103747300,5790,5800,5800,5790,54
+20250326,142500,103434260,5830,5830,5830,5800,23
+20250326,142400,103300800,5810,5810,5810,5810,0
+20250326,142300,103300800,5810,5820,5820,5810,7
+20250326,142200,103260120,5830,5830,5830,5830,0
+20250326,142100,103260120,5830,5830,5830,5830,0
+20250326,142000,103260120,5830,5830,5830,5830,4
+20250326,141900,103236800,5840,5840,5840,5840,0
+20250326,141800,103236800,5840,5840,5840,5840,0
+20250326,141700,103236800,5840,5840,5840,5840,5
+20250326,141600,103207600,5840,5840,5840,5840,1
+20250326,141500,103201760,5840,5840,5840,5840,0
+20250326,141400,103201760,5840,5840,5840,5840,0
+20250326,141300,103201760,5840,5840,5840,5840,0
+20250326,141200,103201760,5840,5840,5840,5840,0
+20250326,141100,103201760,5840,5840,5840,5840,0
+20250326,141000,103201760,5840,5830,5840,5830,57
+20250326,140900,102869440,5810,5810,5810,5810,0
+20250326,140800,102869440,5810,5810,5810,5810,0
+20250326,140700,102869440,5810,5810,5810,5810,107
+20250326,140600,102247770,5820,5820,5820,5820,0
+20250326,140500,102247770,5820,5820,5820,5820,94
+20250326,140400,101700690,5820,5820,5820,5820,524
+20250326,140300,98651010,5830,5830,5830,5830,0
+20250326,140200,98651010,5830,5830,5830,5830,0
+20250326,140100,98651010,5830,5830,5830,5830,0
+20250326,140000,98651010,5830,5830,5830,5830,72
+20250326,135900,98231250,5830,5830,5830,5830,0
+20250326,135800,98231250,5830,5830,5830,5830,1
+20250326,135700,98225420,5840,5840,5840,5840,0
+20250326,135600,98225420,5840,5840,5840,5840,10
+20250326,135500,98167020,5830,5830,5830,5830,0
+20250326,135400,98167020,5830,5830,5830,5830,0
+20250326,135300,98167020,5830,5830,5830,5830,0
+20250326,135200,98167020,5830,5830,5830,5830,0
+20250326,135100,98167020,5830,5830,5830,5830,0
+20250326,135000,98167020,5830,5830,5830,5830,0
+20250326,134900,98167020,5830,5830,5830,5830,0
+20250326,134800,98167020,5830,5830,5830,5830,0
+20250326,134700,98167020,5830,5830,5830,5830,87
+20250326,134600,97659810,5850,5850,5850,5850,0
+20250326,134500,97659810,5850,5850,5850,5850,0
+20250326,134400,97659810,5850,5850,5850,5850,0
+20250326,134300,97659810,5850,5840,5850,5840,522
+20250326,134200,94611110,5840,5840,5840,5840,3
+20250326,134100,94593590,5840,5840,5840,5840,0
+20250326,134000,94593590,5840,5840,5840,5840,7
+20250326,133900,94552710,5830,5830,5830,5830,0
+20250326,133800,94552710,5830,5830,5830,5830,0
+20250326,133700,94552710,5830,5830,5830,5830,0
+20250326,133600,94552710,5830,5830,5830,5830,65
+20250326,133500,94173760,5840,5840,5840,5840,10
+20250326,133400,94115360,5840,5840,5840,5840,0
+20250326,133300,94115360,5840,5840,5840,5840,0
+20250326,133200,94115360,5840,5840,5840,5840,0
+20250326,133100,94115360,5840,5840,5840,5840,0
+20250326,133000,94115360,5840,5840,5840,5840,0
+20250326,132900,94115360,5840,5840,5840,5840,0
+20250326,132800,94115360,5840,5840,5840,5840,54
+20250326,132700,93800000,5850,5850,5850,5850,500
+20250326,132600,90875000,5850,5850,5850,5850,0
+20250326,132500,90875000,5850,5850,5850,5850,18
+20250326,132400,90769700,5840,5840,5840,5840,1
+20250326,132300,90763860,5850,5850,5850,5850,0
+20250326,132200,90763860,5850,5850,5850,5850,18
+20250326,132100,90658560,5840,5840,5840,5840,0
+20250326,132000,90658560,5840,5840,5840,5840,20
+20250326,131900,90541760,5840,5840,5840,5840,104
+20250326,131800,89934400,5830,5830,5830,5830,0
+20250326,131700,89934400,5830,5830,5830,5830,7
+20250326,131600,89893590,5830,5830,5830,5830,0
+20250326,131500,89893590,5830,5830,5830,5830,40
+20250326,131400,89660390,5830,5830,5830,5830,0
+20250326,131300,89660390,5830,5830,5830,5830,0
+20250326,131200,89660390,5830,5830,5830,5830,0
+20250326,131100,89660390,5830,5830,5830,5830,0
+20250326,131000,89660390,5830,5830,5830,5830,0
+20250326,130900,89660390,5830,5830,5830,5830,0
+20250326,130800,89660390,5830,5830,5830,5830,10
+20250326,130700,89602090,5840,5840,5840,5840,0
+20250326,130600,89602090,5840,5840,5840,5840,0
+20250326,130500,89602090,5840,5840,5840,5840,0
+20250326,130400,89602090,5840,5840,5840,5840,1
+20250326,130300,89596250,5810,5810,5810,5810,0
+20250326,130200,89596250,5810,5810,5810,5810,0
+20250326,130100,89596250,5810,5820,5820,5810,2219
+20250326,130000,76696820,5810,5810,5810,5810,0
+20250326,125900,76696820,5810,5810,5810,5810,0
+20250326,125800,76696820,5810,5810,5810,5810,0
+20250326,125700,76696820,5810,5810,5810,5810,0
+20250326,125600,76696820,5810,5810,5810,5810,0
+20250326,125500,76696820,5810,5810,5810,5810,0
+20250326,125400,76696820,5810,5810,5810,5810,1
+20250326,125300,76691010,5810,5810,5810,5810,0
+20250326,125200,76691010,5810,5810,5810,5810,18
+20250326,125100,76586430,5850,5850,5850,5850,0
+20250326,125000,76586430,5850,5820,5850,5820,5
+20250326,124900,76557300,5840,5840,5840,5840,0
+20250326,124800,76557300,5840,5840,5840,5840,0
+20250326,124700,76557300,5840,5840,5840,5840,0
+20250326,124600,76557300,5840,5840,5840,5840,0
+20250326,124500,76557300,5840,5840,5840,5840,0
+20250326,124400,76557300,5840,5840,5840,5840,223
+20250326,124300,75254980,5810,5810,5810,5810,0
+20250326,124200,75254980,5810,5810,5810,5810,0
+20250326,124100,75254980,5810,5810,5810,5810,0
+20250326,124000,75254980,5810,5810,5830,5810,130
+20250326,123900,74499240,5840,5840,5840,5840,0
+20250326,123800,74499240,5840,5840,5840,5840,0
+20250326,123700,74499240,5840,5840,5840,5840,0
+20250326,123600,74499240,5840,5840,5840,5840,0
+20250326,123500,74499240,5840,5840,5840,5840,0
+20250326,123400,74499240,5840,5840,5840,5840,0
+20250326,123300,74499240,5840,5840,5840,5840,0
+20250326,123200,74499240,5840,5840,5840,5840,0
+20250326,123100,74499240,5840,5840,5840,5840,0
+20250326,123000,74499240,5840,5840,5840,5840,0
+20250326,122900,74499240,5840,5840,5840,5840,0
+20250326,122800,74499240,5840,5840,5840,5840,1
+20250326,122700,74493400,5810,5810,5810,5810,0
+20250326,122600,74493400,5810,5810,5810,5810,0
+20250326,122500,74493400,5810,5810,5810,5810,0
+20250326,122400,74493400,5810,5810,5810,5810,63
+20250326,122300,74127370,5810,5810,5810,5810,0
+20250326,122200,74127370,5810,5810,5810,5810,0
+20250326,122100,74127370,5810,5810,5810,5810,0
+20250326,122000,74127370,5810,5810,5810,5810,0
+20250326,121900,74127370,5810,5810,5810,5810,0
+20250326,121800,74127370,5810,5810,5810,5810,0
+20250326,121700,74127370,5810,5810,5810,5810,0
+20250326,121600,74127370,5810,5810,5810,5810,0
+20250326,121500,74127370,5810,5810,5810,5810,0
+20250326,121400,74127370,5810,5810,5810,5810,0
+20250326,121300,74127370,5810,5810,5810,5810,0
+20250326,121200,74127370,5810,5810,5810,5810,10
+20250326,121100,74069270,5840,5840,5840,5840,0
+20250326,121000,74069270,5840,5840,5840,5840,0
+20250326,120900,74069270,5840,5840,5840,5840,0
+20250326,120800,74069270,5840,5840,5840,5840,0
+20250326,120700,74069270,5840,5840,5840,5840,0
+20250326,120600,74069270,5840,5840,5840,5840,1
+20250326,120500,74063430,5840,5840,5840,5840,5
+20250326,120400,74034230,5840,5840,5840,5840,3
+20250326,120300,74016710,5840,5840,5840,5840,0
+20250326,120200,74016710,5840,5840,5840,5840,0
+20250326,120100,74016710,5840,5840,5840,5840,0
+20250326,120000,74016710,5840,5840,5840,5840,0
+20250326,115900,74016710,5840,5840,5840,5840,0
+20250326,115800,74016710,5840,5840,5840,5840,0
+20250326,115700,74016710,5840,5840,5840,5840,1
+20250326,115600,74010870,5810,5810,5810,5810,10
+20250326,115500,73952770,5840,5840,5840,5840,0
+20250326,115400,73952770,5840,5820,5840,5820,153
+20250326,115300,73062290,5810,5810,5810,5810,150
+20250326,115200,72190790,5810,5810,5810,5810,0
+20250326,115100,72190790,5810,5810,5810,5810,0
+20250326,115000,72190790,5810,5810,5810,5810,0
+20250326,114900,72190790,5810,5810,5810,5810,0
+20250326,114800,72190790,5810,5810,5810,5810,0
+20250326,114700,72190790,5810,5810,5810,5810,0
+20250326,114600,72190790,5810,5810,5810,5810,0
+20250326,114500,72190790,5810,5810,5810,5810,1
+20250326,114400,72184980,5810,5810,5810,5810,0
+20250326,114300,72184980,5810,5810,5810,5810,2
+20250326,114200,72173360,5820,5820,5820,5820,0
+20250326,114100,72173360,5820,5820,5820,5820,3
+20250326,114000,72155900,5820,5820,5820,5820,2
+20250326,113900,72144260,5820,5820,5820,5820,0
+20250326,113800,72144260,5820,5820,5820,5820,0
+20250326,113700,72144260,5820,5830,5830,5820,212
+20250326,113600,70910410,5850,5850,5850,5850,0
+20250326,113500,70910410,5850,5850,5850,5850,406
+20250326,113400,68535310,5850,5850,5850,5850,1
+20250326,113300,68529460,5840,5840,5840,5840,302
+20250326,113200,66765780,5850,5850,5850,5850,4
+20250326,113100,66742380,5850,5830,5850,5820,574
+20250326,113000,63398960,5820,5820,5820,5820,15
+20250326,112900,63311660,5850,5850,5850,5850,0
+20250326,112800,63311660,5850,5850,5850,5850,0
+20250326,112700,63311660,5850,5850,5850,5850,0
+20250326,112600,63311660,5850,5850,5850,5850,0
+20250326,112500,63311660,5850,5850,5850,5850,0
+20250326,112400,63311660,5850,5850,5850,5850,0
+20250326,112300,63311660,5850,5850,5850,5850,17
+20250326,112200,63212210,5850,5840,5850,5840,22
+20250326,112100,63083570,5850,5850,5850,5850,0
+20250326,112000,63083570,5850,5850,5850,5850,0
+20250326,111900,63083570,5850,5840,5850,5840,255
+20250326,111800,61593410,5830,5830,5830,5830,278
+20250326,111700,59972670,5830,5830,5830,5830,310
+20250326,111600,58165370,5830,5830,5830,5830,0
+20250326,111500,58165370,5830,5830,5830,5830,0
+20250326,111400,58165370,5830,5830,5830,5830,0
+20250326,111300,58165370,5830,5830,5830,5830,2
+20250326,111200,58153710,5820,5820,5820,5820,0
+20250326,111100,58153710,5820,5820,5820,5820,0
+20250326,111000,58153710,5820,5820,5820,5820,0
+20250326,110900,58153710,5820,5820,5820,5820,45
+20250326,110800,57891810,5820,5820,5820,5820,0
+20250326,110700,57891810,5820,5820,5820,5820,1
+20250326,110600,57885990,5820,5820,5820,5820,18
+20250326,110500,57781230,5810,5810,5810,5810,0
+20250326,110400,57781230,5810,5810,5810,5810,0
+20250326,110300,57781230,5810,5810,5810,5810,5
+20250326,110200,57752180,5810,5810,5810,5810,0
+20250326,110100,57752180,5810,5810,5810,5810,2
+20250326,110000,57740560,5810,5810,5810,5810,0
+20250326,105900,57740560,5810,5810,5810,5810,0
+20250326,105800,57740560,5810,5810,5810,5810,2
+20250326,105700,57728940,5830,5830,5830,5830,15
+20250326,105600,57641490,5820,5820,5820,5820,1
+20250326,105500,57635670,5830,5830,5830,5830,0
+20250326,105400,57635670,5830,5830,5830,5830,0
+20250326,105300,57635670,5830,5830,5830,5830,380
+20250326,105200,55420270,5830,5830,5830,5830,0
+20250326,105100,55420270,5830,5830,5830,5830,40
+20250326,105000,55187070,5830,5830,5830,5830,0
+20250326,104900,55187070,5830,5830,5830,5830,0
+20250326,104800,55187070,5830,5830,5830,5830,7
+20250326,104700,55146260,5830,5830,5830,5830,0
+20250326,104600,55146260,5830,5830,5830,5830,0
+20250326,104500,55146260,5830,5830,5830,5830,0
+20250326,104400,55146260,5830,5830,5830,5830,0
+20250326,104300,55146260,5830,5830,5830,5830,0
+20250326,104200,55146260,5830,5830,5830,5830,0
+20250326,104100,55146260,5830,5830,5830,5830,0
+20250326,104000,55146260,5830,5830,5830,5830,11
+20250326,103900,55082130,5830,5830,5830,5830,0
+20250326,103800,55082130,5830,5830,5830,5830,0
+20250326,103700,55082130,5830,5830,5830,5830,39
+20250326,103600,54854760,5830,5830,5830,5830,0
+20250326,103500,54854760,5830,5830,5830,5830,0
+20250326,103400,54854760,5830,5830,5830,5830,1
+20250326,103300,54848930,5830,5830,5830,5830,0
+20250326,103200,54848930,5830,5800,5830,5800,970
+20250326,103100,49214130,5780,5790,5790,5750,1583
+20250326,103000,40064630,5800,5800,5800,5800,2
+20250326,102900,40053030,5790,5790,5790,5790,6
+20250326,102800,40018290,5800,5800,5800,5800,5
+20250326,102700,39989290,5800,5800,5800,5800,3
+20250326,102600,39971890,5800,5800,5800,5800,7
+20250326,102500,39931290,5790,5790,5790,5790,31
+20250326,102400,39751800,5810,5810,5810,5810,3
+20250326,102300,39734370,5800,5800,5800,5800,286
+20250326,102200,38075570,5800,5800,5800,5800,0
+20250326,102100,38075570,5800,5800,5810,5800,43
+20250326,102000,37826160,5800,5800,5800,5800,260
+20250326,101900,36318160,5800,5790,5800,5790,548
+20250326,101800,33145110,5780,5780,5780,5780,42
+20250326,101700,32902350,5780,5780,5780,5780,3
+20250326,101600,32885010,5780,5780,5780,5780,0
+20250326,101500,32885010,5780,5780,5780,5780,32
+20250326,101400,32700050,5750,5750,5750,5750,0
+20250326,101300,32700050,5750,5750,5750,5750,0
+20250326,101200,32700050,5750,5750,5750,5750,148
+20250326,101100,31849050,5770,5770,5770,5770,25
+20250326,101000,31704800,5760,5760,5760,5760,121
+20250326,100900,31007840,5760,5760,5760,5760,0
+20250326,100800,31007840,5760,5760,5760,5760,2
+20250326,100700,30996320,5760,5760,5760,5760,1
+20250326,100600,30990560,5760,5760,5760,5760,11
+20250326,100500,30927200,5760,5760,5760,5760,0
+20250326,100400,30927200,5760,5750,5760,5750,311
+20250326,100300,29138920,5750,5750,5750,5750,1
+20250326,100200,29133170,5750,5750,5750,5750,0
+20250326,100100,29133170,5750,5750,5750,5750,0
+20250326,100000,29133170,5750,5750,5750,5750,2
+20250326,095900,29121670,5750,5750,5750,5750,1
+20250326,095800,29115920,5750,5750,5750,5750,0
+20250326,095700,29115920,5750,5750,5750,5750,10
+20250326,095600,29058420,5740,5740,5740,5740,0
+20250326,095500,29058420,5740,5740,5740,5740,40
+20250326,095400,28828820,5750,5750,5750,5750,2
+20250326,095300,28817320,5750,5750,5750,5750,93
+20250326,095200,28282570,5750,5750,5750,5750,0
