Add accumulated files

323990/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,8830,8890,9000,8750,56195,496976200,00,0.00,N,5,-60,
+20250326,8890,8830,9010,8740,68383,607420085,00,0.00,N,3,0,
+20250325,8890,8870,9100,8830,66407,592317210,00,0.00,N,2,30,
+20250324,8860,8850,8920,8670,86709,762676015,00,0.00,N,3,0,
 20250321,8860,8970,9050,8770,126478,1116809675,00,0.00,N,5,-100,
 20250320,8960,9290,9290,8960,76108,690478670,00,0.00,N,5,-180,
 20250319,9140,9500,9590,9000,135826,1257797840,00,0.00,N,5,-230,

323990/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
+20250328,8430,-400,5,40806,-40897,91,350,-351,1,93135,3704,170,796,32,1,52329,44601,79,446,382,1
+20250327,8830,-60,5,6718,-6797,-89,59,-60,-1,43954,11885,18,388,105,0,37236,18682,107,329,165,1
+20250326,8890,0,3,1192,-1139,-53,10,-9,0,51451,16855,77,457,150,1,50259,17994,130,447,159,1
+20250325,8890,30,2,-13303,12760,543,-119,114,5,41980,23806,621,374,213,6,55283,11046,78,493,98,1
+20250324,8860,0,3,-11948,12218,-270,-104,107,-2,54043,32629,37,476,287,0,65991,20411,307,580,180,3
 20250321,8860,-100,5,-1311,823,492,-12,8,4,88267,37167,1044,779,329,9,89578,36344,552,791,321,5
 20250320,8960,-180,5,8456,-7932,-528,76,-71,-5,68511,7571,15,621,69,0,60055,15503,543,545,141,5
 20250319,9140,-230,5,-7998,8265,-188,-72,75,-2,97480,38305,41,902,355,0,105478,30040,229,975,280,2

323990/min/candle-20250324.csv

@@ -0,0 +1,740 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211800,753509225,8860,8860,8860,8860,761
+20250324,211700,753509225,8860,8860,8860,8860,0
+20250324,211600,753509225,8860,8860,8860,8860,0
+20250324,211500,753509225,8860,8860,8860,8860,0
+20250324,211400,753509225,8860,8860,8860,8860,0
+20250324,211300,753509225,8860,8860,8860,8860,0
+20250324,211200,753509225,8860,8860,8860,8860,0
+20250324,211100,753509225,8860,8860,8860,8860,0
+20250324,211000,753509225,8860,8860,8860,8860,0
+20250324,210900,753509225,8860,8860,8860,8860,0
+20250324,210800,753509225,8860,8860,8860,8860,0
+20250324,210700,753509225,8860,8860,8860,8860,0
+20250324,210600,753509225,8860,8860,8860,8860,0
+20250324,210500,753509225,8860,8860,8860,8860,0
+20250324,210400,753509225,8860,8860,8860,8860,0
+20250324,210300,753509225,8860,8860,8860,8860,0
+20250324,210200,753509225,8860,8860,8860,8860,0
+20250324,210100,753509225,8860,8860,8860,8860,0
+20250324,210000,753509225,8860,8860,8860,8860,0
+20250324,205900,753509225,8860,8860,8860,8860,0
+20250324,205800,753509225,8860,8860,8860,8860,0
+20250324,205700,753509225,8860,8860,8860,8860,0
+20250324,205600,753509225,8860,8860,8860,8860,0
+20250324,205500,753509225,8860,8860,8860,8860,0
+20250324,205400,753509225,8860,8860,8860,8860,0
+20250324,205300,753509225,8860,8860,8860,8860,0
+20250324,205200,753509225,8860,8860,8860,8860,0
+20250324,205100,753509225,8860,8860,8860,8860,0
+20250324,205000,753509225,8860,8860,8860,8860,0
+20250324,204900,753509225,8860,8860,8860,8860,0
+20250324,204800,753509225,8860,8860,8860,8860,761
+20250324,204700,753509225,8860,8860,8860,8860,0
+20250324,204600,753509225,8860,8860,8860,8860,0
+20250324,204500,753509225,8860,8860,8860,8860,0
+20250324,204400,753509225,8860,8860,8860,8860,0
+20250324,204300,753509225,8860,8860,8860,8860,0
+20250324,204200,753509225,8860,8860,8860,8860,0
+20250324,204100,753509225,8860,8860,8860,8860,0
+20250324,204000,753509225,8860,8860,8860,8860,0
+20250324,203900,753509225,8860,8860,8860,8860,0
+20250324,203800,753509225,8860,8860,8860,8860,0
+20250324,203700,753509225,8860,8860,8860,8860,0
+20250324,203600,753509225,8860,8860,8860,8860,0
+20250324,203500,753509225,8860,8860,8860,8860,0
+20250324,203400,753509225,8860,8860,8860,8860,0
+20250324,203300,753509225,8860,8860,8860,8860,0
+20250324,203200,753509225,8860,8860,8860,8860,0
+20250324,203100,753509225,8860,8860,8860,8860,0
+20250324,203000,753509225,8860,8860,8860,8860,0
+20250324,202900,753509225,8860,8860,8860,8860,0
+20250324,202800,753509225,8860,8860,8860,8860,0
+20250324,202700,753509225,8860,8860,8860,8860,0
+20250324,202600,753509225,8860,8860,8860,8860,0
+20250324,202500,753509225,8860,8860,8860,8860,0
+20250324,202400,753509225,8860,8860,8860,8860,0
+20250324,202300,753509225,8860,8860,8860,8860,0
+20250324,202200,753509225,8860,8860,8860,8860,0
+20250324,202100,753509225,8860,8860,8860,8860,0
+20250324,202000,753509225,8860,8860,8860,8860,0
+20250324,201900,753509225,8860,8860,8860,8860,0
+20250324,201800,753509225,8860,8860,8860,8860,761
+20250324,201700,753509225,8860,8860,8860,8860,0
+20250324,201600,753509225,8860,8860,8860,8860,0
+20250324,201500,753509225,8860,8860,8860,8860,0
+20250324,201400,753509225,8860,8860,8860,8860,0
+20250324,201300,753509225,8860,8860,8860,8860,0
+20250324,201200,753509225,8860,8860,8860,8860,0
+20250324,201100,753509225,8860,8860,8860,8860,0
+20250324,201000,753509225,8860,8860,8860,8860,0
+20250324,200900,753509225,8860,8860,8860,8860,0
+20250324,200800,753509225,8860,8860,8860,8860,0
+20250324,200700,753509225,8860,8860,8860,8860,0
+20250324,200600,753509225,8860,8860,8860,8860,0
+20250324,200500,753509225,8860,8860,8860,8860,0
+20250324,200400,753509225,8860,8860,8860,8860,0
+20250324,200300,753509225,8860,8860,8860,8860,0
+20250324,200200,753509225,8860,8860,8860,8860,0
+20250324,200100,753509225,8860,8860,8860,8860,0
+20250324,200000,753509225,8860,8860,8860,8860,0
+20250324,195900,753509225,8860,8860,8860,8860,0
+20250324,195800,753509225,8860,8860,8860,8860,0
+20250324,195700,753509225,8860,8860,8860,8860,0
+20250324,195600,753509225,8860,8860,8860,8860,0
+20250324,195500,753509225,8860,8860,8860,8860,0
+20250324,195400,753509225,8860,8860,8860,8860,0
+20250324,195300,753509225,8860,8860,8860,8860,0
+20250324,195200,753509225,8860,8860,8860,8860,0
+20250324,195100,753509225,8860,8860,8860,8860,0
+20250324,195000,753509225,8860,8860,8860,8860,0
+20250324,194900,753509225,8860,8860,8860,8860,0
+20250324,194800,753509225,8860,8860,8860,8860,761
+20250324,194700,753509225,8860,8860,8860,8860,0
+20250324,194600,753509225,8860,8860,8860,8860,0
+20250324,194500,753509225,8860,8860,8860,8860,0
+20250324,194400,753509225,8860,8860,8860,8860,0
+20250324,194300,753509225,8860,8860,8860,8860,0
+20250324,194200,753509225,8860,8860,8860,8860,0
+20250324,194100,753509225,8860,8860,8860,8860,0
+20250324,194000,753509225,8860,8860,8860,8860,0
+20250324,193900,753509225,8860,8860,8860,8860,0
+20250324,193800,753509225,8860,8860,8860,8860,0
+20250324,193700,753509225,8860,8860,8860,8860,0
+20250324,193600,753509225,8860,8860,8860,8860,0
+20250324,193500,753509225,8860,8860,8860,8860,0
+20250324,193400,753509225,8860,8860,8860,8860,0
+20250324,193300,753509225,8860,8860,8860,8860,0
+20250324,193200,753509225,8860,8860,8860,8860,0
+20250324,193100,753509225,8860,8860,8860,8860,0
+20250324,193000,753509225,8860,8860,8860,8860,0
+20250324,192900,753509225,8860,8860,8860,8860,0
+20250324,192800,753509225,8860,8860,8860,8860,0
+20250324,192700,753509225,8860,8860,8860,8860,0
+20250324,192600,753509225,8860,8860,8860,8860,0
+20250324,192500,753509225,8860,8860,8860,8860,0
+20250324,192400,753509225,8860,8860,8860,8860,0
+20250324,192300,753509225,8860,8860,8860,8860,0
+20250324,192200,753509225,8860,8860,8860,8860,0
+20250324,192100,753509225,8860,8860,8860,8860,0
+20250324,192000,753509225,8860,8860,8860,8860,0
+20250324,191900,753509225,8860,8860,8860,8860,0
+20250324,191800,753509225,8860,8860,8860,8860,761
+20250324,191700,753509225,8860,8860,8860,8860,0
+20250324,191600,753509225,8860,8860,8860,8860,0
+20250324,191500,753509225,8860,8860,8860,8860,0
+20250324,191400,753509225,8860,8860,8860,8860,0
+20250324,191300,753509225,8860,8860,8860,8860,0
+20250324,191200,753509225,8860,8860,8860,8860,0
+20250324,191100,753509225,8860,8860,8860,8860,0
+20250324,191000,753509225,8860,8860,8860,8860,0
+20250324,190900,753509225,8860,8860,8860,8860,0
+20250324,190800,753509225,8860,8860,8860,8860,0
+20250324,190700,753509225,8860,8860,8860,8860,0
+20250324,190600,753509225,8860,8860,8860,8860,0
+20250324,190500,753509225,8860,8860,8860,8860,0
+20250324,190400,753509225,8860,8860,8860,8860,0
+20250324,190300,753509225,8860,8860,8860,8860,0
+20250324,190200,753509225,8860,8860,8860,8860,0
+20250324,190100,753509225,8860,8860,8860,8860,0
+20250324,190000,753509225,8860,8860,8860,8860,0
+20250324,185900,753509225,8860,8860,8860,8860,0
+20250324,185800,753509225,8860,8860,8860,8860,0
+20250324,185700,753509225,8860,8860,8860,8860,0
+20250324,185600,753509225,8860,8860,8860,8860,0
+20250324,185500,753509225,8860,8860,8860,8860,0
+20250324,185400,753509225,8860,8860,8860,8860,0
+20250324,185300,753509225,8860,8860,8860,8860,0
+20250324,185200,753509225,8860,8860,8860,8860,0
+20250324,185100,753509225,8860,8860,8860,8860,0
+20250324,185000,753509225,8860,8860,8860,8860,0
+20250324,184900,753509225,8860,8860,8860,8860,0
+20250324,184800,753509225,8860,8860,8860,8860,761
+20250324,184700,753509225,8860,8860,8860,8860,0
+20250324,184600,753509225,8860,8860,8860,8860,0
+20250324,184500,753509225,8860,8860,8860,8860,0
+20250324,184400,753509225,8860,8860,8860,8860,0
+20250324,184300,753509225,8860,8860,8860,8860,0
+20250324,184200,753509225,8860,8860,8860,8860,0
+20250324,184100,753509225,8860,8860,8860,8860,0
+20250324,184000,753509225,8860,8860,8860,8860,0
+20250324,183900,753509225,8860,8860,8860,8860,0
+20250324,183800,753509225,8860,8860,8860,8860,0
+20250324,183700,753509225,8860,8860,8860,8860,0
+20250324,183600,753509225,8860,8860,8860,8860,0
+20250324,183500,753509225,8860,8860,8860,8860,0
+20250324,183400,753509225,8860,8860,8860,8860,0
+20250324,183300,753509225,8860,8860,8860,8860,0
+20250324,183200,753509225,8860,8860,8860,8860,0
+20250324,183100,753509225,8860,8860,8860,8860,0
+20250324,183000,753509225,8860,8860,8860,8860,0
+20250324,182900,753509225,8860,8860,8860,8860,0
+20250324,182800,753509225,8860,8860,8860,8860,0
+20250324,182700,753509225,8860,8860,8860,8860,0
+20250324,182600,753509225,8860,8860,8860,8860,0
+20250324,182500,753509225,8860,8860,8860,8860,0
+20250324,182400,753509225,8860,8860,8860,8860,0
+20250324,182300,753509225,8860,8860,8860,8860,0
+20250324,182200,753509225,8860,8860,8860,8860,0
+20250324,182100,753509225,8860,8860,8860,8860,0
+20250324,182000,753509225,8860,8860,8860,8860,0
+20250324,181900,753509225,8860,8860,8860,8860,0
+20250324,181800,753509225,8860,8860,8860,8860,761
+20250324,181700,753509225,8860,8860,8860,8860,0
+20250324,181600,753509225,8860,8860,8860,8860,0
+20250324,181500,753509225,8860,8860,8860,8860,0
+20250324,181400,753509225,8860,8860,8860,8860,0
+20250324,181300,753509225,8860,8860,8860,8860,0
+20250324,181200,753509225,8860,8860,8860,8860,0
+20250324,181100,753509225,8860,8860,8860,8860,0
+20250324,181000,753509225,8860,8860,8860,8860,0
+20250324,180900,753509225,8860,8860,8860,8860,0
+20250324,180800,753509225,8860,8860,8860,8860,0
+20250324,180700,753509225,8860,8860,8860,8860,0
+20250324,180600,753509225,8860,8860,8860,8860,0
+20250324,180500,753509225,8860,8860,8860,8860,0
+20250324,180400,753509225,8860,8860,8860,8860,0
+20250324,180300,753509225,8860,8860,8860,8860,0
+20250324,180200,753509225,8860,8860,8860,8860,0
+20250324,180100,753509225,8860,8860,8860,8860,0
+20250324,180000,753509225,8860,8860,8860,8860,0
+20250324,175900,753509225,8860,8860,8860,8860,0
+20250324,175800,753509225,8860,8860,8860,8860,0
+20250324,175700,753509225,8860,8860,8860,8860,0
+20250324,175600,753509225,8860,8860,8860,8860,0
+20250324,175500,753509225,8860,8860,8860,8860,0
+20250324,175400,753509225,8860,8860,8860,8860,0
+20250324,175300,753509225,8860,8860,8860,8860,0
+20250324,175200,753509225,8860,8860,8860,8860,0
+20250324,175100,753509225,8860,8860,8860,8860,0
+20250324,175000,753509225,8860,8860,8860,8860,0
+20250324,174900,753509225,8860,8860,8860,8860,0
+20250324,174800,753509225,8860,8860,8860,8860,761
+20250324,174700,753509225,8860,8860,8860,8860,0
+20250324,174600,753509225,8860,8860,8860,8860,0
+20250324,174500,753509225,8860,8860,8860,8860,0
+20250324,174400,753509225,8860,8860,8860,8860,0
+20250324,174300,753509225,8860,8860,8860,8860,0
+20250324,174200,753509225,8860,8860,8860,8860,0
+20250324,174100,753509225,8860,8860,8860,8860,0
+20250324,174000,753509225,8860,8860,8860,8860,0
+20250324,173900,753509225,8860,8860,8860,8860,0
+20250324,173800,753509225,8860,8860,8860,8860,0
+20250324,173700,753509225,8860,8860,8860,8860,0
+20250324,173600,753509225,8860,8860,8860,8860,0
+20250324,173500,753509225,8860,8860,8860,8860,0
+20250324,173400,753509225,8860,8860,8860,8860,0
+20250324,173300,753509225,8860,8860,8860,8860,0
+20250324,173200,753509225,8860,8860,8860,8860,0
+20250324,173100,753509225,8860,8860,8860,8860,0
+20250324,173000,753509225,8860,8860,8860,8860,0
+20250324,172900,753509225,8860,8860,8860,8860,0
+20250324,172800,753509225,8860,8860,8860,8860,0
+20250324,172700,753509225,8860,8860,8860,8860,0
+20250324,172600,753509225,8860,8860,8860,8860,0
+20250324,172500,753509225,8860,8860,8860,8860,0
+20250324,172400,753509225,8860,8860,8860,8860,0
+20250324,172300,753509225,8860,8860,8860,8860,0
+20250324,172200,753509225,8860,8860,8860,8860,0
+20250324,172100,753509225,8860,8860,8860,8860,0
+20250324,172000,753509225,8860,8860,8860,8860,0
+20250324,171900,753509225,8860,8860,8860,8860,0
+20250324,171800,753509225,8860,8860,8860,8860,761
+20250324,171700,753509225,8860,8860,8860,8860,0
+20250324,171600,753509225,8860,8860,8860,8860,0
+20250324,171500,753509225,8860,8860,8860,8860,0
+20250324,171400,753509225,8860,8860,8860,8860,0
+20250324,171300,753509225,8860,8860,8860,8860,0
+20250324,171200,753509225,8860,8860,8860,8860,0
+20250324,171100,753509225,8860,8860,8860,8860,0
+20250324,171000,753509225,8860,8860,8860,8860,0
+20250324,170900,753509225,8860,8860,8860,8860,0
+20250324,170800,753509225,8860,8860,8860,8860,0
+20250324,170700,753509225,8860,8860,8860,8860,0
+20250324,170600,753509225,8860,8860,8860,8860,0
+20250324,170500,753509225,8860,8860,8860,8860,0
+20250324,170400,753509225,8860,8860,8860,8860,0
+20250324,170300,753509225,8860,8860,8860,8860,0
+20250324,170200,753509225,8860,8860,8860,8860,0
+20250324,170100,753509225,8860,8860,8860,8860,0
+20250324,170000,753509225,8860,8860,8860,8860,0
+20250324,165900,753509225,8860,8860,8860,8860,0
+20250324,165800,753509225,8860,8860,8860,8860,0
+20250324,165700,753509225,8860,8860,8860,8860,0
+20250324,165600,753509225,8860,8860,8860,8860,0
+20250324,165500,753509225,8860,8860,8860,8860,0
+20250324,165400,753509225,8860,8860,8860,8860,0
+20250324,165300,753509225,8860,8860,8860,8860,0
+20250324,165200,753509225,8860,8860,8860,8860,0
+20250324,165100,753509225,8860,8860,8860,8860,0
+20250324,165000,753509225,8860,8860,8860,8860,0
+20250324,164900,753509225,8860,8860,8860,8860,0
+20250324,164800,753509225,8860,8860,8860,8860,761
+20250324,164700,753509225,8860,8860,8860,8860,0
+20250324,164600,753509225,8860,8860,8860,8860,0
+20250324,164500,753509225,8860,8860,8860,8860,0
+20250324,164400,753509225,8860,8860,8860,8860,0
+20250324,164300,753509225,8860,8860,8860,8860,0
+20250324,164200,753509225,8860,8860,8860,8860,0
+20250324,164100,753509225,8860,8860,8860,8860,0
+20250324,164000,753509225,8860,8860,8860,8860,0
+20250324,163900,753509225,8860,8860,8860,8860,0
+20250324,163800,753509225,8860,8860,8860,8860,0
+20250324,163700,753509225,8860,8860,8860,8860,0
+20250324,163600,753509225,8860,8860,8860,8860,0
+20250324,163500,753509225,8860,8860,8860,8860,0
+20250324,163400,753509225,8860,8860,8860,8860,0
+20250324,163300,753509225,8860,8860,8860,8860,0
+20250324,163200,753509225,8860,8860,8860,8860,0
+20250324,163100,753509225,8860,8860,8860,8860,0
+20250324,163000,753509225,8860,8860,8860,8860,0
+20250324,162900,753509225,8860,8860,8860,8860,0
+20250324,162800,753509225,8860,8860,8860,8860,0
+20250324,162700,753509225,8860,8860,8860,8860,0
+20250324,162600,753509225,8860,8860,8860,8860,0
+20250324,162500,753509225,8860,8860,8860,8860,0
+20250324,162400,753509225,8860,8860,8860,8860,0
+20250324,162300,753509225,8860,8860,8860,8860,0
+20250324,162200,753509225,8860,8860,8860,8860,0
+20250324,162100,753509225,8860,8860,8860,8860,0
+20250324,162000,753509225,8860,8860,8860,8860,0
+20250324,161900,753509225,8860,8860,8860,8860,0
+20250324,161800,753509225,8860,8860,8860,8860,761
+20250324,161700,753509225,8860,8860,8860,8860,0
+20250324,161600,753509225,8860,8860,8860,8860,0
+20250324,161500,753509225,8860,8860,8860,8860,0
+20250324,161400,753509225,8860,8860,8860,8860,0
+20250324,161300,753509225,8860,8860,8860,8860,0
+20250324,161200,753509225,8860,8860,8860,8860,0
+20250324,161100,753509225,8860,8860,8860,8860,0
+20250324,161000,753509225,8860,8860,8860,8860,0
+20250324,160900,753509225,8860,8860,8860,8860,0
+20250324,160800,753509225,8860,8860,8860,8860,0
+20250324,160700,753509225,8860,8860,8860,8860,0
+20250324,160600,753509225,8860,8860,8860,8860,0
+20250324,160500,753509225,8860,8860,8860,8860,0
+20250324,160400,753509225,8860,8860,8860,8860,0
+20250324,160300,753509225,8860,8860,8860,8860,0
+20250324,160200,753509225,8860,8860,8860,8860,0
+20250324,160100,753509225,8860,8860,8860,8860,0
+20250324,160000,753509225,8860,8860,8860,8860,0
+20250324,155900,753509225,8860,8860,8860,8860,0
+20250324,155800,753509225,8860,8860,8860,8860,0
+20250324,155700,753509225,8860,8860,8860,8860,0
+20250324,155600,753509225,8860,8860,8860,8860,0
+20250324,155500,753509225,8860,8860,8860,8860,0
+20250324,155400,753509225,8860,8860,8860,8860,0
+20250324,155300,753509225,8860,8860,8860,8860,0
+20250324,155200,753509225,8860,8860,8860,8860,0
+20250324,155100,753509225,8860,8860,8860,8860,0
+20250324,155000,753509225,8860,8860,8860,8860,0
+20250324,154900,753509225,8860,8860,8860,8860,0
+20250324,154800,753509225,8860,8860,8860,8860,761
+20250324,154700,753509225,8860,8860,8860,8860,0
+20250324,154600,753509225,8860,8860,8860,8860,0
+20250324,154500,753509225,8860,8860,8860,8860,0
+20250324,154400,753509225,8860,8860,8860,8860,0
+20250324,154300,753509225,8860,8860,8860,8860,0
+20250324,154200,753509225,8860,8860,8860,8860,0
+20250324,154100,753509225,8860,8860,8860,8860,0
+20250324,154000,753509225,8860,8860,8860,8860,0
+20250324,153900,753509225,8860,8860,8860,8860,0
+20250324,153800,753509225,8860,8860,8860,8860,0
+20250324,153700,753509225,8860,8860,8860,8860,0
+20250324,153600,753509225,8860,8860,8860,8860,0
+20250324,153500,753509225,8860,8860,8860,8860,0
+20250324,153400,753509225,8860,8860,8860,8860,0
+20250324,153300,753509225,8860,8860,8860,8860,0
+20250324,153200,753509225,8860,8860,8860,8860,0
+20250324,153100,753509225,8860,8860,8860,8860,0
+20250324,153000,753509225,8860,8860,8860,8860,761
+20250324,152900,746766765,8890,8890,8890,8890,0
+20250324,152800,746766765,8890,8890,8890,8890,0
+20250324,152700,746766765,8890,8890,8890,8890,0
+20250324,152600,746766765,8890,8890,8890,8890,0
+20250324,152500,746766765,8890,8890,8890,8890,0
+20250324,152400,746766765,8890,8890,8890,8890,0
+20250324,152300,746766765,8890,8890,8890,8890,0
+20250324,152200,746766765,8890,8890,8890,8890,0
+20250324,152100,746766765,8890,8890,8890,8890,0
+20250324,152000,746766765,8890,8890,8890,8890,0
+20250324,151900,746766765,8890,8880,8890,8880,35
+20250324,151800,746455875,8880,8890,8890,8880,61
+20250324,151700,745914145,8900,8870,8900,8840,518
+20250324,151600,741325635,8850,8870,8870,8850,540
+20250324,151500,736541885,8870,8860,8870,8860,61
+20250324,151400,736000915,8870,8860,8870,8860,62
+20250324,151300,735451005,8870,8880,8880,8870,87
+20250324,151200,734678525,8880,8880,8880,8880,0
+20250324,151100,734678525,8880,8860,8880,8860,5
+20250324,151000,734634185,8880,8880,8880,8880,0
+20250324,150900,734634185,8880,8880,8880,8880,129
+20250324,150800,733488665,8860,8860,8860,8860,160
+20250324,150700,732071065,8870,8870,8870,8870,105
+20250324,150600,731139715,8870,8870,8870,8870,0
+20250324,150500,731139715,8870,8870,8870,8870,100
+20250324,150400,730252715,8870,8870,8870,8870,100
+20250324,150300,729365715,8870,8870,8870,8870,12
+20250324,150200,729259275,8870,8870,8870,8870,0
+20250324,150100,729259275,8870,8870,8870,8870,0
+20250324,150000,729259275,8870,8880,8880,8870,270
+20250324,145900,726862375,8890,8890,8890,8890,0
+20250324,145800,726862375,8890,8890,8890,8890,0
+20250324,145700,726862375,8890,8890,8890,8890,105
+20250324,145600,725928925,8890,8890,8890,8890,0
+20250324,145500,725928925,8890,8890,8890,8890,1
+20250324,145400,725920035,8900,8900,8900,8900,58
+20250324,145300,725403835,8900,8900,8900,8900,1
+20250324,145200,725394935,8890,8890,8890,8890,38
+20250324,145100,725057115,8890,8890,8890,8890,122
+20250324,145000,723972535,8860,8860,8860,8860,0
+20250324,144900,723972535,8860,8860,8860,8860,0
+20250324,144800,723972535,8860,8860,8860,8860,0
+20250324,144700,723972535,8860,8860,8860,8860,0
+20250324,144600,723972535,8860,8860,8860,8860,0
+20250324,144500,723972535,8860,8880,8880,8860,115
+20250324,144400,722951355,8890,8890,8890,8890,0
+20250324,144300,722951355,8890,8890,8890,8890,0
+20250324,144200,722951355,8890,8890,8890,8890,0
+20250324,144100,722951355,8890,8870,8890,8860,317
+20250324,144000,720140315,8870,8870,8870,8870,0
+20250324,143900,720140315,8870,8870,8870,8870,187
+20250324,143800,718481625,8870,8870,8870,8870,75
+20250324,143700,717816375,8870,8870,8870,8870,100
+20250324,143600,716929375,8880,8880,8880,8880,18
+20250324,143500,716769535,8890,8890,8890,8890,15
+20250324,143400,716636185,8890,8890,8890,8890,73
+20250324,143300,715987215,8870,8870,8870,8870,128
+20250324,143200,714851855,8860,8860,8860,8860,94
+20250324,143100,714019015,8860,8860,8860,8860,10
+20250324,143000,713930415,8900,8900,8900,8900,0
+20250324,142900,713930415,8900,8900,8900,8900,0
+20250324,142800,713930415,8900,8900,8900,8900,0
+20250324,142700,713930415,8900,8900,8900,8900,0
+20250324,142600,713930415,8900,8900,8900,8900,45
+20250324,142500,713529915,8850,8850,8850,8850,0
+20250324,142400,713529915,8850,8860,8860,8850,88
+20250324,142300,712751095,8910,8860,8910,8860,101
+20250324,142200,711856185,8910,8910,8910,8910,89
+20250324,142100,711063195,8860,8860,8860,8860,0
+20250324,142000,711063195,8860,8860,8860,8860,0
+20250324,141900,711063195,8860,8860,8860,8860,600
+20250324,141800,705747195,8870,8870,8870,8870,45
+20250324,141700,705348045,8870,8870,8870,8870,212
+20250324,141600,703467605,8870,8870,8870,8870,0
+20250324,141500,703467605,8870,8870,8870,8870,501
+20250324,141400,699023735,8870,8870,8870,8870,20
+20250324,141300,698846335,8870,8880,8880,8870,117
+20250324,141200,697807385,8900,8900,8900,8900,89
+20250324,141100,697015285,8900,8900,8900,8900,0
+20250324,141000,697015285,8900,8900,8900,8900,1
+20250324,140900,697006385,8900,8900,8900,8900,6
+20250324,140800,696952985,8900,8900,8900,8900,1
+20250324,140700,696944085,8910,8910,8910,8910,0
+20250324,140600,696944085,8910,8910,8910,8910,0
+20250324,140500,696944085,8910,8910,8910,8910,71
+20250324,140400,696311475,8910,8910,8910,8910,1
+20250324,140300,696302565,8910,8910,8910,8910,0
+20250324,140200,696302565,8910,8910,8910,8910,0
+20250324,140100,696302565,8910,8910,8910,8910,0
+20250324,140000,696302565,8910,8910,8910,8910,0
+20250324,135900,696302565,8910,8910,8910,8910,0
+20250324,135800,696302565,8910,8910,8910,8910,0
+20250324,135700,696302565,8910,8910,8910,8910,10
+20250324,135600,696213465,8920,8920,8920,8920,97
+20250324,135500,695348225,8910,8910,8910,8910,0
+20250324,135400,695348225,8910,8910,8910,8910,21
+20250324,135300,695161115,8870,8870,8870,8870,0
+20250324,135200,695161115,8870,8910,8910,8870,163
+20250324,135100,693713585,8880,8880,8880,8880,0
+20250324,135000,693713585,8880,8880,8880,8880,29
+20250324,134900,693456065,8910,8910,8910,8910,0
