Add accumulated files

311390/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,7210,7440,7460,7000,45437,324178170,00,0.00,N,5,-220,
+20250326,7430,7490,7710,7430,69487,529543420,00,0.00,N,5,-200,
+20250325,7630,7540,7690,7440,47779,362319630,00,0.00,N,2,30,
+20250324,7600,7410,7750,7280,98869,746535620,00,0.00,N,2,190,
 20250321,7410,6560,7410,6550,154164,1091750065,00,0.00,N,2,850,
 20250320,6560,6660,6730,6500,34479,227573230,00,0.00,N,5,-210,
 20250319,6770,6910,6910,6560,22771,152870460,00,0.00,N,5,-120,

311390/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
+20250328,7270,60,2,-8903,7951,0,-62,55,0,44859,23683,3,314,166,0,53762,15732,3,376,111,0
+20250327,7210,-220,5,-4687,4698,0,-33,33,0,30928,14294,4,221,102,0,35615,9596,4,254,69,0
+20250326,7430,-200,5,4844,2631,0,36,21,0,49105,20378,4,373,156,0,44261,17747,4,338,135,0
+20250325,7630,30,2,2549,-2287,-1,20,-18,0,35691,12084,1,271,91,0,33142,14371,2,251,109,0
+20250324,7600,190,2,25639,-15818,0,194,-119,0,83501,14704,3,630,111,0,57862,30522,3,437,230,0
 20250321,7410,850,2,-23182,26083,-1,-166,187,0,102664,50500,0,728,357,0,125846,24417,1,894,170,0
 20250320,6560,-210,5,4688,-2688,0,31,-18,0,29081,4385,4,192,29,0,24393,7073,4,161,47,0
 20250319,6770,-120,5,2312,-2312,0,16,-16,0,21281,1489,1,143,10,0,18969,3801,1,127,26,0

311390/min/candle-20250324.csv

@@ -0,0 +1,736 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211400,742666770,7600,7600,7600,7600,1449
+20250324,211300,742666770,7600,7600,7600,7600,0
+20250324,211200,742666770,7600,7600,7600,7600,0
+20250324,211100,742666770,7600,7600,7600,7600,0
+20250324,211000,742666770,7600,7600,7600,7600,0
+20250324,210900,742666770,7600,7600,7600,7600,0
+20250324,210800,742666770,7600,7600,7600,7600,0
+20250324,210700,742666770,7600,7600,7600,7600,0
+20250324,210600,742666770,7600,7600,7600,7600,0
+20250324,210500,742666770,7600,7600,7600,7600,0
+20250324,210400,742666770,7600,7600,7600,7600,0
+20250324,210300,742666770,7600,7600,7600,7600,0
+20250324,210200,742666770,7600,7600,7600,7600,0
+20250324,210100,742666770,7600,7600,7600,7600,0
+20250324,210000,742666770,7600,7600,7600,7600,0
+20250324,205900,742666770,7600,7600,7600,7600,0
+20250324,205800,742666770,7600,7600,7600,7600,0
+20250324,205700,742666770,7600,7600,7600,7600,0
+20250324,205600,742666770,7600,7600,7600,7600,0
+20250324,205500,742666770,7600,7600,7600,7600,0
+20250324,205400,742666770,7600,7600,7600,7600,0
+20250324,205300,742666770,7600,7600,7600,7600,0
+20250324,205200,742666770,7600,7600,7600,7600,0
+20250324,205100,742666770,7600,7600,7600,7600,0
+20250324,205000,742666770,7600,7600,7600,7600,0
+20250324,204900,742666770,7600,7600,7600,7600,0
+20250324,204800,742666770,7600,7600,7600,7600,0
+20250324,204700,742666770,7600,7600,7600,7600,0
+20250324,204600,742666770,7600,7600,7600,7600,0
+20250324,204500,742666770,7600,7600,7600,7600,0
+20250324,204400,742666770,7600,7600,7600,7600,1449
+20250324,204300,742666770,7600,7600,7600,7600,0
+20250324,204200,742666770,7600,7600,7600,7600,0
+20250324,204100,742666770,7600,7600,7600,7600,0
+20250324,204000,742666770,7600,7600,7600,7600,0
+20250324,203900,742666770,7600,7600,7600,7600,0
+20250324,203800,742666770,7600,7600,7600,7600,0
+20250324,203700,742666770,7600,7600,7600,7600,0
+20250324,203600,742666770,7600,7600,7600,7600,0
+20250324,203500,742666770,7600,7600,7600,7600,0
+20250324,203400,742666770,7600,7600,7600,7600,0
+20250324,203300,742666770,7600,7600,7600,7600,0
+20250324,203200,742666770,7600,7600,7600,7600,0
+20250324,203100,742666770,7600,7600,7600,7600,0
+20250324,203000,742666770,7600,7600,7600,7600,0
+20250324,202900,742666770,7600,7600,7600,7600,0
+20250324,202800,742666770,7600,7600,7600,7600,0
+20250324,202700,742666770,7600,7600,7600,7600,0
+20250324,202600,742666770,7600,7600,7600,7600,0
+20250324,202500,742666770,7600,7600,7600,7600,0
+20250324,202400,742666770,7600,7600,7600,7600,0
+20250324,202300,742666770,7600,7600,7600,7600,0
+20250324,202200,742666770,7600,7600,7600,7600,0
+20250324,202100,742666770,7600,7600,7600,7600,0
+20250324,202000,742666770,7600,7600,7600,7600,0
+20250324,201900,742666770,7600,7600,7600,7600,0
+20250324,201800,742666770,7600,7600,7600,7600,0
+20250324,201700,742666770,7600,7600,7600,7600,0
+20250324,201600,742666770,7600,7600,7600,7600,0
+20250324,201500,742666770,7600,7600,7600,7600,0
+20250324,201400,742666770,7600,7600,7600,7600,1449
+20250324,201300,742666770,7600,7600,7600,7600,0
+20250324,201200,742666770,7600,7600,7600,7600,0
+20250324,201100,742666770,7600,7600,7600,7600,0
+20250324,201000,742666770,7600,7600,7600,7600,0
+20250324,200900,742666770,7600,7600,7600,7600,0
+20250324,200800,742666770,7600,7600,7600,7600,0
+20250324,200700,742666770,7600,7600,7600,7600,0
+20250324,200600,742666770,7600,7600,7600,7600,0
+20250324,200500,742666770,7600,7600,7600,7600,0
+20250324,200400,742666770,7600,7600,7600,7600,0
+20250324,200300,742666770,7600,7600,7600,7600,0
+20250324,200200,742666770,7600,7600,7600,7600,0
+20250324,200100,742666770,7600,7600,7600,7600,0
+20250324,200000,742666770,7600,7600,7600,7600,0
+20250324,195900,742666770,7600,7600,7600,7600,0
+20250324,195800,742666770,7600,7600,7600,7600,0
+20250324,195700,742666770,7600,7600,7600,7600,0
+20250324,195600,742666770,7600,7600,7600,7600,0
+20250324,195500,742666770,7600,7600,7600,7600,0
+20250324,195400,742666770,7600,7600,7600,7600,0
+20250324,195300,742666770,7600,7600,7600,7600,0
+20250324,195200,742666770,7600,7600,7600,7600,0
+20250324,195100,742666770,7600,7600,7600,7600,0
+20250324,195000,742666770,7600,7600,7600,7600,0
+20250324,194900,742666770,7600,7600,7600,7600,0
+20250324,194800,742666770,7600,7600,7600,7600,0
+20250324,194700,742666770,7600,7600,7600,7600,0
+20250324,194600,742666770,7600,7600,7600,7600,0
+20250324,194500,742666770,7600,7600,7600,7600,0
+20250324,194400,742666770,7600,7600,7600,7600,1449
+20250324,194300,742666770,7600,7600,7600,7600,0
+20250324,194200,742666770,7600,7600,7600,7600,0
+20250324,194100,742666770,7600,7600,7600,7600,0
+20250324,194000,742666770,7600,7600,7600,7600,0
+20250324,193900,742666770,7600,7600,7600,7600,0
+20250324,193800,742666770,7600,7600,7600,7600,0
+20250324,193700,742666770,7600,7600,7600,7600,0
+20250324,193600,742666770,7600,7600,7600,7600,0
+20250324,193500,742666770,7600,7600,7600,7600,0
+20250324,193400,742666770,7600,7600,7600,7600,0
+20250324,193300,742666770,7600,7600,7600,7600,0
+20250324,193200,742666770,7600,7600,7600,7600,0
+20250324,193100,742666770,7600,7600,7600,7600,0
+20250324,193000,742666770,7600,7600,7600,7600,0
+20250324,192900,742666770,7600,7600,7600,7600,0
+20250324,192800,742666770,7600,7600,7600,7600,0
+20250324,192700,742666770,7600,7600,7600,7600,0
+20250324,192600,742666770,7600,7600,7600,7600,0
+20250324,192500,742666770,7600,7600,7600,7600,0
+20250324,192400,742666770,7600,7600,7600,7600,0
+20250324,192300,742666770,7600,7600,7600,7600,0
+20250324,192200,742666770,7600,7600,7600,7600,0
+20250324,192100,742666770,7600,7600,7600,7600,0
+20250324,192000,742666770,7600,7600,7600,7600,0
+20250324,191900,742666770,7600,7600,7600,7600,0
+20250324,191800,742666770,7600,7600,7600,7600,0
+20250324,191700,742666770,7600,7600,7600,7600,0
+20250324,191600,742666770,7600,7600,7600,7600,0
+20250324,191500,742666770,7600,7600,7600,7600,0
+20250324,191400,742666770,7600,7600,7600,7600,1449
+20250324,191300,742666770,7600,7600,7600,7600,0
+20250324,191200,742666770,7600,7600,7600,7600,0
+20250324,191100,742666770,7600,7600,7600,7600,0
+20250324,191000,742666770,7600,7600,7600,7600,0
+20250324,190900,742666770,7600,7600,7600,7600,0
+20250324,190800,742666770,7600,7600,7600,7600,0
+20250324,190700,742666770,7600,7600,7600,7600,0
+20250324,190600,742666770,7600,7600,7600,7600,0
+20250324,190500,742666770,7600,7600,7600,7600,0
+20250324,190400,742666770,7600,7600,7600,7600,0
+20250324,190300,742666770,7600,7600,7600,7600,0
+20250324,190200,742666770,7600,7600,7600,7600,0
+20250324,190100,742666770,7600,7600,7600,7600,0
+20250324,190000,742666770,7600,7600,7600,7600,0
+20250324,185900,742666770,7600,7600,7600,7600,0
+20250324,185800,742666770,7600,7600,7600,7600,0
+20250324,185700,742666770,7600,7600,7600,7600,0
+20250324,185600,742666770,7600,7600,7600,7600,0
+20250324,185500,742666770,7600,7600,7600,7600,0
+20250324,185400,742666770,7600,7600,7600,7600,0
+20250324,185300,742666770,7600,7600,7600,7600,0
+20250324,185200,742666770,7600,7600,7600,7600,0
+20250324,185100,742666770,7600,7600,7600,7600,0
+20250324,185000,742666770,7600,7600,7600,7600,0
+20250324,184900,742666770,7600,7600,7600,7600,0
+20250324,184800,742666770,7600,7600,7600,7600,0
+20250324,184700,742666770,7600,7600,7600,7600,0
+20250324,184600,742666770,7600,7600,7600,7600,0
+20250324,184500,742666770,7600,7600,7600,7600,0
+20250324,184400,742666770,7600,7600,7600,7600,1449
+20250324,184300,742666770,7600,7600,7600,7600,0
+20250324,184200,742666770,7600,7600,7600,7600,0
+20250324,184100,742666770,7600,7600,7600,7600,0
+20250324,184000,742666770,7600,7600,7600,7600,0
+20250324,183900,742666770,7600,7600,7600,7600,0
+20250324,183800,742666770,7600,7600,7600,7600,0
+20250324,183700,742666770,7600,7600,7600,7600,0
+20250324,183600,742666770,7600,7600,7600,7600,0
+20250324,183500,742666770,7600,7600,7600,7600,0
+20250324,183400,742666770,7600,7600,7600,7600,0
+20250324,183300,742666770,7600,7600,7600,7600,0
+20250324,183200,742666770,7600,7600,7600,7600,0
+20250324,183100,742666770,7600,7600,7600,7600,0
+20250324,183000,742666770,7600,7600,7600,7600,0
+20250324,182900,742666770,7600,7600,7600,7600,0
+20250324,182800,742666770,7600,7600,7600,7600,0
+20250324,182700,742666770,7600,7600,7600,7600,0
+20250324,182600,742666770,7600,7600,7600,7600,0
+20250324,182500,742666770,7600,7600,7600,7600,0
+20250324,182400,742666770,7600,7600,7600,7600,0
+20250324,182300,742666770,7600,7600,7600,7600,0
+20250324,182200,742666770,7600,7600,7600,7600,0
+20250324,182100,742666770,7600,7600,7600,7600,0
+20250324,182000,742666770,7600,7600,7600,7600,0
+20250324,181900,742666770,7600,7600,7600,7600,0
+20250324,181800,742666770,7600,7600,7600,7600,0
+20250324,181700,742666770,7600,7600,7600,7600,0
+20250324,181600,742666770,7600,7600,7600,7600,0
+20250324,181500,742666770,7600,7600,7600,7600,0
+20250324,181400,742666770,7600,7600,7600,7600,1449
+20250324,181300,742666770,7600,7600,7600,7600,0
+20250324,181200,742666770,7600,7600,7600,7600,0
+20250324,181100,742666770,7600,7600,7600,7600,0
+20250324,181000,742666770,7600,7600,7600,7600,0
+20250324,180900,742666770,7600,7600,7600,7600,0
+20250324,180800,742666770,7600,7600,7600,7600,0
+20250324,180700,742666770,7600,7600,7600,7600,0
+20250324,180600,742666770,7600,7600,7600,7600,0
+20250324,180500,742666770,7600,7600,7600,7600,0
+20250324,180400,742666770,7600,7600,7600,7600,0
+20250324,180300,742666770,7600,7600,7600,7600,0
+20250324,180200,742666770,7600,7600,7600,7600,0
+20250324,180100,742666770,7600,7600,7600,7600,0
+20250324,180000,742666770,7600,7600,7600,7600,0
+20250324,175900,742666770,7600,7600,7600,7600,0
+20250324,175800,742666770,7600,7600,7600,7600,0
+20250324,175700,742666770,7600,7600,7600,7600,0
+20250324,175600,742666770,7600,7600,7600,7600,0
+20250324,175500,742666770,7600,7600,7600,7600,0
+20250324,175400,742666770,7600,7600,7600,7600,0
+20250324,175300,742666770,7600,7600,7600,7600,0
+20250324,175200,742666770,7600,7600,7600,7600,0
+20250324,175100,742666770,7600,7600,7600,7600,0
+20250324,175000,742666770,7600,7600,7600,7600,0
+20250324,174900,742666770,7600,7600,7600,7600,0
+20250324,174800,742666770,7600,7600,7600,7600,0
+20250324,174700,742666770,7600,7600,7600,7600,0
+20250324,174600,742666770,7600,7600,7600,7600,0
+20250324,174500,742666770,7600,7600,7600,7600,0
+20250324,174400,742666770,7600,7600,7600,7600,1449
+20250324,174300,742666770,7600,7600,7600,7600,0
+20250324,174200,742666770,7600,7600,7600,7600,0
+20250324,174100,742666770,7600,7600,7600,7600,0
+20250324,174000,742666770,7600,7600,7600,7600,0
+20250324,173900,742666770,7600,7600,7600,7600,0
+20250324,173800,742666770,7600,7600,7600,7600,0
+20250324,173700,742666770,7600,7600,7600,7600,0
+20250324,173600,742666770,7600,7600,7600,7600,0
+20250324,173500,742666770,7600,7600,7600,7600,0
+20250324,173400,742666770,7600,7600,7600,7600,0
+20250324,173300,742666770,7600,7600,7600,7600,0
+20250324,173200,742666770,7600,7600,7600,7600,0
+20250324,173100,742666770,7600,7600,7600,7600,0
+20250324,173000,742666770,7600,7600,7600,7600,0
+20250324,172900,742666770,7600,7600,7600,7600,0
+20250324,172800,742666770,7600,7600,7600,7600,0
+20250324,172700,742666770,7600,7600,7600,7600,0
+20250324,172600,742666770,7600,7600,7600,7600,0
+20250324,172500,742666770,7600,7600,7600,7600,0
+20250324,172400,742666770,7600,7600,7600,7600,0
+20250324,172300,742666770,7600,7600,7600,7600,0
+20250324,172200,742666770,7600,7600,7600,7600,0
+20250324,172100,742666770,7600,7600,7600,7600,0
+20250324,172000,742666770,7600,7600,7600,7600,0
+20250324,171900,742666770,7600,7600,7600,7600,0
+20250324,171800,742666770,7600,7600,7600,7600,0
+20250324,171700,742666770,7600,7600,7600,7600,0
+20250324,171600,742666770,7600,7600,7600,7600,0
+20250324,171500,742666770,7600,7600,7600,7600,0
+20250324,171400,742666770,7600,7600,7600,7600,1449
+20250324,171300,742666770,7600,7600,7600,7600,0
+20250324,171200,742666770,7600,7600,7600,7600,0
+20250324,171100,742666770,7600,7600,7600,7600,0
+20250324,171000,742666770,7600,7600,7600,7600,0
+20250324,170900,742666770,7600,7600,7600,7600,0
+20250324,170800,742666770,7600,7600,7600,7600,0
+20250324,170700,742666770,7600,7600,7600,7600,0
+20250324,170600,742666770,7600,7600,7600,7600,0
+20250324,170500,742666770,7600,7600,7600,7600,0
+20250324,170400,742666770,7600,7600,7600,7600,0
+20250324,170300,742666770,7600,7600,7600,7600,0
+20250324,170200,742666770,7600,7600,7600,7600,0
+20250324,170100,742666770,7600,7600,7600,7600,0
+20250324,170000,742666770,7600,7600,7600,7600,0
+20250324,165900,742666770,7600,7600,7600,7600,0
+20250324,165800,742666770,7600,7600,7600,7600,0
+20250324,165700,742666770,7600,7600,7600,7600,0
+20250324,165600,742666770,7600,7600,7600,7600,0
+20250324,165500,742666770,7600,7600,7600,7600,0
+20250324,165400,742666770,7600,7600,7600,7600,0
+20250324,165300,742666770,7600,7600,7600,7600,0
+20250324,165200,742666770,7600,7600,7600,7600,0
+20250324,165100,742666770,7600,7600,7600,7600,0
+20250324,165000,742666770,7600,7600,7600,7600,0
+20250324,164900,742666770,7600,7600,7600,7600,0
+20250324,164800,742666770,7600,7600,7600,7600,0
+20250324,164700,742666770,7600,7600,7600,7600,0
+20250324,164600,742666770,7600,7600,7600,7600,0
+20250324,164500,742666770,7600,7600,7600,7600,0
+20250324,164400,742666770,7600,7600,7600,7600,1449
+20250324,164300,742666770,7600,7600,7600,7600,0
+20250324,164200,742666770,7600,7600,7600,7600,0
+20250324,164100,742666770,7600,7600,7600,7600,0
+20250324,164000,742666770,7600,7600,7600,7600,0
+20250324,163900,742666770,7600,7600,7600,7600,0
+20250324,163800,742666770,7600,7600,7600,7600,0
+20250324,163700,742666770,7600,7600,7600,7600,0
+20250324,163600,742666770,7600,7600,7600,7600,0
+20250324,163500,742666770,7600,7600,7600,7600,0
+20250324,163400,742666770,7600,7600,7600,7600,0
+20250324,163300,742666770,7600,7600,7600,7600,0
+20250324,163200,742666770,7600,7600,7600,7600,0
+20250324,163100,742666770,7600,7600,7600,7600,0
+20250324,163000,742666770,7600,7600,7600,7600,0
+20250324,162900,742666770,7600,7600,7600,7600,0
+20250324,162800,742666770,7600,7600,7600,7600,0
+20250324,162700,742666770,7600,7600,7600,7600,0
+20250324,162600,742666770,7600,7600,7600,7600,0
+20250324,162500,742666770,7600,7600,7600,7600,0
+20250324,162400,742666770,7600,7600,7600,7600,0
+20250324,162300,742666770,7600,7600,7600,7600,0
+20250324,162200,742666770,7600,7600,7600,7600,0
+20250324,162100,742666770,7600,7600,7600,7600,0
+20250324,162000,742666770,7600,7600,7600,7600,0
+20250324,161900,742666770,7600,7600,7600,7600,0
+20250324,161800,742666770,7600,7600,7600,7600,0
+20250324,161700,742666770,7600,7600,7600,7600,0
+20250324,161600,742666770,7600,7600,7600,7600,0
+20250324,161500,742666770,7600,7600,7600,7600,0
+20250324,161400,742666770,7600,7600,7600,7600,1449
+20250324,161300,742666770,7600,7600,7600,7600,0
+20250324,161200,742666770,7600,7600,7600,7600,0
+20250324,161100,742666770,7600,7600,7600,7600,0
+20250324,161000,742666770,7600,7600,7600,7600,0
+20250324,160900,742666770,7600,7600,7600,7600,0
+20250324,160800,742666770,7600,7600,7600,7600,0
+20250324,160700,742666770,7600,7600,7600,7600,0
+20250324,160600,742666770,7600,7600,7600,7600,0
+20250324,160500,742666770,7600,7600,7600,7600,0
+20250324,160400,742666770,7600,7600,7600,7600,0
+20250324,160300,742666770,7600,7600,7600,7600,0
+20250324,160200,742666770,7600,7600,7600,7600,0
+20250324,160100,742666770,7600,7600,7600,7600,0
+20250324,160000,742666770,7600,7600,7600,7600,0
+20250324,155900,742666770,7600,7600,7600,7600,0
+20250324,155800,742666770,7600,7600,7600,7600,0
+20250324,155700,742666770,7600,7600,7600,7600,0
+20250324,155600,742666770,7600,7600,7600,7600,0
+20250324,155500,742666770,7600,7600,7600,7600,0
+20250324,155400,742666770,7600,7600,7600,7600,0
+20250324,155300,742666770,7600,7600,7600,7600,0
+20250324,155200,742666770,7600,7600,7600,7600,0
+20250324,155100,742666770,7600,7600,7600,7600,0
+20250324,155000,742666770,7600,7600,7600,7600,0
+20250324,154900,742666770,7600,7600,7600,7600,0
+20250324,154800,742666770,7600,7600,7600,7600,0
+20250324,154700,742666770,7600,7600,7600,7600,0
+20250324,154600,742666770,7600,7600,7600,7600,0
+20250324,154500,742666770,7600,7600,7600,7600,0
+20250324,154400,742666770,7600,7600,7600,7600,1449
+20250324,154300,742666770,7600,7600,7600,7600,0
+20250324,154200,742666770,7600,7600,7600,7600,0
+20250324,154100,742666770,7600,7600,7600,7600,0
+20250324,154000,742666770,7600,7600,7600,7600,0
+20250324,153900,742666770,7600,7600,7600,7600,0
+20250324,153800,742666770,7600,7600,7600,7600,0
+20250324,153700,742666770,7600,7600,7600,7600,0
+20250324,153600,742666770,7600,7600,7600,7600,0
+20250324,153500,742666770,7600,7600,7600,7600,0
+20250324,153400,742666770,7600,7600,7600,7600,0
+20250324,153300,742666770,7600,7600,7600,7600,0
+20250324,153200,742666770,7600,7600,7600,7600,0
+20250324,153100,742666770,7600,7600,7600,7600,0
+20250324,153000,742666770,7600,7600,7600,7600,1449
+20250324,152900,731654370,7600,7600,7600,7600,0
+20250324,152800,731654370,7600,7600,7600,7600,0
+20250324,152700,731654370,7600,7600,7600,7600,0
+20250324,152600,731654370,7600,7600,7600,7600,0
+20250324,152500,731654370,7600,7600,7600,7600,0
+20250324,152400,731654370,7600,7600,7600,7600,0
+20250324,152300,731654370,7600,7600,7600,7600,0
+20250324,152200,731654370,7600,7600,7600,7600,0
+20250324,152100,731654370,7600,7600,7600,7600,0
+20250324,152000,731654370,7600,7600,7600,7600,0
+20250324,151900,731654370,7600,7590,7600,7590,56