+20250326,095100,28282570,5750,5740,5750,5740,79
+20250326,095000,27828330,5750,5750,5750,5750,1
+20250326,094900,27822580,5740,5740,5740,5740,19
+20250326,094800,27713520,5730,5730,5730,5730,0
+20250326,094700,27713520,5730,5730,5730,5730,19
+20250326,094600,27604650,5790,5790,5790,5790,2
+20250326,094500,27593070,5790,5730,5790,5730,374
+20250326,094400,25448570,5730,5720,5730,5720,24
+20250326,094300,25311270,5730,5730,5730,5730,402
+20250326,094200,23007810,5730,5730,5730,5730,50
+20250326,094100,22721310,5720,5720,5720,5720,46
+20250326,094000,22458190,5720,5720,5720,5720,20
+20250326,093900,22343790,5720,5730,5730,5720,516
+20250326,093800,19388260,5730,5730,5730,5730,6
+20250326,093700,19353880,5730,5730,5730,5730,22
+20250326,093600,19227820,5730,5730,5730,5730,182
+20250326,093500,18184960,5730,5730,5730,5730,10
+20250326,093400,18127660,5720,5720,5720,5720,182
+20250326,093300,17086620,5720,5730,5730,5720,113
+20250326,093200,16439170,5730,5730,5740,5730,302
+20250326,093100,14708630,5740,5740,5740,5740,175
+20250326,093000,13704130,5740,5750,5750,5740,56
+20250326,092900,13382570,5750,5750,5750,5750,13
+20250326,092800,13307820,5750,5760,5760,5750,1154
+20250326,092700,6668190,5770,5780,5780,5770,13
+20250326,092600,6593160,5770,5770,5770,5770,1
+20250326,092500,6587390,5760,5760,5760,5760,63
+20250326,092400,6224510,5790,5790,5790,5790,8
+20250326,092300,6178190,5790,5790,5790,5790,103
+20250326,092200,5581820,5760,5760,5760,5760,36
+20250326,092100,5374460,5770,5770,5770,5770,46
+20250326,092000,5109040,5770,5770,5770,5770,0
+20250326,091900,5109040,5770,5770,5770,5770,0
+20250326,091800,5109040,5770,5780,5780,5770,141
+20250326,091700,4295370,5780,5780,5780,5780,221
+20250326,091600,3017990,5780,5780,5780,5780,80
+20250326,091500,2555590,5780,5790,5790,5780,166
+20250326,091400,1595240,5790,5790,5790,5790,0
+20250326,091300,1595240,5790,5790,5790,5790,0
+20250326,091200,1595240,5790,5790,5790,5790,28
+20250326,091100,1433120,5800,5800,5810,5800,205
+20250326,091000,244110,5810,5810,5810,5810,12
+20250326,090900,174390,5800,5800,5800,5800,1
+20250326,090800,168590,5810,5810,5810,5810,9
+20250326,090700,116300,5820,5820,5820,5820,1
+20250326,090600,110480,5820,5820,5820,5820,0
+20250326,090500,110480,5820,5820,5820,5820,11
+20250326,090400,46460,5820,5810,5820,5810,3
+20250326,090300,29010,5810,5810,5810,5810,1
+20250326,090200,23200,5800,5800,5800,5800,0
+20250326,090100,23200,5800,5800,5800,5800,0
+20250326,090000,23200,5800,5800,5800,5800,4

289220/min/candle-20250327.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210400,248632895,5580,5580,5580,5580,2839
+20250327,210300,248632895,5580,5580,5580,5580,0
+20250327,210200,248632895,5580,5580,5580,5580,0
+20250327,210100,248632895,5580,5580,5580,5580,0
+20250327,210000,248632895,5580,5580,5580,5580,0
+20250327,205900,248632895,5580,5580,5580,5580,0
+20250327,205800,248632895,5580,5580,5580,5580,0
+20250327,205700,248632895,5580,5580,5580,5580,0
+20250327,205600,248632895,5580,5580,5580,5580,0
+20250327,205500,248632895,5580,5580,5580,5580,0
+20250327,205400,248632895,5580,5580,5580,5580,0
+20250327,205300,248632895,5580,5580,5580,5580,0
+20250327,205200,248632895,5580,5580,5580,5580,0
+20250327,205100,248632895,5580,5580,5580,5580,0
+20250327,205000,248632895,5580,5580,5580,5580,0
+20250327,204900,248632895,5580,5580,5580,5580,0
+20250327,204800,248632895,5580,5580,5580,5580,0
+20250327,204700,248632895,5580,5580,5580,5580,0
+20250327,204600,248632895,5580,5580,5580,5580,0
+20250327,204500,248632895,5580,5580,5580,5580,0
+20250327,204400,248632895,5580,5580,5580,5580,0
+20250327,204300,248632895,5580,5580,5580,5580,0
+20250327,204200,248632895,5580,5580,5580,5580,0
+20250327,204100,248632895,5580,5580,5580,5580,0
+20250327,204000,248632895,5580,5580,5580,5580,0
+20250327,203900,248632895,5580,5580,5580,5580,0
+20250327,203800,248632895,5580,5580,5580,5580,0
+20250327,203700,248632895,5580,5580,5580,5580,0
+20250327,203600,248632895,5580,5580,5580,5580,0
+20250327,203500,248632895,5580,5580,5580,5580,0
+20250327,203400,248632895,5580,5580,5580,5580,2839
+20250327,203300,248632895,5580,5580,5580,5580,0
+20250327,203200,248632895,5580,5580,5580,5580,0
+20250327,203100,248632895,5580,5580,5580,5580,0
+20250327,203000,248632895,5580,5580,5580,5580,0
+20250327,202900,248632895,5580,5580,5580,5580,0
+20250327,202800,248632895,5580,5580,5580,5580,0
+20250327,202700,248632895,5580,5580,5580,5580,0
+20250327,202600,248632895,5580,5580,5580,5580,0
+20250327,202500,248632895,5580,5580,5580,5580,0
+20250327,202400,248632895,5580,5580,5580,5580,0
+20250327,202300,248632895,5580,5580,5580,5580,0
+20250327,202200,248632895,5580,5580,5580,5580,0
+20250327,202100,248632895,5580,5580,5580,5580,0
+20250327,202000,248632895,5580,5580,5580,5580,0
+20250327,201900,248632895,5580,5580,5580,5580,0
+20250327,201800,248632895,5580,5580,5580,5580,0
+20250327,201700,248632895,5580,5580,5580,5580,0
+20250327,201600,248632895,5580,5580,5580,5580,0
+20250327,201500,248632895,5580,5580,5580,5580,0
+20250327,201400,248632895,5580,5580,5580,5580,0
+20250327,201300,248632895,5580,5580,5580,5580,0
+20250327,201200,248632895,5580,5580,5580,5580,0
+20250327,201100,248632895,5580,5580,5580,5580,0
+20250327,201000,248632895,5580,5580,5580,5580,0
+20250327,200900,248632895,5580,5580,5580,5580,0
+20250327,200800,248632895,5580,5580,5580,5580,0
+20250327,200700,248632895,5580,5580,5580,5580,0
+20250327,200600,248632895,5580,5580,5580,5580,0
+20250327,200500,248632895,5580,5580,5580,5580,0
+20250327,200400,248632895,5580,5580,5580,5580,2839
+20250327,200300,248632895,5580,5580,5580,5580,0
+20250327,200200,248632895,5580,5580,5580,5580,0
+20250327,200100,248632895,5580,5580,5580,5580,0
+20250327,200000,248632895,5580,5580,5580,5580,0
+20250327,195900,248632895,5580,5580,5580,5580,0
+20250327,195800,248632895,5580,5580,5580,5580,0
+20250327,195700,248632895,5580,5580,5580,5580,0
+20250327,195600,248632895,5580,5580,5580,5580,0
+20250327,195500,248632895,5580,5580,5580,5580,0
+20250327,195400,248632895,5580,5580,5580,5580,0
+20250327,195300,248632895,5580,5580,5580,5580,0
+20250327,195200,248632895,5580,5580,5580,5580,0
+20250327,195100,248632895,5580,5580,5580,5580,0
+20250327,195000,248632895,5580,5580,5580,5580,0
+20250327,194900,248632895,5580,5580,5580,5580,0
+20250327,194800,248632895,5580,5580,5580,5580,0
+20250327,194700,248632895,5580,5580,5580,5580,0
+20250327,194600,248632895,5580,5580,5580,5580,0
+20250327,194500,248632895,5580,5580,5580,5580,0
+20250327,194400,248632895,5580,5580,5580,5580,0
+20250327,194300,248632895,5580,5580,5580,5580,0
+20250327,194200,248632895,5580,5580,5580,5580,0
+20250327,194100,248632895,5580,5580,5580,5580,0
+20250327,194000,248632895,5580,5580,5580,5580,0
+20250327,193900,248632895,5580,5580,5580,5580,0
+20250327,193800,248632895,5580,5580,5580,5580,0
+20250327,193700,248632895,5580,5580,5580,5580,0
+20250327,193600,248632895,5580,5580,5580,5580,0
+20250327,193500,248632895,5580,5580,5580,5580,0
+20250327,193400,248632895,5580,5580,5580,5580,2839
+20250327,193300,248632895,5580,5580,5580,5580,0
+20250327,193200,248632895,5580,5580,5580,5580,0
+20250327,193100,248632895,5580,5580,5580,5580,0
+20250327,193000,248632895,5580,5580,5580,5580,0
+20250327,192900,248632895,5580,5580,5580,5580,0
+20250327,192800,248632895,5580,5580,5580,5580,0
+20250327,192700,248632895,5580,5580,5580,5580,0
+20250327,192600,248632895,5580,5580,5580,5580,0
+20250327,192500,248632895,5580,5580,5580,5580,0
+20250327,192400,248632895,5580,5580,5580,5580,0
+20250327,192300,248632895,5580,5580,5580,5580,0
+20250327,192200,248632895,5580,5580,5580,5580,0
+20250327,192100,248632895,5580,5580,5580,5580,0
+20250327,192000,248632895,5580,5580,5580,5580,0
+20250327,191900,248632895,5580,5580,5580,5580,0
+20250327,191800,248632895,5580,5580,5580,5580,0
+20250327,191700,248632895,5580,5580,5580,5580,0
+20250327,191600,248632895,5580,5580,5580,5580,0
+20250327,191500,248632895,5580,5580,5580,5580,0
+20250327,191400,248632895,5580,5580,5580,5580,0
+20250327,191300,248632895,5580,5580,5580,5580,0
+20250327,191200,248632895,5580,5580,5580,5580,0
+20250327,191100,248632895,5580,5580,5580,5580,0
+20250327,191000,248632895,5580,5580,5580,5580,0
+20250327,190900,248632895,5580,5580,5580,5580,0
+20250327,190800,248632895,5580,5580,5580,5580,0
+20250327,190700,248632895,5580,5580,5580,5580,0
+20250327,190600,248632895,5580,5580,5580,5580,0
+20250327,190500,248632895,5580,5580,5580,5580,0
+20250327,190400,248632895,5580,5580,5580,5580,2839
+20250327,190300,248632895,5580,5580,5580,5580,0
+20250327,190200,248632895,5580,5580,5580,5580,0
+20250327,190100,248632895,5580,5580,5580,5580,0
+20250327,190000,248632895,5580,5580,5580,5580,0
+20250327,185900,248632895,5580,5580,5580,5580,0
+20250327,185800,248632895,5580,5580,5580,5580,0
+20250327,185700,248632895,5580,5580,5580,5580,0
+20250327,185600,248632895,5580,5580,5580,5580,0
+20250327,185500,248632895,5580,5580,5580,5580,0
+20250327,185400,248632895,5580,5580,5580,5580,0
+20250327,185300,248632895,5580,5580,5580,5580,0
+20250327,185200,248632895,5580,5580,5580,5580,0
+20250327,185100,248632895,5580,5580,5580,5580,0
+20250327,185000,248632895,5580,5580,5580,5580,0
+20250327,184900,248632895,5580,5580,5580,5580,0
+20250327,184800,248632895,5580,5580,5580,5580,0
+20250327,184700,248632895,5580,5580,5580,5580,0
+20250327,184600,248632895,5580,5580,5580,5580,0
+20250327,184500,248632895,5580,5580,5580,5580,0
+20250327,184400,248632895,5580,5580,5580,5580,0
+20250327,184300,248632895,5580,5580,5580,5580,0
+20250327,184200,248632895,5580,5580,5580,5580,0
+20250327,184100,248632895,5580,5580,5580,5580,0
+20250327,184000,248632895,5580,5580,5580,5580,0
+20250327,183900,248632895,5580,5580,5580,5580,0
+20250327,183800,248632895,5580,5580,5580,5580,0
+20250327,183700,248632895,5580,5580,5580,5580,0
+20250327,183600,248632895,5580,5580,5580,5580,0
+20250327,183500,248632895,5580,5580,5580,5580,0
+20250327,183400,248632895,5580,5580,5580,5580,2839
+20250327,183300,248632895,5580,5580,5580,5580,0
+20250327,183200,248632895,5580,5580,5580,5580,0
+20250327,183100,248632895,5580,5580,5580,5580,0
+20250327,183000,248632895,5580,5580,5580,5580,0
+20250327,182900,248632895,5580,5580,5580,5580,0
+20250327,182800,248632895,5580,5580,5580,5580,0
+20250327,182700,248632895,5580,5580,5580,5580,0
+20250327,182600,248632895,5580,5580,5580,5580,0
+20250327,182500,248632895,5580,5580,5580,5580,0
+20250327,182400,248632895,5580,5580,5580,5580,0
+20250327,182300,248632895,5580,5580,5580,5580,0
+20250327,182200,248632895,5580,5580,5580,5580,0
+20250327,182100,248632895,5580,5580,5580,5580,0
+20250327,182000,248632895,5580,5580,5580,5580,0
+20250327,181900,248632895,5580,5580,5580,5580,0
+20250327,181800,248632895,5580,5580,5580,5580,0
+20250327,181700,248632895,5580,5580,5580,5580,0
+20250327,181600,248632895,5580,5580,5580,5580,0
+20250327,181500,248632895,5580,5580,5580,5580,0
+20250327,181400,248632895,5580,5580,5580,5580,0
+20250327,181300,248632895,5580,5580,5580,5580,0
+20250327,181200,248632895,5580,5580,5580,5580,0
+20250327,181100,248632895,5580,5580,5580,5580,0
+20250327,181000,248632895,5580,5580,5580,5580,0
+20250327,180900,248632895,5580,5580,5580,5580,0
+20250327,180800,248632895,5580,5580,5580,5580,0
+20250327,180700,248632895,5580,5580,5580,5580,0
+20250327,180600,248632895,5580,5580,5580,5580,0
+20250327,180500,248632895,5580,5580,5580,5580,0
+20250327,180400,248632895,5580,5580,5580,5580,2839
+20250327,180300,248632895,5580,5580,5580,5580,0
+20250327,180200,248632895,5580,5580,5580,5580,0
+20250327,180100,248632895,5580,5580,5580,5580,0
+20250327,180000,248632895,5580,5580,5580,5580,0
+20250327,175900,248632895,5580,5580,5580,5580,0
+20250327,175800,248632895,5580,5580,5580,5580,0
+20250327,175700,248632895,5580,5580,5580,5580,0
+20250327,175600,248632895,5580,5580,5580,5580,0
+20250327,175500,248632895,5580,5580,5580,5580,0
+20250327,175400,248632895,5580,5580,5580,5580,0
+20250327,175300,248632895,5580,5580,5580,5580,0
+20250327,175200,248632895,5580,5580,5580,5580,0
+20250327,175100,248632895,5580,5580,5580,5580,0
+20250327,175000,248632895,5580,5580,5580,5580,0
+20250327,174900,248632895,5580,5580,5580,5580,0
+20250327,174800,248632895,5580,5580,5580,5580,0
+20250327,174700,248632895,5580,5580,5580,5580,0
+20250327,174600,248632895,5580,5580,5580,5580,0
+20250327,174500,248632895,5580,5580,5580,5580,0
+20250327,174400,248632895,5580,5580,5580,5580,0
+20250327,174300,248632895,5580,5580,5580,5580,0
+20250327,174200,248632895,5580,5580,5580,5580,0
+20250327,174100,248632895,5580,5580,5580,5580,0
+20250327,174000,248632895,5580,5580,5580,5580,0
+20250327,173900,248632895,5580,5580,5580,5580,0
+20250327,173800,248632895,5580,5580,5580,5580,0
+20250327,173700,248632895,5580,5580,5580,5580,0
+20250327,173600,248632895,5580,5580,5580,5580,0
+20250327,173500,248632895,5580,5580,5580,5580,0
+20250327,173400,248632895,5580,5580,5580,5580,2839
+20250327,173300,248632895,5580,5580,5580,5580,0
+20250327,173200,248632895,5580,5580,5580,5580,0
+20250327,173100,248632895,5580,5580,5580,5580,0
+20250327,173000,248632895,5580,5580,5580,5580,0
+20250327,172900,248632895,5580,5580,5580,5580,0
+20250327,172800,248632895,5580,5580,5580,5580,0
+20250327,172700,248632895,5580,5580,5580,5580,0
+20250327,172600,248632895,5580,5580,5580,5580,0