+20250324,134800,693456065,8910,8900,8910,8900,68
+20250324,134700,692850195,8910,8910,8910,8910,1
+20250324,134600,692841285,8870,8900,8900,8870,31
+20250324,134500,692565685,8910,8910,8910,8910,0
+20250324,134400,692565685,8910,8910,8910,8910,215
+20250324,134300,690650035,8900,8900,8900,8900,21
+20250324,134200,690463135,8900,8900,8900,8900,96
+20250324,134100,689608735,8910,8910,8910,8910,101
+20250324,134000,688708825,8900,8900,8900,8900,1300
+20250324,133900,677138825,8890,8890,8890,8890,1360
+20250324,133800,665048425,8890,8890,8890,8890,0
+20250324,133700,665048425,8890,8890,8890,8890,0
+20250324,133600,665048425,8890,8890,8890,8890,0
+20250324,133500,665048425,8890,8890,8890,8890,52
+20250324,133400,664586145,8900,8900,8900,8900,30
+20250324,133300,664319145,8900,8900,8900,8900,0
+20250324,133200,664319145,8900,8900,8900,8900,0
+20250324,133100,664319145,8900,8900,8900,8900,0
+20250324,133000,664319145,8900,8900,8900,8890,83
+20250324,132900,663580465,8890,8890,8890,8890,0
+20250324,132800,663580465,8890,8890,8890,8890,0
+20250324,132700,663580465,8890,8900,8900,8890,111
+20250324,132600,662593565,8890,8890,8890,8890,0
+20250324,132500,662593565,8890,8890,8890,8890,79
+20250324,132400,661891255,8880,8880,8880,8880,20
+20250324,132300,661713655,8890,8890,8890,8890,0
+20250324,132200,661713655,8890,8890,8890,8890,0
+20250324,132100,661713655,8890,8890,8890,8890,1
+20250324,132000,661704765,8910,8910,8910,8910,0
+20250324,131900,661704765,8910,8890,8910,8890,206
+20250324,131800,659871475,8890,8880,8890,8860,101
+20250324,131700,658975985,8890,8890,8890,8890,0
+20250324,131600,658975985,8890,8890,8890,8890,0
+20250324,131500,658975985,8890,8890,8890,8890,1
+20250324,131400,658967095,8890,8870,8890,8860,242
+20250324,131300,656820855,8880,8880,8880,8880,200
+20250324,131200,655044855,8900,8900,8900,8900,0
+20250324,131100,655044855,8900,8900,8900,8900,9
+20250324,131000,654964755,8900,8900,8900,8900,500
+20250324,130900,650514755,8910,8910,8910,8910,10
+20250324,130800,650425655,8910,8910,8910,8910,104
+20250324,130700,649499015,8900,8900,8900,8900,14
+20250324,130600,649374415,8870,8870,8870,8870,28
+20250324,130500,649126055,8870,8870,8870,8870,600
+20250324,130400,643804055,8880,8880,8880,8880,74
+20250324,130300,643146935,8870,8870,8870,8870,0
+20250324,130200,643146935,8870,8880,8880,8870,97
+20250324,130100,642285625,8870,8870,8870,8870,0
+20250324,130000,642285625,8870,8870,8870,8870,0
+20250324,125900,642285625,8870,8870,8870,8870,0
+20250324,125800,642285625,8870,8860,8870,8860,120
+20250324,125700,641222325,8860,8860,8860,8860,105
+20250324,125600,640292025,8850,8850,8850,8850,0
+20250324,125500,640292025,8850,8850,8850,8850,81
+20250324,125400,639575175,8850,8860,8860,8850,147
+20250324,125300,638274205,8850,8850,8850,8850,0
+20250324,125200,638274205,8850,8850,8850,8850,0
+20250324,125100,638274205,8850,8850,8850,8850,0
+20250324,125000,638274205,8850,8850,8850,8850,0
+20250324,124900,638274205,8850,8850,8850,8850,10
+20250324,124800,638185705,8850,8850,8850,8850,0
+20250324,124700,638185705,8850,8850,8850,8850,101
+20250324,124600,637291855,8850,8850,8850,8850,54
+20250324,124500,636813955,8850,8850,8850,8840,85
+20250324,124400,636062105,8850,8850,8850,8850,1
+20250324,124300,636053255,8850,8850,8850,8850,0
+20250324,124200,636053255,8850,8850,8850,8850,0
+20250324,124100,636053255,8850,8850,8850,8850,11
+20250324,124000,635955905,8850,8850,8850,8850,0
+20250324,123900,635955905,8850,8850,8850,8850,0
+20250324,123800,635955905,8850,8850,8850,8850,0
+20250324,123700,635955905,8850,8850,8850,8850,1
+20250324,123600,635947055,8850,8850,8850,8850,297
+20250324,123500,633318605,8850,8850,8850,8850,0
+20250324,123400,633318605,8850,8850,8850,8850,11
+20250324,123300,633221255,8850,8850,8850,8850,1
+20250324,123200,633212405,8850,8850,8850,8850,100
+20250324,123100,632327405,8850,8850,8850,8850,5
+20250324,123000,632283155,8850,8850,8850,8850,57
+20250324,122900,631778705,8850,8850,8850,8850,332
+20250324,122800,628840505,8860,8860,8860,8860,0
+20250324,122700,628840505,8860,8860,8860,8860,0
+20250324,122600,628840505,8860,8860,8860,8860,0
+20250324,122500,628840505,8860,8860,8860,8860,1
+20250324,122400,628831645,8860,8860,8860,8860,1
+20250324,122300,628822785,8860,8870,8870,8860,430
+20250324,122200,625011985,8870,8860,8870,8860,52
+20250324,122100,624551255,8860,8860,8860,8860,0
+20250324,122000,624551255,8860,8860,8860,8860,1
+20250324,121900,624542395,8860,8860,8860,8860,0
+20250324,121800,624542395,8860,8860,8860,8860,0
+20250324,121700,624542395,8860,8860,8860,8860,510
+20250324,121600,620023795,8870,8870,8870,8870,1
+20250324,121500,620014925,8870,8870,8870,8870,5
+20250324,121400,619970575,8870,8860,8870,8860,49
+20250324,121300,619536385,8870,8870,8870,8870,0
+20250324,121200,619536385,8870,8870,8870,8870,156
+20250324,121100,618152665,8880,8880,8880,8880,0
+20250324,121000,618152665,8880,8880,8880,8880,0
+20250324,120900,618152665,8880,8880,8880,8880,122
+20250324,120800,617069305,8870,8870,8870,8870,0
+20250324,120700,617069305,8870,8870,8870,8870,0
+20250324,120600,617069305,8870,8870,8870,8870,18
+20250324,120500,616909645,8870,8870,8870,8870,0
+20250324,120400,616909645,8870,8870,8870,8870,0
+20250324,120300,616909645,8870,8880,8880,8870,246
+20250324,120200,614725365,8870,8910,8920,8870,102
+20250324,120100,613816125,8910,8910,8910,8910,227
+20250324,120000,611793555,8920,8920,8920,8920,0
+20250324,115900,611793555,8920,8920,8920,8920,27
+20250324,115800,611552715,8920,8910,8920,8910,50
+20250324,115700,611106825,8920,8920,8920,8920,0
+20250324,115600,611106825,8920,8920,8920,8920,6
+20250324,115500,611053305,8920,8900,8920,8870,126
+20250324,115400,609934780,8910,8910,8910,8910,0
+20250324,115300,609934780,8910,8910,8910,8910,0
+20250324,115200,609934780,8910,8910,8910,8910,0
+20250324,115100,609934780,8910,8910,8910,8910,50
+20250324,115000,609489280,8920,8920,8920,8920,0
+20250324,114900,609489280,8920,8920,8920,8920,0
+20250324,114800,609489280,8920,8900,8920,8900,64
+20250324,114700,608919540,8900,8900,8900,8900,0
+20250324,114600,608919540,8900,8900,8900,8900,0
+20250324,114500,608919540,8900,8900,8900,8900,0
+20250324,114400,608919540,8900,8900,8900,8900,0
+20250324,114300,608919540,8900,8900,8900,8900,0
+20250324,114200,608919540,8900,8900,8900,8900,104
+20250324,114100,607993940,8900,8900,8900,8900,1
+20250324,114000,607985040,8900,8900,8900,8900,0
+20250324,113900,607985040,8900,8900,8900,8900,1
+20250324,113800,607976140,8900,8900,8900,8900,0
+20250324,113700,607976140,8900,8900,8900,8900,0
+20250324,113600,607976140,8900,8900,8900,8900,80
+20250324,113500,607264140,8900,8910,8910,8900,111
+20250324,113400,606276130,8900,8900,8900,8900,11
+20250324,113300,606178230,8900,8900,8900,8900,10
+20250324,113200,606089230,8900,8900,8900,8900,527
+20250324,113100,601398930,8900,8900,8900,8900,23
+20250324,113000,601194230,8900,8900,8900,8900,0
+20250324,112900,601194230,8900,8900,8900,8900,1
+20250324,112800,601185330,8900,8900,8900,8900,0
+20250324,112700,601185330,8900,8900,8900,8900,30
+20250324,112600,600918330,8900,8890,8900,8890,408
+20250324,112500,597288330,8890,8880,8890,8880,500
+20250324,112400,592844790,8840,8840,8840,8840,0
+20250324,112300,592844790,8840,8840,8840,8840,0
+20250324,112200,592844790,8840,8840,8840,8840,0
+20250324,112100,592844790,8840,8840,8840,8840,0
+20250324,112000,592844790,8840,8840,8840,8840,0
+20250324,111900,592844790,8840,8840,8840,8840,413
+20250324,111800,589193870,8850,8850,8850,8850,0
+20250324,111700,589193870,8850,8850,8850,8850,175
+20250324,111600,587645120,8850,8850,8850,8850,5
+20250324,111500,587600870,8850,8850,8850,8850,0
+20250324,111400,587600870,8850,8870,8870,8850,2768
+20250324,111300,563088140,8870,8870,8870,8870,196
+20250324,111200,561349620,8870,8870,8870,8870,100
+20250324,111100,560462620,8870,8870,8870,8870,0
+20250324,111000,560462620,8870,8870,8870,8870,0
+20250324,110900,560462620,8870,8870,8870,8870,17
+20250324,110800,560311830,8870,8870,8870,8870,0
+20250324,110700,560311830,8870,8870,8870,8870,0
+20250324,110600,560311830,8870,8870,8870,8870,1
+20250324,110500,560302960,8870,8880,8880,8870,79
+20250324,110400,559602040,8850,8860,8860,8850,4
+20250324,110300,559566630,8860,8860,8860,8860,4
+20250324,110200,559531190,8860,8880,8880,8860,543
+20250324,110100,554718110,8880,8880,8880,8880,140
+20250324,110000,553474910,8890,8890,8890,8890,45
+20250324,105900,553074860,8880,8880,8880,8880,80
+20250324,105800,552364460,8870,8870,8870,8870,15
+20250324,105700,552231410,8880,8880,8880,8880,133
+20250324,105600,551050370,8880,8880,8880,8880,0
+20250324,105500,551050370,8880,8890,8890,8880,3
+20250324,105400,551023710,8870,8870,8870,8870,12
+20250324,105300,550917270,8870,8870,8870,8870,0
+20250324,105200,550917270,8870,8880,8880,8870,339
+20250324,105100,547909150,8870,8870,8870,8870,0
+20250324,105000,547909150,8870,8870,8870,8870,40
+20250324,104900,547554350,8870,8890,8890,8870,18
+20250324,104800,547394350,8870,8880,8880,8870,27
+20250324,104700,547154790,8870,8880,8880,8870,8
+20250324,104600,547083760,8880,8880,8880,8880,1
+20250324,104500,547074880,8880,8870,8880,8870,167
+20250324,104400,545592650,8860,8860,8860,8860,50
+20250324,104300,545149650,8860,8850,8860,8850,887
+20250324,104200,537297900,8840,8850,8850,8840,10
+20250324,104100,537209490,8840,8820,8840,8810,535
+20250324,104000,532482710,8820,8820,8820,8820,16
+20250324,103900,532341590,8810,8810,8810,8810,0
+20250324,103800,532341590,8810,8810,8810,8810,135
+20250324,103700,531152240,8810,8800,8810,8800,2634
+20250324,103600,507970370,8800,8800,8800,8800,0
+20250324,103500,507970370,8800,8800,8800,8800,0
+20250324,103400,507970370,8800,8800,8800,8800,0
+20250324,103300,507970370,8800,8795,8800,8790,101
+20250324,103200,507082565,8790,8790,8790,8790,0
+20250324,103100,507082565,8790,8790,8790,8790,0
+20250324,103000,507082565,8790,8790,8790,8790,1236
+20250324,102900,496218125,8790,8790,8790,8790,1001
+20250324,102800,487419335,8800,8800,8800,8800,30
+20250324,102700,487155335,8800,8800,8800,8800,17
+20250324,102600,487005735,8800,8800,8800,8790,124
+20250324,102500,485915045,8800,8790,8800,8790,61
+20250324,102400,485378275,8790,8790,8790,8790,195
+20250324,102300,483664225,8790,8790,8790,8790,15
+20250324,102200,483532375,8790,8790,8790,8790,40
+20250324,102100,483180775,8800,8800,8800,8800,1
+20250324,102000,483171975,8800,8770,8800,8760,203
+20250324,101900,481391665,8780,8780,8780,8780,79
+20250324,101800,480698045,8780,8780,8780,8780,0
+20250324,101700,480698045,8780,8780,8780,8780,85
+20250324,101600,479951745,8760,8760,8760,8760,0
+20250324,101500,479951745,8760,8760,8760,8760,216
+20250324,101400,478059585,8760,8780,8780,8760,57
+20250324,101300,477559955,8790,8790,8800,8790,161
+20250324,101200,476144665,8800,8790,8800,8790,26
+20250324,101100,475916115,8810,8810,8810,8810,0
+20250324,101000,475916115,8810,8810,8810,8790,50
+20250324,100900,475476535,8790,8790,8790,8790,41
+20250324,100800,475116145,8790,8790,8790,8790,12
+20250324,100700,475010665,8790,8790,8790,8790,0
+20250324,100600,475010665,8790,8780,8790,8780,938
+20250324,100500,466774385,8780,8780,8780,8780,200
+20250324,100400,465018385,8750,8760,8760,8750,200
+20250324,100300,463267025,8750,8800,8800,8750,3356
+20250324,100200,433857395,8800,8800,8800,8800,0
+20250324,100100,433857395,8800,8800,8800,8800,0
+20250324,100000,433857395,8800,8800,8800,8800,0
+20250324,095900,433857395,8800,8810,8810,8800,200
+20250324,095800,432096775,8850,8845,8850,8840,206
+20250324,095700,430274860,8840,8840,8840,8840,39
+20250324,095600,429930100,8800,8800,8800,8800,0
+20250324,095500,429930100,8800,8830,8830,8800,604
+20250324,095400,424599830,8830,8830,8830,8830,420
+20250324,095300,420891230,8820,8820,8820,8820,25
+20250324,095200,420670730,8820,8820,8820,8820,10
+20250324,095100,420582530,8820,8830,8830,8810,76
+20250324,095000,419912480,8810,8830,8830,8810,10
+20250324,094900,419824200,8840,8800,8840,8800,213
+20250324,094800,417948170,8810,8810,8810,8800,191
+20250324,094700,416266570,8800,8820,8820,8800,3004
+20250324,094600,389831060,8850,8850,8850,8850,0
+20250324,094500,389831060,8850,8850,8850,8850,77
+20250324,094400,389149610,8800,8800,8800,8800,33
+20250324,094300,388859210,8800,8800,8800,8800,0
+20250324,094200,388859210,8800,8800,8800,8800,500
+20250324,094100,384459210,8800,8800,8800,8800,96
+20250324,094000,383614410,8840,8840,8840,8820,755
+20250324,093900,376947310,8840,8830,8860,8830,10
+20250324,093800,376858860,8820,8820,8820,8820,79
+20250324,093700,376162080,8820,8820,8820,8820,128
+20250324,093600,375033120,8820,8820,8820,8820,2
+20250324,093500,375015480,8820,8850,8860,8820,448
+20250324,093400,371056580,8850,8840,8850,8840,200
+20250324,093300,369287580,8840,8840,8840,8840,129
+20250324,093200,368147220,8820,8790,8820,8790,5281
+20250324,093100,321673390,8790,8790,8790,8790,0
+20250324,093000,321673390,8790,8750,8790,8750,2637
+20250324,092900,298586520,8770,8770,8770,8750,143
+20250324,092800,297335010,8750,8750,8750,8750,4
+20250324,092700,297300010,8770,8770,8770,8750,2288
+20250324,092600,277238570,8770,8790,8790,8770,275
+20250324,092500,274826780,8790,8790,8790,8790,0
+20250324,092400,274826780,8790,8790,8790,8790,5
+20250324,092300,274782830,8790,8790,8790,8790,76
+20250324,092200,274114790,8790,8780,8790,8730,2466
+20250324,092100,252559320,8780,8730,8780,8730,149
+20250324,092000,251251200,8730,8790,8790,8730,1001
+20250324,091900,242512410,8790,8790,8790,8780,491
+20250324,091800,238198650,8790,8800,8800,8780,212
+20250324,091700,236333270,8800,8780,8800,8770,5107
+20250324,091600,191472970,8780,8750,8780,8690,4952
+20250324,091500,148038610,8740,8750,8750,8690,2360
+20250324,091400,127492700,8750,8740,8750,8740,370
+20250324,091300,124257390,8730,8730,8730,8730,44
+20250324,091200,123873270,8710,8730,8740,8710,249
+20250324,091100,121700450,8700,8710,8710,8700,60
+20250324,091000,121178310,8700,8710,8710,8700,545
+20250324,090900,116435670,8710,8710,8710,8710,150
+20250324,090800,115129170,8710,8700,8710,8700,272
+20250324,090700,112762700,8680,8680,8680,8670,507
+20250324,090600,108362460,8680,8710,8710,8670,1281
+20250324,090500,97240310,8710,8700,8710,8690,515
+20250324,090400,92761420,8700,8680,8700,8680,192
+20250324,090300,91092180,8670,8730,8730,8670,5028
+20250324,090200,47394730,8710,8710,8710,8710,100
+20250324,090100,46523730,8700,8730,8730,8670,1611
+20250324,090000,32485490,8710,8850,8850,8710,3703

323990/min/candle-20250325.csv

@@ -0,0 +1,739 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211700,587242020,8890,8890,8890,8890,1434
+20250325,211600,587242020,8890,8890,8890,8890,0
+20250325,211500,587242020,8890,8890,8890,8890,0
+20250325,211400,587242020,8890,8890,8890,8890,0
+20250325,211300,587242020,8890,8890,8890,8890,0
+20250325,211200,587242020,8890,8890,8890,8890,0
+20250325,211100,587242020,8890,8890,8890,8890,0
+20250325,211000,587242020,8890,8890,8890,8890,0
+20250325,210900,587242020,8890,8890,8890,8890,0
+20250325,210800,587242020,8890,8890,8890,8890,0
+20250325,210700,587242020,8890,8890,8890,8890,0
+20250325,210600,587242020,8890,8890,8890,8890,0
+20250325,210500,587242020,8890,8890,8890,8890,0
+20250325,210400,587242020,8890,8890,8890,8890,0
+20250325,210300,587242020,8890,8890,8890,8890,0
+20250325,210200,587242020,8890,8890,8890,8890,0
+20250325,210100,587242020,8890,8890,8890,8890,0
+20250325,210000,587242020,8890,8890,8890,8890,0
+20250325,205900,587242020,8890,8890,8890,8890,0
+20250325,205800,587242020,8890,8890,8890,8890,0
+20250325,205700,587242020,8890,8890,8890,8890,0
+20250325,205600,587242020,8890,8890,8890,8890,0
+20250325,205500,587242020,8890,8890,8890,8890,0
+20250325,205400,587242020,8890,8890,8890,8890,0
+20250325,205300,587242020,8890,8890,8890,8890,0
+20250325,205200,587242020,8890,8890,8890,8890,0
+20250325,205100,587242020,8890,8890,8890,8890,0
+20250325,205000,587242020,8890,8890,8890,8890,0
+20250325,204900,587242020,8890,8890,8890,8890,0
+20250325,204800,587242020,8890,8890,8890,8890,0
+20250325,204700,587242020,8890,8890,8890,8890,1434
+20250325,204600,587242020,8890,8890,8890,8890,0
+20250325,204500,587242020,8890,8890,8890,8890,0
+20250325,204400,587242020,8890,8890,8890,8890,0
+20250325,204300,587242020,8890,8890,8890,8890,0
+20250325,204200,587242020,8890,8890,8890,8890,0
+20250325,204100,587242020,8890,8890,8890,8890,0
+20250325,204000,587242020,8890,8890,8890,8890,0
+20250325,203900,587242020,8890,8890,8890,8890,0
+20250325,203800,587242020,8890,8890,8890,8890,0
+20250325,203700,587242020,8890,8890,8890,8890,0
+20250325,203600,587242020,8890,8890,8890,8890,0
+20250325,203500,587242020,8890,8890,8890,8890,0
+20250325,203400,587242020,8890,8890,8890,8890,0
+20250325,203300,587242020,8890,8890,8890,8890,0
+20250325,203200,587242020,8890,8890,8890,8890,0
+20250325,203100,587242020,8890,8890,8890,8890,0
+20250325,203000,587242020,8890,8890,8890,8890,0
+20250325,202900,587242020,8890,8890,8890,8890,0
+20250325,202800,587242020,8890,8890,8890,8890,0
+20250325,202700,587242020,8890,8890,8890,8890,0
+20250325,202600,587242020,8890,8890,8890,8890,0
+20250325,202500,587242020,8890,8890,8890,8890,0
+20250325,202400,587242020,8890,8890,8890,8890,0
+20250325,202300,587242020,8890,8890,8890,8890,0
+20250325,202200,587242020,8890,8890,8890,8890,0
+20250325,202100,587242020,8890,8890,8890,8890,0
+20250325,202000,587242020,8890,8890,8890,8890,0
+20250325,201900,587242020,8890,8890,8890,8890,0
+20250325,201800,587242020,8890,8890,8890,8890,0
+20250325,201700,587242020,8890,8890,8890,8890,1434
+20250325,201600,587242020,8890,8890,8890,8890,0
+20250325,201500,587242020,8890,8890,8890,8890,0
+20250325,201400,587242020,8890,8890,8890,8890,0
+20250325,201300,587242020,8890,8890,8890,8890,0
+20250325,201200,587242020,8890,8890,8890,8890,0
+20250325,201100,587242020,8890,8890,8890,8890,0
+20250325,201000,587242020,8890,8890,8890,8890,0
+20250325,200900,587242020,8890,8890,8890,8890,0
+20250325,200800,587242020,8890,8890,8890,8890,0
+20250325,200700,587242020,8890,8890,8890,8890,0
+20250325,200600,587242020,8890,8890,8890,8890,0
+20250325,200500,587242020,8890,8890,8890,8890,0
+20250325,200400,587242020,8890,8890,8890,8890,0
+20250325,200300,587242020,8890,8890,8890,8890,0
+20250325,200200,587242020,8890,8890,8890,8890,0
+20250325,200100,587242020,8890,8890,8890,8890,0
+20250325,200000,587242020,8890,8890,8890,8890,0
+20250325,195900,587242020,8890,8890,8890,8890,0
+20250325,195800,587242020,8890,8890,8890,8890,0
+20250325,195700,587242020,8890,8890,8890,8890,0
+20250325,195600,587242020,8890,8890,8890,8890,0
+20250325,195500,587242020,8890,8890,8890,8890,0
+20250325,195400,587242020,8890,8890,8890,8890,0
+20250325,195300,587242020,8890,8890,8890,8890,0
+20250325,195200,587242020,8890,8890,8890,8890,0
+20250325,195100,587242020,8890,8890,8890,8890,0
+20250325,195000,587242020,8890,8890,8890,8890,0
+20250325,194900,587242020,8890,8890,8890,8890,0
+20250325,194800,587242020,8890,8890,8890,8890,0
+20250325,194700,587242020,8890,8890,8890,8890,1434
+20250325,194600,587242020,8890,8890,8890,8890,0
+20250325,194500,587242020,8890,8890,8890,8890,0
+20250325,194400,587242020,8890,8890,8890,8890,0
+20250325,194300,587242020,8890,8890,8890,8890,0
+20250325,194200,587242020,8890,8890,8890,8890,0
+20250325,194100,587242020,8890,8890,8890,8890,0
+20250325,194000,587242020,8890,8890,8890,8890,0
+20250325,193900,587242020,8890,8890,8890,8890,0
+20250325,193800,587242020,8890,8890,8890,8890,0
+20250325,193700,587242020,8890,8890,8890,8890,0
+20250325,193600,587242020,8890,8890,8890,8890,0
+20250325,193500,587242020,8890,8890,8890,8890,0
+20250325,193400,587242020,8890,8890,8890,8890,0
+20250325,193300,587242020,8890,8890,8890,8890,0
+20250325,193200,587242020,8890,8890,8890,8890,0
+20250325,193100,587242020,8890,8890,8890,8890,0
+20250325,193000,587242020,8890,8890,8890,8890,0
+20250325,192900,587242020,8890,8890,8890,8890,0
+20250325,192800,587242020,8890,8890,8890,8890,0
+20250325,192700,587242020,8890,8890,8890,8890,0
+20250325,192600,587242020,8890,8890,8890,8890,0
+20250325,192500,587242020,8890,8890,8890,8890,0
+20250325,192400,587242020,8890,8890,8890,8890,0
+20250325,192300,587242020,8890,8890,8890,8890,0
+20250325,192200,587242020,8890,8890,8890,8890,0
+20250325,192100,587242020,8890,8890,8890,8890,0
+20250325,192000,587242020,8890,8890,8890,8890,0
+20250325,191900,587242020,8890,8890,8890,8890,0
+20250325,191800,587242020,8890,8890,8890,8890,0
+20250325,191700,587242020,8890,8890,8890,8890,1434
+20250325,191600,587242020,8890,8890,8890,8890,0
+20250325,191500,587242020,8890,8890,8890,8890,0
+20250325,191400,587242020,8890,8890,8890,8890,0
+20250325,191300,587242020,8890,8890,8890,8890,0
+20250325,191200,587242020,8890,8890,8890,8890,0
+20250325,191100,587242020,8890,8890,8890,8890,0
+20250325,191000,587242020,8890,8890,8890,8890,0
+20250325,190900,587242020,8890,8890,8890,8890,0
+20250325,190800,587242020,8890,8890,8890,8890,0
+20250325,190700,587242020,8890,8890,8890,8890,0
+20250325,190600,587242020,8890,8890,8890,8890,0
+20250325,190500,587242020,8890,8890,8890,8890,0
+20250325,190400,587242020,8890,8890,8890,8890,0
+20250325,190300,587242020,8890,8890,8890,8890,0
+20250325,190200,587242020,8890,8890,8890,8890,0
+20250325,190100,587242020,8890,8890,8890,8890,0
+20250325,190000,587242020,8890,8890,8890,8890,0
+20250325,185900,587242020,8890,8890,8890,8890,0
+20250325,185800,587242020,8890,8890,8890,8890,0
+20250325,185700,587242020,8890,8890,8890,8890,0
+20250325,185600,587242020,8890,8890,8890,8890,0
+20250325,185500,587242020,8890,8890,8890,8890,0
+20250325,185400,587242020,8890,8890,8890,8890,0
+20250325,185300,587242020,8890,8890,8890,8890,0
+20250325,185200,587242020,8890,8890,8890,8890,0
+20250325,185100,587242020,8890,8890,8890,8890,0
+20250325,185000,587242020,8890,8890,8890,8890,0
+20250325,184900,587242020,8890,8890,8890,8890,0
+20250325,184800,587242020,8890,8890,8890,8890,0
+20250325,184700,587242020,8890,8890,8890,8890,1434
+20250325,184600,587242020,8890,8890,8890,8890,0
+20250325,184500,587242020,8890,8890,8890,8890,0
+20250325,184400,587242020,8890,8890,8890,8890,0
+20250325,184300,587242020,8890,8890,8890,8890,0
+20250325,184200,587242020,8890,8890,8890,8890,0
+20250325,184100,587242020,8890,8890,8890,8890,0
+20250325,184000,587242020,8890,8890,8890,8890,0
+20250325,183900,587242020,8890,8890,8890,8890,0
+20250325,183800,587242020,8890,8890,8890,8890,0
+20250325,183700,587242020,8890,8890,8890,8890,0
+20250325,183600,587242020,8890,8890,8890,8890,0
+20250325,183500,587242020,8890,8890,8890,8890,0
+20250325,183400,587242020,8890,8890,8890,8890,0
+20250325,183300,587242020,8890,8890,8890,8890,0
+20250325,183200,587242020,8890,8890,8890,8890,0
+20250325,183100,587242020,8890,8890,8890,8890,0
+20250325,183000,587242020,8890,8890,8890,8890,0
+20250325,182900,587242020,8890,8890,8890,8890,0
+20250325,182800,587242020,8890,8890,8890,8890,0
+20250325,182700,587242020,8890,8890,8890,8890,0
+20250325,182600,587242020,8890,8890,8890,8890,0
+20250325,182500,587242020,8890,8890,8890,8890,0
+20250325,182400,587242020,8890,8890,8890,8890,0
+20250325,182300,587242020,8890,8890,8890,8890,0
+20250325,182200,587242020,8890,8890,8890,8890,0
+20250325,182100,587242020,8890,8890,8890,8890,0
+20250325,182000,587242020,8890,8890,8890,8890,0
+20250325,181900,587242020,8890,8890,8890,8890,0
+20250325,181800,587242020,8890,8890,8890,8890,0
+20250325,181700,587242020,8890,8890,8890,8890,1434
+20250325,181600,587242020,8890,8890,8890,8890,0
+20250325,181500,587242020,8890,8890,8890,8890,0
+20250325,181400,587242020,8890,8890,8890,8890,0
+20250325,181300,587242020,8890,8890,8890,8890,0