+20250324,151800,731229100,7590,7590,7590,7590,16
+20250324,151700,731107660,7590,7590,7590,7590,1
+20250324,151600,731100070,7570,7570,7570,7570,56
+20250324,151500,730676150,7600,7590,7600,7590,12
+20250324,151400,730585030,7590,7580,7590,7580,129
+20250324,151300,729606310,7570,7570,7570,7570,0
+20250324,151200,729606310,7570,7570,7570,7570,144
+20250324,151100,728516230,7600,7600,7600,7600,0
+20250324,151000,728516230,7600,7590,7600,7590,508
+20250324,150900,724655790,7590,7590,7590,7590,0
+20250324,150800,724655790,7590,7590,7590,7590,0
+20250324,150700,724655790,7590,7590,7590,7590,0
+20250324,150600,724655790,7590,7590,7590,7590,24
+20250324,150500,724473630,7560,7560,7560,7560,26
+20250324,150400,724277070,7590,7590,7590,7590,143
+20250324,150300,723191700,7560,7560,7560,7560,0
+20250324,150200,723191700,7560,7560,7560,7560,0
+20250324,150100,723191700,7560,7560,7560,7560,15
+20250324,150000,723078300,7560,7590,7590,7560,5
+20250324,145900,723040440,7560,7560,7560,7560,1
+20250324,145800,723032880,7580,7580,7580,7580,6
+20250324,145700,722987400,7580,7580,7580,7580,0
+20250324,145600,722987400,7580,7580,7580,7580,0
+20250324,145500,722987400,7580,7580,7580,7580,19
+20250324,145400,722843380,7570,7570,7570,7570,0
+20250324,145300,722843380,7570,7570,7570,7570,0
+20250324,145200,722843380,7570,7570,7570,7570,0
+20250324,145100,722843380,7570,7570,7570,7570,0
+20250324,145000,722843380,7570,7570,7570,7570,0
+20250324,144900,722843380,7570,7570,7570,7570,42
+20250324,144800,722525440,7550,7550,7550,7550,0
+20250324,144700,722525440,7550,7550,7550,7550,0
+20250324,144600,722525440,7550,7550,7550,7550,0
+20250324,144500,722525440,7550,7550,7550,7550,0
+20250324,144400,722525440,7550,7550,7550,7550,0
+20250324,144300,722525440,7550,7620,7620,7550,10000
+20250324,144200,647015480,7600,7600,7600,7600,0
+20250324,144100,647015480,7600,7600,7600,7600,0
+20250324,144000,647015480,7600,7600,7600,7600,0
+20250324,143900,647015480,7600,7610,7610,7600,59
+20250324,143800,646566910,7630,7630,7630,7630,0
+20250324,143700,646566910,7630,7620,7630,7620,231
+20250324,143600,644806380,7610,7610,7610,7610,4
+20250324,143500,644775940,7610,7610,7610,7610,12
+20250324,143400,644684620,7610,7610,7610,7610,0
+20250324,143300,644684620,7610,7610,7610,7610,6
+20250324,143200,644638960,7600,7600,7600,7600,0
+20250324,143100,644638960,7600,7600,7600,7600,10
+20250324,143000,644562960,7610,7610,7610,7610,0
+20250324,142900,644562960,7610,7610,7610,7610,57
+20250324,142800,644129190,7615,7610,7615,7610,98
+20250324,142700,643383125,7610,7580,7610,7580,933
+20250324,142600,636295045,7580,7580,7580,7580,0
+20250324,142500,636295045,7580,7580,7580,7580,100
+20250324,142400,635537045,7580,7580,7580,7580,0
+20250324,142300,635537045,7580,7580,7580,7580,20
+20250324,142200,635385445,7550,7590,7590,7550,70
+20250324,142100,634855225,7590,7590,7590,7590,0
+20250324,142000,634855225,7590,7590,7590,7590,257
+20250324,141900,632904595,7590,7590,7590,7590,0
+20250324,141800,632904595,7590,7590,7590,7590,0
+20250324,141700,632904595,7590,7590,7590,7590,0
+20250324,141600,632904595,7590,7590,7590,7590,0
+20250324,141500,632904595,7590,7590,7590,7590,130
+20250324,141400,631917895,7590,7590,7590,7590,0
+20250324,141300,631917895,7590,7550,7590,7550,66
+20250324,141200,631417075,7540,7540,7540,7540,0
+20250324,141100,631417075,7540,7540,7540,7540,126
+20250324,141000,630467035,7540,7530,7540,7530,280
+20250324,140900,628358165,7530,7530,7530,7530,0
+20250324,140800,628358165,7530,7530,7530,7530,0
+20250324,140700,628358165,7530,7530,7530,7530,20
+20250324,140600,628207565,7520,7520,7520,7520,0
+20250324,140500,628207565,7520,7520,7520,7520,0
+20250324,140400,628207565,7520,7520,7520,7520,0
+20250324,140300,628207565,7520,7520,7520,7520,0
+20250324,140200,628207565,7520,7520,7520,7520,79
+20250324,140100,627613485,7520,7550,7550,7520,2206
+20250324,140000,611022925,7550,7550,7550,7550,0
+20250324,135900,611022925,7550,7550,7550,7550,0
+20250324,135800,611022925,7550,7550,7550,7550,10
+20250324,135700,610947425,7570,7570,7570,7570,0
+20250324,135600,610947425,7570,7570,7570,7570,0
+20250324,135500,610947425,7570,7570,7570,7570,1
+20250324,135400,610939855,7550,7550,7550,7550,0
+20250324,135300,610939855,7550,7560,7560,7550,1776
+20250324,135200,597530035,7590,7590,7590,7590,0
+20250324,135100,597530035,7590,7590,7590,7590,0
+20250324,135000,597530035,7590,7590,7590,7590,0
+20250324,134900,597530035,7590,7590,7590,7590,0
+20250324,134800,597530035,7590,7590,7590,7590,0
+20250324,134700,597530035,7590,7590,7590,7590,0
+20250324,134600,597530035,7590,7590,7590,7590,0
+20250324,134500,597530035,7590,7590,7590,7590,0
+20250324,134400,597530035,7590,7590,7590,7590,0
+20250324,134300,597530035,7590,7560,7590,7560,10
+20250324,134200,597454165,7550,7550,7550,7550,0
+20250324,134100,597454165,7550,7590,7590,7550,2
+20250324,134000,597439025,7550,7550,7550,7550,0
+20250324,133900,597439025,7550,7550,7550,7550,0
+20250324,133800,597439025,7550,7550,7550,7550,0
+20250324,133700,597439025,7550,7550,7550,7550,0
+20250324,133600,597439025,7550,7550,7550,7550,0
+20250324,133500,597439025,7550,7580,7580,7550,1523
+20250324,133400,585908305,7580,7580,7580,7580,0
+20250324,133300,585908305,7580,7590,7590,7580,18
+20250324,133200,585771815,7610,7610,7610,7610,0
+20250324,133100,585771815,7610,7610,7610,7610,0
+20250324,133000,585771815,7610,7640,7640,7610,394
+20250324,132900,582772815,7620,7620,7620,7620,18
+20250324,132800,582635655,7640,7640,7640,7640,1
+20250324,132700,582628015,7650,7650,7650,7650,0
+20250324,132600,582628015,7650,7640,7650,7640,112
+20250324,132500,581772095,7640,7620,7640,7620,33
+20250324,132400,581520135,7640,7640,7640,7640,0
+20250324,132300,581520135,7640,7640,7640,7640,1
+20250324,132200,581512495,7610,7620,7620,7610,73
+20250324,132100,580956495,7630,7630,7630,7630,0
+20250324,132000,580956495,7630,7630,7630,7630,0
+20250324,131900,580956495,7630,7630,7640,7630,16
+20250324,131800,580834305,7630,7630,7630,7630,0
+20250324,131700,580834305,7630,7630,7630,7630,10
+20250324,131600,580758005,7630,7630,7630,7630,0
+20250324,131500,580758005,7630,7630,7630,7630,0
+20250324,131400,580758005,7630,7630,7630,7630,0
+20250324,131300,580758005,7630,7630,7630,7630,0
+20250324,131200,580758005,7630,7630,7630,7630,30
+20250324,131100,580529105,7630,7630,7630,7630,0
+20250324,131000,580529105,7630,7630,7630,7630,0
+20250324,130900,580529105,7630,7630,7630,7630,6
+20250324,130800,580483325,7630,7630,7630,7630,0
+20250324,130700,580483325,7630,7630,7630,7630,0
+20250324,130600,580483325,7630,7630,7630,7630,0
+20250324,130500,580483325,7630,7630,7630,7630,0
+20250324,130400,580483325,7630,7630,7630,7630,0
+20250324,130300,580483325,7630,7610,7630,7610,472
+20250324,130200,576889405,7600,7600,7600,7600,18
+20250324,130100,576752605,7620,7620,7620,7620,0
+20250324,130000,576752605,7620,7620,7620,7620,0
+20250324,125900,576752605,7620,7620,7620,7620,0
+20250324,125800,576752605,7620,7620,7620,7620,0
+20250324,125700,576752605,7620,7620,7620,7620,0
+20250324,125600,576752605,7620,7620,7620,7620,0
+20250324,125500,576752605,7620,7620,7620,7620,0
+20250324,125400,576752605,7620,7620,7620,7620,0
+20250324,125300,576752605,7620,7620,7620,7620,0
+20250324,125200,576752605,7620,7620,7620,7620,0
+20250324,125100,576752605,7620,7620,7620,7620,0
+20250324,125000,576752605,7620,7620,7620,7620,0
+20250324,124900,576752605,7620,7620,7620,7620,0
+20250324,124800,576752605,7620,7620,7620,7620,0
+20250324,124700,576752605,7620,7620,7620,7620,0
+20250324,124600,576752605,7620,7620,7620,7620,0
+20250324,124500,576752605,7620,7620,7620,7620,1
+20250324,124400,576744985,7580,7580,7580,7580,0
+20250324,124300,576744985,7580,7600,7600,7580,500
+20250324,124200,572950985,7600,7600,7600,7600,0
+20250324,124100,572950985,7600,7600,7600,7600,1
+20250324,124000,572943385,7610,7610,7610,7610,0
+20250324,123900,572943385,7610,7610,7610,7610,0
+20250324,123800,572943385,7610,7610,7610,7610,0
+20250324,123700,572943385,7610,7610,7610,7610,14
+20250324,123600,572836845,7610,7610,7610,7610,1
+20250324,123500,572829235,7610,7610,7610,7610,0
+20250324,123400,572829235,7610,7610,7610,7610,0
+20250324,123300,572829235,7610,7610,7610,7610,253
+20250324,123200,570903905,7590,7590,7590,7590,124
+20250324,123100,569962745,7590,7590,7590,7590,50
+20250324,123000,569583245,7610,7610,7610,7610,1
+20250324,122900,569575635,7560,7560,7560,7560,0
+20250324,122800,569575635,7560,7560,7560,7560,0
+20250324,122700,569575635,7560,7560,7560,7560,0
+20250324,122600,569575635,7560,7560,7560,7560,0
+20250324,122500,569575635,7560,7560,7560,7560,0
+20250324,122400,569575635,7560,7560,7560,7560,0
+20250324,122300,569575635,7560,7560,7560,7560,2
+20250324,122200,569560515,7610,7610,7610,7610,0
+20250324,122100,569560515,7610,7610,7610,7610,0
+20250324,122000,569560515,7610,7610,7610,7610,0
+20250324,121900,569560515,7610,7610,7610,7610,63
+20250324,121800,569081085,7610,7610,7610,7610,0
+20250324,121700,569081085,7610,7610,7610,7610,0
+20250324,121600,569081085,7610,7610,7610,7610,0
+20250324,121500,569081085,7610,7610,7610,7610,0
+20250324,121400,569081085,7610,7610,7610,7610,0
+20250324,121300,569081085,7610,7610,7610,7610,0
+20250324,121200,569081085,7610,7610,7610,7610,0
+20250324,121100,569081085,7610,7610,7610,7610,0
+20250324,121000,569081085,7610,7610,7610,7610,0
+20250324,120900,569081085,7610,7610,7610,7610,0
+20250324,120800,569081085,7610,7570,7610,7570,382
+20250324,120700,566184535,7570,7570,7570,7570,5
+20250324,120600,566146685,7560,7560,7560,7560,0
+20250324,120500,566146685,7560,7560,7560,7560,63
+20250324,120400,565670405,7560,7560,7560,7560,10
+20250324,120300,565594805,7550,7550,7550,7550,55
+20250324,120200,565179555,7550,7550,7550,7550,0
+20250324,120100,565179555,7550,7550,7550,7550,0
+20250324,120000,565179555,7550,7550,7550,7550,3
+20250324,115900,565156905,7550,7550,7550,7550,0
+20250324,115800,565156905,7550,7550,7550,7550,24
+20250324,115700,564975705,7550,7550,7550,7550,25
+20250324,115600,564786955,7570,7570,7570,7570,0
+20250324,115500,564786955,7570,7570,7570,7570,0
+20250324,115400,564786955,7570,7570,7570,7570,1
+20250324,115300,564779385,7580,7590,7590,7580,1371
+20250324,115200,554386645,7590,7590,7590,7590,1
+20250324,115100,554379055,7610,7610,7610,7610,0
+20250324,115000,554379055,7610,7610,7610,7610,0
+20250324,114900,554379055,7610,7610,7610,7610,77
+20250324,114800,553793085,7610,7610,7610,7610,3
+20250324,114700,553770255,7610,7610,7610,7610,10
+20250324,114600,553694155,7610,7610,7610,7610,0
+20250324,114500,553694155,7610,7610,7610,7610,34
+20250324,114400,553435415,7610,7600,7610,7600,566
+20250324,114300,549128775,7600,7600,7600,7600,0
+20250324,114200,549128775,7600,7600,7600,7600,0
+20250324,114100,549128775,7600,7600,7600,7600,0
+20250324,114000,549128775,7600,7600,7600,7600,0
+20250324,113900,549128775,7600,7580,7600,7580,376
+20250324,113800,546276025,7580,7580,7580,7580,330
+20250324,113700,543774625,7580,7580,7580,7580,1099
+20250324,113600,535444205,7610,7610,7610,7610,1
+20250324,113500,535436595,7610,7620,7620,7600,1168
+20250324,113400,526558725,7610,7550,7610,7550,1156
+20250324,113300,517794145,7530,7510,7530,7510,115
+20250324,113200,516928935,7520,7520,7520,7520,7
+20250324,113100,516876295,7520,7530,7530,7520,320
+20250324,113000,514469875,7550,7550,7550,7550,2
+20250324,112900,514454775,7580,7580,7580,7580,0
+20250324,112800,514454775,7580,7580,7580,7580,0
+20250324,112700,514454775,7580,7580,7580,7580,0
+20250324,112600,514454775,7580,7590,7590,7580,181
+20250324,112500,513082635,7530,7530,7530,7530,0
+20250324,112400,513082635,7530,7540,7540,7520,409
+20250324,112300,510004855,7600,7580,7620,7580,408
+20250324,112200,506909555,7520,7555,7555,7520,587
+20250324,112100,502492795,7530,7580,7580,7520,1098
+20250324,112000,494210985,7600,7610,7610,7600,93
+20250324,111900,493504075,7620,7620,7620,7620,2
+20250324,111800,493488835,7620,7620,7620,7620,0
+20250324,111700,493488835,7620,7620,7620,7620,0
+20250324,111600,493488835,7620,7620,7620,7620,0
+20250324,111500,493488835,7620,7620,7620,7620,0
+20250324,111400,493488835,7620,7620,7620,7620,234
+20250324,111300,491705755,7620,7620,7620,7620,100
+20250324,111200,490943755,7620,7620,7620,7620,306
+20250324,111100,488612035,7620,7620,7620,7620,101
+20250324,111000,487842415,7620,7620,7620,7620,364
+20250324,110900,485068735,7630,7630,7630,7630,150
+20250324,110800,483924235,7620,7680,7690,7620,1831
+20250324,110700,469908805,7670,7700,7700,7670,2193
+20250324,110600,453072355,7700,7750,7750,7700,2747
+20250324,110500,431813555,7740,7710,7750,7710,3803
+20250324,110400,402382445,7700,7700,7705,7700,1417
+20250324,110300,391471495,7670,7650,7700,7610,1590
+20250324,110200,379257875,7660,7620,7660,7620,5817
+20250324,110100,334780415,7560,7600,7610,7560,154
+20250324,110000,333609995,7600,7540,7610,7540,6276
+20250324,105900,286033965,7530,7530,7530,7530,111
+20250324,105800,285198135,7530,7530,7530,7530,0
+20250324,105700,285198135,7530,7530,7530,7530,0
+20250324,105600,285198135,7530,7530,7530,7530,0
+20250324,105500,285198135,7530,7530,7530,7530,1
+20250324,105400,285190605,7530,7530,7530,7530,1
+20250324,105300,285183075,7510,7510,7510,7510,1
+20250324,105200,285175565,7510,7510,7510,7510,0
+20250324,105100,285175565,7510,7510,7510,7510,10
+20250324,105000,285100465,7520,7510,7520,7510,101
+20250324,104900,284341865,7510,7510,7510,7510,0
+20250324,104800,284341865,7510,7510,7510,7510,0
+20250324,104700,284341865,7510,7510,7510,7510,0
+20250324,104600,284341865,7510,7510,7510,7510,3
+20250324,104500,284319335,7460,7460,7460,7460,1
+20250324,104400,284311875,7450,7450,7450,7450,0
+20250324,104300,284311875,7450,7500,7500,7450,300
+20250324,104200,282067925,7510,7490,7510,7490,1268
+20250324,104100,272562615,7440,7440,7440,7440,0
+20250324,104000,272562615,7440,7440,7440,7440,0
+20250324,103900,272562615,7440,7440,7440,7440,0
+20250324,103800,272562615,7440,7440,7440,7440,0
+20250324,103700,272562615,7440,7490,7490,7440,66
+20250324,103600,272069245,7480,7480,7480,7480,48
+20250324,103500,271710205,7480,7480,7480,7480,0
+20250324,103400,271710205,7480,7480,7480,7480,0
+20250324,103300,271710205,7480,7480,7480,7480,26
+20250324,103200,271515725,7480,7480,7480,7480,0
+20250324,103100,271515725,7480,7480,7480,7480,0
+20250324,103000,271515725,7480,7495,7495,7480,503
+20250324,102900,267748435,7495,7495,7495,7495,0
+20250324,102800,267748435,7495,7495,7495,7495,0
+20250324,102700,267748435,7495,7495,7495,7495,1
+20250324,102600,267740940,7490,7490,7490,7490,0
+20250324,102500,267740940,7490,7490,7490,7490,0
+20250324,102400,267740940,7490,7490,7490,7490,0
+20250324,102300,267740940,7490,7495,7495,7490,188
+20250324,102200,266332165,7500,7490,7500,7490,2
+20250324,102100,266317175,7510,7510,7510,7510,0
+20250324,102000,266317175,7510,7510,7510,7510,0
+20250324,101900,266317175,7510,7500,7520,7500,215
+20250324,101800,264700595,7500,7490,7500,7490,43
+20250324,101700,264378285,7485,7485,7485,7485,0
+20250324,101600,264378285,7485,7485,7485,7485,1
+20250324,101500,264370800,7485,7485,7485,7485,1
+20250324,101400,264363315,7480,7480,7480,7480,0
+20250324,101300,264363315,7480,7480,7480,7480,0
+20250324,101200,264363315,7480,7480,7490,7480,334
+20250324,101100,261862495,7480,7480,7480,7480,0
+20250324,101000,261862495,7480,7480,7480,7480,0
+20250324,100900,261862495,7480,7480,7480,7480,0
+20250324,100800,261862495,7480,7440,7480,7440,515
+20250324,100700,258013215,7440,7430,7440,7420,418
+20250324,100600,254904995,7430,7430,7430,7430,43
+20250324,100500,254585505,7450,7475,7475,7450,1195
+20250324,100400,245659980,7480,7480,7480,7480,255
+20250324,100300,243752580,7480,7480,7480,7480,16
+20250324,100200,243632900,7480,7480,7480,7480,0
+20250324,100100,243632900,7480,7485,7485,7480,131
+20250324,100000,242652945,7480,7480,7480,7480,0
+20250324,095900,242652945,7480,7480,7480,7480,0
+20250324,095800,242652945,7480,7480,7480,7480,0
+20250324,095700,242652945,7480,7480,7480,7480,0
+20250324,095600,242652945,7480,7480,7480,7480,0
+20250324,095500,242652945,7480,7480,7485,7480,164
+20250324,095400,241425785,7480,7480,7480,7480,16
+20250324,095300,241306105,7480,7480,7480,7480,1
+20250324,095200,241298625,7485,7490,7500,7485,39
+20250324,095100,241006340,7500,7500,7500,7500,0
+20250324,095000,241006340,7500,7480,7500,7480,311
+20250324,094900,238678130,7480,7480,7480,7480,0
+20250324,094800,238678130,7480,7480,7480,7480,0
+20250324,094700,238678130,7480,7480,7480,7480,0
+20250324,094600,238678130,7480,7450,7480,7450,625
+20250324,094500,234005400,7450,7460,7460,7450,214
+20250324,094400,232409310,7460,7470,7470,7460,186
+20250324,094300,231021080,7470,7480,7480,7470,101
+20250324,094200,230266400,7470,7450,7470,7450,33
+20250324,094100,230020190,7445,7445,7445,7445,97
+20250324,094000,229298025,7490,7490,7490,7490,0
+20250324,093900,229298025,7490,7490,7490,7490,0
+20250324,093800,229298025,7490,7510,7510,7490,1184
+20250324,093700,220425665,7520,7520,7520,7520,4
+20250324,093600,220395585,7520,7520,7520,7520,19
+20250324,093500,220252705,7540,7530,7545,7530,800
+20250324,093400,214220155,7540,7540,7540,7540,0
+20250324,093300,214220155,7540,7540,7540,7540,0
+20250324,093200,214220155,7540,7500,7540,7500,44
+20250324,093100,213889635,7500,7550,7550,7500,48
+20250324,093000,213529385,7550,7550,7550,7550,295
+20250324,092900,211302135,7550,7540,7550,7540,1012
+20250324,092800,203661615,7540,7540,7550,7540,4098
+20250324,092700,172761825,7540,7505,7540,7500,3913
+20250324,092600,143322220,7505,7450,7505,7450,231
+20250324,092500,141594260,7450,7450,7450,7450,64
+20250324,092400,141117460,7445,7440,7445,7440,19
+20250324,092300,140976080,7440,7440,7440,7440,121
+20250324,092200,140075840,7430,7410,7430,7410,121
+20250324,092100,139177650,7410,7390,7410,7390,67
+20250324,092000,138682500,7390,7390,7390,7390,107
+20250324,091900,137891770,7410,7420,7450,7410,2415
+20250324,091800,119977000,7450,7450,7450,7450,67
+20250324,091700,119477850,7490,7420,7490,7420,591
+20250324,091600,115070530,7420,7470,7470,7420,767
+20250324,091500,109351690,7490,7490,7520,7490,288
+20250324,091400,107194540,7490,7500,7520,7490,167
+20250324,091300,105941450,7500,7490,7510,7490,1540
+20250324,091200,94392630,7490,7450,7500,7440,3462
+20250324,091100,68475200,7450,7410,7450,7410,734
+20250324,091000,63013990,7420,7410,7420,7410,1583
+20250324,090900,51281890,7410,7410,7410,7410,185
+20250324,090800,49911040,7400,7380,7400,7290,1215
+20250324,090700,40985660,7300,7360,7360,7300,205
+20250324,090600,39483000,7360,7340,7360,7300,661
+20250324,090500,34620250,7290,7290,7330,7290,311
+20250324,090400,32347860,7290,7290,7300,7280,230
+20250324,090300,30671050,7280,7290,7290,7280,655
+20250324,090200,25897300,7290,7300,7380,7280,704
+20250324,090100,20752790,7300,7320,7380,7300,1366
+20250324,090000,10754200,7290,7410,7410,7290,1465