+20250327,172500,248632895,5580,5580,5580,5580,0
+20250327,172400,248632895,5580,5580,5580,5580,0
+20250327,172300,248632895,5580,5580,5580,5580,0
+20250327,172200,248632895,5580,5580,5580,5580,0
+20250327,172100,248632895,5580,5580,5580,5580,0
+20250327,172000,248632895,5580,5580,5580,5580,0
+20250327,171900,248632895,5580,5580,5580,5580,0
+20250327,171800,248632895,5580,5580,5580,5580,0
+20250327,171700,248632895,5580,5580,5580,5580,0
+20250327,171600,248632895,5580,5580,5580,5580,0
+20250327,171500,248632895,5580,5580,5580,5580,0
+20250327,171400,248632895,5580,5580,5580,5580,0
+20250327,171300,248632895,5580,5580,5580,5580,0
+20250327,171200,248632895,5580,5580,5580,5580,0
+20250327,171100,248632895,5580,5580,5580,5580,0
+20250327,171000,248632895,5580,5580,5580,5580,0
+20250327,170900,248632895,5580,5580,5580,5580,0
+20250327,170800,248632895,5580,5580,5580,5580,0
+20250327,170700,248632895,5580,5580,5580,5580,0
+20250327,170600,248632895,5580,5580,5580,5580,0
+20250327,170500,248632895,5580,5580,5580,5580,0
+20250327,170400,248632895,5580,5580,5580,5580,2839
+20250327,170300,248632895,5580,5580,5580,5580,0
+20250327,170200,248632895,5580,5580,5580,5580,0
+20250327,170100,248632895,5580,5580,5580,5580,0
+20250327,170000,248632895,5580,5580,5580,5580,0
+20250327,165900,248632895,5580,5580,5580,5580,0
+20250327,165800,248632895,5580,5580,5580,5580,0
+20250327,165700,248632895,5580,5580,5580,5580,0
+20250327,165600,248632895,5580,5580,5580,5580,0
+20250327,165500,248632895,5580,5580,5580,5580,0
+20250327,165400,248632895,5580,5580,5580,5580,0
+20250327,165300,248632895,5580,5580,5580,5580,0
+20250327,165200,248632895,5580,5580,5580,5580,0
+20250327,165100,248632895,5580,5580,5580,5580,0
+20250327,165000,248632895,5580,5580,5580,5580,0
+20250327,164900,248632895,5580,5580,5580,5580,0
+20250327,164800,248632895,5580,5580,5580,5580,0
+20250327,164700,248632895,5580,5580,5580,5580,0
+20250327,164600,248632895,5580,5580,5580,5580,0
+20250327,164500,248632895,5580,5580,5580,5580,0
+20250327,164400,248632895,5580,5580,5580,5580,0
+20250327,164300,248632895,5580,5580,5580,5580,0
+20250327,164200,248632895,5580,5580,5580,5580,0
+20250327,164100,248632895,5580,5580,5580,5580,0
+20250327,164000,248632895,5580,5580,5580,5580,0
+20250327,163900,248632895,5580,5580,5580,5580,0
+20250327,163800,248632895,5580,5580,5580,5580,0
+20250327,163700,248632895,5580,5580,5580,5580,0
+20250327,163600,248632895,5580,5580,5580,5580,0
+20250327,163500,248632895,5580,5580,5580,5580,0
+20250327,163400,248632895,5580,5580,5580,5580,2839
+20250327,163300,248632895,5580,5580,5580,5580,0
+20250327,163200,248632895,5580,5580,5580,5580,0
+20250327,163100,248632895,5580,5580,5580,5580,0
+20250327,163000,248632895,5580,5580,5580,5580,0
+20250327,162900,248632895,5580,5580,5580,5580,0
+20250327,162800,248632895,5580,5580,5580,5580,0
+20250327,162700,248632895,5580,5580,5580,5580,0
+20250327,162600,248632895,5580,5580,5580,5580,0
+20250327,162500,248632895,5580,5580,5580,5580,0
+20250327,162400,248632895,5580,5580,5580,5580,0
+20250327,162300,248632895,5580,5580,5580,5580,0
+20250327,162200,248632895,5580,5580,5580,5580,0
+20250327,162100,248632895,5580,5580,5580,5580,0
+20250327,162000,248632895,5580,5580,5580,5580,0
+20250327,161900,248632895,5580,5580,5580,5580,0
+20250327,161800,248632895,5580,5580,5580,5580,0
+20250327,161700,248632895,5580,5580,5580,5580,0
+20250327,161600,248632895,5580,5580,5580,5580,0
+20250327,161500,248632895,5580,5580,5580,5580,0
+20250327,161400,248632895,5580,5580,5580,5580,0
+20250327,161300,248632895,5580,5580,5580,5580,0
+20250327,161200,248632895,5580,5580,5580,5580,0
+20250327,161100,248632895,5580,5580,5580,5580,0
+20250327,161000,248632895,5580,5580,5580,5580,0
+20250327,160900,248632895,5580,5580,5580,5580,0
+20250327,160800,248632895,5580,5580,5580,5580,0
+20250327,160700,248632895,5580,5580,5580,5580,0
+20250327,160600,248632895,5580,5580,5580,5580,0
+20250327,160500,248632895,5580,5580,5580,5580,0
+20250327,160400,248632895,5580,5580,5580,5580,2839
+20250327,160300,248632895,5580,5580,5580,5580,0
+20250327,160200,248632895,5580,5580,5580,5580,0
+20250327,160100,248632895,5580,5580,5580,5580,0
+20250327,160000,248632895,5580,5580,5580,5580,0
+20250327,155900,248632895,5580,5580,5580,5580,0
+20250327,155800,248632895,5580,5580,5580,5580,0
+20250327,155700,248632895,5580,5580,5580,5580,0
+20250327,155600,248632895,5580,5580,5580,5580,0
+20250327,155500,248632895,5580,5580,5580,5580,0
+20250327,155400,248632895,5580,5580,5580,5580,0
+20250327,155300,248632895,5580,5580,5580,5580,0
+20250327,155200,248632895,5580,5580,5580,5580,0
+20250327,155100,248632895,5580,5580,5580,5580,0
+20250327,155000,248632895,5580,5580,5580,5580,0
+20250327,154900,248632895,5580,5580,5580,5580,0
+20250327,154800,248632895,5580,5580,5580,5580,0
+20250327,154700,248632895,5580,5580,5580,5580,0
+20250327,154600,248632895,5580,5580,5580,5580,0
+20250327,154500,248632895,5580,5580,5580,5580,0
+20250327,154400,248632895,5580,5580,5580,5580,0
+20250327,154300,248632895,5580,5580,5580,5580,0
+20250327,154200,248632895,5580,5580,5580,5580,0
+20250327,154100,248632895,5580,5580,5580,5580,0
+20250327,154000,248632895,5580,5580,5580,5580,0
+20250327,153900,248632895,5580,5580,5580,5580,0
+20250327,153800,248632895,5580,5580,5580,5580,0
+20250327,153700,248632895,5580,5580,5580,5580,0
+20250327,153600,248632895,5580,5580,5580,5580,0
+20250327,153500,248632895,5580,5580,5580,5580,0
+20250327,153400,248632895,5580,5580,5580,5580,2839
+20250327,153300,248632895,5580,5580,5580,5580,0
+20250327,153200,248632895,5580,5580,5580,5580,0
+20250327,153100,248632895,5580,5580,5580,5580,0
+20250327,153000,248632895,5580,5580,5580,5580,2839
+20250327,152900,232791275,5590,5590,5590,5590,0
+20250327,152800,232791275,5590,5590,5590,5590,0
+20250327,152700,232791275,5590,5590,5590,5590,0
+20250327,152600,232791275,5590,5590,5590,5590,0
+20250327,152500,232791275,5590,5590,5590,5590,0
+20250327,152400,232791275,5590,5590,5590,5590,0
+20250327,152300,232791275,5590,5590,5590,5590,0
+20250327,152200,232791275,5590,5590,5590,5590,0
+20250327,152100,232791275,5590,5590,5590,5590,0
+20250327,152000,232791275,5590,5590,5590,5590,0
+20250327,151900,232791275,5590,5590,5590,5590,69
+20250327,151800,232405565,5590,5590,5590,5590,40
+20250327,151700,232181965,5600,5590,5600,5590,2
+20250327,151600,232170775,5590,5590,5590,5590,169
+20250327,151500,231226065,5590,5590,5590,5590,0
+20250327,151400,231226065,5590,5590,5590,5590,411
+20250327,151300,228928575,5590,5590,5590,5590,40
+20250327,151200,228704975,5590,5600,5600,5590,62
+20250327,151100,228358195,5590,5590,5600,5590,159
+20250327,151000,227469335,5590,5590,5600,5590,142
+20250327,150900,226675545,5590,5590,5590,5590,10
+20250327,150800,226619645,5590,5600,5600,5590,82
+20250327,150700,226160935,5600,5600,5600,5600,1117
+20250327,150600,219905735,5600,5600,5600,5600,20
+20250327,150500,219793735,5600,5600,5600,5600,123
+20250327,150400,219104935,5600,5600,5600,5600,184
+20250327,150300,218074535,5620,5610,5620,5610,100
+20250327,150200,217513235,5600,5600,5600,5600,521
+20250327,150100,214595635,5600,5610,5610,5600,28
+20250327,150000,214438780,5610,5610,5610,5610,0
+20250327,145900,214438780,5610,5610,5610,5610,1
+20250327,145800,214433170,5600,5600,5600,5600,0
+20250327,145700,214433170,5600,5600,5600,5600,10
+20250327,145600,214377170,5600,5600,5600,5600,61
+20250327,145500,214035570,5600,5600,5600,5600,0
+20250327,145400,214035570,5600,5600,5600,5600,1
+20250327,145300,214029970,5610,5610,5610,5610,0
+20250327,145200,214029970,5610,5610,5610,5610,0
+20250327,145100,214029970,5610,5610,5610,5610,0
+20250327,145000,214029970,5610,5610,5610,5610,162
+20250327,144900,213121150,5610,5610,5610,5610,0
+20250327,144800,213121150,5610,5610,5610,5610,50
+20250327,144700,212840650,5610,5610,5610,5610,25
+20250327,144600,212700400,5620,5620,5620,5620,4
+20250327,144500,212677920,5620,5620,5620,5620,0
+20250327,144400,212677920,5620,5620,5620,5620,2
+20250327,144300,212666680,5610,5620,5620,5610,90
+20250327,144200,212161770,5620,5620,5620,5620,0
+20250327,144100,212161770,5620,5620,5620,5620,5
+20250327,144000,212133670,5610,5610,5610,5610,56
+20250327,143900,211819510,5610,5610,5610,5610,0
+20250327,143800,211819510,5610,5610,5610,5610,0
+20250327,143700,211819510,5610,5610,5610,5610,0
+20250327,143600,211819510,5610,5610,5610,5610,228
+20250327,143500,210540430,5610,5610,5610,5610,207
+20250327,143400,209379160,5610,5610,5610,5610,0
+20250327,143300,209379160,5610,5610,5610,5610,379
+20250327,143200,207252970,5620,5620,5620,5620,20
+20250327,143100,207140570,5620,5620,5620,5620,0
+20250327,143000,207140570,5620,5620,5620,5620,0
+20250327,142900,207140570,5620,5620,5620,5620,3
+20250327,142800,207123710,5620,5620,5620,5620,0
+20250327,142700,207123710,5620,5620,5620,5620,0
+20250327,142600,207123710,5620,5620,5620,5620,0
+20250327,142500,207123710,5620,5620,5620,5620,0
+20250327,142400,207123710,5620,5620,5620,5620,0
+20250327,142300,207123710,5620,5620,5620,5620,0
+20250327,142200,207123710,5620,5620,5620,5620,3
+20250327,142100,207106850,5630,5630,5630,5630,2
+20250327,142000,207095590,5630,5630,5630,5630,0
+20250327,141900,207095590,5630,5630,5630,5630,0
+20250327,141800,207095590,5630,5630,5630,5630,0
+20250327,141700,207095590,5630,5630,5630,5630,3
+20250327,141600,207078700,5640,5640,5640,5640,6
+20250327,141500,207044860,5610,5630,5630,5610,8
+20250327,141400,206999940,5640,5640,5640,5640,3
+20250327,141300,206983020,5630,5630,5630,5630,156
+20250327,141200,206104740,5630,5630,5630,5630,0
+20250327,141100,206104740,5630,5630,5630,5630,1
+20250327,141000,206099110,5610,5610,5610,5610,0
+20250327,140900,206099110,5610,5610,5610,5610,401
+20250327,140800,203849500,5630,5630,5630,5630,0
+20250327,140700,203849500,5630,5630,5630,5630,0
+20250327,140600,203849500,5630,5630,5630,5630,40
+20250327,140500,203624300,5630,5630,5630,5630,0
+20250327,140400,203624300,5630,5630,5630,5630,0
+20250327,140300,203624300,5630,5630,5630,5630,100
+20250327,140200,203061300,5610,5610,5610,5610,0
+20250327,140100,203061300,5610,5610,5610,5610,0
+20250327,140000,203061300,5610,5610,5610,5610,0
+20250327,135900,203061300,5610,5610,5610,5610,0
+20250327,135800,203061300,5610,5610,5610,5610,0
+20250327,135700,203061300,5610,5610,5610,5610,300
+20250327,135600,201378300,5620,5620,5620,5620,50
+20250327,135500,201097300,5610,5610,5610,5610,0
+20250327,135400,201097300,5610,5610,5610,5610,0
+20250327,135300,201097300,5610,5615,5615,5610,500
+20250327,135200,198292295,5620,5620,5620,5620,28
+20250327,135100,198134935,5620,5620,5620,5620,0
+20250327,135000,198134935,5620,5620,5620,5620,0
+20250327,134900,198134935,5620,5620,5620,5620,10
+20250327,134800,198078735,5620,5620,5620,5620,10
+20250327,134700,198022535,5620,5620,5620,5620,0
+20250327,134600,198022535,5620,5620,5620,5620,2
+20250327,134500,198011295,5620,5620,5620,5620,0
+20250327,134400,198011295,5620,5620,5620,5620,0
+20250327,134300,198011295,5620,5620,5620,5620,0
+20250327,134200,198011295,5620,5620,5620,5620,0
+20250327,134100,198011295,5620,5620,5620,5620,0
+20250327,134000,198011295,5620,5610,5620,5610,302
+20250327,133900,196317065,5610,5610,5610,5610,0
+20250327,133800,196317065,5610,5610,5610,5610,0
+20250327,133700,196317065,5610,5610,5610,5610,0
+20250327,133600,196317065,5610,5610,5610,5610,198
+20250327,133500,195206285,5620,5620,5620,5620,1
+20250327,133400,195200665,5620,5620,5620,5620,8
+20250327,133300,195155705,5620,5620,5620,5620,0
+20250327,133200,195155705,5620,5620,5620,5620,0
+20250327,133100,195155705,5620,5620,5620,5620,0
+20250327,133000,195155705,5620,5620,5620,5620,0
+20250327,132900,195155705,5620,5620,5620,5620,3
+20250327,132800,195138845,5610,5610,5610,5610,0
+20250327,132700,195138845,5610,5610,5610,5610,0
+20250327,132600,195138845,5610,5610,5610,5610,3
+20250327,132500,195122015,5620,5620,5620,5620,0
+20250327,132400,195122015,5620,5620,5620,5620,1
+20250327,132300,195116395,5610,5610,5610,5610,1
+20250327,132200,195110785,5630,5630,5630,5630,3
+20250327,132100,195093895,5610,5610,5610,5610,23
+20250327,132000,194964865,5630,5630,5630,5630,3
+20250327,131900,194947975,5640,5640,5640,5640,2
+20250327,131800,194936695,5640,5640,5640,5640,5
+20250327,131700,194908495,5640,5640,5640,5640,0
+20250327,131600,194908495,5640,5640,5640,5640,8
+20250327,131500,194863375,5640,5640,5640,5640,0
+20250327,131400,194863375,5640,5640,5640,5640,0
+20250327,131300,194863375,5640,5640,5640,5640,0
+20250327,131200,194863375,5640,5640,5640,5640,16
+20250327,131100,194773135,5640,5640,5640,5640,195
+20250327,131000,193673335,5640,5640,5640,5640,20
+20250327,130900,193560535,5640,5630,5640,5630,1419
+20250327,130800,185567040,5630,5630,5630,5630,0
+20250327,130700,185567040,5630,5610,5630,5610,55
+20250327,130600,185257950,5620,5620,5620,5620,209
+20250327,130500,184083370,5620,5620,5620,5620,0
+20250327,130400,184083370,5620,5620,5620,5620,0
+20250327,130300,184083370,5620,5620,5620,5620,0
+20250327,130200,184083370,5620,5620,5620,5620,5
+20250327,130100,184055270,5620,5620,5620,5620,0
+20250327,130000,184055270,5620,5620,5620,5620,1
+20250327,125900,184049650,5620,5610,5620,5610,42
+20250327,125800,183814000,5620,5620,5620,5620,1
+20250327,125700,183808380,5610,5610,5610,5610,96