+20250325,181200,587242020,8890,8890,8890,8890,0
+20250325,181100,587242020,8890,8890,8890,8890,0
+20250325,181000,587242020,8890,8890,8890,8890,0
+20250325,180900,587242020,8890,8890,8890,8890,0
+20250325,180800,587242020,8890,8890,8890,8890,0
+20250325,180700,587242020,8890,8890,8890,8890,0
+20250325,180600,587242020,8890,8890,8890,8890,0
+20250325,180500,587242020,8890,8890,8890,8890,0
+20250325,180400,587242020,8890,8890,8890,8890,0
+20250325,180300,587242020,8890,8890,8890,8890,0
+20250325,180200,587242020,8890,8890,8890,8890,0
+20250325,180100,587242020,8890,8890,8890,8890,0
+20250325,180000,587242020,8890,8890,8890,8890,0
+20250325,175900,587242020,8890,8890,8890,8890,0
+20250325,175800,587242020,8890,8890,8890,8890,0
+20250325,175700,587242020,8890,8890,8890,8890,0
+20250325,175600,587242020,8890,8890,8890,8890,0
+20250325,175500,587242020,8890,8890,8890,8890,0
+20250325,175400,587242020,8890,8890,8890,8890,0
+20250325,175300,587242020,8890,8890,8890,8890,0
+20250325,175200,587242020,8890,8890,8890,8890,0
+20250325,175100,587242020,8890,8890,8890,8890,0
+20250325,175000,587242020,8890,8890,8890,8890,0
+20250325,174900,587242020,8890,8890,8890,8890,0
+20250325,174800,587242020,8890,8890,8890,8890,0
+20250325,174700,587242020,8890,8890,8890,8890,1434
+20250325,174600,587242020,8890,8890,8890,8890,0
+20250325,174500,587242020,8890,8890,8890,8890,0
+20250325,174400,587242020,8890,8890,8890,8890,0
+20250325,174300,587242020,8890,8890,8890,8890,0
+20250325,174200,587242020,8890,8890,8890,8890,0
+20250325,174100,587242020,8890,8890,8890,8890,0
+20250325,174000,587242020,8890,8890,8890,8890,0
+20250325,173900,587242020,8890,8890,8890,8890,0
+20250325,173800,587242020,8890,8890,8890,8890,0
+20250325,173700,587242020,8890,8890,8890,8890,0
+20250325,173600,587242020,8890,8890,8890,8890,0
+20250325,173500,587242020,8890,8890,8890,8890,0
+20250325,173400,587242020,8890,8890,8890,8890,0
+20250325,173300,587242020,8890,8890,8890,8890,0
+20250325,173200,587242020,8890,8890,8890,8890,0
+20250325,173100,587242020,8890,8890,8890,8890,0
+20250325,173000,587242020,8890,8890,8890,8890,0
+20250325,172900,587242020,8890,8890,8890,8890,0
+20250325,172800,587242020,8890,8890,8890,8890,0
+20250325,172700,587242020,8890,8890,8890,8890,0
+20250325,172600,587242020,8890,8890,8890,8890,0
+20250325,172500,587242020,8890,8890,8890,8890,0
+20250325,172400,587242020,8890,8890,8890,8890,0
+20250325,172300,587242020,8890,8890,8890,8890,0
+20250325,172200,587242020,8890,8890,8890,8890,0
+20250325,172100,587242020,8890,8890,8890,8890,0
+20250325,172000,587242020,8890,8890,8890,8890,0
+20250325,171900,587242020,8890,8890,8890,8890,0
+20250325,171800,587242020,8890,8890,8890,8890,0
+20250325,171700,587242020,8890,8890,8890,8890,1434
+20250325,171600,587242020,8890,8890,8890,8890,0
+20250325,171500,587242020,8890,8890,8890,8890,0
+20250325,171400,587242020,8890,8890,8890,8890,0
+20250325,171300,587242020,8890,8890,8890,8890,0
+20250325,171200,587242020,8890,8890,8890,8890,0
+20250325,171100,587242020,8890,8890,8890,8890,0
+20250325,171000,587242020,8890,8890,8890,8890,0
+20250325,170900,587242020,8890,8890,8890,8890,0
+20250325,170800,587242020,8890,8890,8890,8890,0
+20250325,170700,587242020,8890,8890,8890,8890,0
+20250325,170600,587242020,8890,8890,8890,8890,0
+20250325,170500,587242020,8890,8890,8890,8890,0
+20250325,170400,587242020,8890,8890,8890,8890,0
+20250325,170300,587242020,8890,8890,8890,8890,0
+20250325,170200,587242020,8890,8890,8890,8890,0
+20250325,170100,587242020,8890,8890,8890,8890,0
+20250325,170000,587242020,8890,8890,8890,8890,0
+20250325,165900,587242020,8890,8890,8890,8890,0
+20250325,165800,587242020,8890,8890,8890,8890,0
+20250325,165700,587242020,8890,8890,8890,8890,0
+20250325,165600,587242020,8890,8890,8890,8890,0
+20250325,165500,587242020,8890,8890,8890,8890,0
+20250325,165400,587242020,8890,8890,8890,8890,0
+20250325,165300,587242020,8890,8890,8890,8890,0
+20250325,165200,587242020,8890,8890,8890,8890,0
+20250325,165100,587242020,8890,8890,8890,8890,0
+20250325,165000,587242020,8890,8890,8890,8890,0
+20250325,164900,587242020,8890,8890,8890,8890,0
+20250325,164800,587242020,8890,8890,8890,8890,0
+20250325,164700,587242020,8890,8890,8890,8890,1434
+20250325,164600,587242020,8890,8890,8890,8890,0
+20250325,164500,587242020,8890,8890,8890,8890,0
+20250325,164400,587242020,8890,8890,8890,8890,0
+20250325,164300,587242020,8890,8890,8890,8890,0
+20250325,164200,587242020,8890,8890,8890,8890,0
+20250325,164100,587242020,8890,8890,8890,8890,0
+20250325,164000,587242020,8890,8890,8890,8890,0
+20250325,163900,587242020,8890,8890,8890,8890,0
+20250325,163800,587242020,8890,8890,8890,8890,0
+20250325,163700,587242020,8890,8890,8890,8890,0
+20250325,163600,587242020,8890,8890,8890,8890,0
+20250325,163500,587242020,8890,8890,8890,8890,0
+20250325,163400,587242020,8890,8890,8890,8890,0
+20250325,163300,587242020,8890,8890,8890,8890,0
+20250325,163200,587242020,8890,8890,8890,8890,0
+20250325,163100,587242020,8890,8890,8890,8890,0
+20250325,163000,587242020,8890,8890,8890,8890,0
+20250325,162900,587242020,8890,8890,8890,8890,0
+20250325,162800,587242020,8890,8890,8890,8890,0
+20250325,162700,587242020,8890,8890,8890,8890,0
+20250325,162600,587242020,8890,8890,8890,8890,0
+20250325,162500,587242020,8890,8890,8890,8890,0
+20250325,162400,587242020,8890,8890,8890,8890,0
+20250325,162300,587242020,8890,8890,8890,8890,0
+20250325,162200,587242020,8890,8890,8890,8890,0
+20250325,162100,587242020,8890,8890,8890,8890,0
+20250325,162000,587242020,8890,8890,8890,8890,0
+20250325,161900,587242020,8890,8890,8890,8890,0
+20250325,161800,587242020,8890,8890,8890,8890,0
+20250325,161700,587242020,8890,8890,8890,8890,1434
+20250325,161600,587242020,8890,8890,8890,8890,0
+20250325,161500,587242020,8890,8890,8890,8890,0
+20250325,161400,587242020,8890,8890,8890,8890,0
+20250325,161300,587242020,8890,8890,8890,8890,0
+20250325,161200,587242020,8890,8890,8890,8890,0
+20250325,161100,587242020,8890,8890,8890,8890,0
+20250325,161000,587242020,8890,8890,8890,8890,0
+20250325,160900,587242020,8890,8890,8890,8890,0
+20250325,160800,587242020,8890,8890,8890,8890,0
+20250325,160700,587242020,8890,8890,8890,8890,0
+20250325,160600,587242020,8890,8890,8890,8890,0
+20250325,160500,587242020,8890,8890,8890,8890,0
+20250325,160400,587242020,8890,8890,8890,8890,0
+20250325,160300,587242020,8890,8890,8890,8890,0
+20250325,160200,587242020,8890,8890,8890,8890,0
+20250325,160100,587242020,8890,8890,8890,8890,0
+20250325,160000,587242020,8890,8890,8890,8890,0
+20250325,155900,587242020,8890,8890,8890,8890,0
+20250325,155800,587242020,8890,8890,8890,8890,0
+20250325,155700,587242020,8890,8890,8890,8890,0
+20250325,155600,587242020,8890,8890,8890,8890,0
+20250325,155500,587242020,8890,8890,8890,8890,0
+20250325,155400,587242020,8890,8890,8890,8890,0
+20250325,155300,587242020,8890,8890,8890,8890,0
+20250325,155200,587242020,8890,8890,8890,8890,0
+20250325,155100,587242020,8890,8890,8890,8890,0
+20250325,155000,587242020,8890,8890,8890,8890,0
+20250325,154900,587242020,8890,8890,8890,8890,0
+20250325,154800,587242020,8890,8890,8890,8890,0
+20250325,154700,587242020,8890,8890,8890,8890,1434
+20250325,154600,587242020,8890,8890,8890,8890,0
+20250325,154500,587242020,8890,8890,8890,8890,0
+20250325,154400,587242020,8890,8890,8890,8890,0
+20250325,154300,587242020,8890,8890,8890,8890,0
+20250325,154200,587242020,8890,8890,8890,8890,0
+20250325,154100,587242020,8890,8890,8890,8890,0
+20250325,154000,587242020,8890,8890,8890,8890,0
+20250325,153900,587242020,8890,8890,8890,8890,0
+20250325,153800,587242020,8890,8890,8890,8890,0
+20250325,153700,587242020,8890,8890,8890,8890,0
+20250325,153600,587242020,8890,8890,8890,8890,0
+20250325,153500,587242020,8890,8890,8890,8890,0
+20250325,153400,587242020,8890,8890,8890,8890,0
+20250325,153300,587242020,8890,8890,8890,8890,0
+20250325,153200,587242020,8890,8890,8890,8890,0
+20250325,153100,587242020,8890,8890,8890,8890,0
+20250325,153000,587242020,8890,8890,8890,8890,1434
+20250325,152900,574493760,8880,8880,8880,8880,0
+20250325,152800,574493760,8880,8880,8880,8880,0
+20250325,152700,574493760,8880,8880,8880,8880,0
+20250325,152600,574493760,8880,8880,8880,8880,0
+20250325,152500,574493760,8880,8880,8880,8880,0
+20250325,152400,574493760,8880,8880,8880,8880,0
+20250325,152300,574493760,8880,8880,8880,8880,0
+20250325,152200,574493760,8880,8880,8880,8880,0
+20250325,152100,574493760,8880,8880,8880,8880,0
+20250325,152000,574493760,8880,8880,8880,8880,0
+20250325,151900,574493760,8880,8840,8880,8840,81
+20250325,151800,573777160,8840,8880,8880,8840,215
+20250325,151700,571874310,8880,8850,8880,8850,1378
+20250325,151600,559678880,8860,8860,8860,8860,76
+20250325,151500,559005520,8860,8860,8860,8860,0
+20250325,151400,559005520,8860,8860,8860,8860,100
+20250325,151300,558119520,8860,8860,8860,8860,0
+20250325,151200,558119520,8860,8860,8860,8860,0
+20250325,151100,558119520,8860,8880,8880,8860,121
+20250325,151000,557045480,8870,8870,8870,8870,0
+20250325,150900,557045480,8870,8870,8870,8870,352
+20250325,150800,553923240,8880,8880,8880,8880,607
+20250325,150700,548533080,8880,8870,8880,8870,479
+20250325,150600,544284270,8870,8870,8870,8870,0
+20250325,150500,544284270,8870,8870,8870,8870,21
+20250325,150400,544098000,8870,8870,8870,8870,10
+20250325,150300,544009300,8880,8880,8880,8880,0
+20250325,150200,544009300,8880,8880,8880,8880,0
+20250325,150100,544009300,8880,8880,8880,8880,0
+20250325,150000,544009300,8880,8880,8880,8880,200
+20250325,145900,542233300,8880,8870,8880,8870,232
+20250325,145800,540174140,8870,8870,8870,8870,5
+20250325,145700,540129790,8850,8850,8850,8850,94
+20250325,145600,539297890,8870,8870,8870,8870,0
+20250325,145500,539297890,8870,8860,8870,8860,106
+20250325,145400,538357680,8850,8860,8860,8850,13
+20250325,145300,538242530,8860,8860,8860,8860,0
+20250325,145200,538242530,8860,8860,8860,8860,10
+20250325,145100,538153930,8860,8840,8860,8840,211
+20250325,145000,536285290,8840,8840,8840,8840,0
+20250325,144900,536285290,8840,8840,8840,8840,42
+20250325,144800,535914010,8880,8880,8880,8880,0
+20250325,144700,535914010,8880,8880,8880,8880,0
+20250325,144600,535914010,8880,8870,8880,8870,807
+20250325,144500,528755880,8830,8840,8840,8830,332
+20250325,144400,525823420,8840,8860,8870,8840,737
+20250325,144300,519291680,8830,8850,8850,8830,451
+20250325,144200,515305140,8850,8850,8850,8850,0
+20250325,144100,515305140,8850,8850,8850,8850,33
+20250325,144000,515013090,8850,8850,8850,8850,88
+20250325,143900,514234290,8850,8850,8850,8850,0
+20250325,143800,514234290,8850,8850,8850,8850,0
+20250325,143700,514234290,8850,8850,8850,8850,51
+20250325,143600,513782940,8850,8850,8850,8850,100
+20250325,143500,512897940,8840,8840,8840,8840,0
+20250325,143400,512897940,8840,8840,8840,8840,46
+20250325,143300,512491300,8840,8840,8840,8840,13
+20250325,143200,512376380,8840,8840,8840,8840,0
+20250325,143100,512376380,8840,8840,8840,8840,15
+20250325,143000,512243780,8840,8840,8840,8840,135
+20250325,142900,511050380,8840,8840,8840,8840,15
+20250325,142800,510917780,8840,8840,8840,8840,329
+20250325,142700,508009420,8850,8850,8850,8850,41
+20250325,142600,507646570,8840,8840,8840,8840,45
+20250325,142500,507248770,8840,8840,8840,8840,11
+20250325,142400,507151530,8840,8840,8840,8840,10
+20250325,142300,507063130,8840,8840,8840,8840,363
+20250325,142200,503854210,8840,8840,8840,8840,83
+20250325,142100,503120490,8850,8850,8850,8850,0
+20250325,142000,503120490,8850,8850,8850,8850,0
+20250325,141900,503120490,8850,8850,8850,8850,257
+20250325,141800,500846040,8860,8860,8860,8860,0
+20250325,141700,500846040,8860,8860,8860,8860,11
+20250325,141600,500748580,8860,8860,8860,8860,348
+20250325,141500,497665300,8860,8850,8870,8850,8
+20250325,141400,497594430,8870,8870,8870,8870,3
+20250325,141300,497567820,8870,8870,8870,8870,33
+20250325,141200,497275110,8870,8870,8870,8870,0
+20250325,141100,497275110,8870,8870,8870,8870,51
+20250325,141000,496822740,8850,8850,8850,8850,0
+20250325,140900,496822740,8850,8850,8850,8850,0
+20250325,140800,496822740,8850,8850,8850,8850,0
+20250325,140700,496822740,8850,8850,8850,8850,0
+20250325,140600,496822740,8850,8850,8850,8850,0
+20250325,140500,496822740,8850,8850,8850,8850,10
+20250325,140400,496734240,8860,8860,8860,8860,100
+20250325,140300,495848240,8870,8870,8870,8870,0
+20250325,140200,495848240,8870,8870,8870,8870,100
+20250325,140100,494961240,8870,8870,8870,8870,0
+20250325,140000,494961240,8870,8870,8870,8870,110
+20250325,135900,493985540,8850,8850,8850,8850,0
+20250325,135800,493985540,8850,8850,8850,8850,1
+20250325,135700,493976690,8850,8850,8850,8850,4
+20250325,135600,493941290,8850,8860,8860,8850,77
+20250325,135500,493259830,8860,8860,8860,8860,0
+20250325,135400,493259830,8860,8860,8860,8860,0
+20250325,135300,493259830,8860,8860,8860,8860,3
+20250325,135200,493233250,8860,8860,8860,8860,0
+20250325,135100,493233250,8860,8860,8860,8860,2
+20250325,135000,493215530,8850,8850,8850,8850,265
+20250325,134900,490870280,8860,8860,8860,8860,0
+20250325,134800,490870280,8860,8850,8860,8850,93
+20250325,134700,490047000,8850,8850,8850,8850,0
+20250325,134600,490047000,8850,8850,8850,8850,0
+20250325,134500,490047000,8850,8850,8850,8850,0
+20250325,134400,490047000,8850,8850,8850,8850,1
+20250325,134300,490038150,8840,8850,8850,8840,773
+20250325,134200,483202090,8850,8850,8850,8850,790
+20250325,134100,476210590,8850,8850,8850,8850,1
+20250325,134000,476201740,8850,8860,8860,8850,51
+20250325,133900,475750370,8850,8850,8850,8850,0
+20250325,133800,475750370,8850,8860,8860,8850,50
+20250325,133700,475307850,8870,8870,8870,8870,0
+20250325,133600,475307850,8870,8870,8870,8870,33
+20250325,133500,475015140,8860,8860,8870,8860,165
+20250325,133400,473552470,8860,8860,8860,8860,75
+20250325,133300,472887970,8870,8870,8870,8870,0
+20250325,133200,472887970,8870,8870,8870,8870,0
+20250325,133100,472887970,8870,8870,8870,8870,1
+20250325,133000,472879100,8860,8860,8860,8860,149
+20250325,132900,471558960,8860,8860,8860,8860,1
+20250325,132800,471550100,8870,8870,8870,8870,0
+20250325,132700,471550100,8870,8870,8870,8870,25
+20250325,132600,471328350,8870,8870,8870,8870,0
+20250325,132500,471328350,8870,8870,8870,8870,35
+20250325,132400,471017900,8870,8870,8870,8870,0
+20250325,132300,471017900,8870,8880,8880,8870,4
+20250325,132200,470982400,8880,8880,8880,8880,1
+20250325,132100,470973520,8870,8870,8870,8870,650
+20250325,132000,465208020,8850,8850,8850,8850,0
+20250325,131900,465208020,8850,8850,8850,8850,66
+20250325,131800,464623920,8890,8890,8890,8890,76
+20250325,131700,463948280,8860,8860,8860,8860,563
+20250325,131600,458960100,8850,8850,8850,8850,0
+20250325,131500,458960100,8850,8850,8850,8850,0
+20250325,131400,458960100,8850,8850,8850,8850,100
+20250325,131300,458075100,8850,8850,8850,8850,11
+20250325,131200,457977750,8850,8850,8850,8850,0
+20250325,131100,457977750,8850,8850,8850,8850,0
+20250325,131000,457977750,8850,8850,8850,8850,0
+20250325,130900,457977750,8850,8850,8850,8850,20
+20250325,130800,457800750,8850,8860,8860,8850,48
+20250325,130700,457375520,8860,8860,8860,8860,0
+20250325,130600,457375520,8860,8870,8870,8860,915
+20250325,130500,449266850,8900,8900,8900,8900,0
+20250325,130400,449266850,8900,8900,8900,8900,8
+20250325,130300,449195650,8900,8900,8900,8900,201
+20250325,130200,447406750,8900,8880,8910,8880,195
+20250325,130100,445672840,8860,8860,8860,8860,139
+20250325,130000,444441300,8860,8870,8870,8860,124
+20250325,125900,443342050,8860,8860,8860,8860,0
+20250325,125800,443342050,8860,8860,8860,8860,0
+20250325,125700,443342050,8860,8860,8860,8860,0
+20250325,125600,443342050,8860,8860,8860,8860,5
+20250325,125500,443297750,8870,8870,8870,8870,1
+20250325,125400,443288880,8870,8870,8870,8870,279
+20250325,125300,440814150,8870,8870,8870,8870,34
+20250325,125200,440512570,8850,8850,8850,8850,0
+20250325,125100,440512570,8850,8850,8850,8850,9
+20250325,125000,440432920,8850,8850,8850,8850,176
+20250325,124900,438875320,8860,8860,8860,8860,10
+20250325,124800,438786720,8850,8850,8850,8850,0
+20250325,124700,438786720,8850,8850,8850,8850,7
+20250325,124600,438724770,8840,8840,8840,8840,0
+20250325,124500,438724770,8840,8840,8840,8840,0
+20250325,124400,438724770,8840,8840,8840,8840,0
+20250325,124300,438724770,8840,8840,8840,8840,0
+20250325,124200,438724770,8840,8840,8840,8840,0
+20250325,124100,438724770,8840,8840,8840,8840,6
+20250325,124000,438671730,8830,8830,8830,8830,0
+20250325,123900,438671730,8830,8830,8830,8830,0
+20250325,123800,438671730,8830,8860,8860,8830,610
+20250325,123700,433278760,8860,8850,8860,8850,451
+20250325,123600,429284520,8860,8860,8860,8860,0
+20250325,123500,429284520,8860,8860,8860,8860,1
+20250325,123400,429275660,8860,8860,8860,8860,4
+20250325,123300,429240220,8860,8860,8860,8860,0
+20250325,123200,429240220,8860,8860,8860,8860,10
+20250325,123100,429151620,8870,8870,8870,8870,1
+20250325,123000,429142750,8860,8860,8860,8860,110
+20250325,122900,428168150,8860,8860,8860,8860,117
+20250325,122800,427131530,8860,8860,8860,8860,188
+20250325,122700,425465850,8870,8870,8870,8870,0
+20250325,122600,425465850,8870,8870,8870,8870,0
+20250325,122500,425465850,8870,8870,8870,8870,19
+20250325,122400,425297320,8870,8870,8870,8870,5
+20250325,122300,425252970,8880,8870,8880,8860,616
+20250325,122200,419795160,8870,8870,8870,8870,0
+20250325,122100,419795160,8870,8870,8870,8870,4
+20250325,122000,419759680,8860,8880,8880,8860,221
+20250325,121900,417801600,8880,8860,8880,8860,201
+20250325,121800,416020720,8860,8880,8880,8860,201
+20250325,121700,414239840,8860,8860,8860,8860,100
+20250325,121600,413353840,8860,8860,8860,8860,0
+20250325,121500,413353840,8860,8860,8860,8860,100
+20250325,121400,412467840,8870,8870,8870,8870,50
+20250325,121300,412024340,8870,8870,8870,8870,0
+20250325,121200,412024340,8870,8870,8870,8870,0
+20250325,121100,412024340,8870,8870,8870,8870,0
+20250325,121000,412024340,8870,8870,8870,8870,0
+20250325,120900,412024340,8870,8870,8870,8870,271
+20250325,120800,409620570,8850,8850,8850,8850,0
+20250325,120700,409620570,8850,8850,8850,8850,0
+20250325,120600,409620570,8850,8850,8850,8850,14
+20250325,120500,409496670,8850,8850,8850,8850,97
+20250325,120400,408638220,8860,8860,8860,8860,0
+20250325,120300,408638220,8860,8860,8860,8860,112
+20250325,120200,407645900,8850,8870,8870,8850,33
+20250325,120100,407353820,8870,8870,8870,8870,10
+20250325,120000,407265120,8870,8870,8870,8870,20
+20250325,115900,407087720,8870,8870,8870,8870,21
+20250325,115800,406901450,8840,8850,8850,8840,254
+20250325,115700,404656080,8840,8840,8840,8840,0
+20250325,115600,404656080,8840,8860,8860,8840,328
+20250325,115500,401754600,8840,8840,8840,8840,0
+20250325,115400,401754600,8840,8840,8840,8840,10
+20250325,115300,401666200,8850,8850,8850,8850,318
+20250325,115200,398851900,8850,8850,8850,8850,859
+20250325,115100,391249750,8850,8860,8860,8850,2000
+20250325,115000,373537780,8860,8860,8860,8860,0
+20250325,114900,373537780,8860,8860,8860,8860,105
+20250325,114800,372607480,8890,8890,8890,8890,0
+20250325,114700,372607480,8890,8890,8890,8890,0
+20250325,114600,372607480,8890,8890,8890,8890,1
+20250325,114500,372598590,8860,8860,8860,8860,0
+20250325,114400,372598590,8860,8870,8870,8860,1000
+20250325,114300,363732350,8890,8890,8890,8890,0
+20250325,114200,363732350,8890,8890,8890,8890,5
+20250325,114100,363687900,8910,8910,8910,8910,110
+20250325,114000,362707800,8910,8910,8910,8910,116
+20250325,113900,361674240,8900,8900,8900,8900,1
+20250325,113800,361665340,8880,8880,8880,8880,20
+20250325,113700,361487740,8880,8880,8880,8880,100
+20250325,113600,360599740,8910,8910,8910,8910,6
+20250325,113500,360546280,8920,8920,8920,8920,0
+20250325,113400,360546280,8920,8920,8920,8920,1
+20250325,113300,360537360,8870,8940,8940,8870,1001
+20250325,113200,351651390,8900,8910,8910,8900,1019
+20250325,113100,342580180,8950,8950,8950,8950,0
+20250325,113000,342580180,8950,8950,8950,8950,1
+20250325,112900,342571230,8950,8950,8950,8950,0
+20250325,112800,342571230,8950,8950,8950,8950,141
+20250325,112700,341309280,8950,8950,8950,8950,0
+20250325,112600,341309280,8950,8950,8950,8950,0
+20250325,112500,341309280,8950,8950,8950,8950,20
+20250325,112400,341130280,8940,8940,8940,8940,1
+20250325,112300,341121340,8930,8930,8930,8920,303
+20250325,112200,338416780,8930,8930,8930,8930,0
+20250325,112100,338416780,8930,8930,8930,8930,0
+20250325,112000,338416780,8930,8930,8930,8930,0
+20250325,111900,338416780,8930,8930,8930,8930,0
+20250325,111800,338416780,8930,8930,8930,8930,0
+20250325,111700,338416780,8930,8930,8930,8930,3
+20250325,111600,338389990,8920,8920,8920,8920,0
+20250325,111500,338389990,8920,8920,8920,8920,0
+20250325,111400,338389990,8920,8920,8920,8920,0
+20250325,111300,338389990,8920,8920,8920,8920,0
+20250325,111200,338389990,8920,8920,8920,8920,0
+20250325,111100,338389990,8920,8920,8920,8920,9
+20250325,111000,338309710,8920,8920,8920,8920,0
+20250325,110900,338309710,8920,8920,8920,8920,100
+20250325,110800,337417710,8950,8950,8950,8950,1
+20250325,110700,337408760,8920,8940,8940,8920,47
+20250325,110600,336989460,8970,8970,8970,8970,0
+20250325,110500,336989460,8970,8970,8970,8970,0
+20250325,110400,336989460,8970,8970,8970,8970,0
+20250325,110300,336989460,8970,8970,8970,8970,7
+20250325,110200,336926670,8970,8970,8970,8970,6
+20250325,110100,336872850,8970,8970,8970,8970,2
+20250325,110000,336854910,8970,8970,9020,8900,1088
+20250325,105900,327147910,9030,8980,9030,8980,1209
+20250325,105800,316264910,8980,8980,8980,8980,0
+20250325,105700,316264910,8980,8980,8980,8980,0
+20250325,105600,316264910,8980,8980,8980,8980,0
+20250325,105500,316264910,8980,8980,8980,8980,11
+20250325,105400,316166130,8980,8980,8980,8980,0
+20250325,105300,316166130,8980,8970,8980,8970,102
+20250325,105200,315251170,8970,8970,8970,8970,10
+20250325,105100,315161470,8970,8970,8970,8970,0
+20250325,105000,315161470,8970,8930,8970,8910,1907
+20250325,104900,298167950,8930,8930,8930,8930,0
+20250325,104800,298167950,8930,8930,8930,8930,0
+20250325,104700,298167950,8930,8930,8930,8930,20
+20250325,104600,297989350,8930,8960,8960,8930,58
+20250325,104500,297471320,8910,8910,8910,8910,2
+20250325,104400,297453500,8890,8890,8890,8890,0
+20250325,104300,297453500,8890,8950,8950,8890,300
+20250325,104200,294781880,9000,9000,9000,9000,0
+20250325,104100,294781880,9000,9000,9000,9000,3
+20250325,104000,294754880,8990,8990,8990,8990,13
+20250325,103900,294638010,8990,8980,9000,8980,952
+20250325,103800,286076560,8990,8990,8990,8990,0
+20250325,103700,286076560,8990,8940,8990,8940,1987
+20250325,103600,268266730,8950,8950,8950,8950,0
+20250325,103500,268266730,8950,8930,8950,8930,585
+20250325,103400,263037660,8890,8890,8890,8890,3
+20250325,103300,263010990,8880,8880,8880,8880,0
+20250325,103200,263010990,8880,8880,8880,8880,0
+20250325,103100,263010990,8880,8880,8880,8880,0
+20250325,103000,263010990,8880,8890,8890,8880,453
+20250325,102900,258986660,8900,8900,8900,8900,422
+20250325,102800,255230860,8910,8910,8910,8910,150
+20250325,102700,253894360,8910,8910,8910,8910,0
+20250325,102600,253894360,8910,8910,8910,8910,1500
+20250325,102500,240529360,8910,8910,8950,8910,121
+20250325,102400,239449370,8910,8910,8910,8910,0
+20250325,102300,239449370,8910,8910,8910,8910,282
+20250325,102200,236936750,8910,8910,8910,8910,0
+20250325,102100,236936750,8910,8920,8920,8910,266
+20250325,102000,234564980,8920,8930,8930,8920,309
+20250325,101900,231805900,8930,8930,8930,8925,262
+20250325,101800,229467510,8945,8945,8945,8945,0
+20250325,101700,229467510,8945,8945,8945,8945,1