311390/min/candle-20250325.csv

@@ -0,0 +1,735 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211300,360317950,7630,7630,7630,7630,708
+20250325,211200,360317950,7630,7630,7630,7630,0
+20250325,211100,360317950,7630,7630,7630,7630,0
+20250325,211000,360317950,7630,7630,7630,7630,0
+20250325,210900,360317950,7630,7630,7630,7630,0
+20250325,210800,360317950,7630,7630,7630,7630,0
+20250325,210700,360317950,7630,7630,7630,7630,0
+20250325,210600,360317950,7630,7630,7630,7630,0
+20250325,210500,360317950,7630,7630,7630,7630,0
+20250325,210400,360317950,7630,7630,7630,7630,0
+20250325,210300,360317950,7630,7630,7630,7630,0
+20250325,210200,360317950,7630,7630,7630,7630,0
+20250325,210100,360317950,7630,7630,7630,7630,0
+20250325,210000,360317950,7630,7630,7630,7630,0
+20250325,205900,360317950,7630,7630,7630,7630,0
+20250325,205800,360317950,7630,7630,7630,7630,0
+20250325,205700,360317950,7630,7630,7630,7630,0
+20250325,205600,360317950,7630,7630,7630,7630,0
+20250325,205500,360317950,7630,7630,7630,7630,0
+20250325,205400,360317950,7630,7630,7630,7630,0
+20250325,205300,360317950,7630,7630,7630,7630,0
+20250325,205200,360317950,7630,7630,7630,7630,0
+20250325,205100,360317950,7630,7630,7630,7630,0
+20250325,205000,360317950,7630,7630,7630,7630,0
+20250325,204900,360317950,7630,7630,7630,7630,0
+20250325,204800,360317950,7630,7630,7630,7630,0
+20250325,204700,360317950,7630,7630,7630,7630,0
+20250325,204600,360317950,7630,7630,7630,7630,0
+20250325,204500,360317950,7630,7630,7630,7630,0
+20250325,204400,360317950,7630,7630,7630,7630,0
+20250325,204300,360317950,7630,7630,7630,7630,708
+20250325,204200,360317950,7630,7630,7630,7630,0
+20250325,204100,360317950,7630,7630,7630,7630,0
+20250325,204000,360317950,7630,7630,7630,7630,0
+20250325,203900,360317950,7630,7630,7630,7630,0
+20250325,203800,360317950,7630,7630,7630,7630,0
+20250325,203700,360317950,7630,7630,7630,7630,0
+20250325,203600,360317950,7630,7630,7630,7630,0
+20250325,203500,360317950,7630,7630,7630,7630,0
+20250325,203400,360317950,7630,7630,7630,7630,0
+20250325,203300,360317950,7630,7630,7630,7630,0
+20250325,203200,360317950,7630,7630,7630,7630,0
+20250325,203100,360317950,7630,7630,7630,7630,0
+20250325,203000,360317950,7630,7630,7630,7630,0
+20250325,202900,360317950,7630,7630,7630,7630,0
+20250325,202800,360317950,7630,7630,7630,7630,0
+20250325,202700,360317950,7630,7630,7630,7630,0
+20250325,202600,360317950,7630,7630,7630,7630,0
+20250325,202500,360317950,7630,7630,7630,7630,0
+20250325,202400,360317950,7630,7630,7630,7630,0
+20250325,202300,360317950,7630,7630,7630,7630,0
+20250325,202200,360317950,7630,7630,7630,7630,0
+20250325,202100,360317950,7630,7630,7630,7630,0
+20250325,202000,360317950,7630,7630,7630,7630,0
+20250325,201900,360317950,7630,7630,7630,7630,0
+20250325,201800,360317950,7630,7630,7630,7630,0
+20250325,201700,360317950,7630,7630,7630,7630,0
+20250325,201600,360317950,7630,7630,7630,7630,0
+20250325,201500,360317950,7630,7630,7630,7630,0
+20250325,201400,360317950,7630,7630,7630,7630,0
+20250325,201300,360317950,7630,7630,7630,7630,708
+20250325,201200,360317950,7630,7630,7630,7630,0
+20250325,201100,360317950,7630,7630,7630,7630,0
+20250325,201000,360317950,7630,7630,7630,7630,0
+20250325,200900,360317950,7630,7630,7630,7630,0
+20250325,200800,360317950,7630,7630,7630,7630,0
+20250325,200700,360317950,7630,7630,7630,7630,0
+20250325,200600,360317950,7630,7630,7630,7630,0
+20250325,200500,360317950,7630,7630,7630,7630,0
+20250325,200400,360317950,7630,7630,7630,7630,0
+20250325,200300,360317950,7630,7630,7630,7630,0
+20250325,200200,360317950,7630,7630,7630,7630,0
+20250325,200100,360317950,7630,7630,7630,7630,0
+20250325,200000,360317950,7630,7630,7630,7630,0
+20250325,195900,360317950,7630,7630,7630,7630,0
+20250325,195800,360317950,7630,7630,7630,7630,0
+20250325,195700,360317950,7630,7630,7630,7630,0
+20250325,195600,360317950,7630,7630,7630,7630,0
+20250325,195500,360317950,7630,7630,7630,7630,0
+20250325,195400,360317950,7630,7630,7630,7630,0
+20250325,195300,360317950,7630,7630,7630,7630,0
+20250325,195200,360317950,7630,7630,7630,7630,0
+20250325,195100,360317950,7630,7630,7630,7630,0
+20250325,195000,360317950,7630,7630,7630,7630,0
+20250325,194900,360317950,7630,7630,7630,7630,0
+20250325,194800,360317950,7630,7630,7630,7630,0
+20250325,194700,360317950,7630,7630,7630,7630,0
+20250325,194600,360317950,7630,7630,7630,7630,0
+20250325,194500,360317950,7630,7630,7630,7630,0
+20250325,194400,360317950,7630,7630,7630,7630,0
+20250325,194300,360317950,7630,7630,7630,7630,708
+20250325,194200,360317950,7630,7630,7630,7630,0
+20250325,194100,360317950,7630,7630,7630,7630,0
+20250325,194000,360317950,7630,7630,7630,7630,0
+20250325,193900,360317950,7630,7630,7630,7630,0
+20250325,193800,360317950,7630,7630,7630,7630,0
+20250325,193700,360317950,7630,7630,7630,7630,0
+20250325,193600,360317950,7630,7630,7630,7630,0
+20250325,193500,360317950,7630,7630,7630,7630,0
+20250325,193400,360317950,7630,7630,7630,7630,0
+20250325,193300,360317950,7630,7630,7630,7630,0
+20250325,193200,360317950,7630,7630,7630,7630,0
+20250325,193100,360317950,7630,7630,7630,7630,0
+20250325,193000,360317950,7630,7630,7630,7630,0
+20250325,192900,360317950,7630,7630,7630,7630,0
+20250325,192800,360317950,7630,7630,7630,7630,0
+20250325,192700,360317950,7630,7630,7630,7630,0
+20250325,192600,360317950,7630,7630,7630,7630,0
+20250325,192500,360317950,7630,7630,7630,7630,0
+20250325,192400,360317950,7630,7630,7630,7630,0
+20250325,192300,360317950,7630,7630,7630,7630,0
+20250325,192200,360317950,7630,7630,7630,7630,0
+20250325,192100,360317950,7630,7630,7630,7630,0
+20250325,192000,360317950,7630,7630,7630,7630,0
+20250325,191900,360317950,7630,7630,7630,7630,0
+20250325,191800,360317950,7630,7630,7630,7630,0
+20250325,191700,360317950,7630,7630,7630,7630,0
+20250325,191600,360317950,7630,7630,7630,7630,0
+20250325,191500,360317950,7630,7630,7630,7630,0
+20250325,191400,360317950,7630,7630,7630,7630,0
+20250325,191300,360317950,7630,7630,7630,7630,708
+20250325,191200,360317950,7630,7630,7630,7630,0
+20250325,191100,360317950,7630,7630,7630,7630,0
+20250325,191000,360317950,7630,7630,7630,7630,0
+20250325,190900,360317950,7630,7630,7630,7630,0
+20250325,190800,360317950,7630,7630,7630,7630,0
+20250325,190700,360317950,7630,7630,7630,7630,0
+20250325,190600,360317950,7630,7630,7630,7630,0
+20250325,190500,360317950,7630,7630,7630,7630,0
+20250325,190400,360317950,7630,7630,7630,7630,0
+20250325,190300,360317950,7630,7630,7630,7630,0
+20250325,190200,360317950,7630,7630,7630,7630,0
+20250325,190100,360317950,7630,7630,7630,7630,0
+20250325,190000,360317950,7630,7630,7630,7630,0
+20250325,185900,360317950,7630,7630,7630,7630,0
+20250325,185800,360317950,7630,7630,7630,7630,0
+20250325,185700,360317950,7630,7630,7630,7630,0
+20250325,185600,360317950,7630,7630,7630,7630,0
+20250325,185500,360317950,7630,7630,7630,7630,0
+20250325,185400,360317950,7630,7630,7630,7630,0
+20250325,185300,360317950,7630,7630,7630,7630,0
+20250325,185200,360317950,7630,7630,7630,7630,0
+20250325,185100,360317950,7630,7630,7630,7630,0
+20250325,185000,360317950,7630,7630,7630,7630,0
+20250325,184900,360317950,7630,7630,7630,7630,0
+20250325,184800,360317950,7630,7630,7630,7630,0
+20250325,184700,360317950,7630,7630,7630,7630,0
+20250325,184600,360317950,7630,7630,7630,7630,0
+20250325,184500,360317950,7630,7630,7630,7630,0
+20250325,184400,360317950,7630,7630,7630,7630,0
+20250325,184300,360317950,7630,7630,7630,7630,708
+20250325,184200,360317950,7630,7630,7630,7630,0
+20250325,184100,360317950,7630,7630,7630,7630,0
+20250325,184000,360317950,7630,7630,7630,7630,0
+20250325,183900,360317950,7630,7630,7630,7630,0
+20250325,183800,360317950,7630,7630,7630,7630,0
+20250325,183700,360317950,7630,7630,7630,7630,0
+20250325,183600,360317950,7630,7630,7630,7630,0
+20250325,183500,360317950,7630,7630,7630,7630,0
+20250325,183400,360317950,7630,7630,7630,7630,0
+20250325,183300,360317950,7630,7630,7630,7630,0
+20250325,183200,360317950,7630,7630,7630,7630,0
+20250325,183100,360317950,7630,7630,7630,7630,0
+20250325,183000,360317950,7630,7630,7630,7630,0
+20250325,182900,360317950,7630,7630,7630,7630,0
+20250325,182800,360317950,7630,7630,7630,7630,0
+20250325,182700,360317950,7630,7630,7630,7630,0
+20250325,182600,360317950,7630,7630,7630,7630,0
+20250325,182500,360317950,7630,7630,7630,7630,0
+20250325,182400,360317950,7630,7630,7630,7630,0
+20250325,182300,360317950,7630,7630,7630,7630,0
+20250325,182200,360317950,7630,7630,7630,7630,0
+20250325,182100,360317950,7630,7630,7630,7630,0
+20250325,182000,360317950,7630,7630,7630,7630,0
+20250325,181900,360317950,7630,7630,7630,7630,0
+20250325,181800,360317950,7630,7630,7630,7630,0
+20250325,181700,360317950,7630,7630,7630,7630,0
+20250325,181600,360317950,7630,7630,7630,7630,0
+20250325,181500,360317950,7630,7630,7630,7630,0
+20250325,181400,360317950,7630,7630,7630,7630,0
+20250325,181300,360317950,7630,7630,7630,7630,708
+20250325,181200,360317950,7630,7630,7630,7630,0
+20250325,181100,360317950,7630,7630,7630,7630,0
+20250325,181000,360317950,7630,7630,7630,7630,0
+20250325,180900,360317950,7630,7630,7630,7630,0
+20250325,180800,360317950,7630,7630,7630,7630,0
+20250325,180700,360317950,7630,7630,7630,7630,0
+20250325,180600,360317950,7630,7630,7630,7630,0
+20250325,180500,360317950,7630,7630,7630,7630,0
+20250325,180400,360317950,7630,7630,7630,7630,0
+20250325,180300,360317950,7630,7630,7630,7630,0
+20250325,180200,360317950,7630,7630,7630,7630,0
+20250325,180100,360317950,7630,7630,7630,7630,0
+20250325,180000,360317950,7630,7630,7630,7630,0
+20250325,175900,360317950,7630,7630,7630,7630,0
+20250325,175800,360317950,7630,7630,7630,7630,0
+20250325,175700,360317950,7630,7630,7630,7630,0
+20250325,175600,360317950,7630,7630,7630,7630,0
+20250325,175500,360317950,7630,7630,7630,7630,0
+20250325,175400,360317950,7630,7630,7630,7630,0
+20250325,175300,360317950,7630,7630,7630,7630,0
+20250325,175200,360317950,7630,7630,7630,7630,0
+20250325,175100,360317950,7630,7630,7630,7630,0
+20250325,175000,360317950,7630,7630,7630,7630,0
+20250325,174900,360317950,7630,7630,7630,7630,0
+20250325,174800,360317950,7630,7630,7630,7630,0
+20250325,174700,360317950,7630,7630,7630,7630,0
+20250325,174600,360317950,7630,7630,7630,7630,0
+20250325,174500,360317950,7630,7630,7630,7630,0
+20250325,174400,360317950,7630,7630,7630,7630,0
+20250325,174300,360317950,7630,7630,7630,7630,708
+20250325,174200,360317950,7630,7630,7630,7630,0
+20250325,174100,360317950,7630,7630,7630,7630,0
+20250325,174000,360317950,7630,7630,7630,7630,0
+20250325,173900,360317950,7630,7630,7630,7630,0
+20250325,173800,360317950,7630,7630,7630,7630,0
+20250325,173700,360317950,7630,7630,7630,7630,0
+20250325,173600,360317950,7630,7630,7630,7630,0
+20250325,173500,360317950,7630,7630,7630,7630,0
+20250325,173400,360317950,7630,7630,7630,7630,0
+20250325,173300,360317950,7630,7630,7630,7630,0
+20250325,173200,360317950,7630,7630,7630,7630,0
+20250325,173100,360317950,7630,7630,7630,7630,0
+20250325,173000,360317950,7630,7630,7630,7630,0
+20250325,172900,360317950,7630,7630,7630,7630,0
+20250325,172800,360317950,7630,7630,7630,7630,0
+20250325,172700,360317950,7630,7630,7630,7630,0
+20250325,172600,360317950,7630,7630,7630,7630,0
+20250325,172500,360317950,7630,7630,7630,7630,0
+20250325,172400,360317950,7630,7630,7630,7630,0
+20250325,172300,360317950,7630,7630,7630,7630,0
+20250325,172200,360317950,7630,7630,7630,7630,0
+20250325,172100,360317950,7630,7630,7630,7630,0
+20250325,172000,360317950,7630,7630,7630,7630,0
+20250325,171900,360317950,7630,7630,7630,7630,0
+20250325,171800,360317950,7630,7630,7630,7630,0
+20250325,171700,360317950,7630,7630,7630,7630,0
+20250325,171600,360317950,7630,7630,7630,7630,0
+20250325,171500,360317950,7630,7630,7630,7630,0
+20250325,171400,360317950,7630,7630,7630,7630,0
+20250325,171300,360317950,7630,7630,7630,7630,708
+20250325,171200,360317950,7630,7630,7630,7630,0
+20250325,171100,360317950,7630,7630,7630,7630,0
+20250325,171000,360317950,7630,7630,7630,7630,0
+20250325,170900,360317950,7630,7630,7630,7630,0
+20250325,170800,360317950,7630,7630,7630,7630,0
+20250325,170700,360317950,7630,7630,7630,7630,0
+20250325,170600,360317950,7630,7630,7630,7630,0
+20250325,170500,360317950,7630,7630,7630,7630,0
+20250325,170400,360317950,7630,7630,7630,7630,0
+20250325,170300,360317950,7630,7630,7630,7630,0
+20250325,170200,360317950,7630,7630,7630,7630,0
+20250325,170100,360317950,7630,7630,7630,7630,0
+20250325,170000,360317950,7630,7630,7630,7630,0
+20250325,165900,360317950,7630,7630,7630,7630,0
+20250325,165800,360317950,7630,7630,7630,7630,0
+20250325,165700,360317950,7630,7630,7630,7630,0
+20250325,165600,360317950,7630,7630,7630,7630,0
+20250325,165500,360317950,7630,7630,7630,7630,0
+20250325,165400,360317950,7630,7630,7630,7630,0
+20250325,165300,360317950,7630,7630,7630,7630,0
+20250325,165200,360317950,7630,7630,7630,7630,0
+20250325,165100,360317950,7630,7630,7630,7630,0
+20250325,165000,360317950,7630,7630,7630,7630,0
+20250325,164900,360317950,7630,7630,7630,7630,0
+20250325,164800,360317950,7630,7630,7630,7630,0
+20250325,164700,360317950,7630,7630,7630,7630,0
+20250325,164600,360317950,7630,7630,7630,7630,0
+20250325,164500,360317950,7630,7630,7630,7630,0
+20250325,164400,360317950,7630,7630,7630,7630,0
+20250325,164300,360317950,7630,7630,7630,7630,708
+20250325,164200,360317950,7630,7630,7630,7630,0
+20250325,164100,360317950,7630,7630,7630,7630,0
+20250325,164000,360317950,7630,7630,7630,7630,0
+20250325,163900,360317950,7630,7630,7630,7630,0
+20250325,163800,360317950,7630,7630,7630,7630,0
+20250325,163700,360317950,7630,7630,7630,7630,0
+20250325,163600,360317950,7630,7630,7630,7630,0
+20250325,163500,360317950,7630,7630,7630,7630,0
+20250325,163400,360317950,7630,7630,7630,7630,0
+20250325,163300,360317950,7630,7630,7630,7630,0
+20250325,163200,360317950,7630,7630,7630,7630,0
+20250325,163100,360317950,7630,7630,7630,7630,0
+20250325,163000,360317950,7630,7630,7630,7630,0
+20250325,162900,360317950,7630,7630,7630,7630,0
+20250325,162800,360317950,7630,7630,7630,7630,0
+20250325,162700,360317950,7630,7630,7630,7630,0
+20250325,162600,360317950,7630,7630,7630,7630,0
+20250325,162500,360317950,7630,7630,7630,7630,0
+20250325,162400,360317950,7630,7630,7630,7630,0
+20250325,162300,360317950,7630,7630,7630,7630,0
+20250325,162200,360317950,7630,7630,7630,7630,0
+20250325,162100,360317950,7630,7630,7630,7630,0
+20250325,162000,360317950,7630,7630,7630,7630,0
+20250325,161900,360317950,7630,7630,7630,7630,0
+20250325,161800,360317950,7630,7630,7630,7630,0
+20250325,161700,360317950,7630,7630,7630,7630,0
+20250325,161600,360317950,7630,7630,7630,7630,0
+20250325,161500,360317950,7630,7630,7630,7630,0
+20250325,161400,360317950,7630,7630,7630,7630,0
+20250325,161300,360317950,7630,7630,7630,7630,708
+20250325,161200,360317950,7630,7630,7630,7630,0
+20250325,161100,360317950,7630,7630,7630,7630,0
+20250325,161000,360317950,7630,7630,7630,7630,0
+20250325,160900,360317950,7630,7630,7630,7630,0
+20250325,160800,360317950,7630,7630,7630,7630,0
+20250325,160700,360317950,7630,7630,7630,7630,0
+20250325,160600,360317950,7630,7630,7630,7630,0
+20250325,160500,360317950,7630,7630,7630,7630,0
+20250325,160400,360317950,7630,7630,7630,7630,0
+20250325,160300,360317950,7630,7630,7630,7630,0
+20250325,160200,360317950,7630,7630,7630,7630,0
+20250325,160100,360317950,7630,7630,7630,7630,0
+20250325,160000,360317950,7630,7630,7630,7630,0
+20250325,155900,360317950,7630,7630,7630,7630,0
+20250325,155800,360317950,7630,7630,7630,7630,0
+20250325,155700,360317950,7630,7630,7630,7630,0
+20250325,155600,360317950,7630,7630,7630,7630,0
+20250325,155500,360317950,7630,7630,7630,7630,0
+20250325,155400,360317950,7630,7630,7630,7630,0
+20250325,155300,360317950,7630,7630,7630,7630,0
+20250325,155200,360317950,7630,7630,7630,7630,0
+20250325,155100,360317950,7630,7630,7630,7630,0
+20250325,155000,360317950,7630,7630,7630,7630,0
+20250325,154900,360317950,7630,7630,7630,7630,0
+20250325,154800,360317950,7630,7630,7630,7630,0
+20250325,154700,360317950,7630,7630,7630,7630,0
+20250325,154600,360317950,7630,7630,7630,7630,0
+20250325,154500,360317950,7630,7630,7630,7630,0
+20250325,154400,360317950,7630,7630,7630,7630,0
+20250325,154300,360317950,7630,7630,7630,7630,708
+20250325,154200,360317950,7630,7630,7630,7630,0
+20250325,154100,360317950,7630,7630,7630,7630,0
+20250325,154000,360317950,7630,7630,7630,7630,0
+20250325,153900,360317950,7630,7630,7630,7630,0
+20250325,153800,360317950,7630,7630,7630,7630,0
+20250325,153700,360317950,7630,7630,7630,7630,0
+20250325,153600,360317950,7630,7630,7630,7630,0
+20250325,153500,360317950,7630,7630,7630,7630,0
+20250325,153400,360317950,7630,7630,7630,7630,0
+20250325,153300,360317950,7630,7630,7630,7630,0
+20250325,153200,360317950,7630,7630,7630,7630,0
+20250325,153100,360317950,7630,7630,7630,7630,0
+20250325,153000,360317950,7630,7630,7630,7630,708
+20250325,152900,354915910,7600,7600,7600,7600,0
+20250325,152800,354915910,7600,7600,7600,7600,0
+20250325,152700,354915910,7600,7600,7600,7600,0
+20250325,152600,354915910,7600,7600,7600,7600,0
+20250325,152500,354915910,7600,7600,7600,7600,0
+20250325,152400,354915910,7600,7600,7600,7600,0
+20250325,152300,354915910,7600,7600,7600,7600,0
+20250325,152200,354915910,7600,7600,7600,7600,0
+20250325,152100,354915910,7600,7600,7600,7600,0
+20250325,152000,354915910,7600,7600,7600,7600,0
+20250325,151900,354915910,7600,7570,7600,7530,820
+20250325,151800,348692170,7590,7590,7590,7590,0
+20250325,151700,348692170,7590,7590,7590,7590,0
+20250325,151600,348692170,7590,7590,7590,7590,0
+20250325,151500,348692170,7590,7530,7590,7530,27
+20250325,151400,348488350,7530,7530,7530,7530,0
+20250325,151300,348488350,7530,7530,7530,7530,0
+20250325,151200,348488350,7530,7530,7530,7530,3
+20250325,151100,348465760,7540,7540,7540,7540,429
+20250325,151000,345231100,7540,7540,7540,7540,0
+20250325,150900,345231100,7540,7570,7580,7540,16
+20250325,150800,345110110,7520,7520,7520,7520,0
+20250325,150700,345110110,7520,7520,7520,7520,0
+20250325,150600,345110110,7520,7520,7520,7520,0
+20250325,150500,345110110,7520,7520,7520,7520,0
+20250325,150400,345110110,7520,7520,7520,7520,0
+20250325,150300,345110110,7520,7560,7560,7520,164
+20250325,150200,343875390,7560,7560,7560,7560,0
+20250325,150100,343875390,7560,7560,7560,7560,0
+20250325,150000,343875390,7560,7570,7570,7560,11
+20250325,145900,343792220,7570,7570,7570,7570,79
+20250325,145800,343194190,7570,7570,7570,7570,0
+20250325,145700,343194190,7570,7570,7570,7570,0
+20250325,145600,343194190,7570,7570,7570,7570,0
+20250325,145500,343194190,7570,7570,7570,7570,0
+20250325,145400,343194190,7570,7570,7570,7570,0
+20250325,145300,343194190,7570,7570,7570,7570,0
+20250325,145200,343194190,7570,7570,7570,7570,0
+20250325,145100,343194190,7570,7570,7570,7570,0
+20250325,145000,343194190,7570,7570,7570,7570,0
+20250325,144900,343194190,7570,7570,7570,7570,0
+20250325,144800,343194190,7570,7570,7570,7570,0
+20250325,144700,343194190,7570,7570,7570,7570,0
+20250325,144600,343194190,7570,7570,7570,7570,0
+20250325,144500,343194190,7570,7570,7570,7570,0
+20250325,144400,343194190,7570,7570,7570,7570,0
+20250325,144300,343194190,7570,7570,7570,7570,0
+20250325,144200,343194190,7570,7570,7570,7570,0
+20250325,144100,343194190,7570,7570,7570,7570,0
+20250325,144000,343194190,7570,7570,7570,7570,0
+20250325,143900,343194190,7570,7570,7570,7570,0
+20250325,143800,343194190,7570,7570,7570,7570,0
+20250325,143700,343194190,7570,7570,7570,7570,0
+20250325,143600,343194190,7570,7570,7570,7570,0
+20250325,143500,343194190,7570,7570,7570,7570,0
+20250325,143400,343194190,7570,7570,7570,7570,0
+20250325,143300,343194190,7570,7570,7570,7570,825
+20250325,143200,336948940,7560,7560,7560,7560,0
+20250325,143100,336948940,7560,7560,7560,7560,3
+20250325,143000,336926260,7560,7560,7560,7560,0
+20250325,142900,336926260,7560,7560,7560,7560,0
+20250325,142800,336926260,7560,7560,7560,7560,0
+20250325,142700,336926260,7560,7560,7560,7560,0
+20250325,142600,336926260,7560,7560,7560,7560,0
+20250325,142500,336926260,7560,7560,7560,7560,0
+20250325,142400,336926260,7560,7560,7560,7560,16
+20250325,142300,336805300,7600,7600,7600,7600,0
+20250325,142200,336805300,7600,7530,7620,7530,99
+20250325,142100,336055790,7550,7550,7550,7550,0
+20250325,142000,336055790,7550,7550,7550,7550,0
+20250325,141900,336055790,7550,7550,7550,7550,0
+20250325,141800,336055790,7550,7550,7550,7550,0
+20250325,141700,336055790,7550,7550,7550,7550,0
+20250325,141600,336055790,7550,7550,7550,7550,0
+20250325,141500,336055790,7550,7550,7550,7550,0
+20250325,141400,336055790,7550,7550,7550,7550,0
+20250325,141300,336055790,7550,7550,7550,7550,0
+20250325,141200,336055790,7550,7550,7550,7550,16
+20250325,141100,335934990,7520,7520,7520,7520,0
+20250325,141000,335934990,7520,7520,7520,7520,150
+20250325,140900,334806990,7520,7520,7520,7520,28
+20250325,140800,334596430,7540,7540,7540,7540,0
+20250325,140700,334596430,7540,7540,7540,7540,0
+20250325,140600,334596430,7540,7540,7540,7540,0
+20250325,140500,334596430,7540,7550,7550,7520,201
+20250325,140400,333083360,7570,7580,7580,7570,522
+20250325,140300,329131610,7580,7580,7580,7580,0
+20250325,140200,329131610,7580,7580,7580,7580,0
+20250325,140100,329131610,7580,7595,7595,7580,100
+20250325,140000,328373520,7610,7610,7610,7610,0
+20250325,135900,328373520,7610,7610,7610,7610,0
+20250325,135800,328373520,7610,7610,7610,7610,0
+20250325,135700,328373520,7610,7610,7610,7610,0
+20250325,135600,328373520,7610,7610,7610,7610,0
+20250325,135500,328373520,7610,7610,7610,7610,0
+20250325,135400,328373520,7610,7610,7610,7610,0
+20250325,135300,328373520,7610,7610,7610,7610,5
+20250325,135200,328335470,7610,7610,7610,7610,0
+20250325,135100,328335470,7610,7610,7610,7610,0
+20250325,135000,328335470,7610,7610,7610,7610,0
+20250325,134900,328335470,7610,7610,7610,7610,0
+20250325,134800,328335470,7610,7610,7610,7610,0
+20250325,134700,328335470,7610,7610,7610,7610,0
+20250325,134600,328335470,7610,7610,7610,7610,0
+20250325,134500,328335470,7610,7610,7610,7610,0
+20250325,134400,328335470,7610,7610,7610,7610,0
+20250325,134300,328335470,7610,7610,7610,7610,0
+20250325,134200,328335470,7610,7610,7610,7610,0
+20250325,134100,328335470,7610,7610,7610,7610,4
+20250325,134000,328305030,7600,7600,7600,7600,0
+20250325,133900,328305030,7600,7600,7600,7600,0
+20250325,133800,328305030,7600,7600,7600,7600,1000
+20250325,133700,320705030,7600,7600,7600,7600,0
+20250325,133600,320705030,7600,7600,7600,7600,1
+20250325,133500,320697430,7590,7590,7590,7590,0
+20250325,133400,320697430,7590,7590,7590,7590,0
+20250325,133300,320697430,7590,7590,7590,7590,2
+20250325,133200,320682250,7600,7600,7600,7600,0
+20250325,133100,320682250,7600,7600,7600,7600,0
+20250325,133000,320682250,7600,7600,7600,7600,0
+20250325,132900,320682250,7600,7600,7600,7600,0
+20250325,132800,320682250,7600,7600,7600,7600,0
+20250325,132700,320682250,7600,7600,7600,7600,0
+20250325,132600,320682250,7600,7540,7600,7540,2000
+20250325,132500,305501950,7530,7530,7530,7530,0
+20250325,132400,305501950,7530,7530,7530,7530,0
+20250325,132300,305501950,7530,7530,7530,7530,0
+20250325,132200,305501950,7530,7530,7530,7530,44
+20250325,132100,305170630,7540,7540,7540,7540,97
+20250325,132000,304439250,7540,7540,7540,7540,98
+20250325,131900,303700330,7540,7540,7540,7540,0
+20250325,131800,303700330,7540,7540,7540,7540,0
+20250325,131700,303700330,7540,7540,7540,7540,0
+20250325,131600,303700330,7540,7570,7570,7540,153
+20250325,131500,302542210,7570,7570,7570,7570,0
+20250325,131400,302542210,7570,7570,7570,7560,195
+20250325,131300,301066400,7540,7540,7540,7540,100
+20250325,131200,300312400,7540,7540,7540,7540,0
+20250325,131100,300312400,7540,7540,7540,7540,2
+20250325,131000,300297320,7530,7530,7530,7530,0
+20250325,130900,300297320,7530,7520,7530,7520,593
+20250325,130800,295837730,7510,7520,7520,7510,52
+20250325,130700,295447190,7530,7540,7540,7530,1176
+20250325,130600,286580180,7550,7550,7550,7550,977
+20250325,130500,279203830,7560,7560,7560,7560,12
+20250325,130400,279113110,7570,7570,7570,7570,0
+20250325,130300,279113110,7570,7570,7570,7570,0
+20250325,130200,279113110,7570,7570,7570,7570,7
+20250325,130100,279060120,7560,7560,7560,7560,9
+20250325,130000,278992080,7580,7580,7580,7580,0
+20250325,125900,278992080,7580,7580,7580,7580,0
+20250325,125800,278992080,7580,7580,7580,7580,0
+20250325,125700,278992080,7580,7580,7580,7580,0
+20250325,125600,278992080,7580,7580,7580,7580,0
+20250325,125500,278992080,7580,7580,7580,7580,0
+20250325,125400,278992080,7580,7580,7580,7580,0
+20250325,125300,278992080,7580,7580,7580,7580,0
+20250325,125200,278992080,7580,7580,7580,7580,0
+20250325,125100,278992080,7580,7580,7580,7580,0
+20250325,125000,278992080,7580,7580,7580,7580,0
+20250325,124900,278992080,7580,7580,7580,7580,0
+20250325,124800,278992080,7580,7580,7580,7580,0
+20250325,124700,278992080,7580,7580,7580,7580,0
+20250325,124600,278992080,7580,7580,7580,7580,0
+20250325,124500,278992080,7580,7580,7580,7580,0
+20250325,124400,278992080,7580,7580,7580,7580,0
+20250325,124300,278992080,7580,7580,7580,7580,0
+20250325,124200,278992080,7580,7580,7580,7580,0
+20250325,124100,278992080,7580,7580,7580,7580,0
+20250325,124000,278992080,7580,7580,7580,7580,0
+20250325,123900,278992080,7580,7580,7580,7580,0
+20250325,123800,278992080,7580,7580,7580,7580,0
+20250325,123700,278992080,7580,7580,7580,7580,3
+20250325,123600,278969340,7580,7580,7580,7580,0
+20250325,123500,278969340,7580,7580,7580,7580,0
+20250325,123400,278969340,7580,7580,7580,7580,0
+20250325,123300,278969340,7580,7580,7580,7580,0
+20250325,123200,278969340,7580,7580,7580,7580,0
+20250325,123100,278969340,7580,7580,7580,7580,0
+20250325,123000,278969340,7580,7580,7580,7580,0
+20250325,122900,278969340,7580,7580,7580,7580,0
+20250325,122800,278969340,7580,7580,7580,7580,0
+20250325,122700,278969340,7580,7580,7580,7580,0
+20250325,122600,278969340,7580,7580,7580,7580,0
+20250325,122500,278969340,7580,7580,7580,7580,0
+20250325,122400,278969340,7580,7580,7580,7580,0
+20250325,122300,278969340,7580,7580,7580,7580,0
+20250325,122200,278969340,7580,7580,7580,7580,0
+20250325,122100,278969340,7580,7580,7580,7580,0
+20250325,122000,278969340,7580,7580,7580,7580,0
+20250325,121900,278969340,7580,7580,7580,7580,0
+20250325,121800,278969340,7580,7580,7580,7580,0
+20250325,121700,278969340,7580,7580,7580,7580,0
+20250325,121600,278969340,7580,7580,7580,7580,0
+20250325,121500,278969340,7580,7580,7580,7580,0
+20250325,121400,278969340,7580,7580,7580,7580,0
+20250325,121300,278969340,7580,7580,7580,7580,0
+20250325,121200,278969340,7580,7580,7580,7580,0
+20250325,121100,278969340,7580,7580,7580,7580,0
+20250325,121000,278969340,7580,7580,7580,7580,0
+20250325,120900,278969340,7580,7580,7580,7580,0
+20250325,120800,278969340,7580,7580,7580,7580,0
+20250325,120700,278969340,7580,7580,7580,7580,0
+20250325,120600,278969340,7580,7580,7580,7580,0
+20250325,120500,278969340,7580,7580,7580,7580,0
+20250325,120400,278969340,7580,7580,7580,7580,0
+20250325,120300,278969340,7580,7580,7580,7580,144
+20250325,120200,277877820,7600,7600,7600,7600,47
+20250325,120100,277520620,7600,7600,7600,7600,0
+20250325,120000,277520620,7600,7600,7600,7600,100
+20250325,115900,276760620,7600,7600,7600,7600,1000
+20250325,115800,269160620,7600,7600,7600,7600,400
+20250325,115700,266120620,7600,7600,7600,7600,700
+20250325,115600,260800620,7620,7600,7620,7600,188
+20250325,115500,259371780,7600,7600,7600,7600,0
+20250325,115400,259371780,7600,7600,7600,7600,0
+20250325,115300,259371780,7600,7600,7600,7600,0
+20250325,115200,259371780,7600,7600,7600,7600,0
+20250325,115100,259371780,7600,7600,7600,7600,0
+20250325,115000,259371780,7600,7600,7600,7600,0
+20250325,114900,259371780,7600,7600,7600,7600,0
+20250325,114800,259371780,7600,7600,7600,7600,0
+20250325,114700,259371780,7600,7600,7600,7600,0
+20250325,114600,259371780,7600,7600,7600,7600,0
+20250325,114500,259371780,7600,7600,7600,7600,100
+20250325,114400,258611780,7600,7600,7600,7600,1
+20250325,114300,258604180,7590,7590,7590,7590,0
+20250325,114200,258604180,7590,7590,7590,7590,0
+20250325,114100,258604180,7590,7590,7590,7590,0
+20250325,114000,258604180,7590,7590,7590,7590,0
+20250325,113900,258604180,7590,7590,7590,7590,88
+20250325,113800,257936260,7590,7590,7590,7590,0
+20250325,113700,257936260,7590,7590,7590,7590,0
+20250325,113600,257936260,7590,7590,7590,7590,0
+20250325,113500,257936260,7590,7590,7590,7590,1
+20250325,113400,257928670,7620,7620,7620,7620,0
+20250325,113300,257928670,7620,7620,7620,7620,0
+20250325,113200,257928670,7620,7620,7620,7620,459
+20250325,113100,254431090,7610,7610,7610,7610,0
+20250325,113000,254431090,7610,7610,7610,7610,0
+20250325,112900,254431090,7610,7610,7610,7610,0
+20250325,112800,254431090,7610,7610,7610,7610,196
+20250325,112700,252939530,7610,7610,7610,7610,0
+20250325,112600,252939530,7610,7610,7610,7610,0
+20250325,112500,252939530,7610,7610,7610,7610,0
+20250325,112400,252939530,7610,7610,7610,7610,0
+20250325,112300,252939530,7610,7610,7610,7610,0
+20250325,112200,252939530,7610,7610,7610,7610,0
+20250325,112100,252939530,7610,7610,7610,7610,0
+20250325,112000,252939530,7610,7610,7610,7610,0
+20250325,111900,252939530,7610,7610,7610,7610,2
+20250325,111800,252924310,7550,7550,7550,7550,1
+20250325,111700,252916760,7550,7550,7550,7550,0
+20250325,111600,252916760,7550,7550,7550,7550,0
+20250325,111500,252916760,7550,7550,7550,7550,0
+20250325,111400,252916760,7550,7550,7550,7550,0
+20250325,111300,252916760,7550,7550,7550,7550,433
+20250325,111200,249647610,7550,7550,7550,7550,1
+20250325,111100,249640060,7610,7610,7610,7610,911
+20250325,111000,242707350,7610,7610,7610,7610,0
+20250325,110900,242707350,7610,7610,7620,7610,1951
+20250325,110800,227860210,7640,7640,7640,7640,0
+20250325,110700,227860210,7640,7640,7640,7640,0
+20250325,110600,227860210,7640,7640,7640,7640,0
+20250325,110500,227860210,7640,7640,7640,7640,0
+20250325,110400,227860210,7640,7640,7640,7640,0
+20250325,110300,227860210,7640,7640,7640,7640,0
+20250325,110200,227860210,7640,7640,7640,7640,0
+20250325,110100,227860210,7640,7640,7640,7640,0
+20250325,110000,227860210,7640,7640,7640,7640,50
+20250325,105900,227478210,7660,7660,7660,7660,0
+20250325,105800,227478210,7660,7650,7660,7650,300
+20250325,105700,225180320,7650,7640,7650,7640,100
+20250325,105600,224415430,7640,7610,7640,7600,324
+20250325,105500,221940910,7620,7620,7620,7620,1
+20250325,105400,221933290,7590,7550,7590,7550,129
+20250325,105300,220955130,7540,7470,7540,7470,34
+20250325,105200,220700170,7470,7470,7470,7470,3
+20250325,105100,220677760,7520,7520,7520,7520,0
+20250325,105000,220677760,7520,7520,7520,7520,31
+20250325,104900,220444640,7520,7570,7570,7520,384
+20250325,104800,217555740,7580,7590,7590,7580,159
+20250325,104700,216349190,7640,7640,7640,7640,50
+20250325,104600,215967190,7660,7560,7660,7560,633
+20250325,104500,211153480,7540,7540,7540,7540,500
+20250325,104400,207383480,7540,7520,7540,7520,86
+20250325,104300,206736360,7520,7450,7520,7450,68
+20250325,104200,206229690,7440,7440,7440,7440,0
+20250325,104100,206229690,7440,7440,7440,7440,0
+20250325,104000,206229690,7440,7440,7440,7440,2020
+20250325,103900,191200890,7450,7460,7460,7450,1056
+20250325,103800,183328690,7450,7450,7450,7450,0
+20250325,103700,183328690,7450,7450,7450,7450,0
+20250325,103600,183328690,7450,7490,7490,7450,470
+20250325,103500,179826290,7490,7490,7490,7490,152
+20250325,103400,178687810,7580,7490,7580,7470,162
+20250325,103300,177475580,7560,7560,7560,7560,0
+20250325,103200,177475580,7560,7530,7570,7530,390
+20250325,103100,174537650,7530,7530,7530,7530,0
+20250325,103000,174537650,7530,7530,7530,7530,336
+20250325,102900,172007570,7530,7520,7530,7520,7
+20250325,102800,171954900,7460,7470,7470,7460,270
+20250325,102700,169939880,7470,7470,7470,7470,406
+20250325,102600,166907060,7490,7500,7500,7490,3011
+20250325,102500,144354560,7500,7500,7500,7500,97
+20250325,102400,143627060,7500,7500,7500,7500,0
+20250325,102300,143627060,7500,7510,7510,7500,931
+20250325,102200,136642210,7550,7550,7550,7550,105
+20250325,102100,135849460,7570,7580,7580,7570,259
+20250325,102000,133888820,7610,7610,7610,7610,1
+20250325,101900,133881210,7600,7640,7640,7600,258
+20250325,101800,131920170,7640,7640,7640,7640,0
+20250325,101700,131920170,7640,7600,7640,7600,2
+20250325,101600,131904930,7600,7600,7600,7600,1
+20250325,101500,131897330,7640,7640,7640,7640,0
+20250325,101400,131897330,7640,7640,7640,7640,1
+20250325,101300,131889690,7600,7600,7600,7600,200
+20250325,101200,130369690,7600,7600,7600,7600,0
+20250325,101100,130369690,7600,7600,7600,7600,0
+20250325,101000,130369690,7600,7600,7600,7600,0
+20250325,100900,130369690,7600,7600,7600,7600,0
+20250325,100800,130369690,7600,7600,7600,7600,3
+20250325,100700,130346890,7600,7640,7640,7600,1000
+20250325,100600,122742100,7650,7650,7650,7650,0
+20250325,100500,122742100,7650,7650,7650,7650,0
+20250325,100400,122742100,7650,7650,7650,7650,0
+20250325,100300,122742100,7650,7650,7650,7650,2
+20250325,100200,122726800,7660,7660,7660,7660,0
+20250325,100100,122726800,7660,7660,7660,7660,0
+20250325,100000,122726800,7660,7660,7660,7660,0
+20250325,095900,122726800,7660,7660,7660,7660,0
+20250325,095800,122726800,7660,7660,7660,7660,0
+20250325,095700,122726800,7660,7660,7660,7660,0
+20250325,095600,122726800,7660,7660,7660,7660,20
+20250325,095500,122573600,7660,7660,7660,7660,1
+20250325,095400,122565940,7650,7650,7650,7650,42
+20250325,095300,122244640,7650,7660,7660,7650,91
+20250325,095200,121548460,7660,7660,7660,7660,30
+20250325,095100,121318660,7660,7660,7660,7660,0
+20250325,095000,121318660,7660,7660,7660,7660,0
+20250325,094900,121318660,7660,7660,7660,7660,0
+20250325,094800,121318660,7660,7650,7660,7650,1430
+20250325,094700,110365060,7650,7660,7660,7650,141
+20250325,094600,109285100,7650,7650,7650,7650,0
+20250325,094500,109285100,7650,7650,7650,7650,2
+20250325,094400,109269800,7650,7650,7650,7650,0
+20250325,094300,109269800,7650,7650,7650,7650,0
+20250325,094200,109269800,7650,7660,7660,7650,6
+20250325,094100,109223890,7650,7660,7660,7650,2
+20250325,094000,109208580,7650,7660,7660,7650,55
+20250325,093900,108787820,7650,7650,7650,7650,28
+20250325,093800,108573620,7660,7635,7660,7635,8664
+20250325,093700,42311480,7640,7640,7640,7640,0
+20250325,093600,42311480,7640,7640,7640,7640,1
+20250325,093500,42303840,7640,7640,7640,7635,24
+20250325,093400,42120540,7635,7640,7640,7635,6
+20250325,093300,42074725,7630,7630,7630,7630,364
+20250325,093200,39297405,7625,7625,7625,7625,0
+20250325,093100,39297405,7625,7625,7625,7625,200
+20250325,093000,37772405,7620,7620,7620,7620,80
+20250325,092900,37162805,7620,7620,7620,7620,0
+20250325,092800,37162805,7620,7620,7620,7620,0
+20250325,092700,37162805,7620,7620,7620,7620,0
+20250325,092600,37162805,7620,7620,7620,7620,1
+20250325,092500,37155185,7615,7615,7615,7615,32
+20250325,092400,36911505,7615,7615,7615,7615,103
+20250325,092300,36127160,7615,7615,7615,7615,38
+20250325,092200,35837790,7615,7615,7615,7615,0
+20250325,092100,35837790,7615,7615,7615,7615,0
+20250325,092000,35837790,7615,7615,7615,7615,209
+20250325,091900,34246255,7615,7615,7615,7615,100
+20250325,091800,33484755,7620,7615,7620,7615,207
+20250325,091700,31908435,7620,7620,7620,7620,6
+20250325,091600,31862715,7615,7615,7615,7615,0
+20250325,091500,31862715,7615,7615,7620,7615,84
+20250325,091400,31222990,7615,7615,7615,7615,627
+20250325,091300,26448385,7620,7625,7625,7620,169
+20250325,091200,25159765,7625,7630,7630,7625,20
+20250325,091100,25007225,7625,7625,7630,7625,30
+20250325,091000,24778355,7620,7620,7620,7620,125
+20250325,090900,23825855,7635,7635,7635,7635,0
+20250325,090800,23825855,7635,7640,7640,7625,354
+20250325,090700,21124120,7650,7660,7660,7640,623
+20250325,090600,16358320,7660,7690,7690,7640,866
+20250325,090500,9712590,7690,7650,7690,7650,670
+20250325,090400,4571110,7640,7610,7640,7610,20
+20250325,090300,4418630,7610,7610,7610,7610,0
+20250325,090200,4418630,7610,7550,7610,7550,457
+20250325,090100,957640,7540,7540,7540,7540,0
+20250325,090000,957640,7540,7540,7570,7540,127