+20250327,125600,183269820,5600,5600,5600,5600,15
+20250327,125500,183185820,5600,5600,5600,5600,0
+20250327,125400,183185820,5600,5600,5600,5600,18
+20250327,125300,183085020,5600,5610,5610,5600,29
+20250327,125200,182922420,5610,5600,5610,5600,83
+20250327,125100,182457610,5580,5580,5580,5580,21
+20250327,125000,182340430,5580,5580,5580,5580,0
+20250327,124900,182340430,5580,5580,5580,5580,9
+20250327,124800,182290210,5580,5580,5580,5580,0
+20250327,124700,182290210,5580,5580,5580,5580,199
+20250327,124600,181179790,5580,5580,5580,5580,0
+20250327,124500,181179790,5580,5580,5580,5580,0
+20250327,124400,181179790,5580,5580,5580,5580,80
+20250327,124300,180733390,5580,5590,5590,5580,808
+20250327,124200,176224330,5600,5590,5600,5590,1101
+20250327,124100,170069690,5590,5590,5590,5590,4
+20250327,124000,170047330,5580,5580,5580,5580,0
+20250327,123900,170047330,5580,5580,5580,5580,32
+20250327,123800,169868770,5580,5580,5580,5580,8
+20250327,123700,169824130,5610,5610,5610,5580,14
+20250327,123600,169745920,5610,5610,5610,5610,20
+20250327,123500,169633720,5580,5580,5580,5580,28
+20250327,123400,169477480,5580,5580,5580,5580,0
+20250327,123300,169477480,5580,5590,5590,5580,10
+20250327,123200,169421610,5580,5580,5580,5580,0
+20250327,123100,169421610,5580,5580,5580,5580,23
+20250327,123000,169293270,5610,5610,5610,5610,1
+20250327,122900,169287660,5610,5620,5620,5610,2
+20250327,122800,169276430,5580,5600,5600,5580,2557
+20250327,122700,154990040,5600,5600,5600,5600,1001
+20250327,122600,149384440,5600,5600,5600,5600,7
+20250327,122500,149345240,5610,5610,5610,5610,0
+20250327,122400,149345240,5610,5610,5610,5610,0
+20250327,122300,149345240,5610,5610,5610,5610,0
+20250327,122200,149345240,5610,5610,5610,5610,4
+20250327,122100,149322800,5610,5610,5610,5610,2
+20250327,122000,149311580,5610,5610,5610,5610,0
+20250327,121900,149311580,5610,5610,5610,5610,0
+20250327,121800,149311580,5610,5610,5610,5610,36
+20250327,121700,149109620,5610,5610,5610,5610,2
+20250327,121600,149098400,5610,5610,5610,5610,4
+20250327,121500,149075960,5610,5610,5610,5610,8
+20250327,121400,149031080,5610,5610,5610,5610,0
+20250327,121300,149031080,5610,5610,5610,5610,0
+20250327,121200,149031080,5610,5610,5610,5610,13
+20250327,121100,148958150,5630,5630,5630,5630,0
+20250327,121000,148958150,5630,5630,5630,5630,1
+20250327,120900,148952520,5630,5630,5630,5630,0
+20250327,120800,148952520,5630,5630,5630,5630,2
+20250327,120700,148941260,5630,5630,5630,5630,4
+20250327,120600,148918740,5630,5630,5630,5630,1
+20250327,120500,148913110,5630,5630,5630,5630,3
+20250327,120400,148896220,5630,5620,5630,5620,80
+20250327,120300,148446600,5620,5620,5620,5620,0
+20250327,120200,148446600,5620,5620,5620,5620,1000
+20250327,120100,142826600,5620,5620,5620,5620,0
+20250327,120000,142826600,5620,5620,5620,5620,0
+20250327,115900,142826600,5620,5620,5620,5620,0
+20250327,115800,142826600,5620,5620,5620,5620,0
+20250327,115700,142826600,5620,5620,5620,5620,0
+20250327,115600,142826600,5620,5620,5620,5620,1
+20250327,115500,142820980,5620,5620,5620,5620,0
+20250327,115400,142820980,5620,5620,5620,5620,0
+20250327,115300,142820980,5620,5620,5620,5620,0
+20250327,115200,142820980,5620,5620,5620,5620,0
+20250327,115100,142820980,5620,5620,5620,5620,0
+20250327,115000,142820980,5620,5620,5620,5620,0
+20250327,114900,142820980,5620,5610,5630,5610,41
+20250327,114800,142590940,5600,5600,5600,5600,19
+20250327,114700,142484540,5600,5600,5600,5600,0
+20250327,114600,142484540,5600,5600,5600,5600,19
+20250327,114500,142378140,5610,5610,5610,5610,100
+20250327,114400,141817140,5610,5610,5610,5610,0
+20250327,114300,141817140,5610,5610,5610,5610,3
+20250327,114200,141800310,5610,5610,5610,5610,0
+20250327,114100,141800310,5610,5610,5610,5610,2
+20250327,114000,141789090,5610,5610,5610,5610,41
+20250327,113900,141559080,5610,5610,5610,5610,0
+20250327,113800,141559080,5610,5610,5610,5610,0
+20250327,113700,141559080,5610,5610,5610,5610,41
+20250327,113600,141329070,5600,5600,5600,5600,121
+20250327,113500,140651470,5590,5590,5590,5590,9
+20250327,113400,140601160,5600,5600,5600,5600,2
+20250327,113300,140589960,5600,5600,5600,5590,229
+20250327,113200,139309560,5600,5600,5600,5600,0
+20250327,113100,139309560,5600,5600,5600,5600,0
+20250327,113000,139309560,5600,5600,5600,5600,0
+20250327,112900,139309560,5600,5600,5600,5600,19
+20250327,112800,139203160,5600,5600,5600,5600,0
+20250327,112700,139203160,5600,5600,5600,5600,38
+20250327,112600,138990360,5610,5600,5610,5600,690
+20250327,112500,135126350,5600,5600,5600,5600,11
+20250327,112400,135064750,5610,5610,5610,5610,0
+20250327,112300,135064750,5610,5610,5610,5610,95
+20250327,112200,134531800,5610,5610,5610,5610,5
+20250327,112100,134503750,5610,5610,5610,5610,0
+20250327,112000,134503750,5610,5610,5610,5610,1
+20250327,111900,134498140,5610,5620,5620,5610,492
+20250327,111800,131737980,5620,5620,5620,5620,2
+20250327,111700,131726740,5620,5610,5620,5610,117
+20250327,111600,131070360,5630,5610,5630,5610,1003
+20250327,111500,125423510,5610,5610,5610,5610,8
+20250327,111400,125378630,5610,5610,5610,5610,0
+20250327,111300,125378630,5610,5610,5610,5610,0
+20250327,111200,125378630,5610,5610,5610,5610,7
+20250327,111100,125339360,5610,5610,5610,5610,10
+20250327,111000,125283260,5630,5610,5630,5610,14
+20250327,110900,125204480,5640,5640,5640,5640,0
+20250327,110800,125204480,5640,5630,5640,5590,5104
+20250327,110700,96591030,5620,5620,5620,5620,20
+20250327,110600,96478630,5620,5620,5620,5620,0
+20250327,110500,96478630,5620,5620,5620,5620,0
+20250327,110400,96478630,5620,5620,5620,5620,0
+20250327,110300,96478630,5620,5620,5620,5620,19
+20250327,110200,96371850,5620,5620,5620,5620,460
+20250327,110100,93786650,5620,5620,5620,5620,0
+20250327,110000,93786650,5620,5620,5620,5620,150
+20250327,105900,92943650,5630,5630,5630,5630,346
+20250327,105800,90995670,5640,5640,5640,5640,0
+20250327,105700,90995670,5640,5640,5640,5640,0
+20250327,105600,90995670,5640,5640,5640,5640,0
+20250327,105500,90995670,5640,5640,5640,5640,0
+20250327,105400,90995670,5640,5630,5640,5630,15
+20250327,105300,90911210,5640,5630,5640,5630,201
+20250327,105200,89779570,5640,5640,5640,5640,1
+20250327,105100,89773930,5640,5640,5640,5640,30
+20250327,105000,89604730,5640,5640,5640,5640,0
+20250327,104900,89604730,5640,5640,5640,5640,218
+20250327,104800,88375210,5640,5640,5640,5640,0
+20250327,104700,88375210,5640,5640,5640,5640,10
+20250327,104600,88318810,5630,5640,5640,5630,1520
+20250327,104500,79760210,5640,5640,5640,5640,0
+20250327,104400,79760210,5640,5640,5640,5640,200
+20250327,104300,78632210,5640,5640,5640,5640,195
+20250327,104200,77532410,5650,5650,5650,5650,2
+20250327,104100,77521110,5650,5650,5650,5650,5
+20250327,104000,77492860,5650,5650,5650,5650,15
+20250327,103900,77408110,5640,5635,5640,5635,43
+20250327,103800,77165655,5635,5630,5635,5630,120
+20250327,103700,76490030,5635,5635,5635,5635,15
+20250327,103600,76405505,5640,5640,5640,5640,116
+20250327,103500,75751265,5645,5645,5645,5645,6
+20250327,103400,75717395,5640,5640,5640,5640,0
+20250327,103300,75717395,5640,5650,5650,5640,1011
+20250327,103200,70010545,5650,5650,5650,5650,0
+20250327,103100,70010545,5650,5650,5650,5650,0
+20250327,103000,70010545,5650,5650,5650,5650,0
+20250327,102900,70010545,5650,5655,5655,5650,71
+20250327,102800,69609390,5655,5655,5655,5655,1
+20250327,102700,69603735,5650,5650,5650,5650,0
+20250327,102600,69603735,5650,5650,5650,5650,0
+20250327,102500,69603735,5650,5650,5650,5650,0
+20250327,102400,69603735,5650,5650,5650,5650,400
+20250327,102300,67343735,5660,5660,5660,5660,359
+20250327,102200,65311795,5670,5680,5680,5660,110
+20250327,102100,64687405,5670,5670,5670,5670,0
+20250327,102000,64687405,5670,5670,5670,5670,0
+20250327,101900,64687405,5670,5670,5670,5670,0
+20250327,101800,64687405,5670,5670,5670,5670,0
+20250327,101700,64687405,5670,5670,5670,5670,1
+20250327,101600,64681735,5660,5660,5660,5660,0
+20250327,101500,64681735,5660,5660,5660,5660,10
+20250327,101400,64625135,5660,5660,5660,5660,0
+20250327,101300,64625135,5660,5660,5660,5660,100
+20250327,101200,64059135,5660,5670,5670,5660,503
+20250327,101100,61212105,5670,5670,5670,5670,8
+20250327,101000,61166745,5680,5680,5680,5680,2
+20250327,100900,61155385,5670,5670,5670,5670,0
+20250327,100800,61155385,5670,5670,5670,5670,0
+20250327,100700,61155385,5670,5670,5670,5670,0
+20250327,100600,61155385,5670,5670,5670,5670,83
+20250327,100500,60684775,5670,5670,5670,5670,30
+20250327,100400,60514675,5680,5680,5680,5680,0
+20250327,100300,60514675,5680,5680,5680,5680,20
+20250327,100200,60401075,5680,5680,5680,5680,7
+20250327,100100,60361315,5680,5660,5680,5660,22
+20250327,100000,60236475,5660,5660,5660,5660,0
+20250327,095900,60236475,5660,5660,5660,5660,23
+20250327,095800,60106295,5660,5660,5660,5660,38
+20250327,095700,59891215,5670,5670,5670,5670,0
+20250327,095600,59891215,5670,5670,5670,5670,102
+20250327,095500,59312875,5680,5680,5680,5680,3
+20250327,095400,59295835,5680,5680,5680,5680,7
+20250327,095300,59256075,5670,5670,5670,5670,0
+20250327,095200,59256075,5670,5660,5670,5660,6
+20250327,095100,59222065,5680,5670,5680,5670,88
+20250327,095000,58722575,5670,5670,5670,5670,0
+20250327,094900,58722575,5670,5670,5670,5670,41
+20250327,094800,58490105,5670,5670,5670,5670,45
+20250327,094700,58234955,5670,5670,5670,5670,0
+20250327,094600,58234955,5670,5670,5670,5670,146
+20250327,094500,57407135,5670,5700,5700,5640,789
+20250327,094400,52949515,5700,5700,5700,5700,3
+20250327,094300,52932415,5700,5700,5700,5700,2
+20250327,094200,52921015,5660,5660,5660,5660,10
+20250327,094100,52864415,5660,5660,5660,5660,21
+20250327,094000,52745555,5660,5670,5670,5660,12
+20250327,093900,52677625,5670,5670,5670,5670,28
+20250327,093800,52518865,5670,5670,5670,5670,0
+20250327,093700,52518865,5670,5670,5670,5670,385
+20250327,093600,50335915,5670,5670,5670,5670,0
+20250327,093500,50335915,5670,5680,5680,5670,103
+20250327,093400,49751775,5680,5680,5680,5680,26
+20250327,093300,49604095,5680,5680,5680,5680,0
+20250327,093200,49604095,5680,5680,5680,5680,8
+20250327,093100,49558655,5680,5700,5700,5680,212
+20250327,093000,48354455,5700,5700,5710,5700,9
+20250327,092900,48303125,5680,5680,5680,5680,0
+20250327,092800,48303125,5680,5680,5680,5680,23
+20250327,092700,48172485,5680,5680,5680,5680,20
+20250327,092600,48058885,5680,5680,5680,5680,0
+20250327,092500,48058885,5680,5680,5680,5680,0
+20250327,092400,48058885,5680,5710,5710,5680,30
+20250327,092300,47888185,5710,5710,5710,5710,0
+20250327,092200,47888185,5710,5710,5710,5680,13
+20250327,092100,47814285,5695,5695,5695,5695,1
+20250327,092000,47808590,5680,5700,5700,5680,315
+20250327,091900,46019280,5710,5710,5710,5710,7
+20250327,091800,45979310,5710,5680,5710,5680,181
+20250327,091700,44949100,5680,5670,5680,5670,54
+20250327,091600,44642910,5660,5680,5680,5660,8
+20250327,091500,44597500,5680,5650,5680,5640,58
+20250327,091400,44269840,5650,5650,5650,5650,40
+20250327,091300,44043840,5650,5650,5650,5650,35
+20250327,091200,43846090,5650,5650,5660,5650,1101
+20250327,091100,37624440,5660,5670,5670,5660,694
+20250327,091000,33696350,5670,5670,5670,5670,74
+20250327,090900,33276770,5700,5670,5700,5660,402
+20250327,090800,30997410,5650,5630,5650,5630,1784
+20250327,090700,20918550,5630,5650,5650,5630,348
+20250327,090600,18955860,5650,5710,5710,5640,1391
+20250327,090500,11082550,5710,5710,5710,5680,683
+20250327,090400,7200140,5700,5700,5700,5700,0
+20250327,090300,7200140,5700,5700,5700,5700,35
+20250327,090200,7000640,5720,5700,5720,5690,289
+20250327,090100,5353690,5700,5700,5700,5700,0
+20250327,090000,5353690,5700,5730,5730,5700,938

289220/min/candle-20250328.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210400,424656750,5180,5180,5180,5180,2907
+20250328,210300,424656750,5180,5180,5180,5180,0
+20250328,210200,424656750,5180,5180,5180,5180,0
+20250328,210100,424656750,5180,5180,5180,5180,0
+20250328,210000,424656750,5180,5180,5180,5180,0
+20250328,205900,424656750,5180,5180,5180,5180,0
+20250328,205800,424656750,5180,5180,5180,5180,0
+20250328,205700,424656750,5180,5180,5180,5180,0
+20250328,205600,424656750,5180,5180,5180,5180,0
+20250328,205500,424656750,5180,5180,5180,5180,0
+20250328,205400,424656750,5180,5180,5180,5180,0
+20250328,205300,424656750,5180,5180,5180,5180,0
+20250328,205200,424656750,5180,5180,5180,5180,0
+20250328,205100,424656750,5180,5180,5180,5180,0
+20250328,205000,424656750,5180,5180,5180,5180,0
+20250328,204900,424656750,5180,5180,5180,5180,0
+20250328,204800,424656750,5180,5180,5180,5180,0
+20250328,204700,424656750,5180,5180,5180,5180,0
+20250328,204600,424656750,5180,5180,5180,5180,0
+20250328,204500,424656750,5180,5180,5180,5180,0
+20250328,204400,424656750,5180,5180,5180,5180,0
+20250328,204300,424656750,5180,5180,5180,5180,0
+20250328,204200,424656750,5180,5180,5180,5180,0
+20250328,204100,424656750,5180,5180,5180,5180,0
+20250328,204000,424656750,5180,5180,5180,5180,0
+20250328,203900,424656750,5180,5180,5180,5180,0
+20250328,203800,424656750,5180,5180,5180,5180,0
+20250328,203700,424656750,5180,5180,5180,5180,0
+20250328,203600,424656750,5180,5180,5180,5180,0
+20250328,203500,424656750,5180,5180,5180,5180,0
+20250328,203400,424656750,5180,5180,5180,5180,2907
+20250328,203300,424656750,5180,5180,5180,5180,0