+20250325,101600,229458565,8940,8940,8940,8940,100
+20250325,101500,228564565,8940,8940,8940,8940,0
+20250325,101400,228564565,8940,8940,8940,8940,11
+20250325,101300,228466225,8950,8960,8960,8950,48
+20250325,101200,228036485,8960,8960,8960,8960,22
+20250325,101100,227839365,8960,8990,9000,8960,496
+20250325,101000,223379185,9000,8970,9000,8970,877
+20250325,100900,215512405,8970,8970,8970,8970,6
+20250325,100800,215458585,8970,8970,8970,8970,154
+20250325,100700,214077205,8950,8950,8950,8950,5
+20250325,100600,214032455,8950,8940,8960,8940,544
+20250325,100500,209160485,8950,8950,8950,8950,0
+20250325,100400,209160485,8950,8910,8950,8910,1412
+20250325,100300,196549855,8910,8920,8920,8910,32
+20250325,100200,196264465,8910,8910,8910,8910,0
+20250325,100100,196264465,8910,8910,8910,8910,5
+20250325,100000,196219915,8920,8920,8920,8920,0
+20250325,095900,196219915,8920,8920,8920,8920,119
+20250325,095800,195158435,8890,8900,8900,8890,103
+20250325,095700,194242735,8900,8900,8900,8900,1
+20250325,095600,194233835,8900,8900,8900,8900,12
+20250325,095500,194127035,8890,8900,8900,8890,299
+20250325,095400,191466135,8900,8910,8920,8900,59
+20250325,095300,190940985,8920,8920,8920,8920,31
+20250325,095200,190664465,8890,8890,8890,8890,1
+20250325,095100,190655575,8920,8920,8920,8920,0
+20250325,095000,190655575,8920,8920,8920,8920,0
+20250325,094900,190655575,8920,8920,8920,8920,0
+20250325,094800,190655575,8920,8920,8920,8920,426
+20250325,094700,186855655,8920,8920,8920,8920,1
+20250325,094600,186846735,8900,8900,8905,8870,36
+20250325,094500,186526350,8910,8920,8920,8910,26
+20250325,094400,186294660,8930,8930,8930,8930,24
+20250325,094300,186080340,8930,8930,8930,8930,9
+20250325,094200,185999970,8900,8900,8900,8900,39
+20250325,094100,185652870,8930,8930,8930,8930,15
+20250325,094000,185518920,8930,8910,8930,8910,45
+20250325,093900,185117190,8910,8910,8910,8910,10
+20250325,093800,185028090,8910,8910,8910,8910,1
+20250325,093700,185019180,8910,8880,8910,8880,203
+20250325,093600,183214490,8880,8890,8890,8880,62
+20250325,093500,182663330,8870,8865,8870,8865,197
+20250325,093400,180916000,8865,8860,8865,8860,103
+20250325,093300,180002920,8860,8860,8860,8860,0
+20250325,093200,180002920,8860,8870,8870,8860,401
+20250325,093100,176449960,8870,8870,8870,8870,1486
+20250325,093000,163269140,8870,8890,8890,8870,776
+20250325,092900,156381680,8890,8880,8890,8880,118
+20250325,092800,155332860,8900,8880,8900,8880,335
+20250325,092700,152357960,8880,8890,8890,8870,1059
+20250325,092600,142950870,8900,8900,8900,8900,0
+20250325,092500,142950870,8900,8900,8900,8900,219
+20250325,092400,141001770,8910,8910,8910,8910,3
+20250325,092300,140975040,8900,8910,8910,8900,159
+20250325,092200,139559430,8910,8920,8920,8910,611
+20250325,092100,134109900,8930,8960,8960,8930,12
+20250325,092000,134002560,8960,8960,8960,8930,207
+20250325,091900,132153240,8930,8930,8930,8930,52
+20250325,091800,131688880,8930,8930,8930,8930,83
+20250325,091700,130947690,8930,8970,8980,8930,680
+20250325,091600,124843080,8970,8960,8970,8960,111
+20250325,091500,123847430,8910,8910,8910,8910,200
+20250325,091400,122065430,8920,8920,8920,8920,830
+20250325,091300,114661830,8960,8960,8960,8960,100
+20250325,091200,113765830,8910,8910,8910,8900,214
+20250325,091100,111860290,8980,8910,8980,8910,66
+20250325,091000,111271850,8890,8890,8890,8890,44
+20250325,090900,110880690,8880,8920,8940,8880,623
+20250325,090800,105339440,8950,9010,9010,8950,436
+20250325,090700,101418680,9040,9000,9040,9000,633
+20250325,090600,95703920,9000,9040,9040,9000,1736
+20250325,090500,80027150,9040,9090,9090,9040,873
+20250325,090400,72113010,9100,9050,9100,9010,3460
+20250325,090300,40720070,9050,8940,9080,8940,3565
+20250325,090200,8439560,8940,8930,8940,8900,500
+20250325,090100,3974090,8930,8930,8930,8930,100
+20250325,090000,3081090,8940,8870,8940,8870,346

323990/min/candle-20250326.csv

@@ -0,0 +1,737 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211500,602017985,8890,8890,8890,8890,230
+20250326,211400,602017985,8890,8890,8890,8890,0
+20250326,211300,602017985,8890,8890,8890,8890,0
+20250326,211200,602017985,8890,8890,8890,8890,0
+20250326,211100,602017985,8890,8890,8890,8890,0
+20250326,211000,602017985,8890,8890,8890,8890,0
+20250326,210900,602017985,8890,8890,8890,8890,0
+20250326,210800,602017985,8890,8890,8890,8890,0
+20250326,210700,602017985,8890,8890,8890,8890,0
+20250326,210600,602017985,8890,8890,8890,8890,0
+20250326,210500,602017985,8890,8890,8890,8890,0
+20250326,210400,602017985,8890,8890,8890,8890,0
+20250326,210300,602017985,8890,8890,8890,8890,0
+20250326,210200,602017985,8890,8890,8890,8890,0
+20250326,210100,602017985,8890,8890,8890,8890,0
+20250326,210000,602017985,8890,8890,8890,8890,0
+20250326,205900,602017985,8890,8890,8890,8890,0
+20250326,205800,602017985,8890,8890,8890,8890,0
+20250326,205700,602017985,8890,8890,8890,8890,0
+20250326,205600,602017985,8890,8890,8890,8890,0
+20250326,205500,602017985,8890,8890,8890,8890,0
+20250326,205400,602017985,8890,8890,8890,8890,0
+20250326,205300,602017985,8890,8890,8890,8890,0
+20250326,205200,602017985,8890,8890,8890,8890,0
+20250326,205100,602017985,8890,8890,8890,8890,0
+20250326,205000,602017985,8890,8890,8890,8890,0
+20250326,204900,602017985,8890,8890,8890,8890,0
+20250326,204800,602017985,8890,8890,8890,8890,0
+20250326,204700,602017985,8890,8890,8890,8890,0
+20250326,204600,602017985,8890,8890,8890,8890,0
+20250326,204500,602017985,8890,8890,8890,8890,230
+20250326,204400,602017985,8890,8890,8890,8890,0
+20250326,204300,602017985,8890,8890,8890,8890,0
+20250326,204200,602017985,8890,8890,8890,8890,0
+20250326,204100,602017985,8890,8890,8890,8890,0
+20250326,204000,602017985,8890,8890,8890,8890,0
+20250326,203900,602017985,8890,8890,8890,8890,0
+20250326,203800,602017985,8890,8890,8890,8890,0
+20250326,203700,602017985,8890,8890,8890,8890,0
+20250326,203600,602017985,8890,8890,8890,8890,0
+20250326,203500,602017985,8890,8890,8890,8890,0
+20250326,203400,602017985,8890,8890,8890,8890,0
+20250326,203300,602017985,8890,8890,8890,8890,0
+20250326,203200,602017985,8890,8890,8890,8890,0
+20250326,203100,602017985,8890,8890,8890,8890,0
+20250326,203000,602017985,8890,8890,8890,8890,0
+20250326,202900,602017985,8890,8890,8890,8890,0
+20250326,202800,602017985,8890,8890,8890,8890,0
+20250326,202700,602017985,8890,8890,8890,8890,0
+20250326,202600,602017985,8890,8890,8890,8890,0
+20250326,202500,602017985,8890,8890,8890,8890,0
+20250326,202400,602017985,8890,8890,8890,8890,0
+20250326,202300,602017985,8890,8890,8890,8890,0
+20250326,202200,602017985,8890,8890,8890,8890,0
+20250326,202100,602017985,8890,8890,8890,8890,0
+20250326,202000,602017985,8890,8890,8890,8890,0
+20250326,201900,602017985,8890,8890,8890,8890,0
+20250326,201800,602017985,8890,8890,8890,8890,0
+20250326,201700,602017985,8890,8890,8890,8890,0
+20250326,201600,602017985,8890,8890,8890,8890,0
+20250326,201500,602017985,8890,8890,8890,8890,230
+20250326,201400,602017985,8890,8890,8890,8890,0
+20250326,201300,602017985,8890,8890,8890,8890,0
+20250326,201200,602017985,8890,8890,8890,8890,0
+20250326,201100,602017985,8890,8890,8890,8890,0
+20250326,201000,602017985,8890,8890,8890,8890,0
+20250326,200900,602017985,8890,8890,8890,8890,0
+20250326,200800,602017985,8890,8890,8890,8890,0
+20250326,200700,602017985,8890,8890,8890,8890,0
+20250326,200600,602017985,8890,8890,8890,8890,0
+20250326,200500,602017985,8890,8890,8890,8890,0
+20250326,200400,602017985,8890,8890,8890,8890,0
+20250326,200300,602017985,8890,8890,8890,8890,0
+20250326,200200,602017985,8890,8890,8890,8890,0
+20250326,200100,602017985,8890,8890,8890,8890,0
+20250326,200000,602017985,8890,8890,8890,8890,0
+20250326,195900,602017985,8890,8890,8890,8890,0
+20250326,195800,602017985,8890,8890,8890,8890,0
+20250326,195700,602017985,8890,8890,8890,8890,0
+20250326,195600,602017985,8890,8890,8890,8890,0
+20250326,195500,602017985,8890,8890,8890,8890,0
+20250326,195400,602017985,8890,8890,8890,8890,0
+20250326,195300,602017985,8890,8890,8890,8890,0
+20250326,195200,602017985,8890,8890,8890,8890,0
+20250326,195100,602017985,8890,8890,8890,8890,0
+20250326,195000,602017985,8890,8890,8890,8890,0
+20250326,194900,602017985,8890,8890,8890,8890,0
+20250326,194800,602017985,8890,8890,8890,8890,0
+20250326,194700,602017985,8890,8890,8890,8890,0
+20250326,194600,602017985,8890,8890,8890,8890,0
+20250326,194500,602017985,8890,8890,8890,8890,230
+20250326,194400,602017985,8890,8890,8890,8890,0
+20250326,194300,602017985,8890,8890,8890,8890,0
+20250326,194200,602017985,8890,8890,8890,8890,0
+20250326,194100,602017985,8890,8890,8890,8890,0
+20250326,194000,602017985,8890,8890,8890,8890,0
+20250326,193900,602017985,8890,8890,8890,8890,0
+20250326,193800,602017985,8890,8890,8890,8890,0
+20250326,193700,602017985,8890,8890,8890,8890,0
+20250326,193600,602017985,8890,8890,8890,8890,0
+20250326,193500,602017985,8890,8890,8890,8890,0
+20250326,193400,602017985,8890,8890,8890,8890,0
+20250326,193300,602017985,8890,8890,8890,8890,0
+20250326,193200,602017985,8890,8890,8890,8890,0
+20250326,193100,602017985,8890,8890,8890,8890,0
+20250326,193000,602017985,8890,8890,8890,8890,0
+20250326,192900,602017985,8890,8890,8890,8890,0
+20250326,192800,602017985,8890,8890,8890,8890,0
+20250326,192700,602017985,8890,8890,8890,8890,0
+20250326,192600,602017985,8890,8890,8890,8890,0
+20250326,192500,602017985,8890,8890,8890,8890,0
+20250326,192400,602017985,8890,8890,8890,8890,0
+20250326,192300,602017985,8890,8890,8890,8890,0
+20250326,192200,602017985,8890,8890,8890,8890,0
+20250326,192100,602017985,8890,8890,8890,8890,0
+20250326,192000,602017985,8890,8890,8890,8890,0
+20250326,191900,602017985,8890,8890,8890,8890,0
+20250326,191800,602017985,8890,8890,8890,8890,0
+20250326,191700,602017985,8890,8890,8890,8890,0
+20250326,191600,602017985,8890,8890,8890,8890,0
+20250326,191500,602017985,8890,8890,8890,8890,230
+20250326,191400,602017985,8890,8890,8890,8890,0
+20250326,191300,602017985,8890,8890,8890,8890,0
+20250326,191200,602017985,8890,8890,8890,8890,0
+20250326,191100,602017985,8890,8890,8890,8890,0
+20250326,191000,602017985,8890,8890,8890,8890,0
+20250326,190900,602017985,8890,8890,8890,8890,0
+20250326,190800,602017985,8890,8890,8890,8890,0
+20250326,190700,602017985,8890,8890,8890,8890,0
+20250326,190600,602017985,8890,8890,8890,8890,0
+20250326,190500,602017985,8890,8890,8890,8890,0
+20250326,190400,602017985,8890,8890,8890,8890,0
+20250326,190300,602017985,8890,8890,8890,8890,0
+20250326,190200,602017985,8890,8890,8890,8890,0
+20250326,190100,602017985,8890,8890,8890,8890,0
+20250326,190000,602017985,8890,8890,8890,8890,0
+20250326,185900,602017985,8890,8890,8890,8890,0
+20250326,185800,602017985,8890,8890,8890,8890,0
+20250326,185700,602017985,8890,8890,8890,8890,0
+20250326,185600,602017985,8890,8890,8890,8890,0
+20250326,185500,602017985,8890,8890,8890,8890,0
+20250326,185400,602017985,8890,8890,8890,8890,0
+20250326,185300,602017985,8890,8890,8890,8890,0
+20250326,185200,602017985,8890,8890,8890,8890,0
+20250326,185100,602017985,8890,8890,8890,8890,0
+20250326,185000,602017985,8890,8890,8890,8890,0
+20250326,184900,602017985,8890,8890,8890,8890,0
+20250326,184800,602017985,8890,8890,8890,8890,0
+20250326,184700,602017985,8890,8890,8890,8890,0
+20250326,184600,602017985,8890,8890,8890,8890,0
+20250326,184500,602017985,8890,8890,8890,8890,230
+20250326,184400,602017985,8890,8890,8890,8890,0
+20250326,184300,602017985,8890,8890,8890,8890,0
+20250326,184200,602017985,8890,8890,8890,8890,0
+20250326,184100,602017985,8890,8890,8890,8890,0
+20250326,184000,602017985,8890,8890,8890,8890,0
+20250326,183900,602017985,8890,8890,8890,8890,0
+20250326,183800,602017985,8890,8890,8890,8890,0
+20250326,183700,602017985,8890,8890,8890,8890,0
+20250326,183600,602017985,8890,8890,8890,8890,0
+20250326,183500,602017985,8890,8890,8890,8890,0
+20250326,183400,602017985,8890,8890,8890,8890,0
+20250326,183300,602017985,8890,8890,8890,8890,0
+20250326,183200,602017985,8890,8890,8890,8890,0
+20250326,183100,602017985,8890,8890,8890,8890,0
+20250326,183000,602017985,8890,8890,8890,8890,0
+20250326,182900,602017985,8890,8890,8890,8890,0
+20250326,182800,602017985,8890,8890,8890,8890,0
+20250326,182700,602017985,8890,8890,8890,8890,0
+20250326,182600,602017985,8890,8890,8890,8890,0
+20250326,182500,602017985,8890,8890,8890,8890,0
+20250326,182400,602017985,8890,8890,8890,8890,0
+20250326,182300,602017985,8890,8890,8890,8890,0
+20250326,182200,602017985,8890,8890,8890,8890,0
+20250326,182100,602017985,8890,8890,8890,8890,0
+20250326,182000,602017985,8890,8890,8890,8890,0
+20250326,181900,602017985,8890,8890,8890,8890,0
+20250326,181800,602017985,8890,8890,8890,8890,0
+20250326,181700,602017985,8890,8890,8890,8890,0
+20250326,181600,602017985,8890,8890,8890,8890,0
+20250326,181500,602017985,8890,8890,8890,8890,230
+20250326,181400,602017985,8890,8890,8890,8890,0
+20250326,181300,602017985,8890,8890,8890,8890,0
+20250326,181200,602017985,8890,8890,8890,8890,0
+20250326,181100,602017985,8890,8890,8890,8890,0
+20250326,181000,602017985,8890,8890,8890,8890,0
+20250326,180900,602017985,8890,8890,8890,8890,0
+20250326,180800,602017985,8890,8890,8890,8890,0
+20250326,180700,602017985,8890,8890,8890,8890,0
+20250326,180600,602017985,8890,8890,8890,8890,0
+20250326,180500,602017985,8890,8890,8890,8890,0
+20250326,180400,602017985,8890,8890,8890,8890,0
+20250326,180300,602017985,8890,8890,8890,8890,0
+20250326,180200,602017985,8890,8890,8890,8890,0
+20250326,180100,602017985,8890,8890,8890,8890,0
+20250326,180000,602017985,8890,8890,8890,8890,0
+20250326,175900,602017985,8890,8890,8890,8890,0
+20250326,175800,602017985,8890,8890,8890,8890,0
+20250326,175700,602017985,8890,8890,8890,8890,0
+20250326,175600,602017985,8890,8890,8890,8890,0
+20250326,175500,602017985,8890,8890,8890,8890,0
+20250326,175400,602017985,8890,8890,8890,8890,0
+20250326,175300,602017985,8890,8890,8890,8890,0
+20250326,175200,602017985,8890,8890,8890,8890,0
+20250326,175100,602017985,8890,8890,8890,8890,0
+20250326,175000,602017985,8890,8890,8890,8890,0
+20250326,174900,602017985,8890,8890,8890,8890,0
+20250326,174800,602017985,8890,8890,8890,8890,0
+20250326,174700,602017985,8890,8890,8890,8890,0
+20250326,174600,602017985,8890,8890,8890,8890,0
+20250326,174500,602017985,8890,8890,8890,8890,230
+20250326,174400,602017985,8890,8890,8890,8890,0
+20250326,174300,602017985,8890,8890,8890,8890,0
+20250326,174200,602017985,8890,8890,8890,8890,0
+20250326,174100,602017985,8890,8890,8890,8890,0
+20250326,174000,602017985,8890,8890,8890,8890,0
+20250326,173900,602017985,8890,8890,8890,8890,0
+20250326,173800,602017985,8890,8890,8890,8890,0
+20250326,173700,602017985,8890,8890,8890,8890,0
+20250326,173600,602017985,8890,8890,8890,8890,0
+20250326,173500,602017985,8890,8890,8890,8890,0
+20250326,173400,602017985,8890,8890,8890,8890,0
+20250326,173300,602017985,8890,8890,8890,8890,0
+20250326,173200,602017985,8890,8890,8890,8890,0
+20250326,173100,602017985,8890,8890,8890,8890,0
+20250326,173000,602017985,8890,8890,8890,8890,0
+20250326,172900,602017985,8890,8890,8890,8890,0
+20250326,172800,602017985,8890,8890,8890,8890,0
+20250326,172700,602017985,8890,8890,8890,8890,0
+20250326,172600,602017985,8890,8890,8890,8890,0
+20250326,172500,602017985,8890,8890,8890,8890,0
+20250326,172400,602017985,8890,8890,8890,8890,0
+20250326,172300,602017985,8890,8890,8890,8890,0
+20250326,172200,602017985,8890,8890,8890,8890,0
+20250326,172100,602017985,8890,8890,8890,8890,0
+20250326,172000,602017985,8890,8890,8890,8890,0
+20250326,171900,602017985,8890,8890,8890,8890,0
+20250326,171800,602017985,8890,8890,8890,8890,0
+20250326,171700,602017985,8890,8890,8890,8890,0
+20250326,171600,602017985,8890,8890,8890,8890,0
+20250326,171500,602017985,8890,8890,8890,8890,230
+20250326,171400,602017985,8890,8890,8890,8890,0
+20250326,171300,602017985,8890,8890,8890,8890,0
+20250326,171200,602017985,8890,8890,8890,8890,0
+20250326,171100,602017985,8890,8890,8890,8890,0
+20250326,171000,602017985,8890,8890,8890,8890,0
+20250326,170900,602017985,8890,8890,8890,8890,0
+20250326,170800,602017985,8890,8890,8890,8890,0
+20250326,170700,602017985,8890,8890,8890,8890,0
+20250326,170600,602017985,8890,8890,8890,8890,0
+20250326,170500,602017985,8890,8890,8890,8890,0
+20250326,170400,602017985,8890,8890,8890,8890,0
+20250326,170300,602017985,8890,8890,8890,8890,0
+20250326,170200,602017985,8890,8890,8890,8890,0
+20250326,170100,602017985,8890,8890,8890,8890,0
+20250326,170000,602017985,8890,8890,8890,8890,0
+20250326,165900,602017985,8890,8890,8890,8890,0
+20250326,165800,602017985,8890,8890,8890,8890,0
+20250326,165700,602017985,8890,8890,8890,8890,0
+20250326,165600,602017985,8890,8890,8890,8890,0
+20250326,165500,602017985,8890,8890,8890,8890,0
+20250326,165400,602017985,8890,8890,8890,8890,0
+20250326,165300,602017985,8890,8890,8890,8890,0
+20250326,165200,602017985,8890,8890,8890,8890,0
+20250326,165100,602017985,8890,8890,8890,8890,0
+20250326,165000,602017985,8890,8890,8890,8890,0
+20250326,164900,602017985,8890,8890,8890,8890,0
+20250326,164800,602017985,8890,8890,8890,8890,0
+20250326,164700,602017985,8890,8890,8890,8890,0
+20250326,164600,602017985,8890,8890,8890,8890,0
+20250326,164500,602017985,8890,8890,8890,8890,230
+20250326,164400,602017985,8890,8890,8890,8890,0
+20250326,164300,602017985,8890,8890,8890,8890,0
+20250326,164200,602017985,8890,8890,8890,8890,0
+20250326,164100,602017985,8890,8890,8890,8890,0
+20250326,164000,602017985,8890,8890,8890,8890,0
+20250326,163900,602017985,8890,8890,8890,8890,0
+20250326,163800,602017985,8890,8890,8890,8890,0
+20250326,163700,602017985,8890,8890,8890,8890,0
+20250326,163600,602017985,8890,8890,8890,8890,0
+20250326,163500,602017985,8890,8890,8890,8890,0
+20250326,163400,602017985,8890,8890,8890,8890,0
+20250326,163300,602017985,8890,8890,8890,8890,0
+20250326,163200,602017985,8890,8890,8890,8890,0
+20250326,163100,602017985,8890,8890,8890,8890,0
+20250326,163000,602017985,8890,8890,8890,8890,0
+20250326,162900,602017985,8890,8890,8890,8890,0
+20250326,162800,602017985,8890,8890,8890,8890,0
+20250326,162700,602017985,8890,8890,8890,8890,0
+20250326,162600,602017985,8890,8890,8890,8890,0
+20250326,162500,602017985,8890,8890,8890,8890,0
+20250326,162400,602017985,8890,8890,8890,8890,0
+20250326,162300,602017985,8890,8890,8890,8890,0
+20250326,162200,602017985,8890,8890,8890,8890,0
+20250326,162100,602017985,8890,8890,8890,8890,0
+20250326,162000,602017985,8890,8890,8890,8890,0
+20250326,161900,602017985,8890,8890,8890,8890,0
+20250326,161800,602017985,8890,8890,8890,8890,0
+20250326,161700,602017985,8890,8890,8890,8890,0
+20250326,161600,602017985,8890,8890,8890,8890,0
+20250326,161500,602017985,8890,8890,8890,8890,230
+20250326,161400,602017985,8890,8890,8890,8890,0
+20250326,161300,602017985,8890,8890,8890,8890,0
+20250326,161200,602017985,8890,8890,8890,8890,0
+20250326,161100,602017985,8890,8890,8890,8890,0
+20250326,161000,602017985,8890,8890,8890,8890,0
+20250326,160900,602017985,8890,8890,8890,8890,0
+20250326,160800,602017985,8890,8890,8890,8890,0
+20250326,160700,602017985,8890,8890,8890,8890,0
+20250326,160600,602017985,8890,8890,8890,8890,0
+20250326,160500,602017985,8890,8890,8890,8890,0
+20250326,160400,602017985,8890,8890,8890,8890,0
+20250326,160300,602017985,8890,8890,8890,8890,0
+20250326,160200,602017985,8890,8890,8890,8890,0
+20250326,160100,602017985,8890,8890,8890,8890,0
+20250326,160000,602017985,8890,8890,8890,8890,0
+20250326,155900,602017985,8890,8890,8890,8890,0
+20250326,155800,602017985,8890,8890,8890,8890,0
+20250326,155700,602017985,8890,8890,8890,8890,0
+20250326,155600,602017985,8890,8890,8890,8890,0
+20250326,155500,602017985,8890,8890,8890,8890,0
+20250326,155400,602017985,8890,8890,8890,8890,0
+20250326,155300,602017985,8890,8890,8890,8890,0
+20250326,155200,602017985,8890,8890,8890,8890,0
+20250326,155100,602017985,8890,8890,8890,8890,0
+20250326,155000,602017985,8890,8890,8890,8890,0
+20250326,154900,602017985,8890,8890,8890,8890,0
+20250326,154800,602017985,8890,8890,8890,8890,0
+20250326,154700,602017985,8890,8890,8890,8890,0
+20250326,154600,602017985,8890,8890,8890,8890,0
+20250326,154500,602017985,8890,8890,8890,8890,230
+20250326,154400,602017985,8890,8890,8890,8890,0
+20250326,154300,602017985,8890,8890,8890,8890,0
+20250326,154200,602017985,8890,8890,8890,8890,0
+20250326,154100,602017985,8890,8890,8890,8890,0
+20250326,154000,602017985,8890,8890,8890,8890,0
+20250326,153900,602017985,8890,8890,8890,8890,0
+20250326,153800,602017985,8890,8890,8890,8890,0
+20250326,153700,602017985,8890,8890,8890,8890,0
+20250326,153600,602017985,8890,8890,8890,8890,0
+20250326,153500,602017985,8890,8890,8890,8890,0
+20250326,153400,602017985,8890,8890,8890,8890,0
+20250326,153300,602017985,8890,8890,8890,8890,0
+20250326,153200,602017985,8890,8890,8890,8890,0
+20250326,153100,602017985,8890,8890,8890,8890,0
+20250326,153000,602017985,8890,8890,8890,8890,230
+20250326,152900,599973285,8890,8890,8890,8890,0
+20250326,152800,599973285,8890,8890,8890,8890,0
+20250326,152700,599973285,8890,8890,8890,8890,0
+20250326,152600,599973285,8890,8890,8890,8890,0
+20250326,152500,599973285,8890,8890,8890,8890,0
+20250326,152400,599973285,8890,8890,8890,8890,0
+20250326,152300,599973285,8890,8890,8890,8890,0
+20250326,152200,599973285,8890,8890,8890,8890,0
+20250326,152100,599973285,8890,8890,8890,8890,0
+20250326,152000,599973285,8890,8890,8890,8890,0
+20250326,151900,599973285,8890,8940,9010,8890,196
+20250326,151800,598216415,9010,8980,9010,8980,396
+20250326,151700,594655835,8930,8930,8930,8930,145
+20250326,151600,593360985,8970,8950,8970,8950,141
+20250326,151500,592097135,8930,8970,8970,8930,566
+20250326,151400,587040715,9000,8930,9000,8930,16
+20250326,151300,586897765,8900,8900,8900,8900,0
+20250326,151200,586897765,8900,8990,9010,8900,620
+20250326,151100,581354525,9000,9000,9000,9000,0
+20250326,151000,581354525,9000,8980,9000,8930,1537
+20250326,150900,567526425,8980,8980,8980,8980,0
+20250326,150800,567526425,8980,8930,8980,8930,2
+20250326,150700,567508515,8990,8990,8990,8990,100
+20250326,150600,566609515,9000,8980,9000,8920,476
+20250326,150500,562342385,8990,9000,9000,8980,36
+20250326,150400,562018865,9000,8930,9000,8930,2245
+20250326,150300,541832165,8970,8930,8970,8930,466
+20250326,150200,537658185,8860,8860,8860,8860,0
+20250326,150100,537658185,8860,8860,8860,8860,3
+20250326,150000,537631605,8940,8940,8940,8940,0
+20250326,145900,537631605,8940,8940,8940,8940,0
+20250326,145800,537631605,8940,8940,8940,8940,10
+20250326,145700,537542205,8940,8940,8940,8940,52
+20250326,145600,537077325,8950,8950,8950,8950,0
+20250326,145500,537077325,8950,8950,8950,8950,1
+20250326,145400,537068375,8950,8910,8950,8910,620
+20250326,145300,531523205,8910,8880,8910,8820,2841
+20250326,145200,506375305,8940,8940,8940,8940,100
+20250326,145100,505481305,8930,8930,8930,8930,2
+20250326,145000,505463445,8940,8890,8940,8890,1200
+20250326,144900,494770485,8940,8940,8940,8940,0
+20250326,144800,494770485,8940,8940,8940,8940,30
+20250326,144700,494502285,8940,8940,8940,8940,100
+20250326,144600,493608285,8940,8940,8940,8940,0
+20250326,144500,493608285,8940,8940,8940,8940,0
+20250326,144400,493608285,8940,8930,8940,8930,200
+20250326,144300,491820395,8880,8880,8880,8880,0
+20250326,144200,491820395,8880,8880,8880,8880,0
+20250326,144100,491820395,8880,8880,8880,8880,0
+20250326,144000,491820395,8880,8880,8880,8880,20
+20250326,143900,491642795,8830,8830,8830,8830,0
+20250326,143800,491642795,8830,8830,8830,8830,0
+20250326,143700,491642795,8830,8830,8830,8830,0