311390/min/candle-20250326.csv

@@ -0,0 +1,734 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211200,529543420,7430,7430,7430,7430,1165
+20250326,211100,529543420,7430,7430,7430,7430,0
+20250326,211000,529543420,7430,7430,7430,7430,0
+20250326,210900,529543420,7430,7430,7430,7430,0
+20250326,210800,529543420,7430,7430,7430,7430,0
+20250326,210700,529543420,7430,7430,7430,7430,0
+20250326,210600,529543420,7430,7430,7430,7430,0
+20250326,210500,529543420,7430,7430,7430,7430,0
+20250326,210400,529543420,7430,7430,7430,7430,0
+20250326,210300,529543420,7430,7430,7430,7430,0
+20250326,210200,529543420,7430,7430,7430,7430,0
+20250326,210100,529543420,7430,7430,7430,7430,0
+20250326,210000,529543420,7430,7430,7430,7430,0
+20250326,205900,529543420,7430,7430,7430,7430,0
+20250326,205800,529543420,7430,7430,7430,7430,0
+20250326,205700,529543420,7430,7430,7430,7430,0
+20250326,205600,529543420,7430,7430,7430,7430,0
+20250326,205500,529543420,7430,7430,7430,7430,0
+20250326,205400,529543420,7430,7430,7430,7430,0
+20250326,205300,529543420,7430,7430,7430,7430,0
+20250326,205200,529543420,7430,7430,7430,7430,0
+20250326,205100,529543420,7430,7430,7430,7430,0
+20250326,205000,529543420,7430,7430,7430,7430,0
+20250326,204900,529543420,7430,7430,7430,7430,0
+20250326,204800,529543420,7430,7430,7430,7430,0
+20250326,204700,529543420,7430,7430,7430,7430,0
+20250326,204600,529543420,7430,7430,7430,7430,0
+20250326,204500,529543420,7430,7430,7430,7430,0
+20250326,204400,529543420,7430,7430,7430,7430,0
+20250326,204300,529543420,7430,7430,7430,7430,0
+20250326,204200,529543420,7430,7430,7430,7430,1165
+20250326,204100,529543420,7430,7430,7430,7430,0
+20250326,204000,529543420,7430,7430,7430,7430,0
+20250326,203900,529543420,7430,7430,7430,7430,0
+20250326,203800,529543420,7430,7430,7430,7430,0
+20250326,203700,529543420,7430,7430,7430,7430,0
+20250326,203600,529543420,7430,7430,7430,7430,0
+20250326,203500,529543420,7430,7430,7430,7430,0
+20250326,203400,529543420,7430,7430,7430,7430,0
+20250326,203300,529543420,7430,7430,7430,7430,0
+20250326,203200,529543420,7430,7430,7430,7430,0
+20250326,203100,529543420,7430,7430,7430,7430,0
+20250326,203000,529543420,7430,7430,7430,7430,0
+20250326,202900,529543420,7430,7430,7430,7430,0
+20250326,202800,529543420,7430,7430,7430,7430,0
+20250326,202700,529543420,7430,7430,7430,7430,0
+20250326,202600,529543420,7430,7430,7430,7430,0
+20250326,202500,529543420,7430,7430,7430,7430,0
+20250326,202400,529543420,7430,7430,7430,7430,0
+20250326,202300,529543420,7430,7430,7430,7430,0
+20250326,202200,529543420,7430,7430,7430,7430,0
+20250326,202100,529543420,7430,7430,7430,7430,0
+20250326,202000,529543420,7430,7430,7430,7430,0
+20250326,201900,529543420,7430,7430,7430,7430,0
+20250326,201800,529543420,7430,7430,7430,7430,0
+20250326,201700,529543420,7430,7430,7430,7430,0
+20250326,201600,529543420,7430,7430,7430,7430,0
+20250326,201500,529543420,7430,7430,7430,7430,0
+20250326,201400,529543420,7430,7430,7430,7430,0
+20250326,201300,529543420,7430,7430,7430,7430,0
+20250326,201200,529543420,7430,7430,7430,7430,1165
+20250326,201100,529543420,7430,7430,7430,7430,0
+20250326,201000,529543420,7430,7430,7430,7430,0
+20250326,200900,529543420,7430,7430,7430,7430,0
+20250326,200800,529543420,7430,7430,7430,7430,0
+20250326,200700,529543420,7430,7430,7430,7430,0
+20250326,200600,529543420,7430,7430,7430,7430,0
+20250326,200500,529543420,7430,7430,7430,7430,0
+20250326,200400,529543420,7430,7430,7430,7430,0
+20250326,200300,529543420,7430,7430,7430,7430,0
+20250326,200200,529543420,7430,7430,7430,7430,0
+20250326,200100,529543420,7430,7430,7430,7430,0
+20250326,200000,529543420,7430,7430,7430,7430,0
+20250326,195900,529543420,7430,7430,7430,7430,0
+20250326,195800,529543420,7430,7430,7430,7430,0
+20250326,195700,529543420,7430,7430,7430,7430,0
+20250326,195600,529543420,7430,7430,7430,7430,0
+20250326,195500,529543420,7430,7430,7430,7430,0
+20250326,195400,529543420,7430,7430,7430,7430,0
+20250326,195300,529543420,7430,7430,7430,7430,0
+20250326,195200,529543420,7430,7430,7430,7430,0
+20250326,195100,529543420,7430,7430,7430,7430,0
+20250326,195000,529543420,7430,7430,7430,7430,0
+20250326,194900,529543420,7430,7430,7430,7430,0
+20250326,194800,529543420,7430,7430,7430,7430,0
+20250326,194700,529543420,7430,7430,7430,7430,0
+20250326,194600,529543420,7430,7430,7430,7430,0
+20250326,194500,529543420,7430,7430,7430,7430,0
+20250326,194400,529543420,7430,7430,7430,7430,0
+20250326,194300,529543420,7430,7430,7430,7430,0
+20250326,194200,529543420,7430,7430,7430,7430,1165
+20250326,194100,529543420,7430,7430,7430,7430,0
+20250326,194000,529543420,7430,7430,7430,7430,0
+20250326,193900,529543420,7430,7430,7430,7430,0
+20250326,193800,529543420,7430,7430,7430,7430,0
+20250326,193700,529543420,7430,7430,7430,7430,0
+20250326,193600,529543420,7430,7430,7430,7430,0
+20250326,193500,529543420,7430,7430,7430,7430,0
+20250326,193400,529543420,7430,7430,7430,7430,0
+20250326,193300,529543420,7430,7430,7430,7430,0
+20250326,193200,529543420,7430,7430,7430,7430,0
+20250326,193100,529543420,7430,7430,7430,7430,0
+20250326,193000,529543420,7430,7430,7430,7430,0
+20250326,192900,529543420,7430,7430,7430,7430,0
+20250326,192800,529543420,7430,7430,7430,7430,0
+20250326,192700,529543420,7430,7430,7430,7430,0
+20250326,192600,529543420,7430,7430,7430,7430,0
+20250326,192500,529543420,7430,7430,7430,7430,0
+20250326,192400,529543420,7430,7430,7430,7430,0
+20250326,192300,529543420,7430,7430,7430,7430,0
+20250326,192200,529543420,7430,7430,7430,7430,0
+20250326,192100,529543420,7430,7430,7430,7430,0
+20250326,192000,529543420,7430,7430,7430,7430,0
+20250326,191900,529543420,7430,7430,7430,7430,0
+20250326,191800,529543420,7430,7430,7430,7430,0
+20250326,191700,529543420,7430,7430,7430,7430,0
+20250326,191600,529543420,7430,7430,7430,7430,0
+20250326,191500,529543420,7430,7430,7430,7430,0
+20250326,191400,529543420,7430,7430,7430,7430,0
+20250326,191300,529543420,7430,7430,7430,7430,0
+20250326,191200,529543420,7430,7430,7430,7430,1165
+20250326,191100,529543420,7430,7430,7430,7430,0
+20250326,191000,529543420,7430,7430,7430,7430,0
+20250326,190900,529543420,7430,7430,7430,7430,0
+20250326,190800,529543420,7430,7430,7430,7430,0
+20250326,190700,529543420,7430,7430,7430,7430,0
+20250326,190600,529543420,7430,7430,7430,7430,0
+20250326,190500,529543420,7430,7430,7430,7430,0
+20250326,190400,529543420,7430,7430,7430,7430,0
+20250326,190300,529543420,7430,7430,7430,7430,0
+20250326,190200,529543420,7430,7430,7430,7430,0
+20250326,190100,529543420,7430,7430,7430,7430,0
+20250326,190000,529543420,7430,7430,7430,7430,0
+20250326,185900,529543420,7430,7430,7430,7430,0
+20250326,185800,529543420,7430,7430,7430,7430,0
+20250326,185700,529543420,7430,7430,7430,7430,0
+20250326,185600,529543420,7430,7430,7430,7430,0
+20250326,185500,529543420,7430,7430,7430,7430,0
+20250326,185400,529543420,7430,7430,7430,7430,0
+20250326,185300,529543420,7430,7430,7430,7430,0
+20250326,185200,529543420,7430,7430,7430,7430,0
+20250326,185100,529543420,7430,7430,7430,7430,0
+20250326,185000,529543420,7430,7430,7430,7430,0
+20250326,184900,529543420,7430,7430,7430,7430,0
+20250326,184800,529543420,7430,7430,7430,7430,0
+20250326,184700,529543420,7430,7430,7430,7430,0
+20250326,184600,529543420,7430,7430,7430,7430,0
+20250326,184500,529543420,7430,7430,7430,7430,0
+20250326,184400,529543420,7430,7430,7430,7430,0
+20250326,184300,529543420,7430,7430,7430,7430,0
+20250326,184200,529543420,7430,7430,7430,7430,1165
+20250326,184100,529543420,7430,7430,7430,7430,0
+20250326,184000,529543420,7430,7430,7430,7430,0
+20250326,183900,529543420,7430,7430,7430,7430,0
+20250326,183800,529543420,7430,7430,7430,7430,0
+20250326,183700,529543420,7430,7430,7430,7430,0
+20250326,183600,529543420,7430,7430,7430,7430,0
+20250326,183500,529543420,7430,7430,7430,7430,0
+20250326,183400,529543420,7430,7430,7430,7430,0
+20250326,183300,529543420,7430,7430,7430,7430,0
+20250326,183200,529543420,7430,7430,7430,7430,0
+20250326,183100,529543420,7430,7430,7430,7430,0
+20250326,183000,529543420,7430,7430,7430,7430,0
+20250326,182900,529543420,7430,7430,7430,7430,0
+20250326,182800,529543420,7430,7430,7430,7430,0
+20250326,182700,529543420,7430,7430,7430,7430,0
+20250326,182600,529543420,7430,7430,7430,7430,0
+20250326,182500,529543420,7430,7430,7430,7430,0
+20250326,182400,529543420,7430,7430,7430,7430,0
+20250326,182300,529543420,7430,7430,7430,7430,0
+20250326,182200,529543420,7430,7430,7430,7430,0
+20250326,182100,529543420,7430,7430,7430,7430,0
+20250326,182000,529543420,7430,7430,7430,7430,0
+20250326,181900,529543420,7430,7430,7430,7430,0
+20250326,181800,529543420,7430,7430,7430,7430,0
+20250326,181700,529543420,7430,7430,7430,7430,0
+20250326,181600,529543420,7430,7430,7430,7430,0
+20250326,181500,529543420,7430,7430,7430,7430,0
+20250326,181400,529543420,7430,7430,7430,7430,0
+20250326,181300,529543420,7430,7430,7430,7430,0
+20250326,181200,529543420,7430,7430,7430,7430,1165
+20250326,181100,529543420,7430,7430,7430,7430,0
+20250326,181000,529543420,7430,7430,7430,7430,0
+20250326,180900,529543420,7430,7430,7430,7430,0
+20250326,180800,529543420,7430,7430,7430,7430,0
+20250326,180700,529543420,7430,7430,7430,7430,0
+20250326,180600,529543420,7430,7430,7430,7430,0
+20250326,180500,529543420,7430,7430,7430,7430,0
+20250326,180400,529543420,7430,7430,7430,7430,0
+20250326,180300,529543420,7430,7430,7430,7430,0
+20250326,180200,529543420,7430,7430,7430,7430,0
+20250326,180100,529543420,7430,7430,7430,7430,0
+20250326,180000,529543420,7430,7430,7430,7430,0
+20250326,175900,529543420,7430,7430,7430,7430,0
+20250326,175800,529543420,7430,7430,7430,7430,0
+20250326,175700,529543420,7430,7430,7430,7430,0
+20250326,175600,529543420,7430,7430,7430,7430,0
+20250326,175500,529543420,7430,7430,7430,7430,0
+20250326,175400,529543420,7430,7430,7430,7430,0
+20250326,175300,529543420,7430,7430,7430,7430,0
+20250326,175200,529543420,7430,7430,7430,7430,0
+20250326,175100,529543420,7430,7430,7430,7430,0
+20250326,175000,529543420,7430,7430,7430,7430,0
+20250326,174900,529543420,7430,7430,7430,7430,0
+20250326,174800,529543420,7430,7430,7430,7430,0
+20250326,174700,529543420,7430,7430,7430,7430,0
+20250326,174600,529543420,7430,7430,7430,7430,0
+20250326,174500,529543420,7430,7430,7430,7430,0
+20250326,174400,529543420,7430,7430,7430,7430,0
+20250326,174300,529543420,7430,7430,7430,7430,0
+20250326,174200,529543420,7430,7430,7430,7430,1165
+20250326,174100,529543420,7430,7430,7430,7430,0
+20250326,174000,529543420,7430,7430,7430,7430,0
+20250326,173900,529543420,7430,7430,7430,7430,0
+20250326,173800,529543420,7430,7430,7430,7430,0
+20250326,173700,529543420,7430,7430,7430,7430,0
+20250326,173600,529543420,7430,7430,7430,7430,0
+20250326,173500,529543420,7430,7430,7430,7430,0
+20250326,173400,529543420,7430,7430,7430,7430,0
+20250326,173300,529543420,7430,7430,7430,7430,0
+20250326,173200,529543420,7430,7430,7430,7430,0
+20250326,173100,529543420,7430,7430,7430,7430,0
+20250326,173000,529543420,7430,7430,7430,7430,0
+20250326,172900,529543420,7430,7430,7430,7430,0
+20250326,172800,529543420,7430,7430,7430,7430,0
+20250326,172700,529543420,7430,7430,7430,7430,0
+20250326,172600,529543420,7430,7430,7430,7430,0
+20250326,172500,529543420,7430,7430,7430,7430,0
+20250326,172400,529543420,7430,7430,7430,7430,0
+20250326,172300,529543420,7430,7430,7430,7430,0
+20250326,172200,529543420,7430,7430,7430,7430,0
+20250326,172100,529543420,7430,7430,7430,7430,0
+20250326,172000,529543420,7430,7430,7430,7430,0
+20250326,171900,529543420,7430,7430,7430,7430,0
+20250326,171800,529543420,7430,7430,7430,7430,0
+20250326,171700,529543420,7430,7430,7430,7430,0
+20250326,171600,529543420,7430,7430,7430,7430,0
+20250326,171500,529543420,7430,7430,7430,7430,0
+20250326,171400,529543420,7430,7430,7430,7430,0
+20250326,171300,529543420,7430,7430,7430,7430,0
+20250326,171200,529543420,7430,7430,7430,7430,1165
+20250326,171100,529543420,7430,7430,7430,7430,0
+20250326,171000,529543420,7430,7430,7430,7430,0
+20250326,170900,529543420,7430,7430,7430,7430,0
+20250326,170800,529543420,7430,7430,7430,7430,0
+20250326,170700,529543420,7430,7430,7430,7430,0
+20250326,170600,529543420,7430,7430,7430,7430,0
+20250326,170500,529543420,7430,7430,7430,7430,0
+20250326,170400,529543420,7430,7430,7430,7430,0
+20250326,170300,529543420,7430,7430,7430,7430,0
+20250326,170200,529543420,7430,7430,7430,7430,0
+20250326,170100,529543420,7430,7430,7430,7430,0
+20250326,170000,529543420,7430,7430,7430,7430,0
+20250326,165900,529543420,7430,7430,7430,7430,0
+20250326,165800,529543420,7430,7430,7430,7430,0
+20250326,165700,529543420,7430,7430,7430,7430,0
+20250326,165600,529543420,7430,7430,7430,7430,0
+20250326,165500,529543420,7430,7430,7430,7430,0
+20250326,165400,529543420,7430,7430,7430,7430,0
+20250326,165300,529543420,7430,7430,7430,7430,0
+20250326,165200,529543420,7430,7430,7430,7430,0
+20250326,165100,529543420,7430,7430,7430,7430,0
+20250326,165000,529543420,7430,7430,7430,7430,0
+20250326,164900,529543420,7430,7430,7430,7430,0
+20250326,164800,529543420,7430,7430,7430,7430,0
+20250326,164700,529543420,7430,7430,7430,7430,0
+20250326,164600,529543420,7430,7430,7430,7430,0
+20250326,164500,529543420,7430,7430,7430,7430,0
+20250326,164400,529543420,7430,7430,7430,7430,0
+20250326,164300,529543420,7430,7430,7430,7430,0
+20250326,164200,529543420,7430,7430,7430,7430,1165
+20250326,164100,529543420,7430,7430,7430,7430,0
+20250326,164000,529543420,7430,7430,7430,7430,0
+20250326,163900,529543420,7430,7430,7430,7430,0
+20250326,163800,529543420,7430,7430,7430,7430,0
+20250326,163700,529543420,7430,7430,7430,7430,0
+20250326,163600,529543420,7430,7430,7430,7430,0
+20250326,163500,529543420,7430,7430,7430,7430,0
+20250326,163400,529543420,7430,7430,7430,7430,0
+20250326,163300,529543420,7430,7430,7430,7430,0
+20250326,163200,529543420,7430,7430,7430,7430,0
+20250326,163100,529543420,7430,7430,7430,7430,0
+20250326,163000,529543420,7430,7430,7430,7430,0
+20250326,162900,529543420,7430,7430,7430,7430,0
+20250326,162800,529543420,7430,7430,7430,7430,0
+20250326,162700,529543420,7430,7430,7430,7430,0
+20250326,162600,529543420,7430,7430,7430,7430,0
+20250326,162500,529543420,7430,7430,7430,7430,0
+20250326,162400,529543420,7430,7430,7430,7430,0
+20250326,162300,529543420,7430,7430,7430,7430,0
+20250326,162200,529543420,7430,7430,7430,7430,0
+20250326,162100,529543420,7430,7430,7430,7430,0
+20250326,162000,529543420,7430,7430,7430,7430,0
+20250326,161900,529543420,7430,7430,7430,7430,0
+20250326,161800,529543420,7430,7430,7430,7430,0
+20250326,161700,529543420,7430,7430,7430,7430,0
+20250326,161600,529543420,7430,7430,7430,7430,0
+20250326,161500,529543420,7430,7430,7430,7430,0
+20250326,161400,529543420,7430,7430,7430,7430,0
+20250326,161300,529543420,7430,7430,7430,7430,0
+20250326,161200,529543420,7430,7430,7430,7430,1165
+20250326,161100,529543420,7430,7430,7430,7430,0
+20250326,161000,529543420,7430,7430,7430,7430,0
+20250326,160900,529543420,7430,7430,7430,7430,0
+20250326,160800,529543420,7430,7430,7430,7430,0
+20250326,160700,529543420,7430,7430,7430,7430,0
+20250326,160600,529543420,7430,7430,7430,7430,0
+20250326,160500,529543420,7430,7430,7430,7430,0
+20250326,160400,529543420,7430,7430,7430,7430,0
+20250326,160300,529543420,7430,7430,7430,7430,0
+20250326,160200,529543420,7430,7430,7430,7430,0
+20250326,160100,529543420,7430,7430,7430,7430,0
+20250326,160000,529543420,7430,7430,7430,7430,0
+20250326,155900,529543420,7430,7430,7430,7430,0
+20250326,155800,529543420,7430,7430,7430,7430,0
+20250326,155700,529543420,7430,7430,7430,7430,0
+20250326,155600,529543420,7430,7430,7430,7430,0
+20250326,155500,529543420,7430,7430,7430,7430,0
+20250326,155400,529543420,7430,7430,7430,7430,0
+20250326,155300,529543420,7430,7430,7430,7430,0
+20250326,155200,529543420,7430,7430,7430,7430,0
+20250326,155100,529543420,7430,7430,7430,7430,0
+20250326,155000,529543420,7430,7430,7430,7430,0
+20250326,154900,529543420,7430,7430,7430,7430,0
+20250326,154800,529543420,7430,7430,7430,7430,0
+20250326,154700,529543420,7430,7430,7430,7430,0
+20250326,154600,529543420,7430,7430,7430,7430,0
+20250326,154500,529543420,7430,7430,7430,7430,0
+20250326,154400,529543420,7430,7430,7430,7430,0
+20250326,154300,529543420,7430,7430,7430,7430,0
+20250326,154200,529543420,7430,7430,7430,7430,1165
+20250326,154100,529543420,7430,7430,7430,7430,0
+20250326,154000,529543420,7430,7430,7430,7430,0
+20250326,153900,529543420,7430,7430,7430,7430,0
+20250326,153800,529543420,7430,7430,7430,7430,0
+20250326,153700,529543420,7430,7430,7430,7430,0
+20250326,153600,529543420,7430,7430,7430,7430,0
+20250326,153500,529543420,7430,7430,7430,7430,0
+20250326,153400,529543420,7430,7430,7430,7430,0
+20250326,153300,529543420,7430,7430,7430,7430,0
+20250326,153200,529543420,7430,7430,7430,7430,0
+20250326,153100,529543420,7430,7430,7430,7430,0
+20250326,153000,529543420,7430,7430,7430,7430,1165
+20250326,152900,520887470,7450,7450,7450,7450,0
+20250326,152800,520887470,7450,7450,7450,7450,0
+20250326,152700,520887470,7450,7450,7450,7450,0
+20250326,152600,520887470,7450,7450,7450,7450,0
+20250326,152500,520887470,7450,7450,7450,7450,0
+20250326,152400,520887470,7450,7450,7450,7450,0
+20250326,152300,520887470,7450,7450,7450,7450,0
+20250326,152200,520887470,7450,7450,7450,7450,0
+20250326,152100,520887470,7450,7450,7450,7450,0
+20250326,152000,520887470,7450,7450,7450,7450,0
+20250326,151900,520887470,7450,7450,7460,7450,120
+20250326,151800,519992800,7450,7450,7450,7450,0
+20250326,151700,519992800,7450,7450,7450,7450,102
+20250326,151600,519232900,7460,7460,7460,7460,0
+20250326,151500,519232900,7460,7460,7460,7460,0
+20250326,151400,519232900,7460,7460,7460,7460,0
+20250326,151300,519232900,7460,7460,7460,7460,0
+20250326,151200,519232900,7460,7460,7460,7460,0
+20250326,151100,519232900,7460,7460,7460,7460,61
+20250326,151000,518777840,7460,7460,7460,7460,0
+20250326,150900,518777840,7460,7460,7460,7460,0
+20250326,150800,518777840,7460,7470,7470,7460,658
+20250326,150700,513868840,7510,7510,7510,7510,70