+20250328,203200,424656750,5180,5180,5180,5180,0
+20250328,203100,424656750,5180,5180,5180,5180,0
+20250328,203000,424656750,5180,5180,5180,5180,0
+20250328,202900,424656750,5180,5180,5180,5180,0
+20250328,202800,424656750,5180,5180,5180,5180,0
+20250328,202700,424656750,5180,5180,5180,5180,0
+20250328,202600,424656750,5180,5180,5180,5180,0
+20250328,202500,424656750,5180,5180,5180,5180,0
+20250328,202400,424656750,5180,5180,5180,5180,0
+20250328,202300,424656750,5180,5180,5180,5180,0
+20250328,202200,424656750,5180,5180,5180,5180,0
+20250328,202100,424656750,5180,5180,5180,5180,0
+20250328,202000,424656750,5180,5180,5180,5180,0
+20250328,201900,424656750,5180,5180,5180,5180,0
+20250328,201800,424656750,5180,5180,5180,5180,0
+20250328,201700,424656750,5180,5180,5180,5180,0
+20250328,201600,424656750,5180,5180,5180,5180,0
+20250328,201500,424656750,5180,5180,5180,5180,0
+20250328,201400,424656750,5180,5180,5180,5180,0
+20250328,201300,424656750,5180,5180,5180,5180,0
+20250328,201200,424656750,5180,5180,5180,5180,0
+20250328,201100,424656750,5180,5180,5180,5180,0
+20250328,201000,424656750,5180,5180,5180,5180,0
+20250328,200900,424656750,5180,5180,5180,5180,0
+20250328,200800,424656750,5180,5180,5180,5180,0
+20250328,200700,424656750,5180,5180,5180,5180,0
+20250328,200600,424656750,5180,5180,5180,5180,0
+20250328,200500,424656750,5180,5180,5180,5180,0
+20250328,200400,424656750,5180,5180,5180,5180,2907
+20250328,200300,424656750,5180,5180,5180,5180,0
+20250328,200200,424656750,5180,5180,5180,5180,0
+20250328,200100,424656750,5180,5180,5180,5180,0
+20250328,200000,424656750,5180,5180,5180,5180,0
+20250328,195900,424656750,5180,5180,5180,5180,0
+20250328,195800,424656750,5180,5180,5180,5180,0
+20250328,195700,424656750,5180,5180,5180,5180,0
+20250328,195600,424656750,5180,5180,5180,5180,0
+20250328,195500,424656750,5180,5180,5180,5180,0
+20250328,195400,424656750,5180,5180,5180,5180,0
+20250328,195300,424656750,5180,5180,5180,5180,0
+20250328,195200,424656750,5180,5180,5180,5180,0
+20250328,195100,424656750,5180,5180,5180,5180,0
+20250328,195000,424656750,5180,5180,5180,5180,0
+20250328,194900,424656750,5180,5180,5180,5180,0
+20250328,194800,424656750,5180,5180,5180,5180,0
+20250328,194700,424656750,5180,5180,5180,5180,0
+20250328,194600,424656750,5180,5180,5180,5180,0
+20250328,194500,424656750,5180,5180,5180,5180,0
+20250328,194400,424656750,5180,5180,5180,5180,0
+20250328,194300,424656750,5180,5180,5180,5180,0
+20250328,194200,424656750,5180,5180,5180,5180,0
+20250328,194100,424656750,5180,5180,5180,5180,0
+20250328,194000,424656750,5180,5180,5180,5180,0
+20250328,193900,424656750,5180,5180,5180,5180,0
+20250328,193800,424656750,5180,5180,5180,5180,0
+20250328,193700,424656750,5180,5180,5180,5180,0
+20250328,193600,424656750,5180,5180,5180,5180,0
+20250328,193500,424656750,5180,5180,5180,5180,0
+20250328,193400,424656750,5180,5180,5180,5180,2907
+20250328,193300,424656750,5180,5180,5180,5180,0
+20250328,193200,424656750,5180,5180,5180,5180,0
+20250328,193100,424656750,5180,5180,5180,5180,0
+20250328,193000,424656750,5180,5180,5180,5180,0
+20250328,192900,424656750,5180,5180,5180,5180,0
+20250328,192800,424656750,5180,5180,5180,5180,0
+20250328,192700,424656750,5180,5180,5180,5180,0
+20250328,192600,424656750,5180,5180,5180,5180,0
+20250328,192500,424656750,5180,5180,5180,5180,0
+20250328,192400,424656750,5180,5180,5180,5180,0
+20250328,192300,424656750,5180,5180,5180,5180,0
+20250328,192200,424656750,5180,5180,5180,5180,0
+20250328,192100,424656750,5180,5180,5180,5180,0
+20250328,192000,424656750,5180,5180,5180,5180,0
+20250328,191900,424656750,5180,5180,5180,5180,0
+20250328,191800,424656750,5180,5180,5180,5180,0
+20250328,191700,424656750,5180,5180,5180,5180,0
+20250328,191600,424656750,5180,5180,5180,5180,0
+20250328,191500,424656750,5180,5180,5180,5180,0
+20250328,191400,424656750,5180,5180,5180,5180,0
+20250328,191300,424656750,5180,5180,5180,5180,0
+20250328,191200,424656750,5180,5180,5180,5180,0
+20250328,191100,424656750,5180,5180,5180,5180,0
+20250328,191000,424656750,5180,5180,5180,5180,0
+20250328,190900,424656750,5180,5180,5180,5180,0
+20250328,190800,424656750,5180,5180,5180,5180,0
+20250328,190700,424656750,5180,5180,5180,5180,0
+20250328,190600,424656750,5180,5180,5180,5180,0
+20250328,190500,424656750,5180,5180,5180,5180,0
+20250328,190400,424656750,5180,5180,5180,5180,2907
+20250328,190300,424656750,5180,5180,5180,5180,0
+20250328,190200,424656750,5180,5180,5180,5180,0
+20250328,190100,424656750,5180,5180,5180,5180,0
+20250328,190000,424656750,5180,5180,5180,5180,0
+20250328,185900,424656750,5180,5180,5180,5180,0
+20250328,185800,424656750,5180,5180,5180,5180,0
+20250328,185700,424656750,5180,5180,5180,5180,0
+20250328,185600,424656750,5180,5180,5180,5180,0
+20250328,185500,424656750,5180,5180,5180,5180,0
+20250328,185400,424656750,5180,5180,5180,5180,0
+20250328,185300,424656750,5180,5180,5180,5180,0
+20250328,185200,424656750,5180,5180,5180,5180,0
+20250328,185100,424656750,5180,5180,5180,5180,0
+20250328,185000,424656750,5180,5180,5180,5180,0
+20250328,184900,424656750,5180,5180,5180,5180,0
+20250328,184800,424656750,5180,5180,5180,5180,0
+20250328,184700,424656750,5180,5180,5180,5180,0
+20250328,184600,424656750,5180,5180,5180,5180,0
+20250328,184500,424656750,5180,5180,5180,5180,0
+20250328,184400,424656750,5180,5180,5180,5180,0
+20250328,184300,424656750,5180,5180,5180,5180,0
+20250328,184200,424656750,5180,5180,5180,5180,0
+20250328,184100,424656750,5180,5180,5180,5180,0
+20250328,184000,424656750,5180,5180,5180,5180,0
+20250328,183900,424656750,5180,5180,5180,5180,0
+20250328,183800,424656750,5180,5180,5180,5180,0
+20250328,183700,424656750,5180,5180,5180,5180,0
+20250328,183600,424656750,5180,5180,5180,5180,0
+20250328,183500,424656750,5180,5180,5180,5180,0
+20250328,183400,424656750,5180,5180,5180,5180,2907
+20250328,183300,424656750,5180,5180,5180,5180,0
+20250328,183200,424656750,5180,5180,5180,5180,0
+20250328,183100,424656750,5180,5180,5180,5180,0
+20250328,183000,424656750,5180,5180,5180,5180,0
+20250328,182900,424656750,5180,5180,5180,5180,0
+20250328,182800,424656750,5180,5180,5180,5180,0
+20250328,182700,424656750,5180,5180,5180,5180,0
+20250328,182600,424656750,5180,5180,5180,5180,0
+20250328,182500,424656750,5180,5180,5180,5180,0
+20250328,182400,424656750,5180,5180,5180,5180,0
+20250328,182300,424656750,5180,5180,5180,5180,0
+20250328,182200,424656750,5180,5180,5180,5180,0
+20250328,182100,424656750,5180,5180,5180,5180,0
+20250328,182000,424656750,5180,5180,5180,5180,0
+20250328,181900,424656750,5180,5180,5180,5180,0
+20250328,181800,424656750,5180,5180,5180,5180,0
+20250328,181700,424656750,5180,5180,5180,5180,0
+20250328,181600,424656750,5180,5180,5180,5180,0
+20250328,181500,424656750,5180,5180,5180,5180,0
+20250328,181400,424656750,5180,5180,5180,5180,0
+20250328,181300,424656750,5180,5180,5180,5180,0
+20250328,181200,424656750,5180,5180,5180,5180,0
+20250328,181100,424656750,5180,5180,5180,5180,0
+20250328,181000,424656750,5180,5180,5180,5180,0
+20250328,180900,424656750,5180,5180,5180,5180,0
+20250328,180800,424656750,5180,5180,5180,5180,0
+20250328,180700,424656750,5180,5180,5180,5180,0
+20250328,180600,424656750,5180,5180,5180,5180,0
+20250328,180500,424656750,5180,5180,5180,5180,0
+20250328,180400,424656750,5180,5180,5180,5180,2907
+20250328,180300,424656750,5180,5180,5180,5180,0
+20250328,180200,424656750,5180,5180,5180,5180,0
+20250328,180100,424656750,5180,5180,5180,5180,0
+20250328,180000,424656750,5180,5180,5180,5180,0
+20250328,175900,424656750,5180,5180,5180,5180,0
+20250328,175800,424656750,5180,5180,5180,5180,0
+20250328,175700,424656750,5180,5180,5180,5180,0
+20250328,175600,424656750,5180,5180,5180,5180,0
+20250328,175500,424656750,5180,5180,5180,5180,0
+20250328,175400,424656750,5180,5180,5180,5180,0
+20250328,175300,424656750,5180,5180,5180,5180,0
+20250328,175200,424656750,5180,5180,5180,5180,0
+20250328,175100,424656750,5180,5180,5180,5180,0
+20250328,175000,424656750,5180,5180,5180,5180,0
+20250328,174900,424656750,5180,5180,5180,5180,0
+20250328,174800,424656750,5180,5180,5180,5180,0
+20250328,174700,424656750,5180,5180,5180,5180,0
+20250328,174600,424656750,5180,5180,5180,5180,0
+20250328,174500,424656750,5180,5180,5180,5180,0
+20250328,174400,424656750,5180,5180,5180,5180,0
+20250328,174300,424656750,5180,5180,5180,5180,0
+20250328,174200,424656750,5180,5180,5180,5180,0
+20250328,174100,424656750,5180,5180,5180,5180,0
+20250328,174000,424656750,5180,5180,5180,5180,0
+20250328,173900,424656750,5180,5180,5180,5180,0
+20250328,173800,424656750,5180,5180,5180,5180,0
+20250328,173700,424656750,5180,5180,5180,5180,0
+20250328,173600,424656750,5180,5180,5180,5180,0
+20250328,173500,424656750,5180,5180,5180,5180,0
+20250328,173400,424656750,5180,5180,5180,5180,2907
+20250328,173300,424656750,5180,5180,5180,5180,0
+20250328,173200,424656750,5180,5180,5180,5180,0
+20250328,173100,424656750,5180,5180,5180,5180,0
+20250328,173000,424656750,5180,5180,5180,5180,0
+20250328,172900,424656750,5180,5180,5180,5180,0
+20250328,172800,424656750,5180,5180,5180,5180,0
+20250328,172700,424656750,5180,5180,5180,5180,0
+20250328,172600,424656750,5180,5180,5180,5180,0
+20250328,172500,424656750,5180,5180,5180,5180,0
+20250328,172400,424656750,5180,5180,5180,5180,0
+20250328,172300,424656750,5180,5180,5180,5180,0
+20250328,172200,424656750,5180,5180,5180,5180,0
+20250328,172100,424656750,5180,5180,5180,5180,0
+20250328,172000,424656750,5180,5180,5180,5180,0
+20250328,171900,424656750,5180,5180,5180,5180,0
+20250328,171800,424656750,5180,5180,5180,5180,0
+20250328,171700,424656750,5180,5180,5180,5180,0
+20250328,171600,424656750,5180,5180,5180,5180,0
+20250328,171500,424656750,5180,5180,5180,5180,0
+20250328,171400,424656750,5180,5180,5180,5180,0
+20250328,171300,424656750,5180,5180,5180,5180,0
+20250328,171200,424656750,5180,5180,5180,5180,0
+20250328,171100,424656750,5180,5180,5180,5180,0
+20250328,171000,424656750,5180,5180,5180,5180,0
+20250328,170900,424656750,5180,5180,5180,5180,0
+20250328,170800,424656750,5180,5180,5180,5180,0
+20250328,170700,424656750,5180,5180,5180,5180,0
+20250328,170600,424656750,5180,5180,5180,5180,0
+20250328,170500,424656750,5180,5180,5180,5180,0
+20250328,170400,424656750,5180,5180,5180,5180,2907
+20250328,170300,424656750,5180,5180,5180,5180,0
+20250328,170200,424656750,5180,5180,5180,5180,0
+20250328,170100,424656750,5180,5180,5180,5180,0
+20250328,170000,424656750,5180,5180,5180,5180,0
+20250328,165900,424656750,5180,5180,5180,5180,0
+20250328,165800,424656750,5180,5180,5180,5180,0
+20250328,165700,424656750,5180,5180,5180,5180,0
+20250328,165600,424656750,5180,5180,5180,5180,0
+20250328,165500,424656750,5180,5180,5180,5180,0
+20250328,165400,424656750,5180,5180,5180,5180,0
+20250328,165300,424656750,5180,5180,5180,5180,0
+20250328,165200,424656750,5180,5180,5180,5180,0
+20250328,165100,424656750,5180,5180,5180,5180,0
+20250328,165000,424656750,5180,5180,5180,5180,0
+20250328,164900,424656750,5180,5180,5180,5180,0
+20250328,164800,424656750,5180,5180,5180,5180,0
+20250328,164700,424656750,5180,5180,5180,5180,0
+20250328,164600,424656750,5180,5180,5180,5180,0
+20250328,164500,424656750,5180,5180,5180,5180,0
+20250328,164400,424656750,5180,5180,5180,5180,0
+20250328,164300,424656750,5180,5180,5180,5180,0
+20250328,164200,424656750,5180,5180,5180,5180,0
+20250328,164100,424656750,5180,5180,5180,5180,0
+20250328,164000,424656750,5180,5180,5180,5180,0
+20250328,163900,424656750,5180,5180,5180,5180,0
+20250328,163800,424656750,5180,5180,5180,5180,0
+20250328,163700,424656750,5180,5180,5180,5180,0
+20250328,163600,424656750,5180,5180,5180,5180,0
+20250328,163500,424656750,5180,5180,5180,5180,0
+20250328,163400,424656750,5180,5180,5180,5180,2907
+20250328,163300,424656750,5180,5180,5180,5180,0
+20250328,163200,424656750,5180,5180,5180,5180,0
+20250328,163100,424656750,5180,5180,5180,5180,0
+20250328,163000,424656750,5180,5180,5180,5180,0
+20250328,162900,424656750,5180,5180,5180,5180,0
+20250328,162800,424656750,5180,5180,5180,5180,0
+20250328,162700,424656750,5180,5180,5180,5180,0
+20250328,162600,424656750,5180,5180,5180,5180,0
+20250328,162500,424656750,5180,5180,5180,5180,0
+20250328,162400,424656750,5180,5180,5180,5180,0
+20250328,162300,424656750,5180,5180,5180,5180,0
+20250328,162200,424656750,5180,5180,5180,5180,0
+20250328,162100,424656750,5180,5180,5180,5180,0
+20250328,162000,424656750,5180,5180,5180,5180,0
+20250328,161900,424656750,5180,5180,5180,5180,0
+20250328,161800,424656750,5180,5180,5180,5180,0
+20250328,161700,424656750,5180,5180,5180,5180,0
+20250328,161600,424656750,5180,5180,5180,5180,0
+20250328,161500,424656750,5180,5180,5180,5180,0
+20250328,161400,424656750,5180,5180,5180,5180,0
+20250328,161300,424656750,5180,5180,5180,5180,0
+20250328,161200,424656750,5180,5180,5180,5180,0
+20250328,161100,424656750,5180,5180,5180,5180,0
+20250328,161000,424656750,5180,5180,5180,5180,0
+20250328,160900,424656750,5180,5180,5180,5180,0
+20250328,160800,424656750,5180,5180,5180,5180,0
+20250328,160700,424656750,5180,5180,5180,5180,0
+20250328,160600,424656750,5180,5180,5180,5180,0
+20250328,160500,424656750,5180,5180,5180,5180,0
+20250328,160400,424656750,5180,5180,5180,5180,2907
+20250328,160300,424656750,5180,5180,5180,5180,0
+20250328,160200,424656750,5180,5180,5180,5180,0