+20250326,143600,491642795,8830,8830,8830,8830,0
+20250326,143500,491642795,8830,8900,8900,8830,2288
+20250326,143400,471399135,8900,8900,8900,8900,0
+20250326,143300,471399135,8900,8900,8900,8900,100
+20250326,143200,470509135,8900,8900,8900,8900,0
+20250326,143100,470509135,8900,8900,8900,8900,2
+20250326,143000,470491335,8890,8890,8890,8890,10
+20250326,142900,470402435,8900,8900,8900,8900,131
+20250326,142800,469236535,8900,8900,8900,8900,0
+20250326,142700,469236535,8900,8900,8900,8900,0
+20250326,142600,469236535,8900,8900,8900,8900,0
+20250326,142500,469236535,8900,8900,8900,8900,0
+20250326,142400,469236535,8900,8900,8900,8900,350
+20250326,142300,466121535,8900,8900,8900,8900,322
+20250326,142200,463255735,8900,8900,8900,8900,0
+20250326,142100,463255735,8900,8900,8900,8900,0
+20250326,142000,463255735,8900,8900,8900,8900,350
+20250326,141900,460140735,8900,8900,8900,8900,1
+20250326,141800,460131835,8950,8950,8950,8950,0
+20250326,141700,460131835,8950,8930,8950,8870,1428
+20250326,141600,447376645,8950,8960,8960,8950,80
+20250326,141500,446659855,8960,8960,8960,8960,99
+20250326,141400,445772815,8960,8960,8960,8960,12
+20250326,141300,445665295,8960,8940,8960,8940,1001
+20250326,141200,436704675,8920,8920,8920,8920,0
+20250326,141100,436704675,8920,8920,8920,8920,0
+20250326,141000,436704675,8920,8920,8920,8920,10
+20250326,140900,436615475,8920,8920,8920,8920,0
+20250326,140800,436615475,8920,8920,8920,8920,0
+20250326,140700,436615475,8920,8920,8920,8920,1
+20250326,140600,436606555,8930,8930,8930,8930,0
+20250326,140500,436606555,8930,8930,8930,8920,105
+20250326,140400,435669675,8930,8930,8930,8930,72
+20250326,140300,435026715,8960,8960,8960,8960,5
+20250326,140200,434981915,8920,8920,8920,8920,0
+20250326,140100,434981915,8920,8920,8920,8920,0
+20250326,140000,434981915,8920,8920,8920,8920,0
+20250326,135900,434981915,8920,8960,8960,8920,533
+20250326,135800,430207555,8960,8960,8960,8960,4
+20250326,135700,430171715,8960,8960,8960,8960,48
+20250326,135600,429741635,8960,8950,8960,8950,225
+20250326,135500,427726685,8950,8920,8950,8920,1057
+20250326,135400,418285465,8920,8910,8920,8910,337
+20250326,135300,415280425,8920,8920,8920,8920,0
+20250326,135200,415280425,8920,8920,8920,8920,0
+20250326,135100,415280425,8920,8890,8920,8890,211
+20250326,135000,413401485,8880,8880,8880,8880,0
+20250326,134900,413401485,8880,8880,8880,8880,0
+20250326,134800,413401485,8880,8920,8920,8880,789
+20250326,134700,406372505,8940,8940,8940,8940,0
+20250326,134600,406372505,8940,8940,8940,8940,0
+20250326,134500,406372505,8940,8940,8940,8940,0
+20250326,134400,406372505,8940,8940,8940,8940,0
+20250326,134300,406372505,8940,8940,8940,8940,100
+20250326,134200,405478505,8910,8910,8910,8910,5
+20250326,134100,405433955,8900,8900,8900,8900,0
+20250326,134000,405433955,8900,8900,8900,8900,0
+20250326,133900,405433955,8900,8900,8900,8900,0
+20250326,133800,405433955,8900,8900,8900,8900,634
+20250326,133700,399791355,8940,8980,8980,8940,2006
+20250326,133600,381811865,8990,8990,8990,8990,196
+20250326,133500,380049825,9000,9000,9000,9000,0
+20250326,133400,380049825,9000,8990,9000,8990,528
+20250326,133300,375301395,8990,8990,8990,8990,0
+20250326,133200,375301395,8990,8990,8990,8990,1
+20250326,133100,375292405,8990,8960,8990,8960,3066
+20250326,133000,347734905,8960,8930,8960,8920,1869
+20250326,132900,331023115,8920,8920,8920,8920,0
+20250326,132800,331023115,8920,8920,8920,8920,429
+20250326,132700,327196435,8880,8880,8880,8880,0
+20250326,132600,327196435,8880,8880,8880,8880,44
+20250326,132500,326805715,8890,8890,8890,8890,220
+20250326,132400,324849915,8890,8890,8890,8890,0
+20250326,132300,324849915,8890,8890,8890,8890,1
+20250326,132200,324841025,8890,8890,8890,8890,0
+20250326,132100,324841025,8890,8890,8890,8890,0
+20250326,132000,324841025,8890,8890,8890,8890,0
+20250326,131900,324841025,8890,8920,8930,8890,316
+20250326,131800,322023235,8920,8920,8920,8920,0
+20250326,131700,322023235,8920,8920,8920,8920,3
+20250326,131600,321996475,8920,8920,8920,8920,297
+20250326,131500,319347235,8920,8920,8920,8920,200
+20250326,131400,317563235,8920,8920,8920,8920,0
+20250326,131300,317563235,8920,8920,8920,8920,0
+20250326,131200,317563235,8920,8920,8920,8920,10
+20250326,131100,317474035,8920,8900,8920,8900,170
+20250326,131000,315959175,8890,8890,8890,8890,0
+20250326,130900,315959175,8890,8890,8890,8890,0
+20250326,130800,315959175,8890,8890,8890,8890,0
+20250326,130700,315959175,8890,8890,8890,8890,274
+20250326,130600,313523315,8890,8890,8890,8890,2
+20250326,130500,313505535,8880,8880,8880,8880,0
+20250326,130400,313505535,8880,8880,8880,8880,96
+20250326,130300,312653055,8910,8910,8910,8910,0
+20250326,130200,312653055,8910,8910,8910,8910,131
+20250326,130100,311485845,8910,8910,8910,8910,0
+20250326,130000,311485845,8910,8910,8910,8910,0
+20250326,125900,311485845,8910,8910,8910,8910,7
+20250326,125800,311423475,8910,8910,8910,8910,151
+20250326,125700,310078065,8880,8880,8880,8880,0
+20250326,125600,310078065,8880,8880,8880,8880,36
+20250326,125500,309758385,8880,8910,8910,8880,4
+20250326,125400,309722835,8910,8910,8910,8910,0
+20250326,125300,309722835,8910,8910,8910,8910,0
+20250326,125200,309722835,8910,8910,8910,8910,0
+20250326,125100,309722835,8910,8910,8910,8910,0
+20250326,125000,309722835,8910,8890,8910,8890,1157
+20250326,124900,299422695,8890,8890,8890,8890,0
+20250326,124800,299422695,8890,8890,8890,8890,0
+20250326,124700,299422695,8890,8890,8890,8890,358
+20250326,124600,296240075,8890,8890,8890,8890,0
+20250326,124500,296240075,8890,8890,8890,8890,0
+20250326,124400,296240075,8890,8890,8890,8890,0
+20250326,124300,296240075,8890,8890,8890,8890,0
+20250326,124200,296240075,8890,8890,8890,8890,0
+20250326,124100,296240075,8890,8890,8890,8890,0
+20250326,124000,296240075,8890,8890,8890,8890,0
+20250326,123900,296240075,8890,8890,8890,8890,0
+20250326,123800,296240075,8890,8890,8890,8890,0
+20250326,123700,296240075,8890,8840,8890,8840,300
+20250326,123600,293583075,8840,8840,8840,8840,0
+20250326,123500,293583075,8840,8840,8840,8840,0
+20250326,123400,293583075,8840,8840,8840,8840,0
+20250326,123300,293583075,8840,8840,8840,8840,800
+20250326,123200,286511075,8890,8890,8890,8890,0
+20250326,123100,286511075,8890,8890,8890,8890,1125
+20250326,123000,276509825,8890,8890,8890,8890,0
+20250326,122900,276509825,8890,8890,8890,8890,0
+20250326,122800,276509825,8890,8890,8890,8890,0
+20250326,122700,276509825,8890,8890,8890,8890,75
+20250326,122600,275843075,8900,8900,8900,8900,0
+20250326,122500,275843075,8900,8900,8900,8900,0
+20250326,122400,275843075,8900,8900,8900,8900,2
+20250326,122300,275825275,8890,8890,8890,8890,10
+20250326,122200,275736375,8890,8890,8890,8890,0
+20250326,122100,275736375,8890,8880,8890,8880,52
+20250326,122000,275274345,8840,8840,8840,8840,0
+20250326,121900,275274345,8840,8850,8850,8840,359
+20250326,121800,272097395,8850,8850,8850,8850,0
+20250326,121700,272097395,8850,8850,8850,8850,0
+20250326,121600,272097395,8850,8850,8850,8850,0
+20250326,121500,272097395,8850,8850,8850,8850,0
+20250326,121400,272097395,8850,8850,8850,8850,7
+20250326,121300,272035445,8850,8850,8850,8850,231
+20250326,121200,269991095,8860,8860,8860,8860,10
+20250326,121100,269902495,8860,8860,8860,8860,11
+20250326,121000,269805035,8860,8860,8860,8860,27
+20250326,120900,269565815,8860,8880,8880,8860,1000
+20250326,120800,260700655,8890,8900,8900,8890,41
+20250326,120700,260336065,8910,8910,8910,8910,0
+20250326,120600,260336065,8910,8910,8910,8910,0
+20250326,120500,260336065,8910,8910,8910,8910,0
+20250326,120400,260336065,8910,8910,8910,8910,0
+20250326,120300,260336065,8910,8910,8910,8910,0
+20250326,120200,260336065,8910,8910,8910,8910,0
+20250326,120100,260336065,8910,8910,8910,8910,0
+20250326,120000,260336065,8910,8910,8910,8910,0
+20250326,115900,260336065,8910,8910,8910,8910,0
+20250326,115800,260336065,8910,8910,8910,8910,0
+20250326,115700,260336065,8910,8910,8910,8910,10
+20250326,115600,260246965,8910,8910,8910,8910,0
+20250326,115500,260246965,8910,8880,8910,8880,79
+20250326,115400,259545415,8910,8920,8920,8910,2
+20250326,115300,259527585,8920,8920,8920,8920,0
+20250326,115200,259527585,8920,8920,8920,8920,0
+20250326,115100,259527585,8920,8910,8920,8910,500
+20250326,115000,255069285,8920,8920,8920,8920,0
+20250326,114900,255069285,8920,8920,8920,8920,0
+20250326,114800,255069285,8920,8920,8920,8920,0
+20250326,114700,255069285,8920,8920,8920,8920,0
+20250326,114600,255069285,8920,8920,8920,8920,0
+20250326,114500,255069285,8920,8910,8920,8910,2
+20250326,114400,255051455,8910,8910,8910,8910,5
+20250326,114300,255006905,8920,8870,8920,8860,57
+20250326,114200,254501275,8920,8920,8920,8920,300
+20250326,114100,251825275,8920,8910,8920,8910,893
+20250326,114000,243861475,8860,8860,8860,8860,6
+20250326,113900,243808315,8860,8860,8860,8860,106
+20250326,113800,242869155,8860,8860,8860,8860,2
+20250326,113700,242851435,8920,8920,8920,8920,7
+20250326,113600,242788995,8920,8920,8920,8920,2
+20250326,113500,242771155,8920,8920,8920,8920,0
+20250326,113400,242771155,8920,8920,8920,8920,0
+20250326,113300,242771155,8920,8920,8920,8920,0
+20250326,113200,242771155,8920,8920,8920,8920,0
+20250326,113100,242771155,8920,8920,8920,8920,0
+20250326,113000,242771155,8920,8920,8920,8920,0
+20250326,112900,242771155,8920,8920,8920,8920,0
+20250326,112800,242771155,8920,8920,8920,8920,1
+20250326,112700,242762235,8850,8920,8930,8850,78
+20250326,112600,242070865,8880,8930,8930,8880,101
+20250326,112500,241173935,8930,8930,8930,8930,1
+20250326,112400,241165005,8890,8930,8930,8890,21
+20250326,112300,240978275,8930,8930,8930,8930,1
+20250326,112200,240969345,8890,8930,8930,8890,251
+20250326,112100,238729995,8930,8930,8930,8930,10
+20250326,112000,238640695,8940,8930,8940,8930,56
+20250326,111900,238140605,8940,8930,8940,8930,11
+20250326,111800,238042365,8940,8940,8940,8940,1
+20250326,111700,238033425,8890,8930,8940,8890,79
+20250326,111600,237327965,8940,8910,8940,8910,51
+20250326,111500,236873525,8910,8900,8910,8900,556
+20250326,111400,231924565,8900,8900,8900,8900,0
+20250326,111300,231924565,8900,8900,8900,8900,13
+20250326,111200,231808865,8900,8880,8900,8880,216
+20250326,111100,229889625,8880,8870,8880,8870,158
+20250326,111000,228486685,8880,8860,8880,8860,121
+20250326,110900,227414205,8860,8860,8860,8860,1
+20250326,110800,227405345,8860,8860,8860,8860,10
+20250326,110700,227316745,8860,8860,8860,8860,6
+20250326,110600,227263585,8860,8860,8860,8860,0
+20250326,110500,227263585,8860,8860,8860,8860,508
+20250326,110400,222762705,8870,8870,8870,8870,0
+20250326,110300,222762705,8870,8870,8870,8870,1
+20250326,110200,222753835,8850,8850,8850,8850,224
+20250326,110100,220771435,8850,8840,8850,8830,519
+20250326,110000,216185965,8840,8840,8840,8840,200
+20250326,105900,214417965,8840,8840,8840,8840,1
+20250326,105800,214409125,8840,8830,8840,8830,313
+20250326,105700,211645315,8810,8810,8810,8810,0
+20250326,105600,211645315,8810,8810,8810,8810,0
+20250326,105500,211645315,8810,8810,8810,8810,0
+20250326,105400,211645315,8810,8810,8810,8810,14
+20250326,105300,211521975,8830,8830,8830,8830,13
+20250326,105200,211407185,8830,8830,8830,8830,6
+20250326,105100,211354205,8830,8830,8830,8830,0
+20250326,105000,211354205,8830,8830,8830,8830,449
+20250326,104900,207389535,8830,8830,8830,8830,62
+20250326,104800,206842075,8830,8830,8830,8830,20
+20250326,104700,206665475,8830,8830,8830,8830,0
+20250326,104600,206665475,8830,8830,8830,8830,19
+20250326,104500,206497705,8830,8830,8830,8830,15
+20250326,104400,206365255,8830,8820,8830,8820,332
+20250326,104300,203436085,8810,8810,8810,8810,0
+20250326,104200,203436085,8810,8810,8810,8810,591
+20250326,104100,198229375,8810,8810,8810,8810,185
+20250326,104000,196599525,8800,8800,8800,8800,0
+20250326,103900,196599525,8800,8800,8800,8800,10
+20250326,103800,196511525,8810,8810,8810,8810,0
+20250326,103700,196511525,8810,8810,8810,8810,25
+20250326,103600,196291275,8810,8810,8810,8810,107
+20250326,103500,195348605,8820,8820,8820,8820,2
+20250326,103400,195330965,8820,8820,8820,8820,0
+20250326,103300,195330965,8820,8820,8820,8820,2
+20250326,103200,195313325,8800,8800,8800,8800,0
+20250326,103100,195313325,8800,8800,8800,8800,0
+20250326,103000,195313325,8800,8800,8800,8800,13
+20250326,102900,195198925,8800,8800,8800,8800,12
+20250326,102800,195093325,8800,8800,8800,8800,93
+20250326,102700,194274925,8820,8810,8820,8800,305
+20250326,102600,191590495,8820,8820,8820,8820,20
+20250326,102500,191414095,8820,8820,8820,8820,0
+20250326,102400,191414095,8820,8820,8820,8820,1
+20250326,102300,191405275,8810,8810,8810,8810,1
+20250326,102200,191396465,8830,8830,8830,8830,1
+20250326,102100,191387635,8830,8830,8830,8830,1
+20250326,102000,191378805,8790,8790,8790,8790,29
+20250326,101900,191123895,8790,8800,8800,8790,96
+20250326,101800,190279385,8840,8840,8840,8840,5
+20250326,101700,190235185,8800,8810,8810,8800,48
+20250326,101600,189812735,8850,8850,8850,8850,12
+20250326,101500,189706535,8810,8810,8810,8810,8
+20250326,101400,189636055,8800,8810,8810,8800,55
+20250326,101300,189151955,8810,8810,8810,8810,0
+20250326,101200,189151955,8810,8810,8810,8810,0
+20250326,101100,189151955,8810,8810,8810,8810,0
+20250326,101000,189151955,8810,8800,8810,8800,1033
+20250326,100900,180061365,8790,8780,8790,8780,214
+20250326,100800,178180575,8780,8780,8780,8780,0
+20250326,100700,178180575,8780,8780,8780,8780,0
+20250326,100600,178180575,8780,8780,8780,8780,326
+20250326,100500,175318295,8780,8780,8780,8780,0
+20250326,100400,175318295,8780,8780,8780,8780,0
+20250326,100300,175318295,8780,8780,8780,8780,39
+20250326,100200,174975875,8770,8770,8770,8770,44
+20250326,100100,174589995,8780,8780,8780,8780,0
+20250326,100000,174589995,8780,8780,8780,8780,411
+20250326,095900,170981415,8770,8770,8770,8770,40
+20250326,095800,170630615,8770,8770,8770,8770,0
+20250326,095700,170630615,8770,8770,8770,8770,85
+20250326,095600,169885165,8770,8770,8770,8770,7
+20250326,095500,169823775,8770,8765,8770,8765,137
+20250326,095400,168622335,8770,8770,8770,8770,1
+20250326,095300,168613565,8780,8780,8780,8780,13
+20250326,095200,168499425,8780,8780,8780,8780,0
+20250326,095100,168499425,8780,8790,8790,8780,938
+20250326,095000,160263765,8780,8780,8780,8780,0
+20250326,094900,160263765,8780,8780,8780,8780,578
+20250326,094800,155188925,8770,8770,8770,8770,10
+20250326,094700,155101225,8760,8760,8760,8760,51
+20250326,094600,154654465,8760,8760,8760,8750,136
+20250326,094500,153463775,8760,8750,8760,8750,108
+20250326,094400,152518575,8760,8760,8760,8760,14
+20250326,094300,152395935,8760,8750,8760,8750,113
+20250326,094200,151407115,8760,8760,8760,8760,4
+20250326,094100,151372075,8770,8770,8770,8770,0
+20250326,094000,151372075,8770,8750,8770,8740,932
+20250326,093900,143219375,8760,8760,8760,8760,75
+20250326,093800,142562375,8760,8760,8760,8750,214
+20250326,093700,140688895,8760,8790,8790,8760,916
+20250326,093600,132657235,8790,8790,8790,8790,116
+20250326,093500,131637595,8780,8790,8790,8780,41
+20250326,093400,131277365,8810,8810,8810,8810,0
+20250326,093300,131277365,8810,8790,8810,8770,1025
+20250326,093200,122286875,8790,8785,8790,8780,488
+20250326,093100,117999460,8770,8780,8780,8770,1002
+20250326,093000,109206790,8780,8790,8790,8780,922
+20250326,092900,101102470,8790,8800,8800,8790,1207
+20250326,092800,90487490,8800,8800,8800,8800,668
+20250326,092700,84609090,8810,8810,8810,8810,572
+20250326,092600,79569770,8820,8830,8830,8820,301
+20250326,092500,76914710,8840,8840,8840,8840,90
+20250326,092400,76119110,8850,8870,8870,8850,405
+20250326,092300,72532860,8870,8870,8870,8870,1
+20250326,092200,72523990,8830,8830,8830,8830,170
+20250326,092100,71022890,8880,8880,8880,8880,51
+20250326,092000,70570010,8820,8880,8880,8820,135
+20250326,091900,69379200,8880,8880,8880,8820,754
+20250326,091800,62724440,8880,8860,8880,8850,20
+20250326,091700,62546920,8890,8890,8890,8890,29
+20250326,091600,62289110,8840,8840,8840,8840,0
+20250326,091500,62289110,8840,8850,8850,8840,445
+20250326,091400,58353070,8850,8860,8860,8830,3941
+20250326,091300,23438670,8870,8900,8900,8870,428
+20250326,091200,19640660,8900,8900,8900,8900,4
+20250326,091100,19605060,8890,8910,8910,8890,8
+20250326,091000,19533920,8880,8880,8880,8880,101
+20250326,090900,18637040,8880,8890,8890,8880,621
+20250326,090800,13119520,8880,8880,8880,8880,200
+20250326,090700,11343520,8870,8870,8870,8870,16
+20250326,090600,11201600,8860,8910,8910,8860,197
+20250326,090500,9456130,8910,8860,8910,8860,176
+20250326,090400,7896720,8860,8910,8910,8860,152
+20250326,090300,6548190,8910,8930,8930,8910,210
+20250326,090200,4675750,8960,8960,8960,8960,37
+20250326,090100,4344230,8960,8900,8990,8900,231
+20250326,090000,2269310,8830,8830,8830,8830,257

323990/min/candle-20250327.csv

@@ -0,0 +1,737 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211500,495475840,8830,8830,8830,8830,1464
+20250327,211400,495475840,8830,8830,8830,8830,0
+20250327,211300,495475840,8830,8830,8830,8830,0
+20250327,211200,495475840,8830,8830,8830,8830,0
+20250327,211100,495475840,8830,8830,8830,8830,0
+20250327,211000,495475840,8830,8830,8830,8830,0
+20250327,210900,495475840,8830,8830,8830,8830,0
+20250327,210800,495475840,8830,8830,8830,8830,0
+20250327,210700,495475840,8830,8830,8830,8830,0
+20250327,210600,495475840,8830,8830,8830,8830,0
+20250327,210500,495475840,8830,8830,8830,8830,0
+20250327,210400,495475840,8830,8830,8830,8830,0
+20250327,210300,495475840,8830,8830,8830,8830,0
+20250327,210200,495475840,8830,8830,8830,8830,0
+20250327,210100,495475840,8830,8830,8830,8830,0
+20250327,210000,495475840,8830,8830,8830,8830,0
+20250327,205900,495475840,8830,8830,8830,8830,0
+20250327,205800,495475840,8830,8830,8830,8830,0
+20250327,205700,495475840,8830,8830,8830,8830,0
+20250327,205600,495475840,8830,8830,8830,8830,0
+20250327,205500,495475840,8830,8830,8830,8830,0
+20250327,205400,495475840,8830,8830,8830,8830,0
+20250327,205300,495475840,8830,8830,8830,8830,0
+20250327,205200,495475840,8830,8830,8830,8830,0
+20250327,205100,495475840,8830,8830,8830,8830,0
+20250327,205000,495475840,8830,8830,8830,8830,0
+20250327,204900,495475840,8830,8830,8830,8830,0
+20250327,204800,495475840,8830,8830,8830,8830,0
+20250327,204700,495475840,8830,8830,8830,8830,0
+20250327,204600,495475840,8830,8830,8830,8830,0
+20250327,204500,495475840,8830,8830,8830,8830,1464
+20250327,204400,495475840,8830,8830,8830,8830,0
+20250327,204300,495475840,8830,8830,8830,8830,0
+20250327,204200,495475840,8830,8830,8830,8830,0
+20250327,204100,495475840,8830,8830,8830,8830,0
+20250327,204000,495475840,8830,8830,8830,8830,0
+20250327,203900,495475840,8830,8830,8830,8830,0
+20250327,203800,495475840,8830,8830,8830,8830,0
+20250327,203700,495475840,8830,8830,8830,8830,0
+20250327,203600,495475840,8830,8830,8830,8830,0
+20250327,203500,495475840,8830,8830,8830,8830,0
+20250327,203400,495475840,8830,8830,8830,8830,0
+20250327,203300,495475840,8830,8830,8830,8830,0
+20250327,203200,495475840,8830,8830,8830,8830,0
+20250327,203100,495475840,8830,8830,8830,8830,0
+20250327,203000,495475840,8830,8830,8830,8830,0
+20250327,202900,495475840,8830,8830,8830,8830,0
+20250327,202800,495475840,8830,8830,8830,8830,0
+20250327,202700,495475840,8830,8830,8830,8830,0
+20250327,202600,495475840,8830,8830,8830,8830,0
+20250327,202500,495475840,8830,8830,8830,8830,0
+20250327,202400,495475840,8830,8830,8830,8830,0
+20250327,202300,495475840,8830,8830,8830,8830,0
+20250327,202200,495475840,8830,8830,8830,8830,0
+20250327,202100,495475840,8830,8830,8830,8830,0
+20250327,202000,495475840,8830,8830,8830,8830,0
+20250327,201900,495475840,8830,8830,8830,8830,0
+20250327,201800,495475840,8830,8830,8830,8830,0
+20250327,201700,495475840,8830,8830,8830,8830,0
+20250327,201600,495475840,8830,8830,8830,8830,0
+20250327,201500,495475840,8830,8830,8830,8830,1464
+20250327,201400,495475840,8830,8830,8830,8830,0
+20250327,201300,495475840,8830,8830,8830,8830,0
+20250327,201200,495475840,8830,8830,8830,8830,0
+20250327,201100,495475840,8830,8830,8830,8830,0
+20250327,201000,495475840,8830,8830,8830,8830,0
+20250327,200900,495475840,8830,8830,8830,8830,0
+20250327,200800,495475840,8830,8830,8830,8830,0
+20250327,200700,495475840,8830,8830,8830,8830,0
+20250327,200600,495475840,8830,8830,8830,8830,0
+20250327,200500,495475840,8830,8830,8830,8830,0
+20250327,200400,495475840,8830,8830,8830,8830,0
+20250327,200300,495475840,8830,8830,8830,8830,0
+20250327,200200,495475840,8830,8830,8830,8830,0
+20250327,200100,495475840,8830,8830,8830,8830,0
+20250327,200000,495475840,8830,8830,8830,8830,0
+20250327,195900,495475840,8830,8830,8830,8830,0
+20250327,195800,495475840,8830,8830,8830,8830,0
+20250327,195700,495475840,8830,8830,8830,8830,0
+20250327,195600,495475840,8830,8830,8830,8830,0
+20250327,195500,495475840,8830,8830,8830,8830,0
+20250327,195400,495475840,8830,8830,8830,8830,0
+20250327,195300,495475840,8830,8830,8830,8830,0
+20250327,195200,495475840,8830,8830,8830,8830,0
+20250327,195100,495475840,8830,8830,8830,8830,0
+20250327,195000,495475840,8830,8830,8830,8830,0
+20250327,194900,495475840,8830,8830,8830,8830,0
+20250327,194800,495475840,8830,8830,8830,8830,0
+20250327,194700,495475840,8830,8830,8830,8830,0
+20250327,194600,495475840,8830,8830,8830,8830,0
+20250327,194500,495475840,8830,8830,8830,8830,1464
+20250327,194400,495475840,8830,8830,8830,8830,0
+20250327,194300,495475840,8830,8830,8830,8830,0
+20250327,194200,495475840,8830,8830,8830,8830,0
+20250327,194100,495475840,8830,8830,8830,8830,0
+20250327,194000,495475840,8830,8830,8830,8830,0
+20250327,193900,495475840,8830,8830,8830,8830,0
+20250327,193800,495475840,8830,8830,8830,8830,0
+20250327,193700,495475840,8830,8830,8830,8830,0
+20250327,193600,495475840,8830,8830,8830,8830,0
+20250327,193500,495475840,8830,8830,8830,8830,0
+20250327,193400,495475840,8830,8830,8830,8830,0
+20250327,193300,495475840,8830,8830,8830,8830,0
+20250327,193200,495475840,8830,8830,8830,8830,0
+20250327,193100,495475840,8830,8830,8830,8830,0
+20250327,193000,495475840,8830,8830,8830,8830,0
+20250327,192900,495475840,8830,8830,8830,8830,0
+20250327,192800,495475840,8830,8830,8830,8830,0
+20250327,192700,495475840,8830,8830,8830,8830,0
+20250327,192600,495475840,8830,8830,8830,8830,0
+20250327,192500,495475840,8830,8830,8830,8830,0
+20250327,192400,495475840,8830,8830,8830,8830,0
+20250327,192300,495475840,8830,8830,8830,8830,0
+20250327,192200,495475840,8830,8830,8830,8830,0
+20250327,192100,495475840,8830,8830,8830,8830,0
+20250327,192000,495475840,8830,8830,8830,8830,0
+20250327,191900,495475840,8830,8830,8830,8830,0
+20250327,191800,495475840,8830,8830,8830,8830,0
+20250327,191700,495475840,8830,8830,8830,8830,0
+20250327,191600,495475840,8830,8830,8830,8830,0
+20250327,191500,495475840,8830,8830,8830,8830,1464
+20250327,191400,495475840,8830,8830,8830,8830,0
+20250327,191300,495475840,8830,8830,8830,8830,0
+20250327,191200,495475840,8830,8830,8830,8830,0
+20250327,191100,495475840,8830,8830,8830,8830,0
+20250327,191000,495475840,8830,8830,8830,8830,0
+20250327,190900,495475840,8830,8830,8830,8830,0
+20250327,190800,495475840,8830,8830,8830,8830,0
+20250327,190700,495475840,8830,8830,8830,8830,0
+20250327,190600,495475840,8830,8830,8830,8830,0
+20250327,190500,495475840,8830,8830,8830,8830,0
+20250327,190400,495475840,8830,8830,8830,8830,0
+20250327,190300,495475840,8830,8830,8830,8830,0
+20250327,190200,495475840,8830,8830,8830,8830,0
+20250327,190100,495475840,8830,8830,8830,8830,0
+20250327,190000,495475840,8830,8830,8830,8830,0
+20250327,185900,495475840,8830,8830,8830,8830,0
+20250327,185800,495475840,8830,8830,8830,8830,0