+20250326,150600,513343140,7510,7510,7510,7510,0
+20250326,150500,513343140,7510,7510,7510,7510,1
+20250326,150400,513335630,7510,7510,7510,7510,0
+20250326,150300,513335630,7510,7510,7510,7510,0
+20250326,150200,513335630,7510,7510,7510,7510,0
+20250326,150100,513335630,7510,7510,7510,7510,0
+20250326,150000,513335630,7510,7510,7510,7510,0
+20250326,145900,513335630,7510,7510,7510,7510,20
+20250326,145800,513185430,7510,7510,7510,7510,303
+20250326,145700,510909900,7510,7510,7510,7510,0
+20250326,145600,510909900,7510,7510,7510,7510,0
+20250326,145500,510909900,7510,7510,7510,7510,1
+20250326,145400,510902390,7520,7520,7520,7520,0
+20250326,145300,510902390,7520,7520,7520,7520,0
+20250326,145200,510902390,7520,7520,7520,7520,0
+20250326,145100,510902390,7520,7520,7520,7520,0
+20250326,145000,510902390,7520,7520,7520,7520,0
+20250326,144900,510902390,7520,7520,7520,7520,0
+20250326,144800,510902390,7520,7520,7520,7520,0
+20250326,144700,510902390,7520,7520,7520,7520,0
+20250326,144600,510902390,7520,7520,7520,7520,0
+20250326,144500,510902390,7520,7520,7520,7520,0
+20250326,144400,510902390,7520,7520,7520,7520,0
+20250326,144300,510902390,7520,7510,7520,7510,179
+20250326,144200,509556450,7510,7510,7510,7510,0
+20250326,144100,509556450,7510,7510,7510,7510,0
+20250326,144000,509556450,7510,7500,7510,7500,84
+20250326,143900,508926440,7510,7510,7510,7510,0
+20250326,143800,508926440,7510,7510,7510,7510,0
+20250326,143700,508926440,7510,7510,7510,7510,0
+20250326,143600,508926440,7510,7510,7510,7510,0
+20250326,143500,508926440,7510,7510,7510,7510,0
+20250326,143400,508926440,7510,7510,7510,7510,1
+20250326,143300,508918930,7510,7490,7510,7490,70
+20250326,143200,508393800,7440,7450,7450,7440,462
+20250326,143100,504951950,7450,7450,7450,7450,0
+20250326,143000,504951950,7450,7450,7450,7450,0
+20250326,142900,504951950,7450,7460,7460,7450,130
+20250326,142800,503982740,7460,7460,7460,7460,1
+20250326,142700,503975280,7470,7470,7470,7470,4
+20250326,142600,503945400,7450,7450,7450,7450,0
+20250326,142500,503945400,7450,7450,7450,7450,0
+20250326,142400,503945400,7450,7450,7450,7450,0
+20250326,142300,503945400,7450,7450,7450,7450,0
+20250326,142200,503945400,7450,7460,7460,7450,210
+20250326,142100,502379250,7520,7520,7520,7520,0
+20250326,142000,502379250,7520,7520,7520,7520,0
+20250326,141900,502379250,7520,7520,7520,7520,1000
+20250326,141800,494859250,7520,7520,7520,7520,0
+20250326,141700,494859250,7520,7520,7520,7520,0
+20250326,141600,494859250,7520,7520,7520,7520,0
+20250326,141500,494859250,7520,7520,7520,7520,0
+20250326,141400,494859250,7520,7520,7520,7520,0
+20250326,141300,494859250,7520,7520,7520,7520,0
+20250326,141200,494859250,7520,7520,7520,7520,0
+20250326,141100,494859250,7520,7520,7520,7520,0
+20250326,141000,494859250,7520,7520,7520,7520,0
+20250326,140900,494859250,7520,7520,7520,7520,0
+20250326,140800,494859250,7520,7520,7520,7520,0
+20250326,140700,494859250,7520,7520,7520,7520,0
+20250326,140600,494859250,7520,7520,7520,7520,0
+20250326,140500,494859250,7520,7520,7520,7520,0
+20250326,140400,494859250,7520,7520,7520,7520,0
+20250326,140300,494859250,7520,7520,7520,7520,0
+20250326,140200,494859250,7520,7520,7520,7520,0
+20250326,140100,494859250,7520,7520,7520,7520,0
+20250326,140000,494859250,7520,7520,7520,7520,1
+20250326,135900,494851730,7540,7540,7540,7540,0
+20250326,135800,494851730,7540,7540,7540,7540,0
+20250326,135700,494851730,7540,7540,7540,7540,0
+20250326,135600,494851730,7540,7540,7540,7540,0
+20250326,135500,494851730,7540,7540,7540,7540,0
+20250326,135400,494851730,7540,7460,7540,7460,474
+20250326,135300,491296970,7460,7450,7460,7440,516
+20250326,135200,487451290,7460,7530,7530,7460,1109
+20250326,135100,479129320,7530,7530,7530,7530,0
+20250326,135000,479129320,7530,7530,7530,7530,0
+20250326,134900,479129320,7530,7530,7530,7530,0
+20250326,134800,479129320,7530,7530,7530,7530,0
+20250326,134700,479129320,7530,7530,7530,7530,0
+20250326,134600,479129320,7530,7530,7530,7530,0
+20250326,134500,479129320,7530,7530,7530,7530,0
+20250326,134400,479129320,7530,7530,7530,7530,0
+20250326,134300,479129320,7530,7530,7530,7530,0
+20250326,134200,479129320,7530,7530,7530,7530,0
+20250326,134100,479129320,7530,7530,7530,7530,3
+20250326,134000,479106730,7530,7530,7530,7530,0
+20250326,133900,479106730,7530,7530,7530,7530,0
+20250326,133800,479106730,7530,7530,7530,7530,0
+20250326,133700,479106730,7530,7530,7530,7530,0
+20250326,133600,479106730,7530,7530,7530,7530,0
+20250326,133500,479106730,7530,7530,7530,7530,0
+20250326,133400,479106730,7530,7530,7530,7530,0
+20250326,133300,479106730,7530,7530,7530,7530,0
+20250326,133200,479106730,7530,7530,7530,7530,0
+20250326,133100,479106730,7530,7530,7530,7530,0
+20250326,133000,479106730,7530,7530,7530,7530,5
+20250326,132900,479069080,7530,7530,7530,7530,0
+20250326,132800,479069080,7530,7530,7530,7530,0
+20250326,132700,479069080,7530,7560,7560,7530,313
+20250326,132600,476706720,7570,7570,7570,7570,182
+20250326,132500,475328980,7580,7580,7580,7580,0
+20250326,132400,475328980,7580,7580,7580,7580,0
+20250326,132300,475328980,7580,7580,7580,7580,0
+20250326,132200,475328980,7580,7580,7580,7580,0
+20250326,132100,475328980,7580,7580,7580,7570,1059
+20250326,132000,467306220,7580,7580,7580,7580,710
+20250326,131900,461924420,7580,7580,7580,7580,0
+20250326,131800,461924420,7580,7580,7580,7580,0
+20250326,131700,461924420,7580,7580,7580,7580,0
+20250326,131600,461924420,7580,7580,7580,7580,0
+20250326,131500,461924420,7580,7580,7580,7580,0
+20250326,131400,461924420,7580,7580,7580,7580,0
+20250326,131300,461924420,7580,7580,7580,7580,0
+20250326,131200,461924420,7580,7580,7580,7580,763
+20250326,131100,456140880,7590,7590,7590,7590,3537
+20250326,131000,429295050,7600,7600,7600,7600,0
+20250326,130900,429295050,7600,7600,7600,7600,0
+20250326,130800,429295050,7600,7600,7600,7600,0
+20250326,130700,429295050,7600,7600,7600,7600,1991
+20250326,130600,414163450,7600,7600,7600,7600,0
+20250326,130500,414163450,7600,7600,7600,7600,0
+20250326,130400,414163450,7600,7600,7600,7600,0
+20250326,130300,414163450,7600,7600,7600,7600,500
+20250326,130200,410363450,7600,7600,7600,7600,1021
+20250326,130100,402603850,7600,7600,7600,7600,0
+20250326,130000,402603850,7600,7600,7600,7600,2110
+20250326,125900,386567850,7600,7610,7610,7600,4000
+20250326,125800,356143410,7610,7610,7610,7610,0
+20250326,125700,356143410,7610,7610,7610,7610,0
+20250326,125600,356143410,7610,7610,7610,7610,0
+20250326,125500,356143410,7610,7610,7620,7610,232
+20250326,125400,354376230,7610,7610,7610,7610,313
+20250326,125300,351994300,7620,7620,7620,7620,5
+20250326,125200,351956200,7620,7620,7620,7620,0
+20250326,125100,351956200,7620,7620,7620,7620,0
+20250326,125000,351956200,7620,7620,7620,7620,0
+20250326,124900,351956200,7620,7620,7620,7620,0
+20250326,124800,351956200,7620,7620,7620,7620,0
+20250326,124700,351956200,7620,7620,7620,7620,0
+20250326,124600,351956200,7620,7620,7620,7620,4
+20250326,124500,351925720,7620,7620,7620,7620,0
+20250326,124400,351925720,7620,7620,7620,7620,0
+20250326,124300,351925720,7620,7620,7620,7620,100
+20250326,124200,351163720,7620,7620,7620,7620,0
+20250326,124100,351163720,7620,7620,7620,7620,0
+20250326,124000,351163720,7620,7620,7620,7620,0
+20250326,123900,351163720,7620,7620,7620,7620,0
+20250326,123800,351163720,7620,7620,7620,7620,100
+20250326,123700,350401720,7630,7630,7630,7630,0
+20250326,123600,350401720,7630,7630,7630,7630,0
+20250326,123500,350401720,7630,7630,7630,7630,0
+20250326,123400,350401720,7630,7630,7630,7630,0
+20250326,123300,350401720,7630,7630,7630,7630,0
+20250326,123200,350401720,7630,7630,7630,7630,0
+20250326,123100,350401720,7630,7610,7630,7600,542
+20250326,123000,346279490,7630,7630,7630,7620,1338
+20250326,122900,336079270,7630,7630,7630,7630,0
+20250326,122800,336079270,7630,7630,7630,7630,0
+20250326,122700,336079270,7630,7640,7640,7630,800
+20250326,122600,329974990,7670,7670,7670,7670,0
+20250326,122500,329974990,7670,7670,7670,7670,0
+20250326,122400,329974990,7670,7670,7670,7670,0
+20250326,122300,329974990,7670,7670,7670,7670,0
+20250326,122200,329974990,7670,7670,7670,7670,0
+20250326,122100,329974990,7670,7670,7670,7670,0
+20250326,122000,329974990,7670,7670,7670,7670,0
+20250326,121900,329974990,7670,7670,7670,7670,0
+20250326,121800,329974990,7670,7670,7670,7670,0
+20250326,121700,329974990,7670,7670,7670,7670,0
+20250326,121600,329974990,7670,7640,7670,7640,2
+20250326,121500,329959680,7650,7650,7650,7650,0
+20250326,121400,329959680,7650,7670,7670,7650,151
+20250326,121300,328804190,7650,7650,7650,7650,0
+20250326,121200,328804190,7650,7650,7650,7650,0
+20250326,121100,328804190,7650,7650,7650,7650,0
+20250326,121000,328804190,7650,7650,7650,7650,0
+20250326,120900,328804190,7650,7650,7650,7650,0
+20250326,120800,328804190,7650,7650,7650,7650,0
+20250326,120700,328804190,7650,7650,7650,7650,0
+20250326,120600,328804190,7650,7650,7650,7650,1146
+20250326,120500,320037290,7650,7650,7650,7650,200
+20250326,120400,318507290,7660,7660,7660,7660,570
+20250326,120300,314141090,7680,7680,7680,7680,0
+20250326,120200,314141090,7680,7680,7680,7680,0
+20250326,120100,314141090,7680,7680,7680,7680,303
+20250326,120000,311814050,7690,7690,7690,7690,0
+20250326,115900,311814050,7690,7690,7690,7690,60
+20250326,115800,311352650,7690,7690,7690,7690,244
+20250326,115700,309476290,7690,7690,7690,7690,0
+20250326,115600,309476290,7690,7710,7710,7690,929
+20250326,115500,302315620,7700,7670,7700,7670,6318
+20250326,115400,253690050,7680,7680,7680,7680,550
+20250326,115300,249466050,7680,7680,7680,7680,0
+20250326,115200,249466050,7680,7680,7680,7680,0
+20250326,115100,249466050,7680,7680,7680,7680,0
+20250326,115000,249466050,7680,7680,7680,7680,0
+20250326,114900,249466050,7680,7680,7680,7680,0
+20250326,114800,249466050,7680,7680,7680,7680,1
+20250326,114700,249458370,7680,7680,7680,7680,301
+20250326,114600,247146690,7680,7680,7680,7680,0
+20250326,114500,247146690,7680,7680,7680,7680,115
+20250326,114400,246263490,7700,7690,7700,7690,2063
+20250326,114300,230388020,7690,7680,7690,7680,1604
+20250326,114200,218053460,7680,7680,7680,7680,840
+20250326,114100,211602260,7650,7650,7650,7650,50
+20250326,114000,211219760,7670,7670,7670,7670,0
+20250326,113900,211219760,7670,7670,7670,7670,22
+20250326,113800,211051020,7680,7660,7680,7660,262
+20250326,113700,209041320,7660,7660,7660,7660,1020
+20250326,113600,201228120,7650,7640,7650,7640,585
+20250326,113500,196752900,7650,7650,7650,7650,272
+20250326,113400,194672100,7640,7640,7640,7640,5
+20250326,113300,194633900,7640,7640,7640,7640,0
+20250326,113200,194633900,7640,7640,7640,7640,15
+20250326,113100,194519300,7640,7640,7640,7640,485
+20250326,113000,190813900,7640,7640,7640,7640,0
+20250326,112900,190813900,7640,7640,7640,7640,0
+20250326,112800,190813900,7640,7640,7640,7640,0
+20250326,112700,190813900,7640,7640,7640,7640,140
+20250326,112600,189744300,7640,7640,7640,7640,0
+20250326,112500,189744300,7640,7640,7640,7640,0
+20250326,112400,189744300,7640,7640,7640,7640,0
+20250326,112300,189744300,7640,7640,7640,7640,0
+20250326,112200,189744300,7640,7630,7640,7630,504
+20250326,112100,185898750,7630,7630,7630,7630,10
+20250326,112000,185822450,7630,7630,7630,7630,6
+20250326,111900,185776670,7640,7640,7640,7640,0
+20250326,111800,185776670,7640,7640,7640,7640,0
+20250326,111700,185776670,7640,7640,7640,7640,0
+20250326,111600,185776670,7640,7640,7640,7640,1
+20250326,111500,185769030,7650,7650,7650,7650,0
+20250326,111400,185769030,7650,7650,7650,7650,0
+20250326,111300,185769030,7650,7650,7650,7650,0
+20250326,111200,185769030,7650,7650,7650,7650,0
+20250326,111100,185769030,7650,7650,7650,7650,0
+20250326,111000,185769030,7650,7650,7650,7650,0
+20250326,110900,185769030,7650,7650,7650,7650,0
+20250326,110800,185769030,7650,7650,7650,7650,0
+20250326,110700,185769030,7650,7650,7650,7650,0
+20250326,110600,185769030,7650,7650,7650,7650,0
+20250326,110500,185769030,7650,7650,7650,7650,0
+20250326,110400,185769030,7650,7650,7650,7650,0
+20250326,110300,185769030,7650,7650,7650,7650,0
+20250326,110200,185769030,7650,7650,7650,7650,0
+20250326,110100,185769030,7650,7650,7650,7650,0
+20250326,110000,185769030,7650,7650,7650,7650,0
+20250326,105900,185769030,7650,7650,7650,7650,158
+20250326,105800,184560330,7650,7650,7650,7650,0
+20250326,105700,184560330,7650,7650,7650,7650,2276
+20250326,105600,167148930,7650,7650,7650,7650,0
+20250326,105500,167148930,7650,7650,7650,7650,1
+20250326,105400,167141280,7620,7610,7620,7610,1013
+20250326,105300,159422240,7610,7610,7610,7610,0
+20250326,105200,159422240,7610,7610,7610,7610,10
+20250326,105100,159346140,7610,7610,7610,7610,0
+20250326,105000,159346140,7610,7610,7610,7610,0
+20250326,104900,159346140,7610,7610,7610,7610,0
+20250326,104800,159346140,7610,7600,7610,7600,674
+20250326,104700,154218650,7600,7600,7600,7600,0
+20250326,104600,154218650,7600,7600,7600,7600,1800
+20250326,104500,140538650,7620,7620,7620,7620,717
+20250326,104400,135075110,7650,7650,7650,7650,0
+20250326,104300,135075110,7650,7650,7650,7650,0
+20250326,104200,135075110,7650,7650,7650,7650,0
+20250326,104100,135075110,7650,7650,7650,7650,1
+20250326,104000,135067460,7620,7660,7660,7620,678
+20250326,103900,129895580,7670,7670,7670,7670,0
+20250326,103800,129895580,7670,7670,7670,7670,0
+20250326,103700,129895580,7670,7670,7670,7670,0
+20250326,103600,129895580,7670,7670,7670,7670,0
+20250326,103500,129895580,7670,7670,7670,7670,0
+20250326,103400,129895580,7670,7670,7670,7670,0
+20250326,103300,129895580,7670,7670,7670,7670,0
+20250326,103200,129895580,7670,7670,7670,7670,120
+20250326,103100,128975180,7680,7680,7680,7680,1
+20250326,103000,128967500,7670,7670,7670,7670,0
+20250326,102900,128967500,7670,7670,7670,7670,0
+20250326,102800,128967500,7670,7670,7670,7670,0
+20250326,102700,128967500,7670,7670,7670,7670,0
+20250326,102600,128967500,7670,7670,7670,7670,0
+20250326,102500,128967500,7670,7670,7670,7670,0
+20250326,102400,128967500,7670,7670,7670,7670,1
+20250326,102300,128959830,7660,7660,7660,7660,90
+20250326,102200,128270430,7660,7660,7660,7660,0
+20250326,102100,128270430,7660,7660,7660,7660,0
+20250326,102000,128270430,7660,7660,7660,7660,0
+20250326,101900,128270430,7660,7660,7660,7660,0
+20250326,101800,128270430,7660,7660,7660,7660,0
+20250326,101700,128270430,7660,7670,7670,7660,644
+20250326,101600,123336590,7670,7670,7670,7670,0
+20250326,101500,123336590,7670,7670,7670,7670,0
+20250326,101400,123336590,7670,7670,7670,7670,20
+20250326,101300,123183190,7670,7670,7670,7670,0
+20250326,101200,123183190,7670,7680,7680,7670,346
+20250326,101100,120526370,7680,7680,7680,7680,1
+20250326,101000,120518690,7670,7670,7670,7670,1
+20250326,100900,120511020,7670,7670,7670,7670,1
+20250326,100800,120503350,7670,7670,7670,7670,4
+20250326,100700,120472670,7660,7660,7660,7660,179
+20250326,100600,119101530,7630,7630,7630,7630,0
+20250326,100500,119101530,7630,7630,7630,7630,14
+20250326,100400,118994710,7630,7630,7630,7630,0
+20250326,100300,118994710,7630,7650,7650,7630,1672
+20250326,100200,106226610,7680,7680,7680,7680,0
+20250326,100100,106226610,7680,7670,7680,7650,2021
+20250326,100000,90752700,7670,7670,7670,7670,0
+20250326,095900,90752700,7670,7670,7670,7670,893
+20250326,095800,83903390,7670,7670,7670,7670,1107
+20250326,095700,75412700,7670,7670,7670,7670,1
+20250326,095600,75405030,7670,7670,7670,7670,0
+20250326,095500,75405030,7670,7670,7670,7670,0
+20250326,095400,75405030,7670,7670,7670,7670,0
+20250326,095300,75405030,7670,7670,7670,7670,0
+20250326,095200,75405030,7670,7670,7670,7670,51
+20250326,095100,75013860,7700,7700,7700,7700,110
+20250326,095000,74166860,7700,7700,7700,7700,1
+20250326,094900,74159160,7710,7710,7710,7710,0
+20250326,094800,74159160,7710,7710,7710,7710,0
+20250326,094700,74159160,7710,7710,7710,7710,18
+20250326,094600,74020380,7710,7710,7710,7710,203
+20250326,094500,72455250,7710,7650,7710,7650,2878
+20250326,094400,50336740,7650,7650,7650,7650,0
+20250326,094300,50336740,7650,7650,7650,7650,0
+20250326,094200,50336740,7650,7650,7650,7650,0
+20250326,094100,50336740,7650,7650,7650,7650,0
+20250326,094000,50336740,7650,7650,7650,7650,0
+20250326,093900,50336740,7650,7650,7650,7650,0
+20250326,093800,50336740,7650,7650,7650,7650,18
+20250326,093700,50199040,7650,7650,7650,7650,0
+20250326,093600,50199040,7650,7650,7650,7650,0
+20250326,093500,50199040,7650,7650,7650,7650,10
+20250326,093400,50122540,7640,7640,7640,7640,1
+20250326,093300,50114900,7650,7650,7650,7650,20
+20250326,093200,49961900,7650,7650,7650,7650,0
+20250326,093100,49961900,7650,7650,7650,7650,30
+20250326,093000,49732400,7660,7660,7660,7660,0
+20250326,092900,49732400,7660,7660,7660,7660,0
+20250326,092800,49732400,7660,7660,7660,7660,0
+20250326,092700,49732400,7660,7630,7660,7630,633
+20250326,092600,44889470,7650,7650,7650,7650,0
+20250326,092500,44889470,7650,7650,7650,7650,5
+20250326,092400,44851220,7640,7640,7650,7640,210
+20250326,092300,43246770,7630,7620,7630,7620,38
+20250326,092200,42957140,7600,7600,7600,7600,95
+20250326,092100,42235140,7590,7560,7600,7550,2721
+20250326,092000,21591100,7550,7550,7550,7550,56
+20250326,091900,21168300,7560,7560,7560,7560,625
+20250326,091800,16443300,7570,7570,7570,7570,65
+20250326,091700,15951250,7550,7550,7550,7550,0
+20250326,091600,15951250,7550,7560,7560,7550,1200
+20250326,091500,6883690,7560,7560,7560,7560,0
+20250326,091400,6883690,7560,7560,7560,7560,1
+20250326,091300,6876130,7560,7560,7560,7560,0
+20250326,091200,6876130,7560,7560,7560,7560,20
+20250326,091100,6724930,7560,7560,7560,7560,10
+20250326,091000,6649330,7560,7560,7560,7560,6
+20250326,090900,6603970,7560,7560,7560,7560,71
+20250326,090800,6067210,7560,7560,7560,7510,113
+20250326,090700,5215040,7570,7560,7580,7560,409
+20250326,090600,2118840,7560,7560,7560,7560,0
+20250326,090500,2118840,7560,7560,7560,7560,1
+20250326,090400,2111280,7520,7520,7520,7520,0
+20250326,090300,2111280,7520,7520,7520,7520,3
+20250326,090200,2088720,7520,7530,7530,7520,40
+20250326,090100,1787900,7590,7590,7590,7570,103
+20250326,090000,1006280,7510,7490,7510,7490,134