+20250328,160100,424656750,5180,5180,5180,5180,0
+20250328,160000,424656750,5180,5180,5180,5180,0
+20250328,155900,424656750,5180,5180,5180,5180,0
+20250328,155800,424656750,5180,5180,5180,5180,0
+20250328,155700,424656750,5180,5180,5180,5180,0
+20250328,155600,424656750,5180,5180,5180,5180,0
+20250328,155500,424656750,5180,5180,5180,5180,0
+20250328,155400,424656750,5180,5180,5180,5180,0
+20250328,155300,424656750,5180,5180,5180,5180,0
+20250328,155200,424656750,5180,5180,5180,5180,0
+20250328,155100,424656750,5180,5180,5180,5180,0
+20250328,155000,424656750,5180,5180,5180,5180,0
+20250328,154900,424656750,5180,5180,5180,5180,0
+20250328,154800,424656750,5180,5180,5180,5180,0
+20250328,154700,424656750,5180,5180,5180,5180,0
+20250328,154600,424656750,5180,5180,5180,5180,0
+20250328,154500,424656750,5180,5180,5180,5180,0
+20250328,154400,424656750,5180,5180,5180,5180,0
+20250328,154300,424656750,5180,5180,5180,5180,0
+20250328,154200,424656750,5180,5180,5180,5180,0
+20250328,154100,424656750,5180,5180,5180,5180,0
+20250328,154000,424656750,5180,5180,5180,5180,0
+20250328,153900,424656750,5180,5180,5180,5180,0
+20250328,153800,424656750,5180,5180,5180,5180,0
+20250328,153700,424656750,5180,5180,5180,5180,0
+20250328,153600,424656750,5180,5180,5180,5180,0
+20250328,153500,424656750,5180,5180,5180,5180,0
+20250328,153400,424656750,5180,5180,5180,5180,2907
+20250328,153300,424656750,5180,5180,5180,5180,0
+20250328,153200,424656750,5180,5180,5180,5180,0
+20250328,153100,424656750,5180,5180,5180,5180,0
+20250328,153000,424656750,5180,5180,5180,5180,2907
+20250328,152900,409598490,5270,5270,5270,5270,0
+20250328,152800,409598490,5270,5270,5270,5270,0
+20250328,152700,409598490,5270,5270,5270,5270,0
+20250328,152600,409598490,5270,5270,5270,5270,0
+20250328,152500,409598490,5270,5270,5270,5270,0
+20250328,152400,409598490,5270,5270,5270,5270,0
+20250328,152300,409598490,5270,5270,5270,5270,0
+20250328,152200,409598490,5270,5270,5270,5270,0
+20250328,152100,409598490,5270,5270,5270,5270,0
+20250328,152000,409598490,5270,5270,5270,5270,0
+20250328,151900,409598490,5270,5240,5280,5200,2031
+20250328,151800,399017500,5270,5270,5270,5270,0
+20250328,151700,399017500,5270,5240,5270,5220,1076
+20250328,151600,393386420,5270,5290,5290,5250,417
+20250328,151500,391197030,5270,5270,5280,5250,3786
+20250328,151400,371315990,5250,5270,5270,5250,2603
+20250328,151300,357640820,5300,5300,5300,5250,685
+20250328,151200,354037550,5310,5300,5310,5300,2
+20250328,151100,354026940,5290,5300,5300,5290,118
+20250328,151000,353402710,5310,5300,5320,5300,85
+20250328,150900,352952180,5300,5300,5300,5270,1551
+20250328,150800,344765780,5340,5320,5340,5320,27
+20250328,150700,344621620,5320,5300,5320,5290,794
+20250328,150600,340413950,5340,5340,5340,5340,1
+20250328,150500,340408610,5320,5300,5320,5300,20
+20250328,150400,340302590,5300,5340,5340,5300,328
+20250328,150300,338563910,5300,5290,5360,5280,1676
+20250328,150200,329697200,5290,5300,5300,5290,700
+20250328,150100,325990050,5320,5310,5320,5300,51
+20250328,150000,325719430,5320,5320,5320,5320,1
+20250328,145900,325714110,5300,5300,5300,5300,109
+20250328,145800,325136410,5300,5310,5310,5300,14
+20250328,145700,325062150,5320,5320,5320,5320,4
+20250328,145600,325040870,5320,5300,5320,5300,1001
+20250328,145500,319735550,5300,5320,5320,5300,19
+20250328,145400,319634750,5320,5300,5320,5300,51
+20250328,145300,319364430,5290,5310,5320,5290,5951
+20250328,145200,287851440,5310,5340,5340,5310,1714
+20250328,145100,278743140,5350,5350,5350,5350,0
+20250328,145000,278743140,5350,5350,5350,5350,0
+20250328,144900,278743140,5350,5330,5350,5330,17
+20250328,144800,278652510,5350,5350,5350,5350,0
+20250328,144700,278652510,5350,5350,5350,5350,0
+20250328,144600,278652510,5350,5330,5350,5330,29
+20250328,144500,278497890,5350,5330,5350,5330,11
+20250328,144400,278439240,5350,5330,5350,5330,351
+20250328,144300,276568390,5340,5340,5340,5340,11
+20250328,144200,276509650,5350,5330,5350,5330,11
+20250328,144100,276451000,5330,5330,5350,5330,24
+20250328,144000,276323020,5330,5330,5330,5330,534
+20250328,143900,273476800,5350,5350,5350,5350,1
+20250328,143800,273471450,5340,5350,5350,5330,2601
+20250328,143700,259601140,5340,5350,5350,5340,13
+20250328,143600,259531700,5340,5350,5350,5340,157
+20250328,143500,258693220,5350,5350,5350,5350,70
+20250328,143400,258318720,5340,5350,5350,5340,17
+20250328,143300,258227890,5350,5350,5350,5350,5
+20250328,143200,258201140,5350,5350,5350,5350,3
+20250328,143100,258185090,5340,5350,5350,5340,20
+20250328,143000,258078200,5350,5350,5350,5350,2
+20250328,142900,258067500,5340,5340,5340,5340,270
+20250328,142800,256625700,5340,5340,5340,5340,0
+20250328,142700,256625700,5340,5340,5340,5340,21
+20250328,142600,256513560,5340,5340,5340,5340,8
+20250328,142500,256470840,5350,5350,5350,5350,4
+20250328,142400,256449440,5350,5350,5350,5350,0
+20250328,142300,256449440,5350,5350,5350,5350,95
+20250328,142200,255941190,5350,5350,5350,5350,12
+20250328,142100,255876990,5350,5350,5350,5350,0
+20250328,142000,255876990,5350,5350,5350,5350,157
+20250328,141900,255037040,5370,5370,5370,5370,0
+20250328,141800,255037040,5370,5370,5370,5370,0
+20250328,141700,255037040,5370,5370,5370,5370,1
+20250328,141600,255031670,5340,5340,5340,5340,0
+20250328,141500,255031670,5340,5340,5340,5340,0
+20250328,141400,255031670,5340,5340,5340,5340,0
+20250328,141300,255031670,5340,5350,5350,5340,312
+20250328,141200,253362540,5370,5370,5370,5370,0
+20250328,141100,253362540,5370,5370,5370,5370,32
+20250328,141000,253190700,5370,5350,5370,5350,18
+20250328,140900,253094250,5350,5355,5360,5350,25
+20250328,140800,252960415,5355,5355,5355,5355,2
+20250328,140700,252949705,5350,5360,5360,5350,11
+20250328,140600,252890845,5340,5340,5340,5340,0
+20250328,140500,252890845,5340,5350,5350,5340,270
+20250328,140400,251447245,5360,5360,5360,5360,4
+20250328,140300,251425805,5360,5360,5360,5360,1
+20250328,140200,251420445,5370,5360,5370,5360,10
+20250328,140100,251366795,5360,5360,5360,5360,0
+20250328,140000,251366795,5360,5360,5360,5360,0
+20250328,135900,251366795,5360,5360,5360,5360,406
+20250328,135800,249190635,5360,5360,5360,5360,1
+20250328,135700,249185275,5360,5360,5360,5360,3
+20250328,135600,249169195,5360,5360,5360,5360,1
+20250328,135500,249163835,5360,5350,5360,5350,21
+20250328,135400,249051475,5360,5340,5360,5340,25
+20250328,135300,248917835,5340,5340,5340,5340,0
+20250328,135200,248917835,5340,5340,5340,5340,10
+20250328,135100,248864435,5340,5350,5350,5340,64
+20250328,135000,248522325,5360,5360,5360,5360,0
+20250328,134900,248522325,5360,5360,5360,5360,1
+20250328,134800,248516965,5350,5350,5350,5350,50
+20250328,134700,248249465,5350,5350,5350,5350,3
+20250328,134600,248233415,5350,5360,5360,5350,115
+20250328,134500,247618015,5360,5360,5360,5360,6
+20250328,134400,247585855,5350,5360,5360,5350,240
+20250328,134300,246301355,5350,5350,5350,5350,3214
+20250328,134200,229106455,5350,5370,5370,5350,2393
+20250328,134100,216275085,5370,5370,5370,5360,336
+20250328,134000,214471745,5370,5370,5370,5370,0
+20250328,133900,214471745,5370,5370,5370,5360,762
+20250328,133800,210384795,5370,5370,5370,5370,0
+20250328,133700,210384795,5370,5380,5380,5370,1436
+20250328,133600,202668735,5380,5380,5380,5380,0
+20250328,133500,202668735,5380,5380,5380,5380,0
+20250328,133400,202668735,5380,5380,5380,5380,0
+20250328,133300,202668735,5380,5390,5390,5380,970
+20250328,133200,197442395,5390,5390,5390,5390,23
+20250328,133100,197318425,5420,5420,5420,5420,9
+20250328,133000,197269645,5390,5390,5390,5390,0
+20250328,132900,197269645,5390,5400,5400,5390,31
+20250328,132800,197102535,5420,5420,5420,5420,0
+20250328,132700,197102535,5420,5420,5420,5420,10
+20250328,132600,197048335,5400,5410,5410,5400,407
+20250328,132500,194850385,5410,5410,5410,5410,0
+20250328,132400,194850385,5410,5410,5410,5410,8
+20250328,132300,194807105,5410,5410,5410,5410,0
+20250328,132200,194807105,5410,5410,5410,5410,100
+20250328,132100,194266105,5410,5410,5410,5410,49
+20250328,132000,194001015,5420,5420,5420,5420,0
+20250328,131900,194001015,5420,5410,5420,5410,9
+20250328,131800,193952265,5400,5400,5400,5400,6
+20250328,131700,193919865,5410,5410,5410,5410,51
+20250328,131600,193643955,5410,5410,5410,5410,0
+20250328,131500,193643955,5410,5410,5410,5410,0
+20250328,131400,193643955,5410,5410,5410,5410,0
+20250328,131300,193643955,5410,5410,5410,5410,100
+20250328,131200,193102955,5390,5390,5390,5390,0
+20250328,131100,193102955,5390,5400,5400,5390,14
+20250328,131000,193027475,5390,5390,5390,5390,0
+20250328,130900,193027475,5390,5390,5390,5390,0
+20250328,130800,193027475,5390,5390,5390,5390,219
+20250328,130700,191847065,5390,5390,5390,5390,1
+20250328,130600,191841675,5390,5390,5390,5390,211
+20250328,130500,190704385,5390,5390,5390,5390,1
+20250328,130400,190698995,5380,5410,5410,5380,2487
+20250328,130300,177300015,5410,5410,5410,5410,0
+20250328,130200,177300015,5410,5400,5410,5400,1012
+20250328,130100,171835095,5410,5410,5410,5410,103
+20250328,130000,171277865,5410,5410,5410,5410,151
+20250328,125900,170460955,5410,5410,5410,5410,0
+20250328,125800,170460955,5410,5410,5410,5410,0
+20250328,125700,170460955,5410,5410,5410,5410,1
+20250328,125600,170455545,5410,5410,5410,5410,50
+20250328,125500,170185045,5410,5410,5410,5410,2
+20250328,125400,170174225,5410,5410,5410,5410,20
+20250328,125300,170066025,5410,5410,5410,5410,20
+20250328,125200,169957825,5410,5410,5410,5410,0
+20250328,125100,169957825,5410,5410,5410,5410,0
+20250328,125000,169957825,5410,5400,5410,5400,60
+20250328,124900,169633525,5400,5400,5400,5400,0
+20250328,124800,169633525,5400,5400,5400,5400,190
+20250328,124700,168607525,5400,5410,5410,5400,105
+20250328,124600,168040475,5410,5410,5410,5410,0
+20250328,124500,168040475,5410,5410,5410,5410,38
+20250328,124400,167834895,5410,5410,5410,5410,0
+20250328,124300,167834895,5410,5410,5410,5410,1
+20250328,124200,167829485,5410,5420,5420,5410,414
+20250328,124100,165589235,5420,5420,5420,5420,2
+20250328,124000,165578395,5420,5420,5420,5420,1
+20250328,123900,165572975,5420,5420,5420,5420,0
+20250328,123800,165572975,5420,5420,5420,5420,0
+20250328,123700,165572975,5420,5410,5420,5410,550
+20250328,123600,162596975,5420,5420,5420,5420,5
+20250328,123500,162569875,5420,5420,5420,5420,4
+20250328,123400,162548195,5420,5420,5420,5420,1
+20250328,123300,162542775,5420,5420,5420,5420,258
+20250328,123200,161144415,5420,5420,5420,5420,11
+20250328,123100,161084795,5430,5430,5430,5430,2
+20250328,123000,161073935,5430,5430,5430,5430,0
+20250328,122900,161073935,5430,5430,5430,5430,10
+20250328,122800,161019635,5440,5430,5440,5430,60
+20250328,122700,160693335,5420,5420,5420,5420,294
+20250328,122600,159099855,5420,5420,5420,5420,104
+20250328,122500,158536175,5420,5420,5420,5420,0
+20250328,122400,158536175,5420,5420,5420,5420,0
+20250328,122300,158536175,5420,5420,5420,5420,7
+20250328,122200,158498235,5420,5420,5420,5420,0
+20250328,122100,158498235,5420,5420,5420,5420,8
+20250328,122000,158454875,5420,5420,5420,5420,0
+20250328,121900,158454875,5420,5430,5430,5420,915
+20250328,121800,153495235,5440,5440,5440,5440,15
+20250328,121700,153413635,5420,5430,5430,5420,6
+20250328,121600,153381095,5430,5430,5430,5430,143
+20250328,121500,152604605,5430,5430,5430,5430,0
+20250328,121400,152604605,5430,5430,5430,5430,0
+20250328,121300,152604605,5430,5430,5430,5430,0
+20250328,121200,152604605,5430,5430,5430,5430,0
+20250328,121100,152604605,5430,5430,5430,5430,0
+20250328,121000,152604605,5430,5430,5430,5430,0
+20250328,120900,152604605,5430,5430,5430,5430,14
+20250328,120800,152528585,5420,5420,5420,5420,0
+20250328,120700,152528585,5420,5420,5420,5420,0
+20250328,120600,152528585,5420,5420,5420,5420,0
+20250328,120500,152528585,5420,5420,5420,5420,15
+20250328,120400,152447285,5430,5430,5430,5430,0
+20250328,120300,152447285,5430,5430,5430,5430,1
+20250328,120200,152441855,5430,5430,5430,5430,0
+20250328,120100,152441855,5430,5430,5430,5430,10
+20250328,120000,152387555,5430,5430,5430,5430,2
+20250328,115900,152376695,5430,5430,5430,5430,38
+20250328,115800,152170355,5430,5430,5430,5430,0
+20250328,115700,152170355,5430,5430,5430,5430,0
+20250328,115600,152170355,5430,5430,5430,5430,11
+20250328,115500,152110625,5430,5430,5430,5430,2
+20250328,115400,152099765,5430,5430,5430,5430,0
+20250328,115300,152099765,5430,5430,5430,5430,0
+20250328,115200,152099765,5430,5430,5430,5430,106
+20250328,115100,151524185,5430,5430,5430,5430,0
+20250328,115000,151524185,5430,5430,5430,5430,0
+20250328,114900,151524185,5430,5450,5450,5430,107
+20250328,114800,150943075,5440,5440,5440,5440,2
+20250328,114700,150932195,5430,5430,5430,5430,0
+20250328,114600,150932195,5430,5430,5430,5430,0
+20250328,114500,150932195,5430,5430,5430,5430,18
+20250328,114400,150834455,5430,5430,5430,5430,0
+20250328,114300,150834455,5430,5440,5440,5430,200
+20250328,114200,149747745,5440,5440,5440,5440,0
+20250328,114100,149747745,5440,5440,5440,5440,0
+20250328,114000,149747745,5440,5440,5440,5440,0
+20250328,113900,149747745,5440,5440,5440,5440,0
+20250328,113800,149747745,5440,5440,5440,5440,0
+20250328,113700,149747745,5440,5440,5440,5440,1
+20250328,113600,149742305,5430,5430,5430,5430,964
+20250328,113500,144507785,5430,5440,5440,5430,562
+20250328,113400,141451805,5440,5430,5440,5430,375