+20250327,185700,495475840,8830,8830,8830,8830,0
+20250327,185600,495475840,8830,8830,8830,8830,0
+20250327,185500,495475840,8830,8830,8830,8830,0
+20250327,185400,495475840,8830,8830,8830,8830,0
+20250327,185300,495475840,8830,8830,8830,8830,0
+20250327,185200,495475840,8830,8830,8830,8830,0
+20250327,185100,495475840,8830,8830,8830,8830,0
+20250327,185000,495475840,8830,8830,8830,8830,0
+20250327,184900,495475840,8830,8830,8830,8830,0
+20250327,184800,495475840,8830,8830,8830,8830,0
+20250327,184700,495475840,8830,8830,8830,8830,0
+20250327,184600,495475840,8830,8830,8830,8830,0
+20250327,184500,495475840,8830,8830,8830,8830,1464
+20250327,184400,495475840,8830,8830,8830,8830,0
+20250327,184300,495475840,8830,8830,8830,8830,0
+20250327,184200,495475840,8830,8830,8830,8830,0
+20250327,184100,495475840,8830,8830,8830,8830,0
+20250327,184000,495475840,8830,8830,8830,8830,0
+20250327,183900,495475840,8830,8830,8830,8830,0
+20250327,183800,495475840,8830,8830,8830,8830,0
+20250327,183700,495475840,8830,8830,8830,8830,0
+20250327,183600,495475840,8830,8830,8830,8830,0
+20250327,183500,495475840,8830,8830,8830,8830,0
+20250327,183400,495475840,8830,8830,8830,8830,0
+20250327,183300,495475840,8830,8830,8830,8830,0
+20250327,183200,495475840,8830,8830,8830,8830,0
+20250327,183100,495475840,8830,8830,8830,8830,0
+20250327,183000,495475840,8830,8830,8830,8830,0
+20250327,182900,495475840,8830,8830,8830,8830,0
+20250327,182800,495475840,8830,8830,8830,8830,0
+20250327,182700,495475840,8830,8830,8830,8830,0
+20250327,182600,495475840,8830,8830,8830,8830,0
+20250327,182500,495475840,8830,8830,8830,8830,0
+20250327,182400,495475840,8830,8830,8830,8830,0
+20250327,182300,495475840,8830,8830,8830,8830,0
+20250327,182200,495475840,8830,8830,8830,8830,0
+20250327,182100,495475840,8830,8830,8830,8830,0
+20250327,182000,495475840,8830,8830,8830,8830,0
+20250327,181900,495475840,8830,8830,8830,8830,0
+20250327,181800,495475840,8830,8830,8830,8830,0
+20250327,181700,495475840,8830,8830,8830,8830,0
+20250327,181600,495475840,8830,8830,8830,8830,0
+20250327,181500,495475840,8830,8830,8830,8830,1464
+20250327,181400,495475840,8830,8830,8830,8830,0
+20250327,181300,495475840,8830,8830,8830,8830,0
+20250327,181200,495475840,8830,8830,8830,8830,0
+20250327,181100,495475840,8830,8830,8830,8830,0
+20250327,181000,495475840,8830,8830,8830,8830,0
+20250327,180900,495475840,8830,8830,8830,8830,0
+20250327,180800,495475840,8830,8830,8830,8830,0
+20250327,180700,495475840,8830,8830,8830,8830,0
+20250327,180600,495475840,8830,8830,8830,8830,0
+20250327,180500,495475840,8830,8830,8830,8830,0
+20250327,180400,495475840,8830,8830,8830,8830,0
+20250327,180300,495475840,8830,8830,8830,8830,0
+20250327,180200,495475840,8830,8830,8830,8830,0
+20250327,180100,495475840,8830,8830,8830,8830,0
+20250327,180000,495475840,8830,8830,8830,8830,0
+20250327,175900,495475840,8830,8830,8830,8830,0
+20250327,175800,495475840,8830,8830,8830,8830,0
+20250327,175700,495475840,8830,8830,8830,8830,0
+20250327,175600,495475840,8830,8830,8830,8830,0
+20250327,175500,495475840,8830,8830,8830,8830,0
+20250327,175400,495475840,8830,8830,8830,8830,0
+20250327,175300,495475840,8830,8830,8830,8830,0
+20250327,175200,495475840,8830,8830,8830,8830,0
+20250327,175100,495475840,8830,8830,8830,8830,0
+20250327,175000,495475840,8830,8830,8830,8830,0
+20250327,174900,495475840,8830,8830,8830,8830,0
+20250327,174800,495475840,8830,8830,8830,8830,0
+20250327,174700,495475840,8830,8830,8830,8830,0
+20250327,174600,495475840,8830,8830,8830,8830,0
+20250327,174500,495475840,8830,8830,8830,8830,1464
+20250327,174400,495475840,8830,8830,8830,8830,0
+20250327,174300,495475840,8830,8830,8830,8830,0
+20250327,174200,495475840,8830,8830,8830,8830,0
+20250327,174100,495475840,8830,8830,8830,8830,0
+20250327,174000,495475840,8830,8830,8830,8830,0
+20250327,173900,495475840,8830,8830,8830,8830,0
+20250327,173800,495475840,8830,8830,8830,8830,0
+20250327,173700,495475840,8830,8830,8830,8830,0
+20250327,173600,495475840,8830,8830,8830,8830,0
+20250327,173500,495475840,8830,8830,8830,8830,0
+20250327,173400,495475840,8830,8830,8830,8830,0
+20250327,173300,495475840,8830,8830,8830,8830,0
+20250327,173200,495475840,8830,8830,8830,8830,0
+20250327,173100,495475840,8830,8830,8830,8830,0
+20250327,173000,495475840,8830,8830,8830,8830,0
+20250327,172900,495475840,8830,8830,8830,8830,0
+20250327,172800,495475840,8830,8830,8830,8830,0
+20250327,172700,495475840,8830,8830,8830,8830,0
+20250327,172600,495475840,8830,8830,8830,8830,0
+20250327,172500,495475840,8830,8830,8830,8830,0
+20250327,172400,495475840,8830,8830,8830,8830,0
+20250327,172300,495475840,8830,8830,8830,8830,0
+20250327,172200,495475840,8830,8830,8830,8830,0
+20250327,172100,495475840,8830,8830,8830,8830,0
+20250327,172000,495475840,8830,8830,8830,8830,0
+20250327,171900,495475840,8830,8830,8830,8830,0
+20250327,171800,495475840,8830,8830,8830,8830,0
+20250327,171700,495475840,8830,8830,8830,8830,0
+20250327,171600,495475840,8830,8830,8830,8830,0
+20250327,171500,495475840,8830,8830,8830,8830,1464
+20250327,171400,495475840,8830,8830,8830,8830,0
+20250327,171300,495475840,8830,8830,8830,8830,0
+20250327,171200,495475840,8830,8830,8830,8830,0
+20250327,171100,495475840,8830,8830,8830,8830,0
+20250327,171000,495475840,8830,8830,8830,8830,0
+20250327,170900,495475840,8830,8830,8830,8830,0
+20250327,170800,495475840,8830,8830,8830,8830,0
+20250327,170700,495475840,8830,8830,8830,8830,0
+20250327,170600,495475840,8830,8830,8830,8830,0
+20250327,170500,495475840,8830,8830,8830,8830,0
+20250327,170400,495475840,8830,8830,8830,8830,0
+20250327,170300,495475840,8830,8830,8830,8830,0
+20250327,170200,495475840,8830,8830,8830,8830,0
+20250327,170100,495475840,8830,8830,8830,8830,0
+20250327,170000,495475840,8830,8830,8830,8830,0
+20250327,165900,495475840,8830,8830,8830,8830,0
+20250327,165800,495475840,8830,8830,8830,8830,0
+20250327,165700,495475840,8830,8830,8830,8830,0
+20250327,165600,495475840,8830,8830,8830,8830,0
+20250327,165500,495475840,8830,8830,8830,8830,0
+20250327,165400,495475840,8830,8830,8830,8830,0
+20250327,165300,495475840,8830,8830,8830,8830,0
+20250327,165200,495475840,8830,8830,8830,8830,0
+20250327,165100,495475840,8830,8830,8830,8830,0
+20250327,165000,495475840,8830,8830,8830,8830,0
+20250327,164900,495475840,8830,8830,8830,8830,0
+20250327,164800,495475840,8830,8830,8830,8830,0
+20250327,164700,495475840,8830,8830,8830,8830,0
+20250327,164600,495475840,8830,8830,8830,8830,0
+20250327,164500,495475840,8830,8830,8830,8830,1464
+20250327,164400,495475840,8830,8830,8830,8830,0
+20250327,164300,495475840,8830,8830,8830,8830,0
+20250327,164200,495475840,8830,8830,8830,8830,0
+20250327,164100,495475840,8830,8830,8830,8830,0
+20250327,164000,495475840,8830,8830,8830,8830,0
+20250327,163900,495475840,8830,8830,8830,8830,0
+20250327,163800,495475840,8830,8830,8830,8830,0
+20250327,163700,495475840,8830,8830,8830,8830,0
+20250327,163600,495475840,8830,8830,8830,8830,0
+20250327,163500,495475840,8830,8830,8830,8830,0
+20250327,163400,495475840,8830,8830,8830,8830,0
+20250327,163300,495475840,8830,8830,8830,8830,0
+20250327,163200,495475840,8830,8830,8830,8830,0
+20250327,163100,495475840,8830,8830,8830,8830,0
+20250327,163000,495475840,8830,8830,8830,8830,0
+20250327,162900,495475840,8830,8830,8830,8830,0
+20250327,162800,495475840,8830,8830,8830,8830,0
+20250327,162700,495475840,8830,8830,8830,8830,0
+20250327,162600,495475840,8830,8830,8830,8830,0
+20250327,162500,495475840,8830,8830,8830,8830,0
+20250327,162400,495475840,8830,8830,8830,8830,0
+20250327,162300,495475840,8830,8830,8830,8830,0
+20250327,162200,495475840,8830,8830,8830,8830,0
+20250327,162100,495475840,8830,8830,8830,8830,0
+20250327,162000,495475840,8830,8830,8830,8830,0
+20250327,161900,495475840,8830,8830,8830,8830,0
+20250327,161800,495475840,8830,8830,8830,8830,0
+20250327,161700,495475840,8830,8830,8830,8830,0
+20250327,161600,495475840,8830,8830,8830,8830,0
+20250327,161500,495475840,8830,8830,8830,8830,1464
+20250327,161400,495475840,8830,8830,8830,8830,0
+20250327,161300,495475840,8830,8830,8830,8830,0
+20250327,161200,495475840,8830,8830,8830,8830,0
+20250327,161100,495475840,8830,8830,8830,8830,0
+20250327,161000,495475840,8830,8830,8830,8830,0
+20250327,160900,495475840,8830,8830,8830,8830,0
+20250327,160800,495475840,8830,8830,8830,8830,0
+20250327,160700,495475840,8830,8830,8830,8830,0
+20250327,160600,495475840,8830,8830,8830,8830,0
+20250327,160500,495475840,8830,8830,8830,8830,0
+20250327,160400,495475840,8830,8830,8830,8830,0
+20250327,160300,495475840,8830,8830,8830,8830,0
+20250327,160200,495475840,8830,8830,8830,8830,0
+20250327,160100,495475840,8830,8830,8830,8830,0
+20250327,160000,495475840,8830,8830,8830,8830,0
+20250327,155900,495475840,8830,8830,8830,8830,0
+20250327,155800,495475840,8830,8830,8830,8830,0
+20250327,155700,495475840,8830,8830,8830,8830,0
+20250327,155600,495475840,8830,8830,8830,8830,0
+20250327,155500,495475840,8830,8830,8830,8830,0
+20250327,155400,495475840,8830,8830,8830,8830,0
+20250327,155300,495475840,8830,8830,8830,8830,0
+20250327,155200,495475840,8830,8830,8830,8830,0
+20250327,155100,495475840,8830,8830,8830,8830,0
+20250327,155000,495475840,8830,8830,8830,8830,0
+20250327,154900,495475840,8830,8830,8830,8830,0
+20250327,154800,495475840,8830,8830,8830,8830,0
+20250327,154700,495475840,8830,8830,8830,8830,0
+20250327,154600,495475840,8830,8830,8830,8830,0
+20250327,154500,495475840,8830,8830,8830,8830,1464
+20250327,154400,495475840,8830,8830,8830,8830,0
+20250327,154300,495475840,8830,8830,8830,8830,0
+20250327,154200,495475840,8830,8830,8830,8830,0
+20250327,154100,495475840,8830,8830,8830,8830,0
+20250327,154000,495475840,8830,8830,8830,8830,0
+20250327,153900,495475840,8830,8830,8830,8830,0
+20250327,153800,495475840,8830,8830,8830,8830,0
+20250327,153700,495475840,8830,8830,8830,8830,0
+20250327,153600,495475840,8830,8830,8830,8830,0
+20250327,153500,495475840,8830,8830,8830,8830,0
+20250327,153400,495475840,8830,8830,8830,8830,0
+20250327,153300,495475840,8830,8830,8830,8830,0
+20250327,153200,495475840,8830,8830,8830,8830,0
+20250327,153100,495475840,8830,8830,8830,8830,0
+20250327,153000,495475840,8830,8830,8830,8830,1464
+20250327,152900,482548720,8790,8790,8790,8790,0
+20250327,152800,482548720,8790,8790,8790,8790,0
+20250327,152700,482548720,8790,8790,8790,8790,0
+20250327,152600,482548720,8790,8790,8790,8790,0
+20250327,152500,482548720,8790,8790,8790,8790,0
+20250327,152400,482548720,8790,8790,8790,8790,0
+20250327,152300,482548720,8790,8790,8790,8790,0
+20250327,152200,482548720,8790,8790,8790,8790,0
+20250327,152100,482548720,8790,8790,8790,8790,0
+20250327,152000,482548720,8790,8790,8790,8790,0
+20250327,151900,482548720,8790,8750,8820,8750,848
+20250327,151800,475087930,8750,8770,8770,8750,27
+20250327,151700,474851470,8760,8760,8760,8760,67
+20250327,151600,474264550,8750,8760,8760,8750,174
+20250327,151500,472741420,8770,8770,8770,8770,14
+20250327,151400,472618640,8770,8760,8770,8760,138
+20250327,151300,471408630,8760,8760,8760,8750,223
+20250327,151200,469456310,8760,8770,8770,8760,40
+20250327,151100,469105800,8760,8760,8760,8760,38
+20250327,151000,468772920,8770,8760,8770,8760,105
+20250327,150900,467853070,8760,8760,8760,8760,20
+20250327,150800,467677870,8760,8760,8760,8760,274
+20250327,150700,465277630,8760,8760,8760,8760,125
+20250327,150600,464182630,8750,8750,8750,8750,157
+20250327,150500,462808880,8750,8765,8765,8750,2006
+20250327,150400,445244195,8760,8770,8770,8760,446
+20250327,150300,441335175,8770,8780,8780,8770,865
+20250327,150200,433748335,8780,8780,8780,8780,270
+20250327,150100,431377735,8790,8790,8790,8790,26
+20250327,150000,431149195,8780,8780,8780,8780,0
+20250327,145900,431149195,8780,8780,8780,8780,93
+20250327,145800,430332655,8780,8780,8780,8780,119
+20250327,145700,429287835,8800,8800,8800,8800,10
+20250327,145600,429199835,8800,8800,8800,8800,2
+20250327,145500,429182235,8800,8800,8800,8800,1
+20250327,145400,429173435,8780,8780,8780,8780,0
+20250327,145300,429173435,8780,8800,8800,8780,125
+20250327,145200,428074335,8800,8800,8800,8800,8
+20250327,145100,428003935,8800,8800,8800,8800,104
+20250327,145000,427088735,8800,8800,8800,8800,295
+20250327,144900,424492735,8790,8790,8790,8790,0
+20250327,144800,424492735,8790,8790,8790,8780,667
+20250327,144700,418633325,8790,8790,8790,8790,0
+20250327,144600,418633325,8790,8790,8790,8790,0
+20250327,144500,418633325,8790,8790,8790,8790,0
+20250327,144400,418633325,8790,8790,8790,8790,0
+20250327,144300,418633325,8790,8800,8800,8790,200
+20250327,144200,416874115,8800,8800,8800,8800,0
+20250327,144100,416874115,8800,8800,8800,8800,0
+20250327,144000,416874115,8800,8800,8800,8800,15
+20250327,143900,416742115,8830,8830,8830,8830,1
+20250327,143800,416733285,8840,8840,8840,8840,0
+20250327,143700,416733285,8840,8840,8840,8840,0
+20250327,143600,416733285,8840,8840,8840,8840,20
+20250327,143500,416556485,8850,8850,8850,8850,0
+20250327,143400,416556485,8850,8850,8850,8850,2
+20250327,143300,416538785,8850,8850,8850,8850,0
+20250327,143200,416538785,8850,8850,8850,8850,0
+20250327,143100,416538785,8850,8850,8850,8850,0
+20250327,143000,416538785,8850,8850,8850,8850,1
+20250327,142900,416529935,8790,8800,8800,8790,30
+20250327,142800,416266185,8810,8810,8810,8810,211
+20250327,142700,414407275,8850,8850,8850,8850,1
+20250327,142600,414398425,8830,8830,8830,8830,4
+20250327,142500,414363105,8840,8830,8840,8830,35
+20250327,142400,414053715,8830,8830,8830,8830,5
+20250327,142300,414009565,8840,8840,8840,8840,0
+20250327,142200,414009565,8840,8840,8840,8840,30
+20250327,142100,413744365,8840,8840,8840,8840,5
+20250327,142000,413700165,8840,8840,8840,8840,0
+20250327,141900,413700165,8840,8830,8840,8830,350
+20250327,141800,410606765,8830,8830,8830,8800,45
+20250327,141700,410210705,8810,8820,8820,8810,166
+20250327,141600,408747245,8820,8820,8820,8820,0
+20250327,141500,408747245,8820,8820,8820,8820,11
+20250327,141400,408650225,8820,8820,8820,8820,0
+20250327,141300,408650225,8820,8820,8820,8820,3
+20250327,141200,408623765,8840,8840,8840,8840,0
+20250327,141100,408623765,8840,8840,8840,8840,0
+20250327,141000,408623765,8840,8840,8840,8840,0
+20250327,140900,408623765,8840,8840,8840,8840,0
+20250327,140800,408623765,8840,8840,8840,8840,200
+20250327,140700,406855765,8840,8840,8840,8840,0
+20250327,140600,406855765,8840,8840,8840,8840,206
+20250327,140500,405034725,8840,8840,8840,8840,0
+20250327,140400,405034725,8840,8840,8840,8840,0
+20250327,140300,405034725,8840,8800,8840,8800,3
+20250327,140200,405008285,8790,8790,8790,8790,0
+20250327,140100,405008285,8790,8790,8790,8790,0
+20250327,140000,405008285,8790,8830,8830,8790,700
+20250327,135900,398844245,8840,8840,8840,8840,10
+20250327,135800,398755845,8840,8840,8840,8840,14
+20250327,135700,398632085,8840,8840,8840,8840,2
+20250327,135600,398614405,8840,8840,8840,8840,17
+20250327,135500,398464125,8830,8830,8830,8830,1
+20250327,135400,398455295,8830,8830,8830,8830,0
+20250327,135300,398455295,8830,8830,8830,8830,40
+20250327,135200,398102095,8840,8840,8840,8840,0
+20250327,135100,398102095,8840,8840,8840,8840,0
+20250327,135000,398102095,8840,8840,8840,8840,40
+20250327,134900,397748495,8840,8820,8840,8820,110
+20250327,134800,396777275,8820,8820,8820,8820,0
+20250327,134700,396777275,8820,8770,8820,8770,83
+20250327,134600,396045465,8770,8780,8780,8770,106
+20250327,134500,395115495,8770,8770,8770,8770,0
+20250327,134400,395115495,8770,8770,8770,8770,0
+20250327,134300,395115495,8770,8790,8790,8770,700
+20250327,134200,388972665,8800,8800,8800,8800,0
+20250327,134100,388972665,8800,8800,8800,8800,55
+20250327,134000,388488665,8800,8800,8800,8800,0
+20250327,133900,388488665,8800,8810,8810,8800,300
+20250327,133800,385846545,8810,8810,8810,8810,1
+20250327,133700,385837735,8810,8810,8810,8810,0
+20250327,133600,385837735,8810,8810,8810,8810,0
+20250327,133500,385837735,8810,8810,8810,8810,0
+20250327,133400,385837735,8810,8810,8810,8810,0
+20250327,133300,385837735,8810,8810,8810,8810,100
+20250327,133200,384956735,8830,8830,8830,8830,0
+20250327,133100,384956735,8830,8830,8830,8830,0
+20250327,133000,384956735,8830,8830,8830,8830,0
+20250327,132900,384956735,8830,8830,8830,8830,4
+20250327,132800,384921415,8830,8830,8830,8830,0
+20250327,132700,384921415,8830,8810,8830,8810,669
+20250327,132600,379026925,8810,8810,8810,8810,0
+20250327,132500,379026925,8810,8820,8820,8810,207
+20250327,132400,377201415,8820,8820,8820,8820,0
+20250327,132300,377201415,8820,8820,8820,8820,28
+20250327,132200,376954455,8820,8820,8820,8820,0
+20250327,132100,376954455,8820,8820,8820,8820,30
+20250327,132000,376689855,8820,8820,8820,8820,30
+20250327,131900,376425255,8820,8820,8820,8820,6
+20250327,131800,376372335,8830,8830,8830,8830,7
+20250327,131700,376310525,8830,8830,8830,8830,0
+20250327,131600,376310525,8830,8830,8830,8830,0
+20250327,131500,376310525,8830,8830,8830,8830,100
+20250327,131400,375427525,8810,8830,8830,8810,278
+20250327,131300,372975425,8830,8830,8830,8830,0
+20250327,131200,372975425,8830,8830,8830,8830,90
+20250327,131100,372180725,8830,8830,8830,8830,137
+20250327,131000,370971015,8830,8830,8830,8830,1
+20250327,130900,370962185,8830,8830,8830,8830,0
+20250327,130800,370962185,8830,8810,8830,8810,160
+20250327,130700,369551585,8800,8780,8800,8780,528
+20250327,130600,364909005,8780,8780,8780,8780,82
+20250327,130500,364189045,8780,8780,8780,8780,92
+20250327,130400,363381285,8780,8780,8780,8780,72
+20250327,130300,362749125,8780,8780,8780,8780,5
+20250327,130200,362705225,8780,8780,8780,8780,2
+20250327,130100,362687665,8780,8770,8780,8770,213
+20250327,130000,360817685,8770,8770,8770,8770,201
+20250327,125900,359054915,8780,8780,8780,8780,47
+20250327,125800,358642255,8780,8780,8780,8780,0
+20250327,125700,358642255,8780,8780,8780,8780,219
+20250327,125600,356719435,8790,8790,8790,8790,0
+20250327,125500,356719435,8790,8800,8800,8790,30
+20250327,125400,356455725,8800,8790,8800,8790,22
+20250327,125300,356262335,8790,8790,8790,8790,50
+20250327,125200,355822835,8770,8770,8770,8770,39
+20250327,125100,355480805,8800,8780,8800,8770,135
+20250327,125000,354296605,8760,8760,8760,8760,0
+20250327,124900,354296605,8760,8760,8760,8760,0
+20250327,124800,354296605,8760,8790,8790,8760,2544
+20250327,124700,331982105,8780,8800,8800,8780,294
+20250327,124600,329399205,8840,8840,8840,8840,10
+20250327,124500,329310805,8840,8840,8840,8840,10
+20250327,124400,329222405,8840,8790,8840,8790,20
+20250327,124300,329046105,8790,8790,8790,8790,543
+20250327,124200,324273135,8780,8790,8790,8780,701
+20250327,124100,318112385,8790,8790,8790,8790,0
+20250327,124000,318112385,8790,8790,8790,8790,1
+20250327,123900,318103595,8840,8840,8840,8840,1
+20250327,123800,318094755,8780,8800,8800,8780,1022
+20250327,123700,309116265,8790,8790,8790,8790,213
+20250327,123600,307243995,8790,8790,8790,8790,0
+20250327,123500,307243995,8790,8790,8790,8790,0
+20250327,123400,307243995,8790,8790,8790,8790,39
+20250327,123300,306901185,8840,8840,8840,8840,20
+20250327,123200,306724385,8840,8840,8840,8840,1
+20250327,123100,306715545,8780,8820,8820,8780,2257
+20250327,123000,286858435,8820,8820,8820,8820,1
+20250327,122900,286849615,8810,8810,8810,8810,0
+20250327,122800,286849615,8810,8810,8810,8810,0
+20250327,122700,286849615,8810,8810,8810,8810,0
+20250327,122600,286849615,8810,8810,8810,8810,0
+20250327,122500,286849615,8810,8850,8850,8800,63
+20250327,122400,286294765,8810,8810,8810,8810,1
+20250327,122300,286285955,8850,8850,8850,8850,5
+20250327,122200,286241705,8850,8810,8850,8800,105
+20250327,122100,285317385,8850,8850,8850,8850,0
+20250327,122000,285317385,8850,8850,8850,8850,1
+20250327,121900,285308535,8850,8850,8850,8850,1
+20250327,121800,285299685,8810,8820,8820,8810,70
+20250327,121700,284682835,8820,8820,8820,8820,0
+20250327,121600,284682835,8820,8820,8820,8820,0
+20250327,121500,284682835,8820,8820,8820,8820,0
+20250327,121400,284682835,8820,8820,8820,8820,0
+20250327,121300,284682835,8820,8820,8820,8820,0
+20250327,121200,284682835,8820,8820,8820,8820,0
+20250327,121100,284682835,8820,8820,8820,8820,143
+20250327,121000,283421575,8830,8830,8830,8830,0
+20250327,120900,283421575,8830,8830,8830,8830,5
+20250327,120800,283377425,8850,8850,8850,8850,0
+20250327,120700,283377425,8850,8850,8850,8850,483
+20250327,120600,279102875,8850,8850,8850,8850,2
+20250327,120500,279085175,8810,8810,8810,8810,0
+20250327,120400,279085175,8810,8810,8810,8810,0
+20250327,120300,279085175,8810,8810,8810,8810,0
+20250327,120200,279085175,8810,8810,8810,8810,0
+20250327,120100,279085175,8810,8810,8810,8810,0
+20250327,120000,279085175,8810,8810,8810,8810,0
+20250327,115900,279085175,8810,8810,8810,8810,0
+20250327,115800,279085175,8810,8810,8810,8810,20
+20250327,115700,278908975,8810,8810,8810,8810,0
+20250327,115600,278908975,8810,8810,8810,8810,0
+20250327,115500,278908975,8810,8810,8810,8810,1
+20250327,115400,278900165,8810,8810,8810,8810,0
+20250327,115300,278900165,8810,8810,8810,8810,0
+20250327,115200,278900165,8810,8810,8810,8800,615
+20250327,115100,273483015,8810,8810,8810,8810,0
+20250327,115000,273483015,8810,8810,8810,8810,0
+20250327,114900,273483015,8810,8810,8810,8810,0
+20250327,114800,273483015,8810,8810,8810,8810,100
+20250327,114700,272602015,8800,8800,8800,8800,0
+20250327,114600,272602015,8800,8800,8800,8800,0
+20250327,114500,272602015,8800,8800,8800,8800,0
+20250327,114400,272602015,8800,8800,8800,8800,0
+20250327,114300,272602015,8800,8800,8800,8800,14
+20250327,114200,272478815,8830,8820,8830,8810,174
+20250327,114100,270945755,8850,8850,8850,8850,0
+20250327,114000,270945755,8850,8850,8850,8850,0
+20250327,113900,270945755,8850,8850,8850,8850,303
+20250327,113800,268264205,8850,8850,8850,8850,0
+20250327,113700,268264205,8850,8840,8850,8840,100
+20250327,113600,267379705,8850,8810,8850,8810,51
+20250327,113500,266930355,8850,8850,8850,8850,1
+20250327,113400,266921505,8810,8810,8810,8810,0
+20250327,113300,266921505,8810,8810,8810,8810,42
+20250327,113200,266551485,8800,8800,8800,8800,0
+20250327,113100,266551485,8800,8800,8800,8800,70
+20250327,113000,265935485,8800,8800,8800,8800,0
+20250327,112900,265935485,8800,8810,8810,8800,200
+20250327,112800,264174985,8810,8810,8810,8810,211
+20250327,112700,262316075,8820,8840,8840,8820,250
+20250327,112600,260109225,8860,8860,8860,8860,0
+20250327,112500,260109225,8860,8860,8860,8860,3
+20250327,112400,260082645,8860,8860,8860,8860,0
+20250327,112300,260082645,8860,8860,8860,8860,1
+20250327,112200,260073785,8860,8870,8870,8860,6
+20250327,112100,260020615,8840,8840,8840,8840,7
+20250327,112000,259958735,8840,8870,8870,8840,42
+20250327,111900,259587385,8860,8860,8860,8860,1
+20250327,111800,259578525,8870,8870,8870,8870,242
+20250327,111700,257431985,8850,8860,8860,8850,150
+20250327,111600,256102995,8860,8860,8860,8850,373
+20250327,111500,252799925,8850,8850,8850,8850,58
+20250327,111400,252286625,8840,8840,8840,8840,0
+20250327,111300,252286625,8840,8840,8840,8840,120
+20250327,111200,251225825,8840,8850,8850,8830,124
+20250327,111100,250128675,8820,8850,8850,8820,330
+20250327,111000,247216205,8850,8850,8850,8850,1
+20250327,110900,247207355,8850,8870,8870,8850,107
+20250327,110800,246260375,8850,8860,8860,8840,13
+20250327,110700,246145355,8870,8880,8880,8870,21
+20250327,110600,245958885,8880,8880,8880,8880,4
+20250327,110500,245923365,8880,8880,8880,8880,13
+20250327,110400,245807925,8890,8890,8890,8890,0
+20250327,110300,245807925,8890,8890,8890,8890,0
+20250327,110200,245807925,8890,8890,8890,8890,1
+20250327,110100,245799035,8885,8885,8885,8885,1