311390/min/candle-20250327.csv

@@ -0,0 +1,733 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211100,324163750,7210,7210,7210,7210,95
+20250327,211000,324163750,7210,7210,7210,7210,0
+20250327,210900,324163750,7210,7210,7210,7210,0
+20250327,210800,324163750,7210,7210,7210,7210,0
+20250327,210700,324163750,7210,7210,7210,7210,0
+20250327,210600,324163750,7210,7210,7210,7210,0
+20250327,210500,324163750,7210,7210,7210,7210,0
+20250327,210400,324163750,7210,7210,7210,7210,0
+20250327,210300,324163750,7210,7210,7210,7210,0
+20250327,210200,324163750,7210,7210,7210,7210,0
+20250327,210100,324163750,7210,7210,7210,7210,0
+20250327,210000,324163750,7210,7210,7210,7210,0
+20250327,205900,324163750,7210,7210,7210,7210,0
+20250327,205800,324163750,7210,7210,7210,7210,0
+20250327,205700,324163750,7210,7210,7210,7210,0
+20250327,205600,324163750,7210,7210,7210,7210,0
+20250327,205500,324163750,7210,7210,7210,7210,0
+20250327,205400,324163750,7210,7210,7210,7210,0
+20250327,205300,324163750,7210,7210,7210,7210,0
+20250327,205200,324163750,7210,7210,7210,7210,0
+20250327,205100,324163750,7210,7210,7210,7210,0
+20250327,205000,324163750,7210,7210,7210,7210,0
+20250327,204900,324163750,7210,7210,7210,7210,0
+20250327,204800,324163750,7210,7210,7210,7210,0
+20250327,204700,324163750,7210,7210,7210,7210,0
+20250327,204600,324163750,7210,7210,7210,7210,0
+20250327,204500,324163750,7210,7210,7210,7210,0
+20250327,204400,324163750,7210,7210,7210,7210,0
+20250327,204300,324163750,7210,7210,7210,7210,0
+20250327,204200,324163750,7210,7210,7210,7210,0
+20250327,204100,324163750,7210,7210,7210,7210,95
+20250327,204000,324163750,7210,7210,7210,7210,0
+20250327,203900,324163750,7210,7210,7210,7210,0
+20250327,203800,324163750,7210,7210,7210,7210,0
+20250327,203700,324163750,7210,7210,7210,7210,0
+20250327,203600,324163750,7210,7210,7210,7210,0
+20250327,203500,324163750,7210,7210,7210,7210,0
+20250327,203400,324163750,7210,7210,7210,7210,0
+20250327,203300,324163750,7210,7210,7210,7210,0
+20250327,203200,324163750,7210,7210,7210,7210,0
+20250327,203100,324163750,7210,7210,7210,7210,0
+20250327,203000,324163750,7210,7210,7210,7210,0
+20250327,202900,324163750,7210,7210,7210,7210,0
+20250327,202800,324163750,7210,7210,7210,7210,0
+20250327,202700,324163750,7210,7210,7210,7210,0
+20250327,202600,324163750,7210,7210,7210,7210,0
+20250327,202500,324163750,7210,7210,7210,7210,0
+20250327,202400,324163750,7210,7210,7210,7210,0
+20250327,202300,324163750,7210,7210,7210,7210,0
+20250327,202200,324163750,7210,7210,7210,7210,0
+20250327,202100,324163750,7210,7210,7210,7210,0
+20250327,202000,324163750,7210,7210,7210,7210,0
+20250327,201900,324163750,7210,7210,7210,7210,0
+20250327,201800,324163750,7210,7210,7210,7210,0
+20250327,201700,324163750,7210,7210,7210,7210,0
+20250327,201600,324163750,7210,7210,7210,7210,0
+20250327,201500,324163750,7210,7210,7210,7210,0
+20250327,201400,324163750,7210,7210,7210,7210,0
+20250327,201300,324163750,7210,7210,7210,7210,0
+20250327,201200,324163750,7210,7210,7210,7210,0
+20250327,201100,324163750,7210,7210,7210,7210,95
+20250327,201000,324163750,7210,7210,7210,7210,0
+20250327,200900,324163750,7210,7210,7210,7210,0
+20250327,200800,324163750,7210,7210,7210,7210,0
+20250327,200700,324163750,7210,7210,7210,7210,0
+20250327,200600,324163750,7210,7210,7210,7210,0
+20250327,200500,324163750,7210,7210,7210,7210,0
+20250327,200400,324163750,7210,7210,7210,7210,0
+20250327,200300,324163750,7210,7210,7210,7210,0
+20250327,200200,324163750,7210,7210,7210,7210,0
+20250327,200100,324163750,7210,7210,7210,7210,0
+20250327,200000,324163750,7210,7210,7210,7210,0
+20250327,195900,324163750,7210,7210,7210,7210,0
+20250327,195800,324163750,7210,7210,7210,7210,0
+20250327,195700,324163750,7210,7210,7210,7210,0
+20250327,195600,324163750,7210,7210,7210,7210,0
+20250327,195500,324163750,7210,7210,7210,7210,0
+20250327,195400,324163750,7210,7210,7210,7210,0
+20250327,195300,324163750,7210,7210,7210,7210,0
+20250327,195200,324163750,7210,7210,7210,7210,0
+20250327,195100,324163750,7210,7210,7210,7210,0
+20250327,195000,324163750,7210,7210,7210,7210,0
+20250327,194900,324163750,7210,7210,7210,7210,0
+20250327,194800,324163750,7210,7210,7210,7210,0
+20250327,194700,324163750,7210,7210,7210,7210,0
+20250327,194600,324163750,7210,7210,7210,7210,0
+20250327,194500,324163750,7210,7210,7210,7210,0
+20250327,194400,324163750,7210,7210,7210,7210,0
+20250327,194300,324163750,7210,7210,7210,7210,0
+20250327,194200,324163750,7210,7210,7210,7210,0
+20250327,194100,324163750,7210,7210,7210,7210,95
+20250327,194000,324163750,7210,7210,7210,7210,0
+20250327,193900,324163750,7210,7210,7210,7210,0
+20250327,193800,324163750,7210,7210,7210,7210,0
+20250327,193700,324163750,7210,7210,7210,7210,0
+20250327,193600,324163750,7210,7210,7210,7210,0
+20250327,193500,324163750,7210,7210,7210,7210,0
+20250327,193400,324163750,7210,7210,7210,7210,0
+20250327,193300,324163750,7210,7210,7210,7210,0
+20250327,193200,324163750,7210,7210,7210,7210,0
+20250327,193100,324163750,7210,7210,7210,7210,0
+20250327,193000,324163750,7210,7210,7210,7210,0
+20250327,192900,324163750,7210,7210,7210,7210,0
+20250327,192800,324163750,7210,7210,7210,7210,0
+20250327,192700,324163750,7210,7210,7210,7210,0
+20250327,192600,324163750,7210,7210,7210,7210,0
+20250327,192500,324163750,7210,7210,7210,7210,0
+20250327,192400,324163750,7210,7210,7210,7210,0
+20250327,192300,324163750,7210,7210,7210,7210,0
+20250327,192200,324163750,7210,7210,7210,7210,0
+20250327,192100,324163750,7210,7210,7210,7210,0
+20250327,192000,324163750,7210,7210,7210,7210,0
+20250327,191900,324163750,7210,7210,7210,7210,0
+20250327,191800,324163750,7210,7210,7210,7210,0
+20250327,191700,324163750,7210,7210,7210,7210,0
+20250327,191600,324163750,7210,7210,7210,7210,0
+20250327,191500,324163750,7210,7210,7210,7210,0
+20250327,191400,324163750,7210,7210,7210,7210,0
+20250327,191300,324163750,7210,7210,7210,7210,0
+20250327,191200,324163750,7210,7210,7210,7210,0
+20250327,191100,324163750,7210,7210,7210,7210,95
+20250327,191000,324163750,7210,7210,7210,7210,0
+20250327,190900,324163750,7210,7210,7210,7210,0
+20250327,190800,324163750,7210,7210,7210,7210,0
+20250327,190700,324163750,7210,7210,7210,7210,0
+20250327,190600,324163750,7210,7210,7210,7210,0
+20250327,190500,324163750,7210,7210,7210,7210,0
+20250327,190400,324163750,7210,7210,7210,7210,0
+20250327,190300,324163750,7210,7210,7210,7210,0
+20250327,190200,324163750,7210,7210,7210,7210,0
+20250327,190100,324163750,7210,7210,7210,7210,0
+20250327,190000,324163750,7210,7210,7210,7210,0
+20250327,185900,324163750,7210,7210,7210,7210,0
+20250327,185800,324163750,7210,7210,7210,7210,0
+20250327,185700,324163750,7210,7210,7210,7210,0
+20250327,185600,324163750,7210,7210,7210,7210,0
+20250327,185500,324163750,7210,7210,7210,7210,0
+20250327,185400,324163750,7210,7210,7210,7210,0
+20250327,185300,324163750,7210,7210,7210,7210,0
+20250327,185200,324163750,7210,7210,7210,7210,0
+20250327,185100,324163750,7210,7210,7210,7210,0
+20250327,185000,324163750,7210,7210,7210,7210,0
+20250327,184900,324163750,7210,7210,7210,7210,0
+20250327,184800,324163750,7210,7210,7210,7210,0
+20250327,184700,324163750,7210,7210,7210,7210,0
+20250327,184600,324163750,7210,7210,7210,7210,0
+20250327,184500,324163750,7210,7210,7210,7210,0
+20250327,184400,324163750,7210,7210,7210,7210,0
+20250327,184300,324163750,7210,7210,7210,7210,0
+20250327,184200,324163750,7210,7210,7210,7210,0
+20250327,184100,324163750,7210,7210,7210,7210,95
+20250327,184000,324163750,7210,7210,7210,7210,0
+20250327,183900,324163750,7210,7210,7210,7210,0
+20250327,183800,324163750,7210,7210,7210,7210,0
+20250327,183700,324163750,7210,7210,7210,7210,0
+20250327,183600,324163750,7210,7210,7210,7210,0
+20250327,183500,324163750,7210,7210,7210,7210,0
+20250327,183400,324163750,7210,7210,7210,7210,0
+20250327,183300,324163750,7210,7210,7210,7210,0
+20250327,183200,324163750,7210,7210,7210,7210,0
+20250327,183100,324163750,7210,7210,7210,7210,0
+20250327,183000,324163750,7210,7210,7210,7210,0
+20250327,182900,324163750,7210,7210,7210,7210,0
+20250327,182800,324163750,7210,7210,7210,7210,0
+20250327,182700,324163750,7210,7210,7210,7210,0
+20250327,182600,324163750,7210,7210,7210,7210,0
+20250327,182500,324163750,7210,7210,7210,7210,0
+20250327,182400,324163750,7210,7210,7210,7210,0
+20250327,182300,324163750,7210,7210,7210,7210,0
+20250327,182200,324163750,7210,7210,7210,7210,0
+20250327,182100,324163750,7210,7210,7210,7210,0
+20250327,182000,324163750,7210,7210,7210,7210,0
+20250327,181900,324163750,7210,7210,7210,7210,0
+20250327,181800,324163750,7210,7210,7210,7210,0
+20250327,181700,324163750,7210,7210,7210,7210,0
+20250327,181600,324163750,7210,7210,7210,7210,0
+20250327,181500,324163750,7210,7210,7210,7210,0
+20250327,181400,324163750,7210,7210,7210,7210,0
+20250327,181300,324163750,7210,7210,7210,7210,0
+20250327,181200,324163750,7210,7210,7210,7210,0
+20250327,181100,324163750,7210,7210,7210,7210,95
+20250327,181000,324163750,7210,7210,7210,7210,0
+20250327,180900,324163750,7210,7210,7210,7210,0
+20250327,180800,324163750,7210,7210,7210,7210,0
+20250327,180700,324163750,7210,7210,7210,7210,0
+20250327,180600,324163750,7210,7210,7210,7210,0
+20250327,180500,324163750,7210,7210,7210,7210,0
+20250327,180400,324163750,7210,7210,7210,7210,0
+20250327,180300,324163750,7210,7210,7210,7210,0
+20250327,180200,324163750,7210,7210,7210,7210,0
+20250327,180100,324163750,7210,7210,7210,7210,0
+20250327,180000,324163750,7210,7210,7210,7210,0
+20250327,175900,324163750,7210,7210,7210,7210,0
+20250327,175800,324163750,7210,7210,7210,7210,0
+20250327,175700,324163750,7210,7210,7210,7210,0
+20250327,175600,324163750,7210,7210,7210,7210,0
+20250327,175500,324163750,7210,7210,7210,7210,0
+20250327,175400,324163750,7210,7210,7210,7210,0
+20250327,175300,324163750,7210,7210,7210,7210,0
+20250327,175200,324163750,7210,7210,7210,7210,0
+20250327,175100,324163750,7210,7210,7210,7210,0
+20250327,175000,324163750,7210,7210,7210,7210,0
+20250327,174900,324163750,7210,7210,7210,7210,0
+20250327,174800,324163750,7210,7210,7210,7210,0
+20250327,174700,324163750,7210,7210,7210,7210,0
+20250327,174600,324163750,7210,7210,7210,7210,0
+20250327,174500,324163750,7210,7210,7210,7210,0
+20250327,174400,324163750,7210,7210,7210,7210,0
+20250327,174300,324163750,7210,7210,7210,7210,0
+20250327,174200,324163750,7210,7210,7210,7210,0
+20250327,174100,324163750,7210,7210,7210,7210,95
+20250327,174000,324163750,7210,7210,7210,7210,0
+20250327,173900,324163750,7210,7210,7210,7210,0
+20250327,173800,324163750,7210,7210,7210,7210,0
+20250327,173700,324163750,7210,7210,7210,7210,0
+20250327,173600,324163750,7210,7210,7210,7210,0
+20250327,173500,324163750,7210,7210,7210,7210,0
+20250327,173400,324163750,7210,7210,7210,7210,0
+20250327,173300,324163750,7210,7210,7210,7210,0
+20250327,173200,324163750,7210,7210,7210,7210,0
+20250327,173100,324163750,7210,7210,7210,7210,0
+20250327,173000,324163750,7210,7210,7210,7210,0
+20250327,172900,324163750,7210,7210,7210,7210,0
+20250327,172800,324163750,7210,7210,7210,7210,0
+20250327,172700,324163750,7210,7210,7210,7210,0
+20250327,172600,324163750,7210,7210,7210,7210,0
+20250327,172500,324163750,7210,7210,7210,7210,0
+20250327,172400,324163750,7210,7210,7210,7210,0
+20250327,172300,324163750,7210,7210,7210,7210,0
+20250327,172200,324163750,7210,7210,7210,7210,0
+20250327,172100,324163750,7210,7210,7210,7210,0
+20250327,172000,324163750,7210,7210,7210,7210,0
+20250327,171900,324163750,7210,7210,7210,7210,0
+20250327,171800,324163750,7210,7210,7210,7210,0
+20250327,171700,324163750,7210,7210,7210,7210,0
+20250327,171600,324163750,7210,7210,7210,7210,0
+20250327,171500,324163750,7210,7210,7210,7210,0
+20250327,171400,324163750,7210,7210,7210,7210,0
+20250327,171300,324163750,7210,7210,7210,7210,0
+20250327,171200,324163750,7210,7210,7210,7210,0
+20250327,171100,324163750,7210,7210,7210,7210,95
+20250327,171000,324163750,7210,7210,7210,7210,0
+20250327,170900,324163750,7210,7210,7210,7210,0
+20250327,170800,324163750,7210,7210,7210,7210,0
+20250327,170700,324163750,7210,7210,7210,7210,0
+20250327,170600,324163750,7210,7210,7210,7210,0
+20250327,170500,324163750,7210,7210,7210,7210,0
+20250327,170400,324163750,7210,7210,7210,7210,0
+20250327,170300,324163750,7210,7210,7210,7210,0
+20250327,170200,324163750,7210,7210,7210,7210,0
+20250327,170100,324163750,7210,7210,7210,7210,0
+20250327,170000,324163750,7210,7210,7210,7210,0
+20250327,165900,324163750,7210,7210,7210,7210,0
+20250327,165800,324163750,7210,7210,7210,7210,0
+20250327,165700,324163750,7210,7210,7210,7210,0
+20250327,165600,324163750,7210,7210,7210,7210,0
+20250327,165500,324163750,7210,7210,7210,7210,0
+20250327,165400,324163750,7210,7210,7210,7210,0
+20250327,165300,324163750,7210,7210,7210,7210,0
+20250327,165200,324163750,7210,7210,7210,7210,0
+20250327,165100,324163750,7210,7210,7210,7210,0
+20250327,165000,324163750,7210,7210,7210,7210,0
+20250327,164900,324163750,7210,7210,7210,7210,0
+20250327,164800,324163750,7210,7210,7210,7210,0
+20250327,164700,324163750,7210,7210,7210,7210,0
+20250327,164600,324163750,7210,7210,7210,7210,0
+20250327,164500,324163750,7210,7210,7210,7210,0
+20250327,164400,324163750,7210,7210,7210,7210,0
+20250327,164300,324163750,7210,7210,7210,7210,0
+20250327,164200,324163750,7210,7210,7210,7210,0
+20250327,164100,324163750,7210,7210,7210,7210,95
+20250327,164000,324163750,7210,7210,7210,7210,0
+20250327,163900,324163750,7210,7210,7210,7210,0
+20250327,163800,324163750,7210,7210,7210,7210,0
+20250327,163700,324163750,7210,7210,7210,7210,0
+20250327,163600,324163750,7210,7210,7210,7210,0
+20250327,163500,324163750,7210,7210,7210,7210,0
+20250327,163400,324163750,7210,7210,7210,7210,0
+20250327,163300,324163750,7210,7210,7210,7210,0
+20250327,163200,324163750,7210,7210,7210,7210,0
+20250327,163100,324163750,7210,7210,7210,7210,0
+20250327,163000,324163750,7210,7210,7210,7210,0
+20250327,162900,324163750,7210,7210,7210,7210,0
+20250327,162800,324163750,7210,7210,7210,7210,0
+20250327,162700,324163750,7210,7210,7210,7210,0
+20250327,162600,324163750,7210,7210,7210,7210,0
+20250327,162500,324163750,7210,7210,7210,7210,0
+20250327,162400,324163750,7210,7210,7210,7210,0
+20250327,162300,324163750,7210,7210,7210,7210,0
+20250327,162200,324163750,7210,7210,7210,7210,0
+20250327,162100,324163750,7210,7210,7210,7210,0
+20250327,162000,324163750,7210,7210,7210,7210,0
+20250327,161900,324163750,7210,7210,7210,7210,0
+20250327,161800,324163750,7210,7210,7210,7210,0
+20250327,161700,324163750,7210,7210,7210,7210,0
+20250327,161600,324163750,7210,7210,7210,7210,0
+20250327,161500,324163750,7210,7210,7210,7210,0
+20250327,161400,324163750,7210,7210,7210,7210,0
+20250327,161300,324163750,7210,7210,7210,7210,0
+20250327,161200,324163750,7210,7210,7210,7210,0
+20250327,161100,324163750,7210,7210,7210,7210,95
+20250327,161000,324163750,7210,7210,7210,7210,0
+20250327,160900,324163750,7210,7210,7210,7210,0
+20250327,160800,324163750,7210,7210,7210,7210,0
+20250327,160700,324163750,7210,7210,7210,7210,0
+20250327,160600,324163750,7210,7210,7210,7210,0
+20250327,160500,324163750,7210,7210,7210,7210,0
+20250327,160400,324163750,7210,7210,7210,7210,0
+20250327,160300,324163750,7210,7210,7210,7210,0
+20250327,160200,324163750,7210,7210,7210,7210,0
+20250327,160100,324163750,7210,7210,7210,7210,0
+20250327,160000,324163750,7210,7210,7210,7210,0
+20250327,155900,324163750,7210,7210,7210,7210,0
+20250327,155800,324163750,7210,7210,7210,7210,0
+20250327,155700,324163750,7210,7210,7210,7210,0
+20250327,155600,324163750,7210,7210,7210,7210,0
+20250327,155500,324163750,7210,7210,7210,7210,0
+20250327,155400,324163750,7210,7210,7210,7210,0
+20250327,155300,324163750,7210,7210,7210,7210,0
+20250327,155200,324163750,7210,7210,7210,7210,0
+20250327,155100,324163750,7210,7210,7210,7210,0
+20250327,155000,324163750,7210,7210,7210,7210,0
+20250327,154900,324163750,7210,7210,7210,7210,0
+20250327,154800,324163750,7210,7210,7210,7210,0
+20250327,154700,324163750,7210,7210,7210,7210,0
+20250327,154600,324163750,7210,7210,7210,7210,0
+20250327,154500,324163750,7210,7210,7210,7210,0
+20250327,154400,324163750,7210,7210,7210,7210,0
+20250327,154300,324163750,7210,7210,7210,7210,0
+20250327,154200,324163750,7210,7210,7210,7210,0
+20250327,154100,324163750,7210,7210,7210,7210,95
+20250327,154000,324163750,7210,7210,7210,7210,0
+20250327,153900,324163750,7210,7210,7210,7210,0
+20250327,153800,324163750,7210,7210,7210,7210,0
+20250327,153700,324163750,7210,7210,7210,7210,0
+20250327,153600,324163750,7210,7210,7210,7210,0
+20250327,153500,324163750,7210,7210,7210,7210,0
+20250327,153400,324163750,7210,7210,7210,7210,0
+20250327,153300,324163750,7210,7210,7210,7210,0
+20250327,153200,324163750,7210,7210,7210,7210,0
+20250327,153100,324163750,7210,7210,7210,7210,0
+20250327,153000,324163750,7210,7210,7210,7210,95
+20250327,152900,323478800,7130,7130,7130,7130,0
+20250327,152800,323478800,7130,7130,7130,7130,0
+20250327,152700,323478800,7130,7130,7130,7130,0
+20250327,152600,323478800,7130,7130,7130,7130,0
+20250327,152500,323478800,7130,7130,7130,7130,0
+20250327,152400,323478800,7130,7130,7130,7130,0
+20250327,152300,323478800,7130,7130,7130,7130,0
+20250327,152200,323478800,7130,7130,7130,7130,0
+20250327,152100,323478800,7130,7130,7130,7130,0
+20250327,152000,323478800,7130,7130,7130,7130,0
+20250327,151900,323478800,7130,7170,7170,7130,20
+20250327,151800,323336160,7130,7150,7150,7130,152
+20250327,151700,322252290,7150,7150,7150,7150,39
+20250327,151600,321973440,7190,7190,7190,7190,0
+20250327,151500,321973440,7190,7190,7190,7190,0
+20250327,151400,321973440,7190,7190,7190,7190,0
+20250327,151300,321973440,7190,7190,7190,7190,0
+20250327,151200,321973440,7190,7190,7190,7190,0
+20250327,151100,321973440,7190,7190,7190,7190,0
+20250327,151000,321973440,7190,7200,7200,7190,1701
+20250327,150900,309726250,7190,7190,7190,7150,616
+20250327,150800,305297250,7200,7200,7200,7200,0
+20250327,150700,305297250,7200,7200,7200,7200,0
+20250327,150600,305297250,7200,7200,7200,7200,0
+20250327,150500,305297250,7200,7200,7200,7200,0
+20250327,150400,305297250,7200,7200,7200,7200,0
+20250327,150300,305297250,7200,7200,7200,7200,0
+20250327,150200,305297250,7200,7200,7200,7200,0
+20250327,150100,305297250,7200,7200,7200,7200,0
+20250327,150000,305297250,7200,7200,7200,7200,0
+20250327,145900,305297250,7200,7200,7200,7200,0
+20250327,145800,305297250,7200,7200,7200,7200,0
+20250327,145700,305297250,7200,7200,7200,7200,0
+20250327,145600,305297250,7200,7200,7200,7200,0
+20250327,145500,305297250,7200,7200,7200,7200,0
+20250327,145400,305297250,7200,7200,7200,7200,5
+20250327,145300,305261250,7200,7200,7200,7200,0
+20250327,145200,305261250,7200,7200,7200,7200,3
+20250327,145100,305239650,7190,7180,7190,7180,341
+20250327,145000,302787930,7180,7110,7180,7110,292
+20250327,144900,300704450,7110,7110,7110,7110,0
+20250327,144800,300704450,7110,7150,7150,7110,417
+20250327,144700,297738900,7150,7110,7150,7110,501
+20250327,144600,294176750,7150,7150,7150,7150,0
+20250327,144500,294176750,7150,7150,7150,7150,0
+20250327,144400,294176750,7150,7140,7150,7140,2
+20250327,144300,294162460,7110,7110,7110,7110,0
+20250327,144200,294162460,7110,7110,7110,7110,0
+20250327,144100,294162460,7110,7110,7110,7110,0
+20250327,144000,294162460,7110,7110,7110,7110,0
+20250327,143900,294162460,7110,7110,7110,7110,0
+20250327,143800,294162460,7110,7110,7110,7110,250
+20250327,143700,292384960,7150,7140,7150,7140,10
+20250327,143600,292313540,7110,7110,7110,7110,0
+20250327,143500,292313540,7110,7110,7110,7110,501
+20250327,143400,288751430,7110,7110,7110,7110,1
+20250327,143300,288744320,7110,7110,7110,7110,500
+20250327,143200,285189320,7110,7110,7110,7110,190
+20250327,143100,283838420,7110,7110,7110,7110,0
+20250327,143000,283838420,7110,7110,7110,7110,0
+20250327,142900,283838420,7110,7110,7110,7110,0
+20250327,142800,283838420,7110,7110,7110,7110,0
+20250327,142700,283838420,7110,7110,7110,7110,0
+20250327,142600,283838420,7110,7110,7110,7110,0
+20250327,142500,283838420,7110,7110,7110,7110,0
+20250327,142400,283838420,7110,7110,7110,7110,0
+20250327,142300,283838420,7110,7110,7110,7110,0
+20250327,142200,283838420,7110,7110,7110,7110,543
+20250327,142100,279977690,7110,7110,7110,7110,0
+20250327,142000,279977690,7110,7110,7110,7110,137
+20250327,141900,279003620,7120,7120,7120,7120,100
+20250327,141800,278291620,7110,7110,7110,7110,0
+20250327,141700,278291620,7110,7110,7110,7110,0
+20250327,141600,278291620,7110,7110,7110,7110,0
+20250327,141500,278291620,7110,7110,7110,7110,0
+20250327,141400,278291620,7110,7110,7110,7110,100
+20250327,141300,277580620,7110,7110,7110,7110,0
+20250327,141200,277580620,7110,7110,7110,7110,0
+20250327,141100,277580620,7110,7110,7110,7110,0
+20250327,141000,277580620,7110,7110,7110,7110,0
+20250327,140900,277580620,7110,7110,7110,7110,0
+20250327,140800,277580620,7110,7110,7110,7110,1
+20250327,140700,277573510,7110,7110,7110,7110,100
+20250327,140600,276862510,7130,7130,7130,7130,45
+20250327,140500,276541660,7130,7130,7130,7130,0
+20250327,140400,276541660,7130,7130,7130,7130,0
+20250327,140300,276541660,7130,7130,7130,7130,0
+20250327,140200,276541660,7130,7130,7130,7130,696
+20250327,140100,271579180,7130,7130,7130,7130,0
+20250327,140000,271579180,7130,7130,7130,7130,0
+20250327,135900,271579180,7130,7130,7130,7130,0
+20250327,135800,271579180,7130,7130,7130,7130,0
+20250327,135700,271579180,7130,7130,7130,7130,0
+20250327,135600,271579180,7130,7130,7130,7130,1
+20250327,135500,271572050,7120,7130,7130,7120,50
+20250327,135400,271216040,7120,7110,7120,7110,67
+20250327,135300,270739480,7130,7110,7130,7110,99
+20250327,135200,270034590,7100,7100,7100,7100,1
+20250327,135100,270027490,7100,7100,7100,7100,0
+20250327,135000,270027490,7100,7080,7100,7080,567
+20250327,134900,266005010,7080,7070,7080,7070,100
+20250327,134800,265297620,7030,7030,7030,7030,0
+20250327,134700,265297620,7030,7030,7030,7030,0
+20250327,134600,265297620,7030,7030,7030,7030,0
+20250327,134500,265297620,7030,7030,7030,7030,0
+20250327,134400,265297620,7030,7030,7030,7030,1
+20250327,134300,265290590,7030,7030,7030,7030,0
+20250327,134200,265290590,7030,7030,7030,7030,0
+20250327,134100,265290590,7030,7030,7030,7030,0
+20250327,134000,265290590,7030,7030,7030,7030,0
+20250327,133900,265290590,7030,7030,7030,7030,0
+20250327,133800,265290590,7030,7030,7030,7030,0
+20250327,133700,265290590,7030,7030,7030,7030,0
+20250327,133600,265290590,7030,7050,7050,7030,80
+20250327,133500,264727850,7070,7070,7070,7070,0
+20250327,133400,264727850,7070,7060,7070,7060,243
+20250327,133300,263009870,7020,7020,7020,7020,200
+20250327,133200,261605870,7070,7070,7070,7070,0
+20250327,133100,261605870,7070,7070,7070,7070,0
+20250327,133000,261605870,7070,7070,7070,7070,0
+20250327,132900,261605870,7070,7070,7070,7070,0
+20250327,132800,261605870,7070,7070,7070,7070,10
+20250327,132700,261535170,7070,7070,7070,7070,1
+20250327,132600,261528100,7070,7070,7070,7070,58
+20250327,132500,261118040,7080,7080,7080,7080,0
+20250327,132400,261118040,7080,7080,7080,7080,0
+20250327,132300,261118040,7080,7080,7080,7080,0
+20250327,132200,261118040,7080,7080,7080,7080,0
+20250327,132100,261118040,7080,7080,7080,7080,0
+20250327,132000,261118040,7080,7080,7080,7080,0
+20250327,131900,261118040,7080,7080,7080,7080,0
+20250327,131800,261118040,7080,7080,7080,7080,148
+20250327,131700,260070200,7080,7020,7080,7020,151
+20250327,131600,259010120,7070,7030,7070,7010,1299
+20250327,131500,249871360,7030,7030,7030,7030,0
+20250327,131400,249871360,7030,7030,7030,7030,28
+20250327,131300,249674520,7060,7060,7060,7060,0
+20250327,131200,249674520,7060,7060,7060,7060,0
+20250327,131100,249674520,7060,7060,7060,7060,0
+20250327,131000,249674520,7060,7060,7060,7060,0
+20250327,130900,249674520,7060,7060,7060,7060,0
+20250327,130800,249674520,7060,7040,7060,7010,4323
+20250327,130700,219313080,7020,7060,7060,7020,600
+20250327,130600,215093410,7020,7020,7020,7020,0
+20250327,130500,215093410,7020,7020,7020,7020,0
+20250327,130400,215093410,7020,7100,7100,7020,1300
+20250327,130300,205950090,7100,7100,7100,7100,0
+20250327,130200,205950090,7100,7100,7100,7100,0
+20250327,130100,205950090,7100,7100,7100,7100,0
+20250327,130000,205950090,7100,7100,7100,7100,0
+20250327,125900,205950090,7100,7100,7100,7100,0
+20250327,125800,205950090,7100,7100,7100,7100,1
+20250327,125700,205942990,7110,7110,7110,7110,0
+20250327,125600,205942990,7110,7110,7110,7110,0
+20250327,125500,205942990,7110,7110,7110,7110,1
+20250327,125400,205935880,7110,7110,7110,7110,0
+20250327,125300,205935880,7110,7110,7110,7110,0
+20250327,125200,205935880,7110,7110,7110,7110,0
+20250327,125100,205935880,7110,7110,7110,7110,0
+20250327,125000,205935880,7110,7110,7110,7110,0
+20250327,124900,205935880,7110,7110,7110,7110,5
+20250327,124800,205900330,7110,7110,7110,7110,0
+20250327,124700,205900330,7110,7110,7110,7110,0
+20250327,124600,205900330,7110,7110,7110,7110,1
+20250327,124500,205893220,7110,7110,7110,7110,0
+20250327,124400,205893220,7110,7120,7120,7110,478
+20250327,124300,202493190,7120,7120,7120,7120,0
+20250327,124200,202493190,7120,7120,7120,7120,0
+20250327,124100,202493190,7120,7120,7120,7120,1
+20250327,124000,202486070,7110,7110,7110,7110,0
+20250327,123900,202486070,7110,7110,7110,7110,0
+20250327,123800,202486070,7110,7110,7110,7110,0
+20250327,123700,202486070,7110,7110,7110,7110,868
+20250327,123600,196314590,7110,7110,7110,7110,0
+20250327,123500,196314590,7110,7100,7110,7100,817
+20250327,123400,190512920,7100,7110,7110,7100,2
+20250327,123300,190498710,7110,7110,7110,7110,0
+20250327,123200,190498710,7110,7090,7110,7090,580
+20250327,123100,186385400,7090,7090,7090,7090,10
+20250327,123000,186314500,7090,7090,7090,7090,1022
+20250327,122900,179068520,7090,7090,7090,7000,5259
+20250327,122800,142109370,7100,7100,7100,7100,744
+20250327,122700,136826970,7100,7130,7130,7100,2570
+20250327,122600,118543570,7140,7140,7140,7140,981
+20250327,122500,111539230,7150,7150,7150,7150,0
+20250327,122400,111539230,7150,7150,7150,7150,0
+20250327,122300,111539230,7150,7150,7150,7150,0
+20250327,122200,111539230,7150,7150,7150,7150,306
+20250327,122100,109351330,7150,7150,7150,7150,0
+20250327,122000,109351330,7150,7150,7150,7150,0
+20250327,121900,109351330,7150,7160,7160,7150,207
+20250327,121800,107870780,7160,7160,7160,7160,0
+20250327,121700,107870780,7160,7160,7160,7160,192
+20250327,121600,106496060,7160,7160,7160,7160,1
+20250327,121500,106488900,7220,7220,7220,7220,0
+20250327,121400,106488900,7220,7220,7220,7220,0
+20250327,121300,106488900,7220,7220,7220,7220,0
+20250327,121200,106488900,7220,7220,7220,7220,0
+20250327,121100,106488900,7220,7220,7220,7220,0
+20250327,121000,106488900,7220,7220,7220,7220,0
+20250327,120900,106488900,7220,7220,7220,7220,0
+20250327,120800,106488900,7220,7220,7220,7220,0
+20250327,120700,106488900,7220,7220,7220,7220,0
+20250327,120600,106488900,7220,7220,7220,7220,0
+20250327,120500,106488900,7220,7220,7220,7220,0
+20250327,120400,106488900,7220,7220,7220,7220,0
+20250327,120300,106488900,7220,7220,7220,7220,0
+20250327,120200,106488900,7220,7220,7220,7220,0
+20250327,120100,106488900,7220,7220,7220,7220,0
+20250327,120000,106488900,7220,7220,7220,7220,0
+20250327,115900,106488900,7220,7220,7220,7220,0
+20250327,115800,106488900,7220,7220,7220,7220,0
+20250327,115700,106488900,7220,7220,7220,7220,0
+20250327,115600,106488900,7220,7220,7220,7220,1
+20250327,115500,106481680,7160,7160,7160,7160,1
+20250327,115400,106474520,7210,7210,7210,7210,1000
+20250327,115300,99264520,7210,7210,7210,7210,0
+20250327,115200,99264520,7210,7210,7210,7210,0
+20250327,115100,99264520,7210,7210,7210,7210,0
+20250327,115000,99264520,7210,7210,7210,7210,0
+20250327,114900,99264520,7210,7210,7210,7210,0
+20250327,114800,99264520,7210,7210,7210,7210,0
+20250327,114700,99264520,7210,7210,7210,7210,0
+20250327,114600,99264520,7210,7210,7210,7210,0
+20250327,114500,99264520,7210,7210,7210,7210,0
+20250327,114400,99264520,7210,7210,7210,7210,0
+20250327,114300,99264520,7210,7210,7210,7210,0
+20250327,114200,99264520,7210,7210,7210,7210,0
+20250327,114100,99264520,7210,7210,7210,7210,0
+20250327,114000,99264520,7210,7210,7210,7210,0
+20250327,113900,99264520,7210,7210,7210,7210,0
+20250327,113800,99264520,7210,7210,7210,7210,0
+20250327,113700,99264520,7210,7210,7210,7210,0
+20250327,113600,99264520,7210,7210,7210,7210,0
+20250327,113500,99264520,7210,7210,7210,7210,0
+20250327,113400,99264520,7210,7210,7210,7210,0
+20250327,113300,99264520,7210,7210,7210,7210,0
+20250327,113200,99264520,7210,7210,7210,7210,0
+20250327,113100,99264520,7210,7210,7210,7210,0
+20250327,113000,99264520,7210,7210,7210,7210,1
+20250327,112900,99257310,7150,7150,7150,7150,0
+20250327,112800,99257310,7150,7160,7160,7150,200
+20250327,112700,97826310,7150,7150,7150,7150,0
+20250327,112600,97826310,7150,7150,7150,7150,0
+20250327,112500,97826310,7150,7150,7150,7150,0
+20250327,112400,97826310,7150,7150,7150,7150,0
+20250327,112300,97826310,7150,7190,7190,7150,734
+20250327,112200,92560910,7190,7190,7190,7190,0
+20250327,112100,92560910,7190,7190,7190,7190,0
+20250327,112000,92560910,7190,7190,7190,7190,0
+20250327,111900,92560910,7190,7190,7190,7190,0
+20250327,111800,92560910,7190,7190,7190,7190,0
+20250327,111700,92560910,7190,7190,7190,7190,0
+20250327,111600,92560910,7190,7200,7200,7190,1143
+20250327,111500,84341640,7200,7200,7200,7200,20
+20250327,111400,84197640,7200,7200,7200,7200,95
+20250327,111300,83513640,7200,7200,7200,7200,0
+20250327,111200,83513640,7200,7200,7200,7200,21
+20250327,111100,83362440,7200,7200,7200,7200,0
+20250327,111000,83362440,7200,7200,7200,7200,0
+20250327,110900,83362440,7200,7200,7200,7200,0
+20250327,110800,83362440,7200,7200,7200,7200,1
+20250327,110700,83355240,7200,7200,7200,7200,1
+20250327,110600,83348040,7220,7220,7220,7220,0
+20250327,110500,83348040,7220,7220,7220,7220,0
+20250327,110400,83348040,7220,7220,7220,7220,0
+20250327,110300,83348040,7220,7220,7220,7220,0
+20250327,110200,83348040,7220,7220,7220,7220,0
+20250327,110100,83348040,7220,7220,7220,7220,0
+20250327,110000,83348040,7220,7220,7220,7220,0
+20250327,105900,83348040,7220,7220,7220,7220,0
+20250327,105800,83348040,7220,7220,7220,7220,0
+20250327,105700,83348040,7220,7220,7220,7220,0
+20250327,105600,83348040,7220,7220,7220,7220,0
+20250327,105500,83348040,7220,7220,7220,7220,1
+20250327,105400,83340820,7200,7200,7200,7200,0
+20250327,105300,83340820,7200,7200,7200,7200,0
+20250327,105200,83340820,7200,7200,7200,7200,0
+20250327,105100,83340820,7200,7200,7200,7200,0
+20250327,105000,83340820,7200,7200,7200,7200,1
+20250327,104900,83333620,7220,7220,7220,7220,0
+20250327,104800,83333620,7220,7220,7220,7220,0
+20250327,104700,83333620,7220,7220,7220,7220,0
+20250327,104600,83333620,7220,7220,7220,7220,140
+20250327,104500,82322820,7240,7240,7240,7240,0
+20250327,104400,82322820,7240,7240,7240,7240,0
+20250327,104300,82322820,7240,7240,7240,7240,1
+20250327,104200,82315580,7220,7220,7220,7220,0
+20250327,104100,82315580,7220,7220,7220,7220,0
+20250327,104000,82315580,7220,7220,7220,7220,0
+20250327,103900,82315580,7220,7220,7220,7220,0
+20250327,103800,82315580,7220,7220,7220,7220,60
+20250327,103700,81882380,7220,7220,7220,7220,0
+20250327,103600,81882380,7220,7220,7220,7220,0
+20250327,103500,81882380,7220,7220,7220,7220,0
+20250327,103400,81882380,7220,7220,7220,7220,0
+20250327,103300,81882380,7220,7220,7220,7220,0
+20250327,103200,81882380,7220,7220,7220,7220,0
+20250327,103100,81882380,7220,7220,7220,7220,30
+20250327,103000,81665780,7200,7220,7220,7200,158
+20250327,102900,80527740,7240,7240,7240,7240,1
+20250327,102800,80520500,7220,7220,7220,7220,108
+20250327,102700,79740740,7250,7250,7250,7250,0
+20250327,102600,79740740,7250,7250,7250,7250,0
+20250327,102500,79740740,7250,7250,7250,7250,3
+20250327,102400,79718990,7220,7220,7220,7220,0
+20250327,102300,79718990,7220,7220,7220,7220,0
+20250327,102200,79718990,7220,7220,7220,7220,63
+20250327,102100,79264130,7220,7220,7220,7220,0
+20250327,102000,79264130,7220,7220,7220,7220,0
+20250327,101900,79264130,7220,7220,7220,7220,0
+20250327,101800,79264130,7220,7220,7220,7220,0
+20250327,101700,79264130,7220,7220,7220,7220,0
+20250327,101600,79264130,7220,7220,7220,7220,1
+20250327,101500,79256910,7270,7270,7270,7270,0
+20250327,101400,79256910,7270,7270,7270,7270,0
+20250327,101300,79256910,7270,7270,7270,7270,0
+20250327,101200,79256910,7270,7270,7270,7270,0
+20250327,101100,79256910,7270,7270,7270,7270,0
+20250327,101000,79256910,7270,7270,7270,7270,0
+20250327,100900,79256910,7270,7270,7270,7270,0
+20250327,100800,79256910,7270,7270,7270,7270,10
+20250327,100700,79184210,7270,7270,7270,7270,0
+20250327,100600,79184210,7270,7270,7270,7270,0
+20250327,100500,79184210,7270,7270,7270,7270,0
+20250327,100400,79184210,7270,7260,7270,7260,200
+20250327,100300,77730830,7260,7260,7260,7260,1
+20250327,100200,77723570,7220,7220,7220,7220,1
+20250327,100100,77716350,7230,7230,7230,7230,0
+20250327,100000,77716350,7230,7230,7230,7230,0
+20250327,095900,77716350,7230,7230,7230,7230,0
+20250327,095800,77716350,7230,7230,7230,7230,19
+20250327,095700,77578980,7220,7220,7220,7220,10
+20250327,095600,77506780,7220,7220,7220,7220,0
+20250327,095500,77506780,7220,7220,7220,7220,5
+20250327,095400,77470680,7220,7220,7220,7200,576
+20250327,095300,73318280,7230,7250,7250,7230,318
+20250327,095200,71019020,7250,7280,7280,7250,443
+20250327,095100,67794760,7280,7280,7280,7280,3
+20250327,095000,67772920,7310,7310,7310,7310,0
+20250327,094900,67772920,7310,7310,7310,7310,0
+20250327,094800,67772920,7310,7310,7310,7310,0
+20250327,094700,67772920,7310,7310,7310,7310,0
+20250327,094600,67772920,7310,7310,7310,7310,0
+20250327,094500,67772920,7310,7310,7310,7310,0
+20250327,094400,67772920,7310,7310,7310,7310,0
+20250327,094300,67772920,7310,7310,7310,7310,0
+20250327,094200,67772920,7310,7310,7310,7310,0
+20250327,094100,67772920,7310,7310,7310,7310,0
+20250327,094000,67772920,7310,7310,7310,7310,1
+20250327,093900,67765610,7280,7280,7280,7280,12
+20250327,093800,67678250,7300,7300,7300,7300,0
+20250327,093700,67678250,7300,7270,7300,7270,308
+20250327,093600,65436000,7240,7220,7240,7220,1408
+20250327,093500,55247190,7230,7230,7230,7230,0
+20250327,093400,55247190,7230,7230,7230,7230,0
+20250327,093300,55247190,7230,7200,7230,7140,661
+20250327,093200,50498230,7200,7200,7200,7200,4
+20250327,093100,50469430,7200,7220,7220,7200,331
+20250327,093000,48084900,7230,7240,7240,7220,140
+20250327,092900,47071860,7240,7240,7240,7240,1
+20250327,092800,47064620,7250,7250,7250,7250,3
+20250327,092700,47042870,7260,7280,7280,7260,767
+20250327,092600,41474270,7270,7260,7270,7260,638
+20250327,092500,36842380,7250,7250,7250,7250,17
+20250327,092400,36719130,7220,7220,7220,7220,12
+20250327,092300,36632490,7220,7200,7220,7200,301
+20250327,092200,34465270,7200,7200,7200,7200,14
+20250327,092100,34364470,7210,7210,7210,7210,0
+20250327,092000,34364470,7210,7280,7280,7210,1121
+20250327,091900,26245950,7280,7280,7280,7280,0
+20250327,091800,26245950,7280,7280,7280,7280,101
+20250327,091700,25510670,7290,7300,7300,7290,66
+20250327,091600,25028880,7310,7320,7320,7310,154
+20250327,091500,23901670,7320,7360,7360,7320,348
+20250327,091400,21354270,7360,7360,7360,7360,28
+20250327,091300,21148190,7290,7290,7290,7290,0
+20250327,091200,21148190,7290,7280,7300,7280,458
+20250327,091100,17809240,7260,7260,7260,7260,1
+20250327,091000,17801980,7290,7290,7290,7290,0
+20250327,090900,17801980,7290,7290,7290,7290,0
+20250327,090800,17801980,7290,7290,7290,7290,0
+20250327,090700,17801980,7290,7290,7290,7290,0
+20250327,090600,17801980,7290,7280,7290,7280,64
+20250327,090500,17336020,7280,7250,7290,7250,682
+20250327,090400,12384640,7300,7300,7300,7300,0
+20250327,090300,12384640,7300,7300,7300,7300,500
+20250327,090200,8734640,7300,7330,7330,7300,800
+20250327,090100,2893090,7460,7430,7460,7240,304
+20250327,090000,654470,7430,7440,7460,7430,88