+20250328,113300,139412385,5430,5430,5430,5430,0
+20250328,113200,139412385,5430,5430,5430,5430,0
+20250328,113100,139412385,5430,5430,5430,5430,0
+20250328,113000,139412385,5430,5450,5450,5430,325
+20250328,112900,137645505,5450,5450,5450,5450,65
+20250328,112800,137291255,5450,5450,5450,5450,1
+20250328,112700,137285805,5450,5440,5450,5440,2
+20250328,112600,137274915,5440,5440,5440,5440,95
+20250328,112500,136758115,5440,5440,5440,5440,0
+20250328,112400,136758115,5440,5440,5440,5440,0
+20250328,112300,136758115,5440,5440,5440,5440,2
+20250328,112200,136747235,5450,5450,5450,5450,0
+20250328,112100,136747235,5450,5450,5450,5450,10
+20250328,112000,136692735,5440,5440,5440,5440,5
+20250328,111900,136665535,5440,5440,5440,5440,0
+20250328,111800,136665535,5440,5440,5440,5440,1
+20250328,111700,136660095,5440,5440,5440,5440,0
+20250328,111600,136660095,5440,5440,5440,5440,0
+20250328,111500,136660095,5440,5440,5440,5440,5
+20250328,111400,136632895,5470,5470,5470,5470,0
+20250328,111300,136632895,5470,5470,5470,5470,0
+20250328,111200,136632895,5470,5470,5470,5470,0
+20250328,111100,136632895,5470,5470,5470,5470,10
+20250328,111000,136578195,5430,5430,5430,5430,70
+20250328,110900,136198095,5430,5430,5430,5430,0
+20250328,110800,136198095,5430,5430,5430,5430,20
+20250328,110700,136089495,5430,5430,5430,5430,8
+20250328,110600,136046055,5430,5430,5430,5430,0
+20250328,110500,136046055,5430,5450,5450,5430,1061
+20250328,110400,130270985,5460,5460,5460,5450,115
+20250328,110300,129643895,5460,5460,5460,5460,0
+20250328,110200,129643895,5460,5460,5460,5460,0
+20250328,110100,129643895,5460,5460,5460,5460,0
+20250328,110000,129643895,5460,5460,5460,5460,0
+20250328,105900,129643895,5460,5460,5460,5460,0
+20250328,105800,129643895,5460,5460,5460,5460,0
+20250328,105700,129643895,5460,5460,5460,5460,33
+20250328,105600,129463715,5460,5460,5460,5460,0
+20250328,105500,129463715,5460,5460,5460,5460,0
+20250328,105400,129463715,5460,5460,5460,5460,8
+20250328,105300,129420035,5460,5460,5460,5460,0
+20250328,105200,129420035,5460,5460,5460,5460,0
+20250328,105100,129420035,5460,5460,5460,5460,0
+20250328,105000,129420035,5460,5460,5460,5460,0
+20250328,104900,129420035,5460,5460,5460,5460,0
+20250328,104800,129420035,5460,5460,5460,5460,0
+20250328,104700,129420035,5460,5460,5460,5460,0
+20250328,104600,129420035,5460,5460,5460,5460,0
+20250328,104500,129420035,5460,5460,5460,5460,600
+20250328,104400,126144035,5460,5460,5460,5460,0
+20250328,104300,126144035,5460,5460,5460,5460,0
+20250328,104200,126144035,5460,5480,5480,5460,95
+20250328,104100,125623845,5470,5470,5470,5470,0
+20250328,104000,125623845,5470,5470,5470,5470,0
+20250328,103900,125623845,5470,5470,5470,5470,36
+20250328,103800,125426925,5470,5470,5470,5470,1
+20250328,103700,125421455,5470,5470,5470,5470,63
+20250328,103600,125076845,5470,5470,5470,5470,16
+20250328,103500,124989325,5480,5480,5480,5480,25
+20250328,103400,124852325,5490,5490,5500,5490,14
+20250328,103300,124775425,5490,5510,5510,5490,18
+20250328,103200,124676475,5500,5500,5500,5500,0
+20250328,103100,124676475,5500,5500,5500,5500,50
+20250328,103000,124401475,5500,5500,5500,5500,0
+20250328,102900,124401475,5500,5500,5500,5500,0
+20250328,102800,124401475,5500,5490,5500,5480,71
+20250328,102700,124012155,5490,5490,5490,5490,43
+20250328,102600,123776085,5500,5500,5500,5500,10
+20250328,102500,123721085,5500,5500,5500,5500,12
+20250328,102400,123655085,5450,5450,5450,5450,0
+20250328,102300,123655085,5450,5450,5450,5450,0
+20250328,102200,123655085,5450,5450,5450,5450,71
+20250328,102100,123268135,5490,5490,5490,5490,13
+20250328,102000,123196765,5500,5500,5500,5500,0
+20250328,101900,123196765,5500,5500,5500,5500,1
+20250328,101800,123191265,5500,5500,5500,5500,1
+20250328,101700,123185765,5500,5500,5500,5500,4
+20250328,101600,123163765,5490,5490,5490,5490,1
+20250328,101500,123158275,5490,5480,5490,5480,474
+20250328,101400,120559865,5440,5440,5440,5440,0
+20250328,101300,120559865,5440,5440,5440,5440,20
+20250328,101200,120451065,5460,5460,5460,5460,708
+20250328,101100,116585385,5450,5450,5450,5450,44
+20250328,101000,116345585,5430,5430,5430,5430,52
+20250328,100900,116063225,5430,5450,5460,5430,2336
+20250328,100800,103339055,5445,5445,5445,5445,0
+20250328,100700,103339055,5445,5445,5445,5445,8
+20250328,100600,103295495,5445,5445,5445,5445,100
+20250328,100500,102750995,5445,5445,5445,5445,0
+20250328,100400,102750995,5445,5450,5450,5445,3
+20250328,100300,102734650,5450,5450,5450,5450,15
+20250328,100200,102652900,5450,5450,5450,5450,2
+20250328,100100,102642000,5450,5450,5450,5450,20
+20250328,100000,102533000,5445,5445,5445,5445,0
+20250328,095900,102533000,5445,5445,5445,5445,29
+20250328,095800,102375095,5430,5430,5430,5430,0
+20250328,095700,102375095,5430,5430,5430,5430,0
+20250328,095600,102375095,5430,5430,5430,5430,0
+20250328,095500,102375095,5430,5430,5430,5430,0
+20250328,095400,102375095,5430,5440,5440,5430,333
+20250328,095300,100566515,5440,5440,5440,5440,283
+20250328,095200,99026995,5450,5440,5450,5440,39
+20250328,095100,98814735,5450,5450,5450,5450,5
+20250328,095000,98787485,5460,5460,5460,5460,4
+20250328,094900,98765645,5460,5460,5460,5460,89
+20250328,094800,98279705,5470,5470,5470,5470,67
+20250328,094700,97913215,5480,5470,5480,5470,43
+20250328,094600,97677995,5470,5470,5470,5470,8
+20250328,094500,97634235,5480,5460,5480,5460,124
+20250328,094400,96954915,5470,5470,5470,5470,2
+20250328,094300,96943975,5470,5460,5470,5460,101
+20250328,094200,96392505,5480,5480,5480,5460,59
+20250328,094100,96069265,5480,5430,5480,5410,669
+20250328,094000,92444515,5430,5440,5440,5430,313
+20250328,093900,90742715,5460,5460,5460,5450,834
+20250328,093800,86195995,5460,5460,5460,5460,69
+20250328,093700,85819255,5460,5470,5470,5460,453
+20250328,093600,83345345,5480,5480,5480,5480,38
+20250328,093500,83137105,5480,5480,5480,5470,102
+20250328,093400,82578775,5480,5490,5490,5480,3
+20250328,093300,82562325,5490,5490,5490,5490,15
+20250328,093200,82479975,5490,5480,5490,5480,48
+20250328,093100,82216635,5480,5490,5490,5480,43
+20250328,093000,81980965,5480,5490,5490,5480,4
+20250328,092900,81959035,5480,5470,5480,5470,351
+20250328,092800,80038965,5490,5480,5490,5480,28
+20250328,092700,79885505,5475,5470,5475,5470,190
+20250328,092600,78846200,5470,5470,5470,5470,0
+20250328,092500,78846200,5470,5470,5470,5470,100
+20250328,092400,78299200,5470,5470,5470,5470,25
+20250328,092300,78162450,5440,5480,5500,5440,1426
+20250328,092200,70398760,5480,5480,5490,5480,18
+20250328,092100,70300100,5500,5500,5500,5500,4
+20250328,092000,70278100,5500,5500,5500,5500,0
+20250328,091900,70278100,5500,5450,5500,5450,254
+20250328,091800,68893700,5450,5450,5450,5450,271
+20250328,091700,67416750,5450,5460,5460,5450,1183
+20250328,091600,60967720,5460,5480,5480,5460,200
+20250328,091500,59875690,5460,5460,5460,5460,25
+20250328,091400,59739190,5490,5450,5490,5450,1621
+20250328,091300,50868520,5460,5480,5480,5460,1810
+20250328,091200,40976590,5490,5490,5490,5490,13
+20250328,091100,40905220,5490,5490,5490,5490,3
+20250328,091000,40888750,5480,5490,5500,5480,40
+20250328,090900,40669160,5490,5500,5510,5490,1319
+20250328,090800,33414370,5510,5510,5510,5510,50
+20250328,090700,33138870,5510,5500,5510,5470,392
+20250328,090600,30985130,5500,5550,5550,5500,3733
+20250328,090500,10329330,5550,5590,5590,5550,630
+20250328,090400,6829690,5590,5590,5590,5590,10
+20250328,090300,6773790,5590,5590,5590,5590,5
+20250328,090200,6745840,5610,5570,5610,5560,218
+20250328,090100,5532960,5580,5600,5620,5570,499
+20250328,090000,2744720,5620,5590,5620,5590,491

289220/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
+20250328,161131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,-400,5,-7.17,424822930,79117,178.27,5590,5620,5180,7250,3910,5580,5369.62,1.01,0,-5684,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1156,-4.66,1.20,12,0.35,-1112.00,4312.00,10740,20240318,-51.77,5010,20241209,3.39,7150,-27.55,20250107,5180,0.00,20250328,10500,-50.67,20240402,5010,3.39,20241209,0.79,N,289220,500,111 억,,225176,N,N,656,N,00,N
+20250328,151134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5290,-290,5,-5.20,353497940,65478,147.54,5590,5620,5270,7250,3910,5580,5398.73,1.01,0,-4735,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1180,-4.76,1.23,12,0.29,-1112.00,4312.00,10740,20240318,-50.74,5010,20241209,5.59,7150,-26.01,20250107,5270,0.38,20250328,10500,-49.62,20240402,5010,5.59,20241209,0.79,N,289220,500,111 억,,225176,N,N,2943,N,00,N
+20250328,141137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5370,-210,5,-3.76,253362540,46606,105.01,5590,5620,5340,7250,3910,5580,5436.26,1.01,0,-3270,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1198,-4.83,1.25,12,0.21,-1112.00,4312.00,10740,20240318,-50.00,5010,20241209,7.19,7150,-24.90,20250107,5340,0.56,20250328,10500,-48.86,20240402,5010,7.19,20241209,0.79,N,289220,500,111 억,,225176,N,N,2943,N,00,N
+20250328,131131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5390,-190,5,-3.41,193102955,35373,79.70,5590,5620,5380,7250,3910,5580,5459.05,1.01,0,-3380,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1203,-4.85,1.25,12,0.16,-1112.00,4312.00,10740,20240318,-49.81,5010,20241209,7.58,7150,-24.62,20250107,5380,0.19,20250328,10500,-48.67,20240402,5010,7.58,20241209,0.79,N,289220,500,111 억,,225176,N,N,2943,N,00,N
+20250328,121133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5430,-150,5,-2.69,152604605,27877,62.81,5590,5620,5410,7250,3910,5580,5474.21,1.01,0,-1910,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1212,-4.88,1.26,12,0.12,-1112.00,4312.00,10740,20240318,-49.44,5010,20241209,8.38,7150,-24.06,20250107,5410,0.37,20250328,10500,-48.29,20240402,5010,8.38,20241209,0.79,N,289220,500,111 억,,225176,N,N,2943,N,00,N
+20250328,111128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5430,-150,5,-2.69,136578195,24928,56.17,5590,5620,5410,7250,3910,5580,5478.91,1.01,0,-1685,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1212,-4.88,1.26,12,0.11,-1112.00,4312.00,10740,20240318,-49.44,5010,20241209,8.38,7150,-24.06,20250107,5410,0.37,20250328,10500,-48.29,20240402,5010,8.38,20241209,0.79,N,289220,500,111 억,,225176,N,N,2943,N,00,N
+20250328,101136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5430,-150,5,-2.69,116345585,21222,47.82,5590,5620,5410,7250,3910,5580,5482.31,1.01,0,-2795,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1212,-4.88,1.26,12,0.10,-1112.00,4312.00,10740,20240318,-49.44,5010,20241209,8.38,7150,-24.06,20250107,5410,0.37,20250328,10500,-48.29,20240402,5010,8.38,20241209,0.79,N,289220,500,111 억,,225176,N,N,2943,N,00,N
+20250328,091144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5490,-90,5,-1.61,40905220,7390,16.65,5590,5620,5470,7250,3910,5580,5535.21,1.01,0,-5023,5780,5680,5630,5530,5480,5655,5505,112,1670,500,4010,10,1,22312221,1225,-4.94,1.27,12,0.03,-1112.00,4312.00,10740,20240318,-48.88,5010,20241209,9.58,7150,-23.22,20250107,5470,0.37,20250328,10500,-47.71,20240402,5010,9.58,20241209,0.79,N,289220,500,111 억,,225176,N,N,2943,N,00,N
+20250327,162448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,-150,5,-2.62,248649645,44218,176.58,5730,5730,5580,7440,4020,5730,5623.27,1.03,0,-4676,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1245,-5.02,1.29,12,0.20,-1112.00,4312.00,11350,20240315,-50.84,5010,20241209,11.38,7150,-21.96,20250107,5580,0.00,20250327,10580,-47.26,20240327,5010,11.38,20241209,0.78,N,289220,500,111 억,,229127,N,N,2943,N,00,N
+20250327,151132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5590,-140,5,-2.44,228358195,40583,162.07,5730,5730,5580,7440,4020,5730,5626.94,1.03,0,-4509,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1247,-5.03,1.30,12,0.18,-1112.00,4312.00,11350,20240315,-50.75,5010,20241209,11.58,7150,-21.82,20250107,5580,0.18,20250327,10580,-47.16,20240327,5010,11.58,20241209,0.78,N,289220,500,111 억,,229127,N,N,7690,N,00,N
+20250327,141134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5610,-120,5,-2.09,206099110,36611,146.20,5730,5730,5580,7440,4020,5730,5629.43,1.03,0,-4505,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1252,-5.04,1.30,12,0.16,-1112.00,4312.00,11350,20240315,-50.57,5010,20241209,11.98,7150,-21.54,20250107,5580,0.54,20250327,10580,-46.98,20240327,5010,11.98,20241209,0.78,N,289220,500,111 억,,229127,N,N,7690,N,00,N
+20250327,131128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5640,-90,5,-1.57,194209135,34493,137.75,5730,5730,5580,7440,4020,5730,5630.39,1.03,0,-4305,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1258,-5.07,1.31,12,0.15,-1112.00,4312.00,11350,20240315,-50.31,5010,20241209,12.57,7150,-21.12,20250107,5580,1.08,20250327,10580,-46.69,20240327,5010,12.57,20241209,0.78,N,289220,500,111 억,,229127,N,N,7690,N,00,N
+20250327,121138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5630,-100,5,-1.75,148958150,26411,105.47,5730,5730,5590,7440,4020,5730,5640.00,1.03,0,-5050,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1256,-5.06,1.31,12,0.12,-1112.00,4312.00,11350,20240315,-50.40,5010,20241209,12.38,7150,-21.26,20250107,5590,0.72,20250327,10580,-46.79,20240327,5010,12.38,20241209,0.78,N,289220,500,111 억,,229127,N,N,7690,N,00,N