+20250327,110000,245790150,8880,8890,8890,8880,9
+20250327,105900,245710180,8890,8900,8900,8890,6
+20250327,105800,245656790,8900,8900,8900,8860,40
+20250327,105700,245302090,8860,8930,8930,8850,1482
+20250327,105600,232179890,8930,8930,8930,8930,2
+20250327,105500,232162030,8930,8940,8940,8930,2
+20250327,105400,232144160,8940,8940,8940,8940,1
+20250327,105300,232135220,8940,8930,8940,8930,4
+20250327,105200,232099480,8930,8930,8930,8930,20
+20250327,105100,231920880,8930,8900,8930,8900,256
+20250327,105000,229636990,8920,8920,8920,8920,0
+20250327,104900,229636990,8920,8920,8920,8920,2
+20250327,104800,229619150,8850,8850,8850,8850,0
+20250327,104700,229619150,8850,8870,8870,8850,1000
+20250327,104600,220764840,8870,8880,8880,8870,409
+20250327,104500,217136840,8920,8920,8920,8920,10
+20250327,104400,217047640,8920,8920,8920,8920,0
+20250327,104300,217047640,8920,8920,8920,8920,0
+20250327,104200,217047640,8920,8920,8920,8920,0
+20250327,104100,217047640,8920,8920,8920,8920,5
+20250327,104000,217003040,8880,8880,8880,8880,1
+20250327,103900,216994160,8890,8890,8890,8890,73
+20250327,103800,216345190,8900,8900,8900,8900,326
+20250327,103700,213443790,8900,8900,8900,8900,0
+20250327,103600,213443790,8900,8900,8900,8900,306
+20250327,103500,210720390,8910,8920,8920,8910,197
+20250327,103400,208965110,8920,8940,8940,8920,44
+20250327,103300,208572610,8940,8940,8940,8940,1
+20250327,103200,208563670,8940,8940,8940,8940,0
+20250327,103100,208563670,8940,8940,8940,8940,50
+20250327,103000,208116670,8940,8940,8940,8940,40
+20250327,102900,207759070,8940,8920,8940,8920,288
+20250327,102800,205185100,8910,8910,8910,8910,0
+20250327,102700,205185100,8910,8910,8910,8910,1
+20250327,102600,205176190,8880,8900,8920,8880,1059
+20250327,102500,195766960,8920,8900,8920,8900,399
+20250327,102400,192211510,8890,8890,8890,8890,5
+20250327,102300,192167060,8890,8890,8890,8890,1
+20250327,102200,192158170,8910,8910,8910,8910,5
+20250327,102100,192113620,8910,8910,8910,8910,0
+20250327,102000,192113620,8910,8910,8910,8910,0
+20250327,101900,192113620,8910,8880,8910,8880,314
+20250327,101800,189318400,8880,8880,8900,8880,265
+20250327,101700,186960580,8880,8890,8890,8880,200
+20250327,101600,185182960,8890,8890,8890,8890,0
+20250327,101500,185182960,8890,8890,8890,8890,0
+20250327,101400,185182960,8890,8890,8890,8890,433
+20250327,101300,181333590,8900,8900,8900,8900,1
+20250327,101200,181324690,8900,8900,8900,8900,178
+20250327,101100,179740490,8910,8910,8910,8910,0
+20250327,101000,179740490,8910,8930,8930,8910,1481
+20250327,100900,166534670,8930,8950,8950,8930,323
+20250327,100800,163647840,8950,8950,8950,8950,63
+20250327,100700,163083990,8950,8950,8950,8950,157
+20250327,100600,161678840,8950,8950,8950,8950,130
+20250327,100500,160515340,8950,8950,8950,8950,213
+20250327,100400,158608990,8960,8960,8970,8960,219
+20250327,100300,156645250,8960,8950,8960,8950,146
+20250327,100200,155337960,8950,8950,8950,8950,2
+20250327,100100,155320060,8950,8950,8950,8950,288
+20250327,100000,152742460,8940,8930,8940,8930,1052
+20250327,095900,143343760,8930,8930,8940,8930,158
+20250327,095800,141932720,8930,8930,8930,8930,0
+20250327,095700,141932720,8930,8930,8930,8930,0
+20250327,095600,141932720,8930,8930,8930,8930,10
+20250327,095500,141843420,8960,8950,8960,8950,11
+20250327,095400,141744960,8960,8960,8960,8960,100
+20250327,095300,140848960,8960,8950,8960,8950,123
+20250327,095200,139748100,8950,8930,8950,8910,543
+20250327,095100,134906850,8930,8970,8970,8930,89
+20250327,095000,134110120,8970,8970,8970,8970,200
+20250327,094900,132316120,8960,8940,8960,8940,306
+20250327,094800,129574440,8940,8940,8940,8940,84
+20250327,094700,128823480,8940,8910,8940,8910,599
+20250327,094600,123480840,8940,8940,8940,8940,512
+20250327,094500,118903560,8940,8940,8940,8940,13
+20250327,094400,118787340,8940,8940,8940,8940,3
+20250327,094300,118760520,8940,8950,8950,8940,204
+20250327,094200,116934760,8950,8950,8950,8950,105
+20250327,094100,115995010,8950,8950,8950,8950,152
+20250327,094000,114634610,8950,8950,8950,8950,0
+20250327,093900,114634610,8950,8950,8950,8950,1
+20250327,093800,114625660,8950,8950,8950,8950,20
+20250327,093700,114446660,8950,8950,8950,8950,31
+20250327,093600,114169210,8950,8950,8950,8950,0
+20250327,093500,114169210,8950,8950,8950,8950,21
+20250327,093400,113981260,8950,8950,8950,8950,58
+20250327,093300,113462160,8950,8950,8950,8950,4
+20250327,093200,113426360,8950,8950,8950,8950,0
+20250327,093100,113426360,8950,8900,8950,8900,60
+20250327,093000,112891660,8900,8900,8900,8900,0
+20250327,092900,112891660,8900,8900,8900,8900,100
+20250327,092800,112001660,8900,8900,8900,8900,0
+20250327,092700,112001660,8900,8900,8900,8900,0
+20250327,092600,112001660,8900,8900,8900,8900,79
+20250327,092500,111298560,8900,8900,8900,8900,34
+20250327,092400,110995960,8900,8920,8920,8900,371
+20250327,092300,107691160,8920,8920,8920,8920,30
+20250327,092200,107423560,8990,8990,8990,8990,0
+20250327,092100,107423560,8990,8940,8990,8930,261
+20250327,092000,105088870,8940,8940,8940,8940,6
+20250327,091900,105035230,8930,8930,8930,8930,112
+20250327,091800,104035070,8930,8950,8990,8930,316
+20250327,091700,101208670,8940,8990,8990,8940,236
+20250327,091600,99097490,8990,8990,8990,8980,444
+20250327,091500,95108970,8990,8990,8990,8990,101
+20250327,091400,94200980,8990,8990,8990,8970,87
+20250327,091300,93419350,8990,8990,8990,8990,307
+20250327,091200,90659420,8900,8900,8900,8900,100
+20250327,091100,89769420,9000,8980,9000,8980,2411
+20250327,091000,68083000,8980,8890,8980,8890,352
+20250327,090900,64938460,8850,8820,8850,8820,804
+20250327,090800,57839800,8820,8810,8820,8810,158
+20250327,090700,56447810,8810,8790,8810,8790,28
+20250327,090600,56201510,8810,8820,8820,8790,452
+20250327,090500,52222250,8840,8790,8840,8790,1858
+20250327,090400,35844170,8790,8800,8800,8790,500
+20250327,090300,31449050,8790,8820,8820,8770,817
+20250327,090200,24268500,8820,8800,8820,8770,1949
+20250327,090100,7155460,8800,8860,8860,8780,731
+20250327,090000,718670,8870,8890,8890,8870,81

323990/min/candle-20250328.csv

@@ -0,0 +1,737 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211500,824118550,8430,8430,8430,8430,1916
+20250328,211400,824118550,8430,8430,8430,8430,0
+20250328,211300,824118550,8430,8430,8430,8430,0
+20250328,211200,824118550,8430,8430,8430,8430,0
+20250328,211100,824118550,8430,8430,8430,8430,0
+20250328,211000,824118550,8430,8430,8430,8430,0
+20250328,210900,824118550,8430,8430,8430,8430,0
+20250328,210800,824118550,8430,8430,8430,8430,0
+20250328,210700,824118550,8430,8430,8430,8430,0
+20250328,210600,824118550,8430,8430,8430,8430,0
+20250328,210500,824118550,8430,8430,8430,8430,0
+20250328,210400,824118550,8430,8430,8430,8430,0
+20250328,210300,824118550,8430,8430,8430,8430,0
+20250328,210200,824118550,8430,8430,8430,8430,0
+20250328,210100,824118550,8430,8430,8430,8430,0
+20250328,210000,824118550,8430,8430,8430,8430,0
+20250328,205900,824118550,8430,8430,8430,8430,0
+20250328,205800,824118550,8430,8430,8430,8430,0
+20250328,205700,824118550,8430,8430,8430,8430,0
+20250328,205600,824118550,8430,8430,8430,8430,0
+20250328,205500,824118550,8430,8430,8430,8430,0
+20250328,205400,824118550,8430,8430,8430,8430,0
+20250328,205300,824118550,8430,8430,8430,8430,0
+20250328,205200,824118550,8430,8430,8430,8430,0
+20250328,205100,824118550,8430,8430,8430,8430,0
+20250328,205000,824118550,8430,8430,8430,8430,0
+20250328,204900,824118550,8430,8430,8430,8430,0
+20250328,204800,824118550,8430,8430,8430,8430,0
+20250328,204700,824118550,8430,8430,8430,8430,0
+20250328,204600,824118550,8430,8430,8430,8430,0
+20250328,204500,824118550,8430,8430,8430,8430,1916
+20250328,204400,824118550,8430,8430,8430,8430,0
+20250328,204300,824118550,8430,8430,8430,8430,0
+20250328,204200,824118550,8430,8430,8430,8430,0
+20250328,204100,824118550,8430,8430,8430,8430,0
+20250328,204000,824118550,8430,8430,8430,8430,0
+20250328,203900,824118550,8430,8430,8430,8430,0
+20250328,203800,824118550,8430,8430,8430,8430,0
+20250328,203700,824118550,8430,8430,8430,8430,0
+20250328,203600,824118550,8430,8430,8430,8430,0
+20250328,203500,824118550,8430,8430,8430,8430,0
+20250328,203400,824118550,8430,8430,8430,8430,0
+20250328,203300,824118550,8430,8430,8430,8430,0
+20250328,203200,824118550,8430,8430,8430,8430,0
+20250328,203100,824118550,8430,8430,8430,8430,0
+20250328,203000,824118550,8430,8430,8430,8430,0
+20250328,202900,824118550,8430,8430,8430,8430,0
+20250328,202800,824118550,8430,8430,8430,8430,0
+20250328,202700,824118550,8430,8430,8430,8430,0
+20250328,202600,824118550,8430,8430,8430,8430,0
+20250328,202500,824118550,8430,8430,8430,8430,0
+20250328,202400,824118550,8430,8430,8430,8430,0
+20250328,202300,824118550,8430,8430,8430,8430,0
+20250328,202200,824118550,8430,8430,8430,8430,0
+20250328,202100,824118550,8430,8430,8430,8430,0
+20250328,202000,824118550,8430,8430,8430,8430,0
+20250328,201900,824118550,8430,8430,8430,8430,0
+20250328,201800,824118550,8430,8430,8430,8430,0
+20250328,201700,824118550,8430,8430,8430,8430,0
+20250328,201600,824118550,8430,8430,8430,8430,0
+20250328,201500,824118550,8430,8430,8430,8430,1916
+20250328,201400,824118550,8430,8430,8430,8430,0
+20250328,201300,824118550,8430,8430,8430,8430,0
+20250328,201200,824118550,8430,8430,8430,8430,0
+20250328,201100,824118550,8430,8430,8430,8430,0
+20250328,201000,824118550,8430,8430,8430,8430,0
+20250328,200900,824118550,8430,8430,8430,8430,0
+20250328,200800,824118550,8430,8430,8430,8430,0
+20250328,200700,824118550,8430,8430,8430,8430,0
+20250328,200600,824118550,8430,8430,8430,8430,0
+20250328,200500,824118550,8430,8430,8430,8430,0
+20250328,200400,824118550,8430,8430,8430,8430,0
+20250328,200300,824118550,8430,8430,8430,8430,0
+20250328,200200,824118550,8430,8430,8430,8430,0
+20250328,200100,824118550,8430,8430,8430,8430,0
+20250328,200000,824118550,8430,8430,8430,8430,0
+20250328,195900,824118550,8430,8430,8430,8430,0
+20250328,195800,824118550,8430,8430,8430,8430,0
+20250328,195700,824118550,8430,8430,8430,8430,0
+20250328,195600,824118550,8430,8430,8430,8430,0
+20250328,195500,824118550,8430,8430,8430,8430,0
+20250328,195400,824118550,8430,8430,8430,8430,0
+20250328,195300,824118550,8430,8430,8430,8430,0
+20250328,195200,824118550,8430,8430,8430,8430,0
+20250328,195100,824118550,8430,8430,8430,8430,0
+20250328,195000,824118550,8430,8430,8430,8430,0
+20250328,194900,824118550,8430,8430,8430,8430,0
+20250328,194800,824118550,8430,8430,8430,8430,0
+20250328,194700,824118550,8430,8430,8430,8430,0
+20250328,194600,824118550,8430,8430,8430,8430,0
+20250328,194500,824118550,8430,8430,8430,8430,1916
+20250328,194400,824118550,8430,8430,8430,8430,0
+20250328,194300,824118550,8430,8430,8430,8430,0
+20250328,194200,824118550,8430,8430,8430,8430,0
+20250328,194100,824118550,8430,8430,8430,8430,0
+20250328,194000,824118550,8430,8430,8430,8430,0
+20250328,193900,824118550,8430,8430,8430,8430,0
+20250328,193800,824118550,8430,8430,8430,8430,0
+20250328,193700,824118550,8430,8430,8430,8430,0
+20250328,193600,824118550,8430,8430,8430,8430,0
+20250328,193500,824118550,8430,8430,8430,8430,0
+20250328,193400,824118550,8430,8430,8430,8430,0
+20250328,193300,824118550,8430,8430,8430,8430,0
+20250328,193200,824118550,8430,8430,8430,8430,0
+20250328,193100,824118550,8430,8430,8430,8430,0
+20250328,193000,824118550,8430,8430,8430,8430,0
+20250328,192900,824118550,8430,8430,8430,8430,0
+20250328,192800,824118550,8430,8430,8430,8430,0
+20250328,192700,824118550,8430,8430,8430,8430,0
+20250328,192600,824118550,8430,8430,8430,8430,0
+20250328,192500,824118550,8430,8430,8430,8430,0
+20250328,192400,824118550,8430,8430,8430,8430,0
+20250328,192300,824118550,8430,8430,8430,8430,0
+20250328,192200,824118550,8430,8430,8430,8430,0
+20250328,192100,824118550,8430,8430,8430,8430,0
+20250328,192000,824118550,8430,8430,8430,8430,0
+20250328,191900,824118550,8430,8430,8430,8430,0
+20250328,191800,824118550,8430,8430,8430,8430,0
+20250328,191700,824118550,8430,8430,8430,8430,0
+20250328,191600,824118550,8430,8430,8430,8430,0
+20250328,191500,824118550,8430,8430,8430,8430,1916
+20250328,191400,824118550,8430,8430,8430,8430,0
+20250328,191300,824118550,8430,8430,8430,8430,0
+20250328,191200,824118550,8430,8430,8430,8430,0
+20250328,191100,824118550,8430,8430,8430,8430,0
+20250328,191000,824118550,8430,8430,8430,8430,0
+20250328,190900,824118550,8430,8430,8430,8430,0
+20250328,190800,824118550,8430,8430,8430,8430,0
+20250328,190700,824118550,8430,8430,8430,8430,0
+20250328,190600,824118550,8430,8430,8430,8430,0
+20250328,190500,824118550,8430,8430,8430,8430,0
+20250328,190400,824118550,8430,8430,8430,8430,0
+20250328,190300,824118550,8430,8430,8430,8430,0
+20250328,190200,824118550,8430,8430,8430,8430,0
+20250328,190100,824118550,8430,8430,8430,8430,0
+20250328,190000,824118550,8430,8430,8430,8430,0
+20250328,185900,824118550,8430,8430,8430,8430,0
+20250328,185800,824118550,8430,8430,8430,8430,0
+20250328,185700,824118550,8430,8430,8430,8430,0
+20250328,185600,824118550,8430,8430,8430,8430,0
+20250328,185500,824118550,8430,8430,8430,8430,0
+20250328,185400,824118550,8430,8430,8430,8430,0
+20250328,185300,824118550,8430,8430,8430,8430,0
+20250328,185200,824118550,8430,8430,8430,8430,0
+20250328,185100,824118550,8430,8430,8430,8430,0
+20250328,185000,824118550,8430,8430,8430,8430,0
+20250328,184900,824118550,8430,8430,8430,8430,0
+20250328,184800,824118550,8430,8430,8430,8430,0
+20250328,184700,824118550,8430,8430,8430,8430,0
+20250328,184600,824118550,8430,8430,8430,8430,0
+20250328,184500,824118550,8430,8430,8430,8430,1916
+20250328,184400,824118550,8430,8430,8430,8430,0
+20250328,184300,824118550,8430,8430,8430,8430,0
+20250328,184200,824118550,8430,8430,8430,8430,0
+20250328,184100,824118550,8430,8430,8430,8430,0
+20250328,184000,824118550,8430,8430,8430,8430,0
+20250328,183900,824118550,8430,8430,8430,8430,0
+20250328,183800,824118550,8430,8430,8430,8430,0
+20250328,183700,824118550,8430,8430,8430,8430,0
+20250328,183600,824118550,8430,8430,8430,8430,0
+20250328,183500,824118550,8430,8430,8430,8430,0
+20250328,183400,824118550,8430,8430,8430,8430,0
+20250328,183300,824118550,8430,8430,8430,8430,0
+20250328,183200,824118550,8430,8430,8430,8430,0
+20250328,183100,824118550,8430,8430,8430,8430,0
+20250328,183000,824118550,8430,8430,8430,8430,0
+20250328,182900,824118550,8430,8430,8430,8430,0
+20250328,182800,824118550,8430,8430,8430,8430,0
+20250328,182700,824118550,8430,8430,8430,8430,0
+20250328,182600,824118550,8430,8430,8430,8430,0
+20250328,182500,824118550,8430,8430,8430,8430,0
+20250328,182400,824118550,8430,8430,8430,8430,0
+20250328,182300,824118550,8430,8430,8430,8430,0
+20250328,182200,824118550,8430,8430,8430,8430,0
+20250328,182100,824118550,8430,8430,8430,8430,0
+20250328,182000,824118550,8430,8430,8430,8430,0
+20250328,181900,824118550,8430,8430,8430,8430,0
+20250328,181800,824118550,8430,8430,8430,8430,0
+20250328,181700,824118550,8430,8430,8430,8430,0
+20250328,181600,824118550,8430,8430,8430,8430,0
+20250328,181500,824118550,8430,8430,8430,8430,1916
+20250328,181400,824118550,8430,8430,8430,8430,0
+20250328,181300,824118550,8430,8430,8430,8430,0
+20250328,181200,824118550,8430,8430,8430,8430,0
+20250328,181100,824118550,8430,8430,8430,8430,0
+20250328,181000,824118550,8430,8430,8430,8430,0
+20250328,180900,824118550,8430,8430,8430,8430,0
+20250328,180800,824118550,8430,8430,8430,8430,0
+20250328,180700,824118550,8430,8430,8430,8430,0
+20250328,180600,824118550,8430,8430,8430,8430,0
+20250328,180500,824118550,8430,8430,8430,8430,0
+20250328,180400,824118550,8430,8430,8430,8430,0
+20250328,180300,824118550,8430,8430,8430,8430,0
+20250328,180200,824118550,8430,8430,8430,8430,0
+20250328,180100,824118550,8430,8430,8430,8430,0
+20250328,180000,824118550,8430,8430,8430,8430,0
+20250328,175900,824118550,8430,8430,8430,8430,0
+20250328,175800,824118550,8430,8430,8430,8430,0
+20250328,175700,824118550,8430,8430,8430,8430,0
+20250328,175600,824118550,8430,8430,8430,8430,0
+20250328,175500,824118550,8430,8430,8430,8430,0
+20250328,175400,824118550,8430,8430,8430,8430,0
+20250328,175300,824118550,8430,8430,8430,8430,0
+20250328,175200,824118550,8430,8430,8430,8430,0
+20250328,175100,824118550,8430,8430,8430,8430,0
+20250328,175000,824118550,8430,8430,8430,8430,0
+20250328,174900,824118550,8430,8430,8430,8430,0
+20250328,174800,824118550,8430,8430,8430,8430,0
+20250328,174700,824118550,8430,8430,8430,8430,0
+20250328,174600,824118550,8430,8430,8430,8430,0
+20250328,174500,824118550,8430,8430,8430,8430,1916
+20250328,174400,824118550,8430,8430,8430,8430,0
+20250328,174300,824118550,8430,8430,8430,8430,0
+20250328,174200,824118550,8430,8430,8430,8430,0
+20250328,174100,824118550,8430,8430,8430,8430,0
+20250328,174000,824118550,8430,8430,8430,8430,0
+20250328,173900,824118550,8430,8430,8430,8430,0
+20250328,173800,824118550,8430,8430,8430,8430,0
+20250328,173700,824118550,8430,8430,8430,8430,0
+20250328,173600,824118550,8430,8430,8430,8430,0
+20250328,173500,824118550,8430,8430,8430,8430,0
+20250328,173400,824118550,8430,8430,8430,8430,0
+20250328,173300,824118550,8430,8430,8430,8430,0
+20250328,173200,824118550,8430,8430,8430,8430,0
+20250328,173100,824118550,8430,8430,8430,8430,0
+20250328,173000,824118550,8430,8430,8430,8430,0
+20250328,172900,824118550,8430,8430,8430,8430,0
+20250328,172800,824118550,8430,8430,8430,8430,0
+20250328,172700,824118550,8430,8430,8430,8430,0
+20250328,172600,824118550,8430,8430,8430,8430,0
+20250328,172500,824118550,8430,8430,8430,8430,0
+20250328,172400,824118550,8430,8430,8430,8430,0
+20250328,172300,824118550,8430,8430,8430,8430,0
+20250328,172200,824118550,8430,8430,8430,8430,0
+20250328,172100,824118550,8430,8430,8430,8430,0
+20250328,172000,824118550,8430,8430,8430,8430,0
+20250328,171900,824118550,8430,8430,8430,8430,0
+20250328,171800,824118550,8430,8430,8430,8430,0
+20250328,171700,824118550,8430,8430,8430,8430,0
+20250328,171600,824118550,8430,8430,8430,8430,0
+20250328,171500,824118550,8430,8430,8430,8430,1916
+20250328,171400,824118550,8430,8430,8430,8430,0
+20250328,171300,824118550,8430,8430,8430,8430,0
+20250328,171200,824118550,8430,8430,8430,8430,0
+20250328,171100,824118550,8430,8430,8430,8430,0
+20250328,171000,824118550,8430,8430,8430,8430,0
+20250328,170900,824118550,8430,8430,8430,8430,0
+20250328,170800,824118550,8430,8430,8430,8430,0
+20250328,170700,824118550,8430,8430,8430,8430,0
+20250328,170600,824118550,8430,8430,8430,8430,0
+20250328,170500,824118550,8430,8430,8430,8430,0
+20250328,170400,824118550,8430,8430,8430,8430,0
+20250328,170300,824118550,8430,8430,8430,8430,0
+20250328,170200,824118550,8430,8430,8430,8430,0
+20250328,170100,824118550,8430,8430,8430,8430,0
+20250328,170000,824118550,8430,8430,8430,8430,0
+20250328,165900,824118550,8430,8430,8430,8430,0
+20250328,165800,824118550,8430,8430,8430,8430,0
+20250328,165700,824118550,8430,8430,8430,8430,0
+20250328,165600,824118550,8430,8430,8430,8430,0
+20250328,165500,824118550,8430,8430,8430,8430,0
+20250328,165400,824118550,8430,8430,8430,8430,0
+20250328,165300,824118550,8430,8430,8430,8430,0
+20250328,165200,824118550,8430,8430,8430,8430,0
+20250328,165100,824118550,8430,8430,8430,8430,0
+20250328,165000,824118550,8430,8430,8430,8430,0
+20250328,164900,824118550,8430,8430,8430,8430,0
+20250328,164800,824118550,8430,8430,8430,8430,0
+20250328,164700,824118550,8430,8430,8430,8430,0
+20250328,164600,824118550,8430,8430,8430,8430,0
+20250328,164500,824118550,8430,8430,8430,8430,1916
+20250328,164400,824118550,8430,8430,8430,8430,0
+20250328,164300,824118550,8430,8430,8430,8430,0
+20250328,164200,824118550,8430,8430,8430,8430,0
+20250328,164100,824118550,8430,8430,8430,8430,0
+20250328,164000,824118550,8430,8430,8430,8430,0
+20250328,163900,824118550,8430,8430,8430,8430,0
+20250328,163800,824118550,8430,8430,8430,8430,0
+20250328,163700,824118550,8430,8430,8430,8430,0
+20250328,163600,824118550,8430,8430,8430,8430,0
+20250328,163500,824118550,8430,8430,8430,8430,0
+20250328,163400,824118550,8430,8430,8430,8430,0
+20250328,163300,824118550,8430,8430,8430,8430,0
+20250328,163200,824118550,8430,8430,8430,8430,0
+20250328,163100,824118550,8430,8430,8430,8430,0
+20250328,163000,824118550,8430,8430,8430,8430,0
+20250328,162900,824118550,8430,8430,8430,8430,0
+20250328,162800,824118550,8430,8430,8430,8430,0
+20250328,162700,824118550,8430,8430,8430,8430,0
+20250328,162600,824118550,8430,8430,8430,8430,0
+20250328,162500,824118550,8430,8430,8430,8430,0
+20250328,162400,824118550,8430,8430,8430,8430,0
+20250328,162300,824118550,8430,8430,8430,8430,0
+20250328,162200,824118550,8430,8430,8430,8430,0
+20250328,162100,824118550,8430,8430,8430,8430,0
+20250328,162000,824118550,8430,8430,8430,8430,0
+20250328,161900,824118550,8430,8430,8430,8430,0
+20250328,161800,824118550,8430,8430,8430,8430,0
+20250328,161700,824118550,8430,8430,8430,8430,0
+20250328,161600,824118550,8430,8430,8430,8430,0
+20250328,161500,824118550,8430,8430,8430,8430,1916
+20250328,161400,824118550,8430,8430,8430,8430,0
+20250328,161300,824118550,8430,8430,8430,8430,0
+20250328,161200,824118550,8430,8430,8430,8430,0
+20250328,161100,824118550,8430,8430,8430,8430,0
+20250328,161000,824118550,8430,8430,8430,8430,0
+20250328,160900,824118550,8430,8430,8430,8430,0
+20250328,160800,824118550,8430,8430,8430,8430,0
+20250328,160700,824118550,8430,8430,8430,8430,0
+20250328,160600,824118550,8430,8430,8430,8430,0
+20250328,160500,824118550,8430,8430,8430,8430,0
+20250328,160400,824118550,8430,8430,8430,8430,0
+20250328,160300,824118550,8430,8430,8430,8430,0
+20250328,160200,824118550,8430,8430,8430,8430,0
+20250328,160100,824118550,8430,8430,8430,8430,0
+20250328,160000,824118550,8430,8430,8430,8430,0
+20250328,155900,824118550,8430,8430,8430,8430,0
+20250328,155800,824118550,8430,8430,8430,8430,0
+20250328,155700,824118550,8430,8430,8430,8430,0
+20250328,155600,824118550,8430,8430,8430,8430,0
+20250328,155500,824118550,8430,8430,8430,8430,0
+20250328,155400,824118550,8430,8430,8430,8430,0
+20250328,155300,824118550,8430,8430,8430,8430,0
+20250328,155200,824118550,8430,8430,8430,8430,0
+20250328,155100,824118550,8430,8430,8430,8430,0
+20250328,155000,824118550,8430,8430,8430,8430,0
+20250328,154900,824118550,8430,8430,8430,8430,0
+20250328,154800,824118550,8430,8430,8430,8430,0
+20250328,154700,824118550,8430,8430,8430,8430,0
+20250328,154600,824118550,8430,8430,8430,8430,0
+20250328,154500,824118550,8430,8430,8430,8430,1916
+20250328,154400,824118550,8430,8430,8430,8430,0
+20250328,154300,824118550,8430,8430,8430,8430,0
+20250328,154200,824118550,8430,8430,8430,8430,0
+20250328,154100,824118550,8430,8430,8430,8430,0
+20250328,154000,824118550,8430,8430,8430,8430,0
+20250328,153900,824118550,8430,8430,8430,8430,0
+20250328,153800,824118550,8430,8430,8430,8430,0
+20250328,153700,824118550,8430,8430,8430,8430,0
+20250328,153600,824118550,8430,8430,8430,8430,0
+20250328,153500,824118550,8430,8430,8430,8430,0
+20250328,153400,824118550,8430,8430,8430,8430,0
+20250328,153300,824118550,8430,8430,8430,8430,0
+20250328,153200,824118550,8430,8430,8430,8430,0
+20250328,153100,824118550,8430,8430,8430,8430,0
+20250328,153000,824118550,8430,8430,8430,8430,1916
+20250328,152900,807966670,8440,8440,8440,8440,0
+20250328,152800,807966670,8440,8440,8440,8440,0
+20250328,152700,807966670,8440,8440,8440,8440,0
+20250328,152600,807966670,8440,8440,8440,8440,0
+20250328,152500,807966670,8440,8440,8440,8440,0
+20250328,152400,807966670,8440,8440,8440,8440,0
+20250328,152300,807966670,8440,8440,8440,8440,0
+20250328,152200,807966670,8440,8440,8440,8440,0
+20250328,152100,807966670,8440,8440,8440,8440,0
+20250328,152000,807966670,8440,8440,8440,8440,0