311390/min/candle-20250328.csv

@@ -0,0 +1,733 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211100,489875840,7270,7270,7270,7270,152
+20250328,211000,489875840,7270,7270,7270,7270,0
+20250328,210900,489875840,7270,7270,7270,7270,0
+20250328,210800,489875840,7270,7270,7270,7270,0
+20250328,210700,489875840,7270,7270,7270,7270,0
+20250328,210600,489875840,7270,7270,7270,7270,0
+20250328,210500,489875840,7270,7270,7270,7270,0
+20250328,210400,489875840,7270,7270,7270,7270,0
+20250328,210300,489875840,7270,7270,7270,7270,0
+20250328,210200,489875840,7270,7270,7270,7270,0
+20250328,210100,489875840,7270,7270,7270,7270,0
+20250328,210000,489875840,7270,7270,7270,7270,0
+20250328,205900,489875840,7270,7270,7270,7270,0
+20250328,205800,489875840,7270,7270,7270,7270,0
+20250328,205700,489875840,7270,7270,7270,7270,0
+20250328,205600,489875840,7270,7270,7270,7270,0
+20250328,205500,489875840,7270,7270,7270,7270,0
+20250328,205400,489875840,7270,7270,7270,7270,0
+20250328,205300,489875840,7270,7270,7270,7270,0
+20250328,205200,489875840,7270,7270,7270,7270,0
+20250328,205100,489875840,7270,7270,7270,7270,0
+20250328,205000,489875840,7270,7270,7270,7270,0
+20250328,204900,489875840,7270,7270,7270,7270,0
+20250328,204800,489875840,7270,7270,7270,7270,0
+20250328,204700,489875840,7270,7270,7270,7270,0
+20250328,204600,489875840,7270,7270,7270,7270,0
+20250328,204500,489875840,7270,7270,7270,7270,0
+20250328,204400,489875840,7270,7270,7270,7270,0
+20250328,204300,489875840,7270,7270,7270,7270,0
+20250328,204200,489875840,7270,7270,7270,7270,0
+20250328,204100,489875840,7270,7270,7270,7270,152
+20250328,204000,489875840,7270,7270,7270,7270,0
+20250328,203900,489875840,7270,7270,7270,7270,0
+20250328,203800,489875840,7270,7270,7270,7270,0
+20250328,203700,489875840,7270,7270,7270,7270,0
+20250328,203600,489875840,7270,7270,7270,7270,0
+20250328,203500,489875840,7270,7270,7270,7270,0
+20250328,203400,489875840,7270,7270,7270,7270,0
+20250328,203300,489875840,7270,7270,7270,7270,0
+20250328,203200,489875840,7270,7270,7270,7270,0
+20250328,203100,489875840,7270,7270,7270,7270,0
+20250328,203000,489875840,7270,7270,7270,7270,0
+20250328,202900,489875840,7270,7270,7270,7270,0
+20250328,202800,489875840,7270,7270,7270,7270,0
+20250328,202700,489875840,7270,7270,7270,7270,0
+20250328,202600,489875840,7270,7270,7270,7270,0
+20250328,202500,489875840,7270,7270,7270,7270,0
+20250328,202400,489875840,7270,7270,7270,7270,0
+20250328,202300,489875840,7270,7270,7270,7270,0
+20250328,202200,489875840,7270,7270,7270,7270,0
+20250328,202100,489875840,7270,7270,7270,7270,0
+20250328,202000,489875840,7270,7270,7270,7270,0
+20250328,201900,489875840,7270,7270,7270,7270,0
+20250328,201800,489875840,7270,7270,7270,7270,0
+20250328,201700,489875840,7270,7270,7270,7270,0
+20250328,201600,489875840,7270,7270,7270,7270,0
+20250328,201500,489875840,7270,7270,7270,7270,0
+20250328,201400,489875840,7270,7270,7270,7270,0
+20250328,201300,489875840,7270,7270,7270,7270,0
+20250328,201200,489875840,7270,7270,7270,7270,0
+20250328,201100,489875840,7270,7270,7270,7270,152
+20250328,201000,489875840,7270,7270,7270,7270,0
+20250328,200900,489875840,7270,7270,7270,7270,0
+20250328,200800,489875840,7270,7270,7270,7270,0
+20250328,200700,489875840,7270,7270,7270,7270,0
+20250328,200600,489875840,7270,7270,7270,7270,0
+20250328,200500,489875840,7270,7270,7270,7270,0
+20250328,200400,489875840,7270,7270,7270,7270,0
+20250328,200300,489875840,7270,7270,7270,7270,0
+20250328,200200,489875840,7270,7270,7270,7270,0
+20250328,200100,489875840,7270,7270,7270,7270,0
+20250328,200000,489875840,7270,7270,7270,7270,0
+20250328,195900,489875840,7270,7270,7270,7270,0
+20250328,195800,489875840,7270,7270,7270,7270,0
+20250328,195700,489875840,7270,7270,7270,7270,0
+20250328,195600,489875840,7270,7270,7270,7270,0
+20250328,195500,489875840,7270,7270,7270,7270,0
+20250328,195400,489875840,7270,7270,7270,7270,0
+20250328,195300,489875840,7270,7270,7270,7270,0
+20250328,195200,489875840,7270,7270,7270,7270,0
+20250328,195100,489875840,7270,7270,7270,7270,0
+20250328,195000,489875840,7270,7270,7270,7270,0
+20250328,194900,489875840,7270,7270,7270,7270,0
+20250328,194800,489875840,7270,7270,7270,7270,0
+20250328,194700,489875840,7270,7270,7270,7270,0
+20250328,194600,489875840,7270,7270,7270,7270,0
+20250328,194500,489875840,7270,7270,7270,7270,0
+20250328,194400,489875840,7270,7270,7270,7270,0
+20250328,194300,489875840,7270,7270,7270,7270,0
+20250328,194200,489875840,7270,7270,7270,7270,0
+20250328,194100,489875840,7270,7270,7270,7270,152
+20250328,194000,489875840,7270,7270,7270,7270,0
+20250328,193900,489875840,7270,7270,7270,7270,0
+20250328,193800,489875840,7270,7270,7270,7270,0
+20250328,193700,489875840,7270,7270,7270,7270,0
+20250328,193600,489875840,7270,7270,7270,7270,0
+20250328,193500,489875840,7270,7270,7270,7270,0
+20250328,193400,489875840,7270,7270,7270,7270,0
+20250328,193300,489875840,7270,7270,7270,7270,0
+20250328,193200,489875840,7270,7270,7270,7270,0
+20250328,193100,489875840,7270,7270,7270,7270,0
+20250328,193000,489875840,7270,7270,7270,7270,0
+20250328,192900,489875840,7270,7270,7270,7270,0
+20250328,192800,489875840,7270,7270,7270,7270,0
+20250328,192700,489875840,7270,7270,7270,7270,0
+20250328,192600,489875840,7270,7270,7270,7270,0
+20250328,192500,489875840,7270,7270,7270,7270,0
+20250328,192400,489875840,7270,7270,7270,7270,0
+20250328,192300,489875840,7270,7270,7270,7270,0
+20250328,192200,489875840,7270,7270,7270,7270,0
+20250328,192100,489875840,7270,7270,7270,7270,0
+20250328,192000,489875840,7270,7270,7270,7270,0
+20250328,191900,489875840,7270,7270,7270,7270,0
+20250328,191800,489875840,7270,7270,7270,7270,0
+20250328,191700,489875840,7270,7270,7270,7270,0
+20250328,191600,489875840,7270,7270,7270,7270,0
+20250328,191500,489875840,7270,7270,7270,7270,0
+20250328,191400,489875840,7270,7270,7270,7270,0
+20250328,191300,489875840,7270,7270,7270,7270,0
+20250328,191200,489875840,7270,7270,7270,7270,0
+20250328,191100,489875840,7270,7270,7270,7270,152
+20250328,191000,489875840,7270,7270,7270,7270,0
+20250328,190900,489875840,7270,7270,7270,7270,0
+20250328,190800,489875840,7270,7270,7270,7270,0
+20250328,190700,489875840,7270,7270,7270,7270,0
+20250328,190600,489875840,7270,7270,7270,7270,0
+20250328,190500,489875840,7270,7270,7270,7270,0
+20250328,190400,489875840,7270,7270,7270,7270,0
+20250328,190300,489875840,7270,7270,7270,7270,0
+20250328,190200,489875840,7270,7270,7270,7270,0
+20250328,190100,489875840,7270,7270,7270,7270,0
+20250328,190000,489875840,7270,7270,7270,7270,0
+20250328,185900,489875840,7270,7270,7270,7270,0
+20250328,185800,489875840,7270,7270,7270,7270,0
+20250328,185700,489875840,7270,7270,7270,7270,0
+20250328,185600,489875840,7270,7270,7270,7270,0
+20250328,185500,489875840,7270,7270,7270,7270,0
+20250328,185400,489875840,7270,7270,7270,7270,0
+20250328,185300,489875840,7270,7270,7270,7270,0
+20250328,185200,489875840,7270,7270,7270,7270,0
+20250328,185100,489875840,7270,7270,7270,7270,0
+20250328,185000,489875840,7270,7270,7270,7270,0
+20250328,184900,489875840,7270,7270,7270,7270,0
+20250328,184800,489875840,7270,7270,7270,7270,0
+20250328,184700,489875840,7270,7270,7270,7270,0
+20250328,184600,489875840,7270,7270,7270,7270,0
+20250328,184500,489875840,7270,7270,7270,7270,0
+20250328,184400,489875840,7270,7270,7270,7270,0
+20250328,184300,489875840,7270,7270,7270,7270,0
+20250328,184200,489875840,7270,7270,7270,7270,0
+20250328,184100,489875840,7270,7270,7270,7270,152
+20250328,184000,489875840,7270,7270,7270,7270,0
+20250328,183900,489875840,7270,7270,7270,7270,0
+20250328,183800,489875840,7270,7270,7270,7270,0
+20250328,183700,489875840,7270,7270,7270,7270,0
+20250328,183600,489875840,7270,7270,7270,7270,0
+20250328,183500,489875840,7270,7270,7270,7270,0
+20250328,183400,489875840,7270,7270,7270,7270,0
+20250328,183300,489875840,7270,7270,7270,7270,0
+20250328,183200,489875840,7270,7270,7270,7270,0
+20250328,183100,489875840,7270,7270,7270,7270,0
+20250328,183000,489875840,7270,7270,7270,7270,0
+20250328,182900,489875840,7270,7270,7270,7270,0
+20250328,182800,489875840,7270,7270,7270,7270,0
+20250328,182700,489875840,7270,7270,7270,7270,0
+20250328,182600,489875840,7270,7270,7270,7270,0
+20250328,182500,489875840,7270,7270,7270,7270,0
+20250328,182400,489875840,7270,7270,7270,7270,0
+20250328,182300,489875840,7270,7270,7270,7270,0
+20250328,182200,489875840,7270,7270,7270,7270,0
+20250328,182100,489875840,7270,7270,7270,7270,0
+20250328,182000,489875840,7270,7270,7270,7270,0
+20250328,181900,489875840,7270,7270,7270,7270,0
+20250328,181800,489875840,7270,7270,7270,7270,0
+20250328,181700,489875840,7270,7270,7270,7270,0
+20250328,181600,489875840,7270,7270,7270,7270,0
+20250328,181500,489875840,7270,7270,7270,7270,0
+20250328,181400,489875840,7270,7270,7270,7270,0
+20250328,181300,489875840,7270,7270,7270,7270,0
+20250328,181200,489875840,7270,7270,7270,7270,0
+20250328,181100,489875840,7270,7270,7270,7270,152
+20250328,181000,489875840,7270,7270,7270,7270,0
+20250328,180900,489875840,7270,7270,7270,7270,0
+20250328,180800,489875840,7270,7270,7270,7270,0
+20250328,180700,489875840,7270,7270,7270,7270,0
+20250328,180600,489875840,7270,7270,7270,7270,0
+20250328,180500,489875840,7270,7270,7270,7270,0
+20250328,180400,489875840,7270,7270,7270,7270,0
+20250328,180300,489875840,7270,7270,7270,7270,0
+20250328,180200,489875840,7270,7270,7270,7270,0
+20250328,180100,489875840,7270,7270,7270,7270,0
+20250328,180000,489875840,7270,7270,7270,7270,0
+20250328,175900,489875840,7270,7270,7270,7270,0
+20250328,175800,489875840,7270,7270,7270,7270,0
+20250328,175700,489875840,7270,7270,7270,7270,0
+20250328,175600,489875840,7270,7270,7270,7270,0
+20250328,175500,489875840,7270,7270,7270,7270,0
+20250328,175400,489875840,7270,7270,7270,7270,0
+20250328,175300,489875840,7270,7270,7270,7270,0
+20250328,175200,489875840,7270,7270,7270,7270,0
+20250328,175100,489875840,7270,7270,7270,7270,0
+20250328,175000,489875840,7270,7270,7270,7270,0
+20250328,174900,489875840,7270,7270,7270,7270,0
+20250328,174800,489875840,7270,7270,7270,7270,0
+20250328,174700,489875840,7270,7270,7270,7270,0
+20250328,174600,489875840,7270,7270,7270,7270,0
+20250328,174500,489875840,7270,7270,7270,7270,0
+20250328,174400,489875840,7270,7270,7270,7270,0
+20250328,174300,489875840,7270,7270,7270,7270,0
+20250328,174200,489875840,7270,7270,7270,7270,0
+20250328,174100,489875840,7270,7270,7270,7270,152
+20250328,174000,489875840,7270,7270,7270,7270,0
+20250328,173900,489875840,7270,7270,7270,7270,0
+20250328,173800,489875840,7270,7270,7270,7270,0
+20250328,173700,489875840,7270,7270,7270,7270,0
+20250328,173600,489875840,7270,7270,7270,7270,0
+20250328,173500,489875840,7270,7270,7270,7270,0
+20250328,173400,489875840,7270,7270,7270,7270,0
+20250328,173300,489875840,7270,7270,7270,7270,0
+20250328,173200,489875840,7270,7270,7270,7270,0
+20250328,173100,489875840,7270,7270,7270,7270,0
+20250328,173000,489875840,7270,7270,7270,7270,0
+20250328,172900,489875840,7270,7270,7270,7270,0
+20250328,172800,489875840,7270,7270,7270,7270,0
+20250328,172700,489875840,7270,7270,7270,7270,0
+20250328,172600,489875840,7270,7270,7270,7270,0
+20250328,172500,489875840,7270,7270,7270,7270,0
+20250328,172400,489875840,7270,7270,7270,7270,0
+20250328,172300,489875840,7270,7270,7270,7270,0
+20250328,172200,489875840,7270,7270,7270,7270,0
+20250328,172100,489875840,7270,7270,7270,7270,0
+20250328,172000,489875840,7270,7270,7270,7270,0
+20250328,171900,489875840,7270,7270,7270,7270,0
+20250328,171800,489875840,7270,7270,7270,7270,0
+20250328,171700,489875840,7270,7270,7270,7270,0
+20250328,171600,489875840,7270,7270,7270,7270,0
+20250328,171500,489875840,7270,7270,7270,7270,0
+20250328,171400,489875840,7270,7270,7270,7270,0
+20250328,171300,489875840,7270,7270,7270,7270,0
+20250328,171200,489875840,7270,7270,7270,7270,0
+20250328,171100,489875840,7270,7270,7270,7270,152
+20250328,171000,489875840,7270,7270,7270,7270,0
+20250328,170900,489875840,7270,7270,7270,7270,0
+20250328,170800,489875840,7270,7270,7270,7270,0
+20250328,170700,489875840,7270,7270,7270,7270,0
+20250328,170600,489875840,7270,7270,7270,7270,0
+20250328,170500,489875840,7270,7270,7270,7270,0
+20250328,170400,489875840,7270,7270,7270,7270,0
+20250328,170300,489875840,7270,7270,7270,7270,0
+20250328,170200,489875840,7270,7270,7270,7270,0
+20250328,170100,489875840,7270,7270,7270,7270,0
+20250328,170000,489875840,7270,7270,7270,7270,0
+20250328,165900,489875840,7270,7270,7270,7270,0
+20250328,165800,489875840,7270,7270,7270,7270,0
+20250328,165700,489875840,7270,7270,7270,7270,0
+20250328,165600,489875840,7270,7270,7270,7270,0
+20250328,165500,489875840,7270,7270,7270,7270,0
+20250328,165400,489875840,7270,7270,7270,7270,0
+20250328,165300,489875840,7270,7270,7270,7270,0
+20250328,165200,489875840,7270,7270,7270,7270,0
+20250328,165100,489875840,7270,7270,7270,7270,0
+20250328,165000,489875840,7270,7270,7270,7270,0
+20250328,164900,489875840,7270,7270,7270,7270,0
+20250328,164800,489875840,7270,7270,7270,7270,0
+20250328,164700,489875840,7270,7270,7270,7270,0
+20250328,164600,489875840,7270,7270,7270,7270,0
+20250328,164500,489875840,7270,7270,7270,7270,0
+20250328,164400,489875840,7270,7270,7270,7270,0
+20250328,164300,489875840,7270,7270,7270,7270,0
+20250328,164200,489875840,7270,7270,7270,7270,0
+20250328,164100,489875840,7270,7270,7270,7270,152
+20250328,164000,489875840,7270,7270,7270,7270,0
+20250328,163900,489875840,7270,7270,7270,7270,0
+20250328,163800,489875840,7270,7270,7270,7270,0
+20250328,163700,489875840,7270,7270,7270,7270,0
+20250328,163600,489875840,7270,7270,7270,7270,0
+20250328,163500,489875840,7270,7270,7270,7270,0
+20250328,163400,489875840,7270,7270,7270,7270,0
+20250328,163300,489875840,7270,7270,7270,7270,0
+20250328,163200,489875840,7270,7270,7270,7270,0
+20250328,163100,489875840,7270,7270,7270,7270,0
+20250328,163000,489875840,7270,7270,7270,7270,0
+20250328,162900,489875840,7270,7270,7270,7270,0
+20250328,162800,489875840,7270,7270,7270,7270,0
+20250328,162700,489875840,7270,7270,7270,7270,0
+20250328,162600,489875840,7270,7270,7270,7270,0
+20250328,162500,489875840,7270,7270,7270,7270,0
+20250328,162400,489875840,7270,7270,7270,7270,0
+20250328,162300,489875840,7270,7270,7270,7270,0
+20250328,162200,489875840,7270,7270,7270,7270,0
+20250328,162100,489875840,7270,7270,7270,7270,0
+20250328,162000,489875840,7270,7270,7270,7270,0
+20250328,161900,489875840,7270,7270,7270,7270,0
+20250328,161800,489875840,7270,7270,7270,7270,0
+20250328,161700,489875840,7270,7270,7270,7270,0
+20250328,161600,489875840,7270,7270,7270,7270,0
+20250328,161500,489875840,7270,7270,7270,7270,0
+20250328,161400,489875840,7270,7270,7270,7270,0
+20250328,161300,489875840,7270,7270,7270,7270,0
+20250328,161200,489875840,7270,7270,7270,7270,0
+20250328,161100,489875840,7270,7270,7270,7270,152
+20250328,161000,489875840,7270,7270,7270,7270,0
+20250328,160900,489875840,7270,7270,7270,7270,0
+20250328,160800,489875840,7270,7270,7270,7270,0
+20250328,160700,489875840,7270,7270,7270,7270,0
+20250328,160600,489875840,7270,7270,7270,7270,0
+20250328,160500,489875840,7270,7270,7270,7270,0
+20250328,160400,489875840,7270,7270,7270,7270,0
+20250328,160300,489875840,7270,7270,7270,7270,0
+20250328,160200,489875840,7270,7270,7270,7270,0
+20250328,160100,489875840,7270,7270,7270,7270,0
+20250328,160000,489875840,7270,7270,7270,7270,0
+20250328,155900,489875840,7270,7270,7270,7270,0
+20250328,155800,489875840,7270,7270,7270,7270,0
+20250328,155700,489875840,7270,7270,7270,7270,0
+20250328,155600,489875840,7270,7270,7270,7270,0
+20250328,155500,489875840,7270,7270,7270,7270,0
+20250328,155400,489875840,7270,7270,7270,7270,0
+20250328,155300,489875840,7270,7270,7270,7270,0
+20250328,155200,489875840,7270,7270,7270,7270,0
+20250328,155100,489875840,7270,7270,7270,7270,0
+20250328,155000,489875840,7270,7270,7270,7270,0
+20250328,154900,489875840,7270,7270,7270,7270,0
+20250328,154800,489875840,7270,7270,7270,7270,0
+20250328,154700,489875840,7270,7270,7270,7270,0
+20250328,154600,489875840,7270,7270,7270,7270,0
+20250328,154500,489875840,7270,7270,7270,7270,0
+20250328,154400,489875840,7270,7270,7270,7270,0
+20250328,154300,489875840,7270,7270,7270,7270,0
+20250328,154200,489875840,7270,7270,7270,7270,0
+20250328,154100,489875840,7270,7270,7270,7270,152
+20250328,154000,489875840,7270,7270,7270,7270,0
+20250328,153900,489875840,7270,7270,7270,7270,0
+20250328,153800,489875840,7270,7270,7270,7270,0
+20250328,153700,489875840,7270,7270,7270,7270,0
+20250328,153600,489875840,7270,7270,7270,7270,0
+20250328,153500,489875840,7270,7270,7270,7270,0
+20250328,153400,489875840,7270,7270,7270,7270,0
+20250328,153300,489875840,7270,7270,7270,7270,0
+20250328,153200,489875840,7270,7270,7270,7270,0
+20250328,153100,489875840,7270,7270,7270,7270,0
+20250328,153000,489875840,7270,7270,7270,7270,152
+20250328,152900,488770800,7270,7270,7270,7270,0
+20250328,152800,488770800,7270,7270,7270,7270,0
+20250328,152700,488770800,7270,7270,7270,7270,0
+20250328,152600,488770800,7270,7270,7270,7270,0
+20250328,152500,488770800,7270,7270,7270,7270,0
+20250328,152400,488770800,7270,7270,7270,7270,0
+20250328,152300,488770800,7270,7270,7270,7270,0
+20250328,152200,488770800,7270,7270,7270,7270,0
+20250328,152100,488770800,7270,7270,7270,7270,0
+20250328,152000,488770800,7270,7270,7270,7270,0
+20250328,151900,488770800,7270,7290,7290,7270,10
+20250328,151800,488697960,7290,7290,7290,7290,0
+20250328,151700,488697960,7290,7290,7290,7290,1
+20250328,151600,488690670,7270,7270,7270,7270,0
+20250328,151500,488690670,7270,7270,7270,7270,0
+20250328,151400,488690670,7270,7270,7270,7270,0
+20250328,151300,488690670,7270,7270,7270,7270,0
+20250328,151200,488690670,7270,7280,7280,7270,504
+20250328,151100,485026390,7300,7300,7300,7300,0
+20250328,151000,485026390,7300,7300,7300,7300,1
+20250328,150900,485019090,7280,7280,7280,7280,278
+20250328,150800,482995250,7280,7280,7280,7280,0
+20250328,150700,482995250,7280,7280,7280,7280,271
+20250328,150600,481022370,7290,7290,7290,7290,0
+20250328,150500,481022370,7290,7290,7290,7290,65
+20250328,150400,480548520,7300,7300,7300,7300,0
+20250328,150300,480548520,7300,7300,7300,7300,91
+20250328,150200,479884220,7290,7290,7290,7290,15
+20250328,150100,479774870,7300,7300,7300,7300,0
+20250328,150000,479774870,7300,7300,7300,7300,178
+20250328,145900,478475470,7300,7300,7300,7300,30
+20250328,145800,478256470,7310,7310,7310,7310,5
+20250328,145700,478219920,7310,7310,7310,7310,0
+20250328,145600,478219920,7310,7310,7310,7310,45
+20250328,145500,477890970,7330,7330,7330,7330,0
+20250328,145400,477890970,7330,7330,7330,7330,0
+20250328,145300,477890970,7330,7330,7330,7330,0
+20250328,145200,477890970,7330,7310,7330,7310,174
+20250328,145100,476618990,7300,7300,7300,7300,0
+20250328,145000,476618990,7300,7300,7300,7300,23
+20250328,144900,476451090,7300,7310,7310,7300,3
+20250328,144800,476429180,7300,7300,7300,7300,0
+20250328,144700,476429180,7300,7300,7300,7300,0
+20250328,144600,476429180,7300,7300,7300,7300,0
+20250328,144500,476429180,7300,7300,7300,7300,0
+20250328,144400,476429180,7300,7300,7300,7300,0
+20250328,144300,476429180,7300,7300,7300,7300,0
+20250328,144200,476429180,7300,7300,7300,7300,8
+20250328,144100,476370780,7310,7310,7310,7310,0
+20250328,144000,476370780,7310,7310,7310,7310,0
+20250328,143900,476370780,7310,7310,7310,7310,0
+20250328,143800,476370780,7310,7310,7310,7310,0
+20250328,143700,476370780,7310,7310,7310,7310,1
+20250328,143600,476363470,7300,7300,7300,7300,0
+20250328,143500,476363470,7300,7300,7300,7300,0
+20250328,143400,476363470,7300,7300,7300,7300,0
+20250328,143300,476363470,7300,7320,7320,7300,523
+20250328,143200,472538680,7320,7320,7320,7320,1
+20250328,143100,472531360,7350,7350,7350,7350,0
+20250328,143000,472531360,7350,7350,7350,7350,1
+20250328,142900,472524010,7330,7330,7330,7330,0
+20250328,142800,472524010,7330,7340,7340,7330,208
+20250328,142700,470999340,7340,7350,7350,7340,16
+20250328,142600,470881800,7360,7360,7360,7360,0
+20250328,142500,470881800,7360,7400,7400,7360,289
+20250328,142400,468753160,7400,7400,7400,7400,0
+20250328,142300,468753160,7400,7400,7400,7400,0
+20250328,142200,468753160,7400,7380,7400,7380,201
+20250328,142100,467269760,7380,7380,7380,7380,100
+20250328,142000,466531760,7400,7400,7400,7400,0
+20250328,141900,466531760,7400,7400,7400,7400,1
+20250328,141800,466524360,7385,7385,7385,7385,0
+20250328,141700,466524360,7385,7385,7385,7385,100
+20250328,141600,465785860,7430,7430,7430,7430,0
+20250328,141500,465785860,7430,7430,7430,7430,0
+20250328,141400,465785860,7430,7400,7430,7400,62
+20250328,141300,465327030,7400,7430,7430,7400,245
+20250328,141200,463511030,7440,7440,7440,7440,1
+20250328,141100,463503590,7400,7400,7400,7400,4
+20250328,141000,463473990,7400,7400,7400,7400,0
+20250328,140900,463473990,7400,7400,7400,7400,0
+20250328,140800,463473990,7400,7400,7400,7400,0
+20250328,140700,463473990,7400,7400,7400,7400,0
+20250328,140600,463473990,7400,7450,7450,7400,19
+20250328,140500,463332590,7450,7420,7450,7420,733
+20250328,140400,457874860,7430,7430,7430,7430,22
+20250328,140300,457711400,7420,7410,7420,7410,73
+20250328,140200,457169840,7410,7410,7410,7410,1079
+20250328,140100,449174450,7400,7370,7400,7370,1149
+20250328,140000,440680570,7360,7360,7360,7360,0
+20250328,135900,440680570,7360,7360,7360,7360,107
+20250328,135800,439893050,7360,7360,7360,7360,0
+20250328,135700,439893050,7360,7360,7360,7360,13
+20250328,135600,439797370,7370,7370,7370,7370,117
+20250328,135500,438935080,7380,7380,7380,7380,1
+20250328,135400,438927700,7390,7390,7390,7390,0
+20250328,135300,438927700,7390,7390,7390,7390,0
+20250328,135200,438927700,7390,7390,7390,7390,0
+20250328,135100,438927700,7390,7390,7390,7390,0
+20250328,135000,438927700,7390,7390,7390,7390,0
+20250328,134900,438927700,7390,7390,7390,7390,0
+20250328,134800,438927700,7390,7390,7390,7390,0
+20250328,134700,438927700,7390,7390,7390,7390,0
+20250328,134600,438927700,7390,7390,7390,7390,0
+20250328,134500,438927700,7390,7390,7390,7390,0
+20250328,134400,438927700,7390,7390,7390,7390,0
+20250328,134300,438927700,7390,7390,7390,7390,0
+20250328,134200,438927700,7390,7380,7390,7380,2
+20250328,134100,438912930,7370,7370,7370,7370,0
+20250328,134000,438912930,7370,7370,7370,7370,0
+20250328,133900,438912930,7370,7370,7370,7370,0
+20250328,133800,438912930,7370,7370,7370,7370,0
+20250328,133700,438912930,7370,7370,7370,7370,123
+20250328,133600,438006420,7340,7340,7340,7340,0
+20250328,133500,438006420,7340,7340,7340,7340,0
+20250328,133400,438006420,7340,7340,7340,7340,0
+20250328,133300,438006420,7340,7340,7340,7340,77
+20250328,133200,437441240,7370,7370,7370,7370,400
+20250328,133100,434493240,7350,7350,7350,7350,600
+20250328,133000,430083240,7370,7370,7370,7370,0
+20250328,132900,430083240,7370,7370,7370,7370,0
+20250328,132800,430083240,7370,7370,7370,7370,0
+20250328,132700,430083240,7370,7370,7370,7370,0
+20250328,132600,430083240,7370,7370,7370,7370,0
+20250328,132500,430083240,7370,7370,7370,7370,0
+20250328,132400,430083240,7370,7370,7370,7370,0
+20250328,132300,430083240,7370,7320,7370,7320,30
+20250328,132200,429862510,7360,7360,7360,7360,0
+20250328,132100,429862510,7360,7360,7360,7360,0
+20250328,132000,429862510,7360,7360,7360,7360,5
+20250328,131900,429825710,7350,7350,7350,7350,0
+20250328,131800,429825710,7350,7350,7350,7350,0
+20250328,131700,429825710,7350,7350,7350,7350,0
+20250328,131600,429825710,7350,7350,7350,7350,0
+20250328,131500,429825710,7350,7350,7350,7350,0
+20250328,131400,429825710,7350,7350,7350,7350,0
+20250328,131300,429825710,7350,7350,7350,7350,200
+20250328,131200,428355710,7350,7350,7350,7350,0
+20250328,131100,428355710,7350,7350,7350,7350,56
+20250328,131000,427944110,7340,7340,7340,7320,20
+20250328,130900,427797350,7340,7340,7340,7340,0
+20250328,130800,427797350,7340,7340,7340,7340,0
+20250328,130700,427797350,7340,7340,7340,7340,0
+20250328,130600,427797350,7340,7340,7340,7340,0
+20250328,130500,427797350,7340,7340,7340,7340,0
+20250328,130400,427797350,7340,7340,7340,7340,0
+20250328,130300,427797350,7340,7340,7340,7340,0
+20250328,130200,427797350,7340,7340,7340,7340,0
+20250328,130100,427797350,7340,7340,7340,7340,0
+20250328,130000,427797350,7340,7340,7340,7340,0
+20250328,125900,427797350,7340,7340,7340,7340,1
+20250328,125800,427790010,7390,7390,7390,7390,10
+20250328,125700,427716110,7400,7400,7400,7400,0
+20250328,125600,427716110,7400,7390,7400,7390,1001
+20250328,125500,420309870,7400,7310,7400,7310,1006
+20250328,125400,412886010,7340,7340,7340,7340,0
+20250328,125300,412886010,7340,7320,7340,7320,930
+20250328,125200,406069690,7270,7270,7270,7270,30
+20250328,125100,405851590,7330,7330,7330,7330,0
+20250328,125000,405851590,7330,7330,7330,7330,0
+20250328,124900,405851590,7330,7330,7330,7330,0
+20250328,124800,405851590,7330,7330,7330,7330,0
+20250328,124700,405851590,7330,7330,7330,7330,500
+20250328,124600,402186590,7330,7330,7330,7330,0
+20250328,124500,402186590,7330,7330,7330,7330,0
+20250328,124400,402186590,7330,7330,7330,7330,0
+20250328,124300,402186590,7330,7300,7330,7300,1912
+20250328,124200,388204400,7300,7290,7300,7290,222
+20250328,124100,386585320,7280,7280,7280,7280,0
+20250328,124000,386585320,7280,7280,7280,7280,0
+20250328,123900,386585320,7280,7270,7280,7270,203
+20250328,123800,385108010,7260,7260,7260,7260,0
+20250328,123700,385108010,7260,7240,7260,7240,1114
+20250328,123600,377034450,7230,7230,7230,7230,160
+20250328,123500,375877650,7230,7230,7230,7230,0
+20250328,123400,375877650,7230,7230,7230,7230,13
+20250328,123300,375783660,7230,7230,7230,7230,0
+20250328,123200,375783660,7230,7210,7230,7210,1022
+20250328,123100,368400990,7210,7210,7210,7210,0
+20250328,123000,368400990,7210,7210,7210,7210,0
+20250328,122900,368400990,7210,7210,7210,7210,0
+20250328,122800,368400990,7210,7210,7210,7210,0
+20250328,122700,368400990,7210,7210,7210,7210,98
+20250328,122600,367694410,7210,7210,7210,7210,97
+20250328,122500,366995040,7210,7210,7210,7210,0
+20250328,122400,366995040,7210,7210,7210,7210,1
+20250328,122300,366987830,7240,7240,7240,7240,0
+20250328,122200,366987830,7240,7240,7240,7240,0
+20250328,122100,366987830,7240,7240,7240,7240,0
+20250328,122000,366987830,7240,7240,7240,7240,0
+20250328,121900,366987830,7240,7240,7240,7240,0
+20250328,121800,366987830,7240,7240,7240,7240,2
+20250328,121700,366973350,7230,7230,7230,7230,11
+20250328,121600,366893820,7230,7230,7230,7230,0
+20250328,121500,366893820,7230,7230,7230,7230,128
+20250328,121400,365968380,7210,7210,7210,7210,0
+20250328,121300,365968380,7210,7210,7210,7210,2
+20250328,121200,365953960,7230,7230,7230,7230,0
+20250328,121100,365953960,7230,7230,7230,7230,0
+20250328,121000,365953960,7230,7230,7230,7230,0
+20250328,120900,365953960,7230,7230,7230,7230,0
+20250328,120800,365953960,7230,7230,7230,7230,111
+20250328,120700,365151430,7230,7230,7230,7230,0
+20250328,120600,365151430,7230,7230,7230,7230,0
+20250328,120500,365151430,7230,7230,7230,7230,105
+20250328,120400,364392280,7210,7210,7210,7210,0
+20250328,120300,364392280,7210,7210,7210,7210,0
+20250328,120200,364392280,7210,7210,7210,7210,0
+20250328,120100,364392280,7210,7210,7210,7210,0
+20250328,120000,364392280,7210,7210,7210,7210,0
+20250328,115900,364392280,7210,7210,7210,7210,31
+20250328,115800,364168770,7210,7210,7210,7210,0
+20250328,115700,364168770,7210,7210,7210,7210,70
+20250328,115600,363664070,7210,7210,7210,7210,0
+20250328,115500,363664070,7210,7210,7210,7210,1
+20250328,115400,363656860,7230,7230,7230,7230,0
+20250328,115300,363656860,7230,7230,7230,7230,100
+20250328,115200,362933860,7230,7220,7230,7220,192
+20250328,115100,361547610,7180,7210,7210,7180,305
+20250328,115000,359352860,7240,7240,7240,7240,0
+20250328,114900,359352860,7240,7240,7240,7240,0
+20250328,114800,359352860,7240,7240,7240,7240,0
+20250328,114700,359352860,7240,7240,7240,7240,1
+20250328,114600,359345620,7210,7210,7210,7210,162
+20250328,114500,358177600,7250,7240,7250,7210,203
+20250328,114400,356707930,7240,7240,7240,7240,0
+20250328,114300,356707930,7240,7240,7240,7240,0
+20250328,114200,356707930,7240,7240,7240,7240,0
+20250328,114100,356707930,7240,7240,7240,7240,0
+20250328,114000,356707930,7240,7240,7240,7240,0
+20250328,113900,356707930,7240,7240,7240,7240,0
+20250328,113800,356707930,7240,7240,7240,7240,0
+20250328,113700,356707930,7240,7240,7240,7240,0
+20250328,113600,356707930,7240,7240,7240,7240,0
+20250328,113500,356707930,7240,7240,7240,7240,1
+20250328,113400,356700690,7210,7210,7210,7210,0
+20250328,113300,356700690,7210,7210,7210,7210,0
+20250328,113200,356700690,7210,7210,7210,7210,0
+20250328,113100,356700690,7210,7210,7210,7210,0
+20250328,113000,356700690,7210,7210,7210,7210,0
+20250328,112900,356700690,7210,7210,7210,7210,0
+20250328,112800,356700690,7210,7210,7210,7210,0
+20250328,112700,356700690,7210,7210,7210,7210,62
+20250328,112600,356253670,7190,7190,7190,7190,59
+20250328,112500,355829460,7190,7190,7190,7190,0
+20250328,112400,355829460,7190,7190,7190,7190,22
+20250328,112300,355671280,7190,7190,7190,7190,0
+20250328,112200,355671280,7190,7190,7190,7190,0
+20250328,112100,355671280,7190,7210,7210,7190,43
+20250328,112000,355361510,7210,7210,7210,7210,15
+20250328,111900,355253360,7210,7210,7210,7210,0
+20250328,111800,355253360,7210,7210,7210,7210,0
+20250328,111700,355253360,7210,7210,7210,7210,0
+20250328,111600,355253360,7210,7210,7210,7210,0
+20250328,111500,355253360,7210,7260,7260,7210,780
+20250328,111400,349608750,7250,7250,7250,7250,284
+20250328,111300,347549750,7270,7260,7270,7260,103
+20250328,111200,346801450,7250,7240,7250,7240,92
+20250328,111100,346134840,7240,7240,7240,7240,0
+20250328,111000,346134840,7240,7240,7240,7240,12
+20250328,110900,346047960,7230,7200,7230,7200,488
+20250328,110800,342523760,7200,7200,7200,7200,2
+20250328,110700,342509360,7200,7150,7205,7150,954
+20250328,110600,335655790,7140,7060,7140,7060,3191
+20250328,110500,312941750,7060,7060,7060,7060,0
+20250328,110400,312941750,7060,7060,7060,7060,0
+20250328,110300,312941750,7060,7060,7060,7060,0
+20250328,110200,312941750,7060,7060,7060,7060,0
+20250328,110100,312941750,7060,7060,7060,7060,0
+20250328,110000,312941750,7060,7060,7060,7060,0
+20250328,105900,312941750,7060,7060,7060,7060,0
+20250328,105800,312941750,7060,7060,7060,7060,0
+20250328,105700,312941750,7060,7050,7070,7050,215
+20250328,105600,311423380,7050,7050,7050,7050,0
+20250328,105500,311423380,7050,7050,7050,7050,1
+20250328,105400,311416330,7050,7050,7050,7050,0
+20250328,105300,311416330,7050,7050,7050,7050,0
+20250328,105200,311416330,7050,7050,7050,7050,46
+20250328,105100,311092030,7050,7050,7050,7050,72
+20250328,105000,310584430,7050,7050,7050,7050,0
+20250328,104900,310584430,7050,7050,7050,7050,49
+20250328,104800,310238980,7010,7010,7010,7010,0
+20250328,104700,310238980,7010,7010,7010,7010,0
+20250328,104600,310238980,7010,7010,7010,7010,106
+20250328,104500,309495920,7010,7010,7010,7010,0
+20250328,104400,309495920,7010,7010,7010,7010,0
+20250328,104300,309495920,7010,7010,7010,7010,270
+20250328,104200,307603220,7050,7050,7050,7050,2
+20250328,104100,307589120,7060,7060,7060,7060,0
+20250328,104000,307589120,7060,7060,7060,7060,0
+20250328,103900,307589120,7060,7060,7060,7060,0
+20250328,103800,307589120,7060,7060,7060,7060,0
+20250328,103700,307589120,7060,7060,7060,7060,0
+20250328,103600,307589120,7060,7050,7060,7050,2
+20250328,103500,307575010,7050,7050,7050,7050,0
+20250328,103400,307575010,7050,7050,7050,7050,48
+20250328,103300,307236610,7050,7050,7050,7050,0
+20250328,103200,307236610,7050,7050,7050,7050,0
+20250328,103100,307236610,7050,7050,7050,7050,1
+20250328,103000,307229560,7010,7010,7010,7010,0
+20250328,102900,307229560,7010,7010,7010,7010,0
+20250328,102800,307229560,7010,7010,7010,7010,136
+20250328,102700,306276200,7010,7010,7010,7010,0
+20250328,102600,306276200,7010,7010,7010,7010,0
+20250328,102500,306276200,7010,7010,7010,7010,0
+20250328,102400,306276200,7010,7050,7050,7010,132
+20250328,102300,305346870,7050,7050,7050,7050,1
+20250328,102200,305339820,7040,7040,7040,7040,0
+20250328,102100,305339820,7040,7040,7040,7040,0
+20250328,102000,305339820,7040,7030,7040,7030,53
+20250328,101900,304966710,6980,6980,6980,6980,100
+20250328,101800,304268710,6980,6980,6980,6980,3
+20250328,101700,304247770,7010,7010,7010,7010,0
+20250328,101600,304247770,7010,7010,7010,7010,0
+20250328,101500,304247770,7010,7010,7010,7010,0
+20250328,101400,304247770,7010,7010,7010,7010,0
+20250328,101300,304247770,7010,7010,7010,7010,0
+20250328,101200,304247770,7010,7010,7010,7010,0
+20250328,101100,304247770,7010,7010,7010,7010,431
+20250328,101000,301226460,6970,6990,6990,6960,1196
+20250328,100900,292893310,7040,7020,7040,7020,2
+20250328,100800,292879250,7000,7000,7000,7000,0
+20250328,100700,292879250,7000,7000,7000,7000,3
+20250328,100600,292858250,6960,6960,6960,6960,0
+20250328,100500,292858250,6960,6960,6960,6960,0
+20250328,100400,292858250,6960,6960,6960,6960,0
+20250328,100300,292858250,6960,6960,6960,6960,0
+20250328,100200,292858250,6960,6960,6960,6960,0
+20250328,100100,292858250,6960,6960,6960,6960,0
+20250328,100000,292858250,6960,6960,6960,6960,0
+20250328,095900,292858250,6960,6960,6960,6960,0
+20250328,095800,292858250,6960,6960,6960,6960,0
+20250328,095700,292858250,6960,6960,6960,6960,569
+20250328,095600,288898010,6980,6980,6980,6980,0
+20250328,095500,288898010,6980,6980,6980,6980,0
+20250328,095400,288898010,6980,6980,6980,6980,0
+20250328,095300,288898010,6980,6980,6980,6980,0
+20250328,095200,288898010,6980,6980,6980,6980,0
+20250328,095100,288898010,6980,6980,6980,6980,59
+20250328,095000,288486190,6990,6990,6990,6990,0
+20250328,094900,288486190,6990,6990,6990,6990,0
+20250328,094800,288486190,6990,6990,6990,6990,0
+20250328,094700,288486190,6990,6990,6990,6990,0
+20250328,094600,288486190,6990,6990,6990,6990,0
+20250328,094500,288486190,6990,6990,6990,6990,0
+20250328,094400,288486190,6990,6990,6990,6990,200
+20250328,094300,287088190,7000,7000,7000,7000,300
+20250328,094200,284988190,7000,7000,7000,7000,0
+20250328,094100,284988190,7000,7000,7000,7000,5
+20250328,094000,284953190,6980,6980,6980,6980,120
+20250328,093900,284115590,6960,6960,6960,6960,0
+20250328,093800,284115590,6960,6960,6960,6960,0
+20250328,093700,284115590,6960,6960,6960,6960,0
+20250328,093600,284115590,6960,6960,6960,6960,3
+20250328,093500,284094710,6960,6960,6960,6960,0
+20250328,093400,284094710,6960,6960,6960,6960,0
+20250328,093300,284094710,6960,7000,7000,6960,153
+20250328,093200,283023830,7000,7000,7000,7000,4
+20250328,093100,282995830,6980,6970,6980,6970,1001
+20250328,093000,276018850,6970,6950,6970,6950,498
+20250328,092900,272557630,6950,6950,6950,6950,0
+20250328,092800,272557630,6950,6950,6950,6930,44
+20250328,092700,272251850,6940,6950,6950,6940,101
+20250328,092600,271550900,6930,6940,6940,6930,76
+20250328,092500,271024200,6930,6930,6930,6930,68
+20250328,092400,270552960,6930,6940,6940,6930,20
+20250328,092300,270414260,6950,6950,6950,6950,0
+20250328,092200,270414260,6950,6900,6950,6860,105
+20250328,092100,269688660,6900,6860,6900,6860,1178
+20250328,092000,261592190,6860,6860,6860,6860,2
+20250328,091900,261578470,6840,6870,6870,6840,321
+20250328,091800,259374710,6870,6870,6870,6870,0
+20250328,091700,259374710,6870,6870,6870,6870,3
+20250328,091600,259354100,6870,6850,6870,6840,438
+20250328,091500,256357530,6850,6840,6850,6840,337
+20250328,091400,254049120,6840,6810,6840,6810,828
+20250328,091300,248394880,6830,6820,6830,6810,1061
+20250328,091200,241157640,6840,6840,6840,6840,0
+20250328,091100,241157640,6840,6790,6840,6790,581
+20250328,091000,237209170,6850,6790,6850,6790,250
+20250328,090900,235509970,6800,6860,6910,6790,4694
+20250328,090800,203533630,6860,6870,6870,6860,472
+20250328,090700,200293590,6910,6920,6920,6880,208
+20250328,090600,198862350,6880,6880,6880,6880,719
+20250328,090500,193915630,6940,6920,6940,6880,1628
+20250328,090400,182664890,6920,6950,6970,6920,883
+20250328,090300,176530990,6990,6970,6990,6930,1136
+20250328,090200,168616250,6990,6950,6990,6950,396
+20250328,090100,165863970,7020,6930,7020,6900,2707
+20250328,090000,147116640,6900,6800,7100,6800,21544