+20250327,111133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5630,-100,5,-1.75,125283260,22194,88.63,5730,5730,5590,7440,4020,5730,5644.92,1.03,0,-3307,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1256,-5.06,1.31,12,0.10,-1112.00,4312.00,11350,20240315,-50.40,5010,20241209,12.38,7150,-21.26,20250107,5590,0.72,20250327,10580,-46.79,20240327,5010,12.38,20241209,0.78,N,289220,500,111 억,,229127,N,N,7690,N,00,N
+20250327,101128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5670,-60,5,-1.05,61212105,10803,43.14,5730,5730,5630,7440,4020,5730,5666.21,1.03,0,-867,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1265,-5.10,1.31,12,0.05,-1112.00,4312.00,11350,20240315,-50.04,5010,20241209,13.17,7150,-20.70,20250107,5630,0.71,20250327,10580,-46.41,20240327,5010,13.17,20241209,0.78,N,289220,500,111 억,,229127,N,N,7690,N,00,N
+20250327,091132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5660,-70,5,-1.22,33945440,5988,23.91,5730,5730,5630,7440,4020,5730,5668.91,1.03,0,286,5896,5812,5766,5682,5636,5790,5660,112,1710,500,4120,10,1,22312221,1263,-5.09,1.31,12,0.03,-1112.00,4312.00,11350,20240315,-50.13,5010,20241209,12.97,7150,-20.84,20250107,5630,0.53,20250327,10580,-46.50,20240327,5010,12.97,20241209,0.78,N,289220,500,111 억,,229127,N,N,7690,N,00,N
+20250326,161119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5730,-60,5,-1.04,143235280,24762,82.81,5800,5850,5720,7520,4060,5790,5784.49,0.97,0,5847,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1278,-5.15,1.33,12,0.11,-1112.00,4312.00,11560,20240314,-50.43,5010,20241209,14.37,7150,-19.86,20250107,5650,1.42,20250203,10650,-46.20,20240326,5010,14.37,20241209,0.79,N,289220,500,111 억,,217316,N,N,7690,N,00,N
+20250326,151121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5800,10,2,0.17,118162430,20397,68.21,5800,5850,5720,7520,4060,5790,5793.13,0.97,0,4061,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1294,-5.22,1.35,12,0.09,-1112.00,4312.00,11560,20240314,-49.83,5010,20241209,15.77,7150,-18.88,20250107,5650,2.65,20250203,10650,-45.54,20240326,5010,15.77,20241209,0.79,N,289220,500,111 억,,217316,N,N,1890,N,00,N
+20250326,141119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5840,50,2,0.86,103201760,17810,59.56,5800,5850,5720,7520,4060,5790,5794.60,0.97,0,3443,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1303,-5.25,1.35,12,0.08,-1112.00,4312.00,11560,20240314,-49.48,5010,20241209,16.57,7150,-18.32,20250107,5650,3.36,20250203,10650,-45.16,20240326,5010,16.57,20241209,0.79,N,289220,500,111 억,,217316,N,N,1890,N,00,N
+20250326,131123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5830,40,2,0.69,89660390,15489,51.80,5800,5850,5720,7520,4060,5790,5788.65,0.97,0,4126,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1301,-5.24,1.35,12,0.07,-1112.00,4312.00,11560,20240314,-49.57,5010,20241209,16.37,7150,-18.46,20250107,5650,3.19,20250203,10650,-45.26,20240326,5010,16.37,20241209,0.79,N,289220,500,111 억,,217316,N,N,1890,N,00,N
+20250326,121128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5840,50,2,0.86,74069270,12808,42.83,5800,5850,5720,7520,4060,5790,5783.05,0.97,0,2707,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1303,-5.25,1.35,12,0.06,-1112.00,4312.00,11560,20240314,-49.48,5010,20241209,16.57,7150,-18.32,20250107,5650,3.36,20250203,10650,-45.16,20240326,5010,16.57,20241209,0.79,N,289220,500,111 억,,217316,N,N,1890,N,00,N
+20250326,111124,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5820,30,2,0.52,58153710,10079,33.71,5800,5830,5720,7520,4060,5790,5769.79,0.97,0,2664,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1299,-5.23,1.35,12,0.05,-1112.00,4312.00,11560,20240314,-49.65,5010,20241209,16.17,7150,-18.60,20250107,5650,3.01,20250203,10650,-45.35,20240326,5010,16.17,20241209,0.79,N,289220,500,111 억,,217316,N,N,1890,N,00,N
+20250326,101123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-20,5,-0.35,31849050,5540,18.53,5800,5820,5720,7520,4060,5790,5748.93,0.97,0,136,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1287,-5.19,1.34,12,0.02,-1112.00,4312.00,11560,20240314,-50.09,5010,20241209,15.17,7150,-19.30,20250107,5650,2.12,20250203,10650,-45.82,20240326,5010,15.17,20241209,0.79,N,289220,500,111 억,,217316,N,N,1890,N,00,N
+20250326,091124,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5810,20,2,0.35,1056120,182,0.61,5800,5820,5800,7520,4060,5790,5802.86,0.97,0,-143,6036,5912,5836,5712,5636,5875,5675,112,1730,500,4160,10,1,22312221,1296,-5.22,1.35,12,0.00,-1112.00,4312.00,11560,20240314,-49.74,5010,20241209,15.97,7150,-18.74,20250107,5650,2.83,20250203,10650,-45.45,20240326,5010,15.97,20241209,0.79,N,289220,500,111 억,,217316,N,N,1890,N,00,N
+20250325,161115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5790,-80,5,-1.36,172982940,29703,59.66,5850,5960,5760,7630,4110,5870,5823.77,0.95,0,-9390,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1292,-5.21,1.34,12,0.13,-1112.00,4312.00,11560,20240314,-49.91,5010,20241209,15.57,7150,-19.02,20250107,5650,2.48,20250203,10650,-45.63,20240326,5010,15.57,20241209,0.78,N,289220,500,111 억,,211626,N,N,1890,N,00,N
+20250325,151118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5790,-80,5,-1.36,160950320,27625,55.49,5850,5960,5760,7630,4110,5870,5826.26,0.95,0,-8624,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1292,-5.21,1.34,12,0.12,-1112.00,4312.00,11560,20240314,-49.91,5010,20241209,15.57,7150,-19.02,20250107,5650,2.48,20250203,10650,-45.63,20240326,5010,15.57,20241209,0.78,N,289220,500,111 억,,211626,N,N,7155,N,00,N
+20250325,141115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-100,5,-1.70,148711970,25510,51.24,5850,5960,5760,7630,4110,5870,5829.56,0.95,0,-8780,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1287,-5.19,1.34,12,0.11,-1112.00,4312.00,11560,20240314,-50.09,5010,20241209,15.17,7150,-19.30,20250107,5650,2.12,20250203,10650,-45.82,20240326,5010,15.17,20241209,0.78,N,289220,500,111 억,,211626,N,N,7155,N,00,N
+20250325,131206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5840,-30,5,-0.51,122563930,20994,42.17,5850,5960,5790,7630,4110,5870,5838.05,0.95,0,-6767,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1303,-5.25,1.35,12,0.09,-1112.00,4312.00,11560,20240314,-49.48,5010,20241209,16.57,7150,-18.32,20250107,5650,3.36,20250203,10650,-45.16,20240326,5010,16.57,20241209,0.78,N,289220,500,111 억,,211626,N,N,7155,N,00,N
+20250325,121115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5820,-50,5,-0.85,110154910,18862,37.89,5850,5960,5790,7630,4110,5870,5840.04,0.95,0,-7865,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1299,-5.23,1.35,12,0.08,-1112.00,4312.00,11560,20240314,-49.65,5010,20241209,16.17,7150,-18.60,20250107,5650,3.01,20250203,10650,-45.35,20240326,5010,16.17,20241209,0.78,N,289220,500,111 억,,211626,N,N,7155,N,00,N
+20250325,111115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5850,-20,5,-0.34,91661850,15678,31.49,5850,5960,5800,7630,4110,5870,5846.53,0.95,0,-6058,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1305,-5.26,1.36,12,0.07,-1112.00,4312.00,11560,20240314,-49.39,5010,20241209,16.77,7150,-18.18,20250107,5650,3.54,20250203,10650,-45.07,20240326,5010,16.77,20241209,0.78,N,289220,500,111 억,,211626,N,N,7155,N,00,N
+20250325,101126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,10,2,0.17,81215070,13895,27.91,5850,5960,5800,7630,4110,5870,5844.91,0.95,0,-5542,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1312,-5.29,1.36,12,0.06,-1112.00,4312.00,11560,20240314,-49.13,5010,20241209,17.37,7150,-17.76,20250107,5650,4.07,20250203,10650,-44.79,20240326,5010,17.37,20241209,0.78,N,289220,500,111 억,,211626,N,N,7155,N,00,N
+20250325,091125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5860,-10,5,-0.17,8388030,1416,2.84,5850,5960,5850,7630,4110,5870,5923.75,0.95,0,474,6110,5990,5920,5800,5730,5955,5765,112,1760,500,4220,10,1,22312221,1307,-5.27,1.36,12,0.01,-1112.00,4312.00,11560,20240314,-49.31,5010,20241209,16.97,7150,-18.04,20250107,5650,3.72,20250203,10650,-44.98,20240326,5010,16.97,20241209,0.78,N,289220,500,111 억,,211626,N,N,7155,N,00,N
+20250324,161112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5870,-40,5,-0.68,294794305,49741,94.80,5910,6040,5850,7680,4140,5910,5927.21,0.87,0,5570,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1310,-5.28,1.36,12,0.22,-1112.00,4312.00,11560,20240314,-49.22,5010,20241209,17.17,7150,-17.90,20250107,5650,3.89,20250203,10650,-44.88,20240326,5010,17.17,20241209,0.78,N,289220,500,111 억,,194514,N,N,7155,N,00,N
+20250324,151120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,-20,5,-0.34,268946275,45342,86.41,5910,6040,5850,7680,4140,5910,5931.50,0.87,0,6549,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1314,-5.30,1.37,12,0.20,-1112.00,4312.00,11560,20240314,-49.05,5010,20241209,17.56,7150,-17.62,20250107,5650,4.25,20250203,10650,-44.69,20240326,5010,17.56,20241209,0.78,N,289220,500,111 억,,194514,N,N,0,N,00,N
+20250324,141121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,50,2,0.85,240977615,40606,77.39,5910,6040,5850,7680,4140,5910,5934.53,0.87,0,6376,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1330,-5.36,1.38,12,0.18,-1112.00,4312.00,11560,20240314,-48.44,5010,20241209,18.96,7150,-16.64,20250107,5650,5.49,20250203,10650,-44.04,20240326,5010,18.96,20241209,0.78,N,289220,500,111 억,,194514,N,N,0,N,00,N
+20250324,131122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5910,0,3,0.00,183168905,30829,58.75,5910,6040,5850,7680,4140,5910,5941.45,0.87,0,2065,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1319,-5.31,1.37,12,0.14,-1112.00,4312.00,11560,20240314,-48.88,5010,20241209,17.96,7150,-17.34,20250107,5650,4.60,20250203,10650,-44.51,20240326,5010,17.96,20241209,0.78,N,289220,500,111 억,,194514,N,N,0,N,00,N
+20250324,121119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5910,0,3,0.00,159891965,26887,51.24,5910,6040,5850,7680,4140,5910,5946.81,0.87,0,487,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1319,-5.31,1.37,12,0.12,-1112.00,4312.00,11560,20240314,-48.88,5010,20241209,17.96,7150,-17.34,20250107,5650,4.60,20250203,10650,-44.51,20240326,5010,17.96,20241209,0.78,N,289220,500,111 억,,194514,N,N,0,N,00,N
+20250324,111119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5860,-50,5,-0.85,153154245,25743,49.06,5910,6040,5850,7680,4140,5910,5949.35,0.87,0,990,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1307,-5.27,1.36,12,0.12,-1112.00,4312.00,11560,20240314,-49.31,5010,20241209,16.97,7150,-18.04,20250107,5650,3.72,20250203,10650,-44.98,20240326,5010,16.97,20241209,0.78,N,289220,500,111 억,,194514,N,N,0,N,00,N
+20250324,101115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,80,2,1.35,46720730,7810,14.88,5910,6030,5910,7680,4140,5910,5982.17,0.87,0,1623,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1337,-5.39,1.39,12,0.04,-1112.00,4312.00,11560,20240314,-48.18,5010,20241209,19.56,7150,-16.22,20250107,5650,6.02,20250203,10650,-43.76,20240326,5010,19.56,20241209,0.78,N,289220,500,111 억,,194514,N,N,0,N,00,N
+20250324,091117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,30,2,0.51,8629970,1455,2.77,5910,6000,5910,7680,4140,5910,5931.25,0.87,0,-392,6136,6022,5866,5752,5596,6080,5810,112,1770,500,4250,10,1,22312221,1325,-5.34,1.38,12,0.01,-1112.00,4312.00,11560,20240314,-48.62,5010,20241209,18.56,7150,-16.92,20250107,5650,5.13,20250203,10650,-44.23,20240326,5010,18.56,20241209,0.78,N,289220,500,111 억,,194514,N,N,0,N,00,N
 20250321,161133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5910,130,2,2.25,307683400,52453,112.15,5790,5980,5710,7510,4050,5780,5865.89,0.85,0,-4118,6046,5912,5846,5712,5646,5880,5680,112,1730,500,4160,10,1,22312221,1319,-5.31,1.37,12,0.24,-1112.00,4312.00,11560,20240314,-48.88,5010,20241209,17.96,7150,-17.34,20250107,5650,4.60,20250203,10690,-44.71,20240321,5010,17.96,20241209,0.79,N,289220,500,111 억,,189426,N,N,324,N,00,N
 20250321,151118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,110,2,1.90,264211430,45089,96.41,5790,5980,5710,7510,4050,5780,5859.78,0.85,0,-927,6046,5912,5846,5712,5646,5880,5680,112,1730,500,4160,10,1,22312221,1314,-5.30,1.37,12,0.20,-1112.00,4312.00,11560,20240314,-49.05,5010,20241209,17.56,7150,-17.62,20250107,5650,4.25,20250203,10690,-44.90,20240321,5010,17.56,20241209,0.79,N,289220,500,111 억,,189426,N,N,324,N,00,N
 20250321,141119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,110,2,1.90,225812705,38537,82.40,5790,5980,5710,7510,4050,5780,5859.63,0.85,0,1128,6046,5912,5846,5712,5646,5880,5680,112,1730,500,4160,10,1,22312221,1314,-5.30,1.37,12,0.17,-1112.00,4312.00,11560,20240314,-49.05,5010,20241209,17.56,7150,-17.62,20250107,5650,4.25,20250203,10690,-44.90,20240321,5010,17.56,20241209,0.79,N,289220,500,111 억,,189426,N,N,324,N,00,N

289220/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,22312221,0,127849026330,0.00
+20250325,0,22312221,0,129187759590,0.00
+20250324,0,22312221,0,130972737270,0.00
+20250321,0,22312221,0,131865226110,0.00
+20250320,0,22312221,0,128964637380,0.00
 20250319,0,22312221,0,131195859480,0.00
 20250318,0,22312221,0,131642103900,0.00
 20250317,0,22312221,0,132980837160,0.00

289220/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5910,6010,6050,5710,235021,1382247235,00,0.00,N,5,-90,
 20250310,6000,6000,6350,5820,281607,1712371790,00,0.00,N,3,0,
 20250304,6000,6410,6420,5940,177706,1086962220,00,0.00,N,5,-400,
 20250224,6400,6680,6750,6380,232786,1529637040,00,0.00,N,5,-420,