311390/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
+20250328,161156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7270,60,2,0.83,489875840,69866,153.76,6800,7450,6790,9370,5050,7210,7011.65,0.95,0,7076,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,920,137.17,1.28,12,0.55,53.00,5673.00,7750,20250324,-6.19,4900,20241210,48.37,7750,-6.19,20250324,4920,47.76,20250109,7750,-6.19,20250324,4900,48.37,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250328,151159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7300,90,2,1.25,485026390,69199,152.30,6800,7450,6790,9370,5050,7210,7009.15,0.95,0,6994,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,924,137.74,1.29,12,0.55,53.00,5673.00,7750,20250324,-5.81,4900,20241210,48.98,7750,-5.81,20250324,4920,48.37,20250109,7750,-5.81,20250324,4900,48.98,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250328,141203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7400,190,2,2.64,463503590,66263,145.83,6800,7450,6790,9370,5050,7210,6994.91,0.95,0,6577,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,936,139.62,1.30,12,0.52,53.00,5673.00,7750,20250324,-4.52,4900,20241210,51.02,7750,-4.52,20250324,4920,50.41,20250109,7750,-4.52,20250324,4900,51.02,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250328,131157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7350,140,2,1.94,428355710,61509,135.37,6800,7400,6790,9370,5050,7210,6964.11,0.95,0,7187,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,930,138.68,1.30,12,0.49,53.00,5673.00,7750,20250324,-5.16,4900,20241210,50.00,7750,-5.16,20250324,4920,49.39,20250109,7750,-5.16,20250324,4900,50.00,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250328,121158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7230,20,2,0.28,365953960,52970,116.58,6800,7270,6790,9370,5050,7210,6908.70,0.95,0,7858,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,915,136.42,1.27,12,0.42,53.00,5673.00,7750,20250324,-6.71,4900,20241210,47.55,7750,-6.71,20250324,4920,46.95,20250109,7750,-6.71,20250324,4900,47.55,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250328,111154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7240,30,2,0.42,346134840,50228,110.54,6800,7240,6790,9370,5050,7210,6891.27,0.95,0,7848,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,916,136.60,1.28,12,0.40,53.00,5673.00,7750,20250324,-6.58,4900,20241210,47.76,7750,-6.58,20250324,4920,47.15,20250109,7750,-6.58,20250324,4900,47.76,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250328,101203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7010,-200,5,-2.77,304247770,44344,97.59,6800,7100,6790,9370,5050,7210,6861.08,0.95,0,3711,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,887,132.26,1.24,12,0.35,53.00,5673.00,7750,20250324,-9.55,4900,20241210,43.06,7750,-9.55,20250324,4920,42.48,20250109,7750,-9.55,20250324,4900,43.06,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250328,091210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6840,-370,5,-5.13,241157640,35218,77.51,6800,7100,6790,9370,5050,7210,6847.57,0.95,0,1573,7683,7446,7223,6986,6763,7335,6875,63,2160,500,4750,10,1,12653789,866,129.06,1.21,12,0.28,53.00,5673.00,7750,20250324,-11.74,4900,20241210,39.59,7750,-11.74,20250324,4920,39.02,20250109,7750,-11.74,20250324,4900,39.59,20241210,1.81,N,311390,500,63 억,,119695,N,N,0,N,00,N
+20250327,162513,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7210,-220,5,-2.96,324178170,45437,65.39,7440,7460,7000,9650,5210,7430,7134.67,0.87,0,4665,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,912,136.04,1.27,12,0.36,53.00,5673.00,7750,20250324,-6.97,4900,20241210,47.14,7750,-6.97,20250324,4920,46.54,20250109,7750,-6.97,20250324,4900,47.14,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250327,151158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7190,-240,5,-3.23,321973440,45129,64.95,7440,7460,7000,9650,5210,7430,7134.51,0.87,0,4755,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,910,135.66,1.27,12,0.36,53.00,5673.00,7750,20250324,-7.23,4900,20241210,46.73,7750,-7.23,20250324,4920,46.14,20250109,7750,-7.23,20250324,4900,46.73,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250327,141200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7110,-320,5,-4.31,277580620,38919,56.01,7440,7460,7000,9650,5210,7430,7132.26,0.87,0,5386,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,900,134.15,1.25,12,0.31,53.00,5673.00,7750,20250324,-8.26,4900,20241210,45.10,7750,-8.26,20250324,4920,44.51,20250109,7750,-8.26,20250324,4900,45.10,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250327,131153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7060,-370,5,-4.98,249674520,34973,50.33,7440,7460,7000,9650,5210,7430,7139.06,0.87,0,4578,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,893,133.21,1.24,12,0.28,53.00,5673.00,7750,20250324,-8.90,4900,20241210,44.08,7750,-8.90,20250324,4920,43.50,20250109,7750,-8.90,20250324,4900,44.08,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250327,121204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7220,-210,5,-2.83,106488900,14704,21.16,7440,7460,7140,9650,5210,7430,7242.17,0.87,0,-190,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,914,136.23,1.27,12,0.12,53.00,5673.00,7750,20250324,-6.84,4900,20241210,47.35,7750,-6.84,20250324,4920,46.75,20250109,7750,-6.84,20250324,4900,47.35,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250327,111158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7200,-230,5,-3.10,83362440,11488,16.53,7440,7460,7140,9650,5210,7430,7256.48,0.87,0,1511,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,911,135.85,1.27,12,0.09,53.00,5673.00,7750,20250324,-7.10,4900,20241210,46.94,7750,-7.10,20250324,4920,46.34,20250109,7750,-7.10,20250324,4900,46.94,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250327,101153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7270,-160,5,-2.15,79256910,10919,15.71,7440,7460,7140,9650,5210,7430,7258.62,0.87,0,1660,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,920,137.17,1.28,12,0.09,53.00,5673.00,7750,20250324,-6.19,4900,20241210,48.37,7750,-6.19,20250324,4920,47.76,20250109,7750,-6.19,20250324,4900,48.37,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250327,091157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7260,-170,5,-2.29,17809240,2439,3.51,7440,7460,7240,9650,5210,7430,7301.86,0.87,0,1434,7803,7616,7523,7336,7243,7570,7290,63,2220,500,4900,10,1,12653789,919,136.98,1.28,12,0.02,53.00,5673.00,7750,20250324,-6.32,4900,20241210,48.16,7750,-6.32,20250324,4920,47.56,20250109,7750,-6.32,20250324,4900,48.16,20241210,1.74,N,311390,500,63 억,,109997,N,N,0,N,00,N
+20250326,161145,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7430,-200,5,-2.62,529543420,69487,145.43,7490,7710,7430,9910,5350,7630,7620.76,0.83,0,2266,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,940,140.19,1.31,12,0.55,53.00,5673.00,7750,20250324,-4.13,4900,20241210,51.63,7750,-4.13,20250324,4920,51.02,20250109,7750,-4.13,20250324,4900,51.63,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250326,151146,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7460,-170,5,-2.23,519232900,68100,142.53,7490,7710,7440,9910,5350,7630,7624.57,0.83,0,2677,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,944,140.75,1.32,12,0.54,53.00,5673.00,7750,20250324,-3.74,4900,20241210,52.24,7750,-3.74,20250324,4920,51.63,20250109,7750,-3.74,20250324,4900,52.24,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250326,141144,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7520,-110,5,-1.44,494859250,64845,135.72,7490,7710,7440,9910,5350,7630,7631.42,0.83,0,3444,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,952,141.89,1.33,12,0.51,53.00,5673.00,7750,20250324,-2.97,4900,20241210,53.47,7750,-2.97,20250324,4920,52.85,20250109,7750,-2.97,20250324,4900,53.47,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250326,131148,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7600,-30,5,-0.39,429295050,56173,117.57,7490,7710,7490,9910,5350,7630,7642.37,0.83,0,6209,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,962,143.40,1.34,12,0.44,53.00,5673.00,7750,20250324,-1.94,4900,20241210,55.10,7750,-1.94,20250324,4920,54.47,20250109,7750,-1.94,20250324,4900,55.10,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250326,121153,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7650,20,2,0.26,328804190,42964,89.92,7490,7710,7490,9910,5350,7630,7653.02,0.83,0,5179,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,968,144.34,1.35,12,0.34,53.00,5673.00,7750,20250324,-1.29,4900,20241210,56.12,7750,-1.29,20250324,4920,55.49,20250109,7750,-1.29,20250324,4900,56.12,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250326,111149,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7650,20,2,0.26,185769030,24343,50.95,7490,7710,7490,9910,5350,7630,7631.31,0.83,0,-3667,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,968,144.34,1.35,12,0.19,53.00,5673.00,7750,20250324,-1.29,4900,20241210,56.12,7750,-1.29,20250324,4920,55.49,20250109,7750,-1.29,20250324,4900,56.12,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250326,101148,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7680,50,2,0.66,120526370,15793,33.05,7490,7710,7490,9910,5350,7630,7631.63,0.83,0,-411,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,972,144.91,1.35,12,0.12,53.00,5673.00,7750,20250324,-0.90,4900,20241210,56.73,7750,-0.90,20250324,4920,56.10,20250109,7750,-0.90,20250324,4900,56.73,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250326,091149,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7560,-70,5,-0.92,6649330,880,1.84,7490,7590,7490,9910,5350,7630,7556.06,0.83,0,-25,7836,7732,7586,7482,7336,7785,7535,63,2280,500,5030,10,1,12653789,957,142.64,1.33,12,0.01,53.00,5673.00,7750,20250324,-2.45,4900,20241210,54.29,7750,-2.45,20250324,4920,53.66,20250109,7750,-2.45,20250324,4900,54.29,20241210,1.68,N,311390,500,63 억,,105366,N,N,0,N,01,N
+20250325,161139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7630,30,2,0.39,360317950,47517,48.06,7540,7690,7440,9880,5320,7600,7582.93,0.85,0,-2537,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,965,-14.73,1.84,12,0.38,-518.00,4157.00,7750,20250324,-1.55,4900,20241210,55.71,7750,-1.55,20250324,4920,55.08,20250109,7750,-1.55,20250324,4900,55.71,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250325,151143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7540,-60,5,-0.79,348465760,45959,46.48,7540,7690,7440,9880,5320,7600,7582.10,0.85,0,-2285,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,954,-14.56,1.81,12,0.36,-518.00,4157.00,7750,20250324,-2.71,4900,20241210,53.88,7750,-2.71,20250324,4920,53.25,20250109,7750,-2.71,20250324,4900,53.88,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250325,141140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7520,-80,5,-1.05,335934990,44301,44.81,7540,7690,7440,9880,5320,7600,7583.01,0.85,0,-1870,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,952,-14.52,1.81,12,0.35,-518.00,4157.00,7750,20250324,-2.97,4900,20241210,53.47,7750,-2.97,20250324,4920,52.85,20250109,7750,-2.97,20250324,4900,53.47,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250325,131231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7540,-60,5,-0.79,300312400,39601,40.05,7540,7690,7440,9880,5320,7600,7583.45,0.85,0,-561,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,954,-14.56,1.81,12,0.31,-518.00,4157.00,7750,20250324,-2.71,4900,20241210,53.88,7750,-2.71,20250324,4920,53.25,20250109,7750,-2.71,20250324,4900,53.88,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250325,121140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7580,-20,5,-0.26,278969340,36770,37.19,7540,7690,7440,9880,5320,7600,7586.87,0.85,0,-40,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,959,-14.63,1.82,12,0.29,-518.00,4157.00,7750,20250324,-2.19,4900,20241210,54.69,7750,-2.19,20250324,4920,54.07,20250109,7750,-2.19,20250324,4900,54.69,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250325,111140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7610,10,2,0.13,249640060,32909,33.29,7540,7690,7440,9880,5320,7600,7585.77,0.85,0,-1802,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,963,-14.69,1.83,12,0.26,-518.00,4157.00,7750,20250324,-1.81,4900,20241210,55.31,7750,-1.81,20250324,4920,54.67,20250109,7750,-1.81,20250324,4900,55.31,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250325,101151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7600,0,3,0.00,130369690,17060,17.26,7540,7690,7540,9880,5320,7600,7641.83,0.85,0,-5268,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,962,-14.67,1.83,12,0.13,-518.00,4157.00,7750,20250324,-1.94,4900,20241210,55.10,7750,-1.94,20250324,4920,54.47,20250109,7750,-1.94,20250324,4900,55.10,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250325,091150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7625,25,2,0.33,25007225,3272,3.31,7540,7690,7540,9880,5320,7600,7642.79,0.85,0,-1785,8013,7806,7543,7336,7073,7910,7440,63,2280,500,5010,10,1,12653789,965,-14.72,1.83,12,0.03,-518.00,4157.00,7750,20250324,-1.61,4900,20241210,55.61,7750,-1.61,20250324,4920,54.98,20250109,7750,-1.61,20250324,4900,55.61,20241210,1.62,N,311390,500,63 억,,107653,N,N,0,N,00,N
+20250324,161137,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7600,190,2,2.56,743745970,98500,63.89,7410,7750,7280,9630,5190,7410,7550.65,0.97,0,-14707,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,962,-14.67,1.83,12,0.78,-518.00,4157.00,7750,20250324,-1.94,4900,20241210,55.10,7750,-1.94,20250324,4920,54.47,20250109,7750,-1.94,20250324,4900,55.10,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
+20250324,151145,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7600,190,2,2.56,728516230,96495,62.59,7410,7750,7280,9630,5190,7410,7549.78,0.97,0,-14617,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,962,-14.67,1.83,12,0.76,-518.00,4157.00,7750,20250324,-1.94,4900,20241210,55.10,7750,-1.94,20250324,4920,54.47,20250109,7750,-1.94,20250324,4900,55.10,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
+20250324,141147,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7540,130,2,1.75,631417075,83653,54.26,7410,7750,7280,9630,5190,7410,7548.05,0.97,0,-16150,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,954,-14.56,1.81,12,0.66,-518.00,4157.00,7750,20250324,-2.71,4900,20241210,53.88,7750,-2.71,20250324,4920,53.25,20250109,7750,-2.71,20250324,4900,53.88,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
+20250324,131147,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7630,220,2,2.97,580529105,76914,49.89,7410,7750,7280,9630,5190,7410,7547.77,0.97,0,-13502,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,965,-14.73,1.84,12,0.61,-518.00,4157.00,7750,20250324,-1.55,4900,20241210,55.71,7750,-1.55,20250324,4920,55.08,20250109,7750,-1.55,20250324,4900,55.71,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
+20250324,121144,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7610,200,2,2.70,569081085,75408,48.91,7410,7750,7280,9630,5190,7410,7546.69,0.97,0,-13777,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,963,-14.69,1.83,12,0.60,-518.00,4157.00,7750,20250324,-1.81,4900,20241210,55.31,7750,-1.81,20250324,4920,54.67,20250109,7750,-1.81,20250324,4900,55.31,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
+20250324,111144,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7620,210,2,2.83,488612035,64786,42.02,7410,7750,7280,9630,5190,7410,7541.94,0.97,0,-10734,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,964,-14.71,1.83,12,0.51,-518.00,4157.00,7750,20250324,-1.68,4900,20241210,55.51,7750,-1.68,20250324,4920,54.88,20250109,7750,-1.68,20250324,4900,55.51,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
+20250324,101141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7480,70,2,0.94,261862495,35118,22.78,7410,7550,7280,9630,5190,7410,7456.65,0.97,0,-9521,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,947,-14.44,1.80,12,0.28,-518.00,4157.00,7570,20241121,-1.19,4900,20241210,52.65,7550,-0.93,20250324,4920,52.03,20250109,7570,-1.19,20241121,4900,52.65,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
+20250324,091142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7450,40,2,0.54,67946250,9243,6.00,7410,7450,7280,9630,5190,7410,7351.10,0.97,0,-95,7983,7696,7123,6836,6263,7840,6980,63,2220,500,4890,10,1,12653789,943,-14.38,1.79,12,0.07,-518.00,4157.00,7570,20241121,-1.59,4900,20241210,52.04,7450,0.00,20250324,4920,51.42,20250109,7570,-1.59,20241121,4900,52.04,20241210,1.61,N,311390,500,63 억,,123147,N,N,0,N,00,N
 20250321,161158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7410,850,2,12.96,1088304925,153702,445.78,6560,7410,6550,8520,4600,6560,7080.43,0.76,0,32741,6826,6692,6596,6462,6366,6645,6415,63,1960,500,4320,10,1,12653789,938,-14.31,1.78,12,1.21,-518.00,4157.00,7570,20241121,-2.11,4900,20241210,51.22,7410,0.00,20250321,4920,50.61,20250109,7570,-2.11,20241121,4900,51.22,20241210,1.59,N,311390,500,63 억,,96326,N,N,0,N,00,N
 20250321,151143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7270,710,2,10.82,950782215,135073,391.75,6560,7320,6550,8520,4600,6560,7039.02,0.76,0,32064,6826,6692,6596,6462,6366,6645,6415,63,1960,500,4320,10,1,12653789,920,-14.03,1.75,12,1.07,-518.00,4157.00,7570,20241121,-3.96,4900,20241210,48.37,7320,-0.68,20250321,4920,47.76,20250109,7570,-3.96,20241121,4900,48.37,20241210,1.59,N,311390,500,63 억,,96326,N,N,0,N,00,N
 20250321,141144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7160,600,2,9.15,833296435,118894,344.83,6560,7300,6550,8520,4600,6560,7008.73,0.76,0,32495,6826,6692,6596,6462,6366,6645,6415,63,1960,500,4320,10,1,12653789,906,-13.82,1.72,12,0.94,-518.00,4157.00,7570,20241121,-5.42,4900,20241210,46.12,7300,-1.92,20250321,4920,45.53,20250109,7570,-5.42,20241121,4900,46.12,20241210,1.59,N,311390,500,63 억,,96326,N,N,0,N,00,N

311390/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,12653789,0,94017652270,0.00
+20250325,0,12653789,0,96548410070,0.00
+20250324,0,12653789,0,96168796400,0.00
+20250321,0,12653789,0,93764576490,0.00
+20250320,0,12653789,0,83008855840,0.00
 20250319,0,12653789,0,85666151530,0.00
 20250318,0,12653789,0,87184606210,0.00
 20250317,0,12653789,0,90348053460,0.00

311390/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,7410,7200,7410,6500,292019,2035846745,00,0.00,N,2,220,
 20250310,7190,6550,7220,6030,282363,1893292025,00,0.00,N,2,630,
 20250304,6560,6600,6730,6360,65173,426104315,00,0.00,N,5,-100,
 20250224,6660,6650,6870,6580,94177,631390150,00,0.00,N,5,-60,