+20250328,151900,807966670,8440,8440,8440,8440,17
+20250328,151800,807823190,8420,8420,8420,8420,929
+20250328,151700,800001010,8420,8430,8430,8420,606
+20250328,151600,794898440,8430,8440,8440,8420,2543
+20250328,151500,773471050,8440,8440,8440,8440,6
+20250328,151400,773420410,8430,8440,8440,8430,761
+20250328,151300,766998070,8440,8480,8480,8440,898
+20250328,151200,759411840,8480,8470,8485,8470,1797
+20250328,151100,744168190,8470,8470,8470,8470,49
+20250328,151000,743753160,8465,8480,8480,8465,30
+20250328,150900,743498820,8450,8445,8450,8445,39
+20250328,150800,743169280,8450,8450,8450,8450,6
+20250328,150700,743118580,8430,8450,8450,8430,324
+20250328,150600,740387070,8440,8450,8450,8440,4258
+20250328,150500,704409050,8440,8450,8450,8440,145
+20250328,150400,703185140,8450,8450,8450,8450,54
+20250328,150300,702728840,8450,8460,8460,8450,156
+20250328,150200,701410540,8440,8440,8440,8440,0
+20250328,150100,701410540,8440,8440,8440,8440,0
+20250328,150000,701410540,8440,8440,8440,8440,1
+20250328,145900,701402100,8430,8440,8440,8430,90
+20250328,145800,700642900,8430,8430,8430,8430,0
+20250328,145700,700642900,8430,8440,8440,8430,500
+20250328,145600,696426070,8430,8430,8430,8430,0
+20250328,145500,696426070,8430,8440,8440,8430,151
+20250328,145400,695151830,8430,8490,8490,8430,36
+20250328,145300,694846910,8430,8460,8460,8430,400
+20250328,145200,691469300,8460,8470,8470,8460,165
+20250328,145100,690073300,8500,8500,8500,8500,100
+20250328,145000,689223300,8520,8500,8520,8500,372
+20250328,144900,686059300,8500,8480,8500,8480,218
+20250328,144800,684206660,8500,8500,8500,8500,2
+20250328,144700,684189660,8500,8500,8500,8500,184
+20250328,144600,682625660,8500,8500,8500,8500,237
+20250328,144500,680611160,8500,8500,8500,8500,334
+20250328,144400,677772160,8500,8470,8500,8470,80
+20250328,144300,677094500,8500,8500,8500,8500,150
+20250328,144200,675819500,8500,8500,8500,8500,0
+20250328,144100,675819500,8500,8500,8500,8500,90
+20250328,144000,675054500,8500,8500,8500,8500,11
+20250328,143900,674961000,8500,8450,8500,8450,3
+20250328,143800,674935550,8440,8440,8440,8440,0
+20250328,143700,674935550,8440,8470,8470,8440,329
+20250328,143600,672156180,8510,8460,8520,8460,237
+20250328,143500,670149450,8460,8460,8460,8460,23
+20250328,143400,669954870,8450,8450,8450,8440,138
+20250328,143300,668789020,8430,8450,8450,8430,628
+20250328,143200,663494840,8450,8450,8450,8440,211
+20250328,143100,661713940,8450,8470,8470,8450,66
+20250328,143000,661155990,8450,8460,8460,8450,933
+20250328,142900,653271660,8460,8470,8470,8460,909
+20250328,142800,645577450,8470,8470,8480,8470,499
+20250328,142700,641349900,8480,8490,8490,8480,546
+20250328,142600,636719580,8520,8520,8520,8520,29
+20250328,142500,636472500,8520,8520,8520,8490,171
+20250328,142400,635019810,8520,8520,8520,8520,11
+20250328,142300,634926090,8520,8500,8530,8480,2235
+20250328,142200,615950220,8510,8510,8510,8500,623
+20250328,142100,610649640,8520,8520,8520,8510,275
+20250328,142000,608307810,8550,8500,8550,8500,850
+20250328,141900,601042810,8500,8500,8500,8500,0
+20250328,141800,601042810,8500,8500,8500,8500,1
+20250328,141700,601034310,8500,8500,8500,8500,0
+20250328,141600,601034310,8500,8530,8530,8500,6366
+20250328,141500,546889080,8510,8530,8530,8510,469
+20250328,141400,542893350,8530,8530,8530,8530,48
+20250328,141300,542483910,8560,8560,8560,8560,0
+20250328,141200,542483910,8560,8560,8560,8560,0
+20250328,141100,542483910,8560,8560,8560,8560,0
+20250328,141000,542483910,8560,8560,8560,8560,1
+20250328,140900,542475350,8530,8530,8530,8530,226
+20250328,140800,540547570,8520,8570,8570,8520,2794
+20250328,140700,516721310,8550,8550,8550,8550,0
+20250328,140600,516721310,8550,8550,8550,8550,154
+20250328,140500,515404610,8550,8550,8550,8550,40
+20250328,140400,515062610,8540,8540,8540,8540,0
+20250328,140300,515062610,8540,8540,8540,8540,0
+20250328,140200,515062610,8540,8540,8540,8540,0
+20250328,140100,515062610,8540,8550,8550,8540,55
+20250328,140000,514592540,8540,8540,8540,8540,214
+20250328,135900,512764980,8540,8540,8540,8540,1
+20250328,135800,512756440,8530,8530,8530,8530,334
+20250328,135700,509907420,8530,8540,8540,8530,155
+20250328,135600,508585220,8540,8540,8540,8530,5
+20250328,135500,508542530,8540,8550,8550,8540,31
+20250328,135400,508277780,8540,8540,8540,8540,652
+20250328,135300,502709700,8550,8550,8550,8550,1
+20250328,135200,502701150,8550,8550,8550,8550,748
+20250328,135100,496305750,8550,8550,8550,8550,1009
+20250328,135000,487678800,8550,8570,8570,8550,1166
+20250328,134900,477709240,8550,8560,8560,8550,33
+20250328,134800,477427080,8560,8560,8560,8560,6
+20250328,134700,477375720,8550,8550,8550,8550,0
+20250328,134600,477375720,8550,8560,8560,8550,1474
+20250328,134500,464769510,8550,8550,8550,8550,0
+20250328,134400,464769510,8550,8550,8550,8550,0
+20250328,134300,464769510,8550,8550,8550,8550,100
+20250328,134200,463914510,8550,8570,8570,8550,402
+20250328,134100,460476170,8570,8570,8570,8570,3
+20250328,134000,460450460,8570,8570,8570,8570,3
+20250328,133900,460424750,8560,8560,8560,8560,211
+20250328,133800,458618590,8560,8560,8560,8560,0
+20250328,133700,458618590,8560,8560,8560,8560,374
+20250328,133600,455417150,8560,8570,8570,8560,935
+20250328,133500,447413340,8570,8570,8570,8570,0
+20250328,133400,447413340,8570,8570,8570,8570,110
+20250328,133300,446470640,8570,8570,8570,8570,7
+20250328,133200,446410650,8570,8570,8570,8570,0
+20250328,133100,446410650,8570,8570,8570,8570,17
+20250328,133000,446264960,8570,8570,8570,8570,0
+20250328,132900,446264960,8570,8590,8590,8570,171
+20250328,132800,444799470,8570,8580,8580,8570,876
+20250328,132700,437291950,8590,8590,8590,8590,1
+20250328,132600,437283360,8590,8590,8590,8590,0
+20250328,132500,437283360,8590,8590,8590,8590,19
+20250328,132400,437120150,8590,8590,8590,8590,0
+20250328,132300,437120150,8590,8580,8590,8580,211
+20250328,132200,435309660,8580,8580,8580,8580,0
+20250328,132100,435309660,8580,8580,8580,8580,0
+20250328,132000,435309660,8580,8580,8580,8580,400
+20250328,131900,431877660,8580,8580,8580,8580,0
+20250328,131800,431877660,8580,8580,8580,8580,1
+20250328,131700,431869080,8570,8570,8570,8570,61
+20250328,131600,431346310,8570,8570,8570,8570,70
+20250328,131500,430746410,8570,8570,8570,8570,0
+20250328,131400,430746410,8570,8570,8570,8570,0
+20250328,131300,430746410,8570,8570,8570,8570,100
+20250328,131200,429889410,8580,8580,8580,8580,0
+20250328,131100,429889410,8580,8580,8580,8580,20
+20250328,131000,429717810,8580,8580,8580,8580,428
+20250328,130900,426045570,8580,8580,8580,8580,39
+20250328,130800,425710950,8580,8580,8580,8580,55
+20250328,130700,425239050,8580,8580,8580,8580,0
+20250328,130600,425239050,8580,8580,8580,8580,20
+20250328,130500,425067450,8580,8550,8580,8550,14
+20250328,130400,424947600,8550,8560,8560,8550,145
+20250328,130300,423706410,8560,8560,8560,8560,0
+20250328,130200,423706410,8560,8560,8560,8560,0
+20250328,130100,423706410,8560,8560,8560,8560,7
+20250328,130000,423646490,8570,8570,8570,8570,8
+20250328,125900,423577930,8570,8570,8570,8570,22
+20250328,125800,423389390,8560,8560,8560,8560,0
+20250328,125700,423389390,8560,8560,8560,8560,27
+20250328,125600,423158270,8570,8570,8570,8570,2
+20250328,125500,423141130,8580,8580,8580,8580,6
+20250328,125400,423089650,8580,8580,8580,8580,1
+20250328,125300,423081070,8560,8560,8570,8560,450
+20250328,125200,419229060,8560,8560,8560,8560,50
+20250328,125100,418801060,8560,8560,8560,8560,0
+20250328,125000,418801060,8560,8550,8560,8550,23
+20250328,124900,418604210,8550,8560,8560,8550,51
+20250328,124800,418167660,8560,8560,8570,8560,185
+20250328,124700,416584010,8560,8560,8560,8550,363
+20250328,124600,413477730,8560,8560,8560,8560,0
+20250328,124500,413477730,8560,8560,8560,8560,1
+20250328,124400,413469170,8580,8580,8580,8580,0
+20250328,124300,413469170,8580,8580,8580,8580,1
+20250328,124200,413460590,8550,8550,8550,8550,879
+20250328,124100,405945140,8560,8560,8560,8560,43
+20250328,124000,405577060,8560,8560,8560,8550,959
+20250328,123900,397370200,8580,8580,8580,8580,2
+20250328,123800,397353040,8580,8580,8580,8580,2
+20250328,123700,397335880,8580,8580,8580,8580,10
+20250328,123600,397250080,8580,8580,8580,8580,17
+20250328,123500,397104220,8570,8570,8570,8570,1
+20250328,123400,397095650,8560,8560,8560,8560,70
+20250328,123300,396496450,8580,8580,8580,8580,20
+20250328,123200,396324850,8580,8580,8580,8580,0
+20250328,123100,396324850,8580,8580,8580,8580,0
+20250328,123000,396324850,8580,8580,8580,8580,1
+20250328,122900,396316270,8560,8560,8560,8560,0
+20250328,122800,396316270,8560,8560,8560,8560,0
+20250328,122700,396316270,8560,8560,8560,8560,0
+20250328,122600,396316270,8560,8560,8560,8560,599
+20250328,122500,391188830,8570,8580,8580,8570,1254
+20250328,122400,380432380,8590,8590,8590,8590,0
+20250328,122300,380432380,8590,8590,8590,8590,15
+20250328,122200,380303530,8590,8590,8590,8590,0
+20250328,122100,380303530,8590,8590,8590,8590,2
+20250328,122000,380286350,8580,8580,8580,8580,1
+20250328,121900,380277770,8590,8590,8590,8590,0
+20250328,121800,380277770,8590,8590,8590,8590,1
+20250328,121700,380269180,8580,8580,8580,8580,0
+20250328,121600,380269180,8580,8580,8580,8580,0
+20250328,121500,380269180,8580,8580,8580,8580,0
+20250328,121400,380269180,8580,8580,8580,8580,18
+20250328,121300,380114740,8580,8590,8590,8580,43
+20250328,121200,379745670,8580,8580,8580,8580,0
+20250328,121100,379745670,8580,8580,8580,8580,0
+20250328,121000,379745670,8580,8580,8580,8580,0
+20250328,120900,379745670,8580,8580,8580,8580,0
+20250328,120800,379745670,8580,8580,8580,8580,0
+20250328,120700,379745670,8580,8580,8580,8580,0
+20250328,120600,379745670,8580,8600,8610,8580,603
+20250328,120500,374559760,8600,8580,8600,8580,52
+20250328,120400,374113580,8600,8590,8600,8590,16
+20250328,120300,373976100,8600,8600,8600,8600,100
+20250328,120200,373116100,8590,8590,8590,8590,0
+20250328,120100,373116100,8590,8590,8590,8590,0
+20250328,120000,373116100,8590,8590,8590,8590,310
+20250328,115900,370453200,8590,8590,8590,8590,0
+20250328,115800,370453200,8590,8580,8590,8580,57
+20250328,115700,369964070,8590,8590,8590,8590,6
+20250328,115600,369912530,8590,8580,8590,8580,11
+20250328,115500,369818090,8580,8580,8580,8580,1
+20250328,115400,369809510,8590,8590,8590,8590,5
+20250328,115300,369766560,8590,8590,8590,8590,10
+20250328,115200,369680660,8600,8580,8600,8580,9
+20250328,115100,369603320,8580,8600,8600,8580,1191
+20250328,115000,359384040,8580,8580,8580,8580,0
+20250328,114900,359384040,8580,8580,8580,8580,0
+20250328,114800,359384040,8580,8580,8580,8580,5
+20250328,114700,359341140,8580,8580,8580,8580,74
+20250328,114600,358706220,8570,8570,8570,8570,0
+20250328,114500,358706220,8570,8570,8570,8570,40
+20250328,114400,358363420,8570,8570,8570,8570,0
+20250328,114300,358363420,8570,8580,8580,8570,288
+20250328,114200,355894340,8580,8580,8580,8580,0
+20250328,114100,355894340,8580,8580,8580,8580,0
+20250328,114000,355894340,8580,8580,8580,8580,0
+20250328,113900,355894340,8580,8590,8590,8580,5
+20250328,113800,355851410,8600,8600,8600,8600,0
+20250328,113700,355851410,8600,8600,8600,8600,0
+20250328,113600,355851410,8600,8600,8600,8600,6
+20250328,113500,355799810,8600,8600,8600,8600,0
+20250328,113400,355799810,8600,8600,8600,8600,50
+20250328,113300,355369810,8600,8600,8600,8600,10
+20250328,113200,355283810,8580,8580,8580,8580,170
+20250328,113100,353825210,8580,8580,8580,8580,0
+20250328,113000,353825210,8580,8580,8580,8580,0
+20250328,112900,353825210,8580,8580,8580,8580,70
+20250328,112800,353224610,8600,8600,8600,8600,0
+20250328,112700,353224610,8600,8600,8600,8600,0
+20250328,112600,353224610,8600,8600,8600,8600,13
+20250328,112500,353112810,8600,8600,8600,8600,15
+20250328,112400,352983810,8600,8600,8600,8600,0
+20250328,112300,352983810,8600,8600,8600,8600,0
+20250328,112200,352983810,8600,8600,8600,8600,0
+20250328,112100,352983810,8600,8570,8600,8560,601
+20250328,112000,347819160,8560,8610,8610,8560,661
+20250328,111900,342153380,8600,8600,8600,8600,0
+20250328,111800,342153380,8600,8600,8600,8600,0
+20250328,111700,342153380,8600,8600,8600,8600,0
+20250328,111600,342153380,8600,8600,8600,8600,0
+20250328,111500,342153380,8600,8600,8600,8600,1
+20250328,111400,342144780,8580,8580,8580,8580,0
+20250328,111300,342144780,8580,8580,8580,8580,0
+20250328,111200,342144780,8580,8580,8580,8580,0
+20250328,111100,342144780,8580,8580,8580,8580,0
+20250328,111000,342144780,8580,8580,8580,8580,10
+20250328,110900,342058980,8580,8580,8580,8580,0
+20250328,110800,342058980,8580,8610,8610,8580,761
+20250328,110700,335521000,8600,8600,8600,8600,0
+20250328,110600,335521000,8600,8610,8610,8600,573
+20250328,110500,330591970,8610,8610,8610,8610,0
+20250328,110400,330591970,8610,8615,8615,8610,20
+20250328,110300,330419680,8615,8615,8615,8615,0
+20250328,110200,330419680,8615,8615,8615,8615,0
+20250328,110100,330419680,8615,8615,8615,8615,0
+20250328,110000,330419680,8615,8620,8620,8615,12
+20250328,105900,330316250,8620,8620,8620,8620,1
+20250328,105800,330307630,8620,8620,8620,8620,0
+20250328,105700,330307630,8620,8620,8620,8620,18
+20250328,105600,330152470,8620,8620,8620,8620,0
+20250328,105500,330152470,8620,8620,8620,8620,5
+20250328,105400,330109370,8620,8625,8625,8620,24
+20250328,105300,329902460,8625,8625,8625,8625,3
+20250328,105200,329876585,8620,8640,8640,8620,22
+20250328,105100,329686545,8640,8640,8640,8600,9
+20250328,105000,329608985,8600,8600,8600,8600,65
+20250328,104900,329049985,8600,8620,8620,8600,5
+20250328,104800,329006965,8640,8640,8640,8640,101
+20250328,104700,328134325,8640,8600,8640,8600,11
+20250328,104600,328039685,8630,8630,8635,8630,120
+20250328,104500,327003985,8630,8630,8630,8630,0
+20250328,104400,327003985,8630,8630,8630,8630,7
+20250328,104300,326943575,8600,8600,8600,8600,100
+20250328,104200,326083575,8590,8590,8590,8590,0
+20250328,104100,326083575,8590,8590,8590,8590,0
+20250328,104000,326083575,8590,8590,8590,8590,0
+20250328,103900,326083575,8590,8590,8590,8590,0
+20250328,103800,326083575,8590,8590,8590,8590,1
+20250328,103700,326074985,8590,8630,8640,8590,502
+20250328,103600,321754405,8640,8640,8640,8640,0
+20250328,103500,321754405,8640,8640,8640,8640,0
+20250328,103400,321754405,8640,8640,8640,8640,0
+20250328,103300,321754405,8640,8640,8640,8640,52
+20250328,103200,321305125,8630,8630,8630,8630,0
+20250328,103100,321305125,8630,8630,8630,8630,24
+20250328,103000,321098005,8630,8630,8630,8630,0
+20250328,102900,321098005,8630,8630,8630,8630,23
+20250328,102800,320899515,8630,8620,8630,8620,23
+20250328,102700,320701115,8610,8610,8610,8610,0
+20250328,102600,320701115,8610,8620,8620,8610,74
+20250328,102500,320063465,8620,8620,8620,8620,51
+20250328,102400,319623845,8620,8620,8620,8620,39
+20250328,102300,319287665,8620,8610,8620,8610,130
+20250328,102200,318168355,8620,8630,8630,8620,40
+20250328,102100,317823175,8630,8630,8630,8630,131
+20250328,102000,316692645,8640,8640,8640,8640,2
+20250328,101900,316675365,8630,8630,8630,8630,17
+20250328,101800,316528655,8630,8630,8630,8630,116
+20250328,101700,315527575,8630,8630,8630,8630,5
+20250328,101600,315484425,8640,8630,8640,8630,100
+20250328,101500,314620905,8610,8600,8630,8600,636
+20250328,101400,309147235,8590,8590,8590,8590,57
+20250328,101300,308657605,8570,8580,8580,8570,300
+20250328,101200,306086565,8570,8585,8585,8570,122
+20250328,101100,305039860,8585,8585,8585,8585,0
+20250328,101000,305039860,8585,8585,8585,8585,1
+20250328,100900,305031275,8590,8590,8590,8590,5
+20250328,100800,304988325,8580,8580,8580,8580,44
+20250328,100700,304610805,8590,8590,8590,8590,11
+20250328,100600,304516315,8585,8580,8585,8580,61
+20250328,100500,303992880,8580,8580,8580,8580,385
+20250328,100400,300689580,8580,8580,8580,8580,10
+20250328,100300,300603780,8580,8580,8580,8580,5
+20250328,100200,300560880,8560,8560,8560,8560,0
+20250328,100100,300560880,8560,8560,8560,8560,170
+20250328,100000,299105680,8560,8590,8590,8560,6
+20250328,095900,299054200,8560,8560,8560,8560,36
+20250328,095800,298746040,8560,8550,8560,8550,282
+20250328,095700,296334700,8550,8590,8590,8550,4049
+20250328,095600,261692605,8590,8575,8590,8575,35
+20250328,095500,261392405,8590,8560,8590,8560,213
+20250328,095400,259566260,8560,8590,8590,8560,157
+20250328,095300,258221590,8600,8590,8600,8590,6
+20250328,095200,258170000,8600,8580,8600,8580,37
+20250328,095100,257852400,8560,8560,8560,8560,1
+20250328,095000,257843840,8570,8570,8580,8570,93
+20250328,094900,257046610,8570,8570,8570,8560,959
+20250328,094800,248834320,8570,8580,8580,8570,6
+20250328,094700,248782890,8580,8560,8580,8560,284
+20250328,094600,246350240,8570,8570,8570,8570,3
+20250328,094500,246324530,8570,8570,8570,8570,23
+20250328,094400,246127420,8570,8565,8570,8560,195
+20250328,094300,244457075,8565,8565,8565,8565,108
+20250328,094200,243532055,8565,8565,8565,8565,1
+20250328,094100,243523490,8565,8565,8565,8560,19
+20250328,094000,243360805,8565,8570,8570,8565,147
+20250328,093900,242101020,8570,8600,8600,8560,108
+20250328,093800,241175480,8560,8560,8570,8560,356
+20250328,093700,238128060,8570,8570,8600,8570,168
+20250328,093600,236687090,8560,8560,8560,8560,0
+20250328,093500,236687090,8560,8610,8610,8560,3744
+20250328,093400,204602260,8620,8620,8620,8620,1
+20250328,093300,204593640,8600,8610,8610,8600,358
+20250328,093200,201514500,8620,8620,8620,8620,26
+20250328,093100,201290380,8620,8620,8620,8620,143
+20250328,093000,200057720,8620,8620,8620,8620,895
+20250328,092900,192342820,8620,8620,8620,8620,0
+20250328,092800,192342820,8620,8600,8620,8600,136
+20250328,092700,191172940,8600,8600,8600,8600,20
+20250328,092600,191000940,8580,8580,8580,8580,708
+20250328,092500,184926300,8580,8590,8590,8580,1107
+20250328,092400,175423990,8590,8600,8600,8590,252
+20250328,092300,173258720,8600,8620,8620,8600,40
+20250328,092200,172914200,8600,8580,8600,8580,372
+20250328,092100,169715620,8590,8590,8590,8590,261
+20250328,092000,167473630,8590,8580,8590,8580,55
+20250328,091900,167001680,8580,8590,8600,8580,694
+20250328,091800,161042710,8590,8590,8600,8590,413
+20250328,091700,157494990,8590,8600,8600,8590,1271
+20250328,091600,146572710,8600,8600,8600,8590,404
+20250328,091500,143101100,8600,8610,8610,8590,515
+20250328,091400,138671480,8600,8600,8600,8600,100
+20250328,091300,137811480,8600,8590,8600,8590,474
+20250328,091200,133737490,8590,8590,8590,8590,205
+20250328,091100,131976540,8580,8570,8580,8570,2060
+20250328,091000,114322320,8570,8580,8600,8570,323
+20250328,090900,111552980,8570,8640,8650,8570,4286
+20250328,090800,74662050,8630,8630,8630,8630,53
+20250328,090700,74204660,8630,8630,8630,8620,1670
+20250328,090600,59795890,8710,8660,8710,8620,1311
+20250328,090500,48465000,8660,8680,8680,8650,631
+20250328,090400,43000370,8680,8680,8680,8670,183
+20250328,090300,41413240,8670,8670,8670,8670,245
+20250328,090200,39289090,8670,8670,8670,8670,246
+20250328,090100,37156270,8700,8800,8800,8680,3697
+20250328,090000,4891820,8830,8830,8830,8830,554

323990/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
+20250328,161209,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8430,-400,5,-4.53,827052190,96758,172.18,8830,8830,8420,11470,6190,8830,8548.06,5.59,0,-40217,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1938,-18.25,2.64,12,0.42,-462.00,3190.00,25200,20240522,-66.55,8420,20250328,0.12,12490,-32.51,20250121,8420,0.12,20250328,25200,-66.55,20240522,8420,0.12,20250328,0.54,N,323990,500,114 억,,1284558,N,N,71,N,00,N
+20250328,151213,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8470,-360,5,-4.08,744168190,86937,154.71,8830,8830,8430,11470,6190,8830,8559.86,5.59,0,-35683,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1948,-18.33,2.66,12,0.38,-462.00,3190.00,25200,20240522,-66.39,8430,20250328,0.47,12490,-32.19,20250121,8430,0.47,20250328,25200,-66.39,20240522,8430,0.47,20250328,0.54,N,323990,500,114 억,,1284558,N,N,100,N,00,N
+20250328,141216,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8560,-270,5,-3.06,542483910,63155,112.39,8830,8830,8520,11470,6190,8830,8589.72,5.59,0,-32002,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1968,-18.53,2.68,12,0.27,-462.00,3190.00,25200,20240522,-66.03,8520,20250328,0.47,12490,-31.47,20250121,8520,0.47,20250328,25200,-66.03,20240522,8520,0.47,20250328,0.54,N,323990,500,114 억,,1284558,N,N,100,N,00,N
+20250328,131211,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8580,-250,5,-2.83,429889410,49984,88.95,8830,8830,8550,11470,6190,8830,8600.54,5.59,0,-29255,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1973,-18.57,2.69,12,0.22,-462.00,3190.00,25200,20240522,-65.95,8550,20250328,0.35,12490,-31.31,20250121,8550,0.35,20250328,25200,-65.95,20240522,8550,0.35,20250328,0.54,N,323990,500,114 억,,1284558,N,N,100,N,00,N
+20250328,121211,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8580,-250,5,-2.83,379745670,44129,78.53,8830,8830,8550,11470,6190,8830,8605.35,5.59,0,-27614,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1973,-18.57,2.69,12,0.19,-462.00,3190.00,25200,20240522,-65.95,8550,20250328,0.35,12490,-31.31,20250121,8550,0.35,20250328,25200,-65.95,20240522,8550,0.35,20250328,0.54,N,323990,500,114 억,,1284558,N,N,100,N,00,N
+20250328,111207,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8580,-250,5,-2.83,342144780,39749,70.73,8830,8830,8550,11470,6190,8830,8607.63,5.59,0,-24867,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1973,-18.57,2.69,12,0.17,-462.00,3190.00,25200,20240522,-65.95,8550,20250328,0.35,12490,-31.31,20250121,8550,0.35,20250328,25200,-65.95,20240522,8550,0.35,20250328,0.54,N,323990,500,114 억,,1284558,N,N,100,N,00,N
+20250328,101216,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8580,-250,5,-2.83,305400375,35479,63.14,8830,8830,8550,11470,6190,8830,8607.92,5.59,0,-24535,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1973,-18.57,2.69,12,0.15,-462.00,3190.00,25200,20240522,-65.95,8550,20250328,0.35,12490,-31.31,20250121,8550,0.35,20250328,25200,-65.95,20240522,8550,0.35,20250328,0.54,N,323990,500,114 억,,1284558,N,N,100,N,00,N
+20250328,091223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8590,-240,5,-2.72,132878490,15364,27.34,8830,8830,8570,11470,6190,8830,8648.69,5.59,0,-11930,9110,8970,8860,8720,8610,8915,8665,115,2640,500,6350,10,1,22993200,1975,-18.59,2.69,12,0.07,-462.00,3190.00,25200,20240522,-65.91,8560,20250306,0.35,12490,-31.22,20250121,8560,0.35,20250306,25200,-65.91,20240522,8560,0.35,20250306,0.54,N,323990,500,114 억,,1284558,N,N,100,N,00,N
+20250327,162526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8830,-60,5,-0.67,495652440,56045,81.96,8890,9000,8750,11550,6230,8890,8843.83,5.61,0,-7437,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2030,-19.11,2.77,12,0.24,-462.00,3190.00,25200,20240522,-64.96,8560,20250306,3.15,12490,-29.30,20250121,8560,3.15,20250306,25200,-64.96,20240522,8560,3.15,20250306,0.54,N,323990,500,114 억,,1290050,N,N,100,N,00,N
+20250327,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8765,-125,5,-1.41,469228515,53044,77.57,8890,9000,8750,11550,6230,8890,8846.02,5.61,0,-6029,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2015,-18.97,2.75,12,0.23,-462.00,3190.00,25200,20240522,-65.22,8560,20250306,2.39,12490,-29.82,20250121,8560,2.39,20250306,25200,-65.22,20240522,8560,2.39,20250306,0.54,N,323990,500,114 억,,1290050,N,N,126,N,00,N
+20250327,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,-50,5,-0.56,408623765,46139,67.47,8890,9000,8760,11550,6230,8890,8856.36,5.61,0,-3899,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2033,-19.13,2.77,12,0.20,-462.00,3190.00,25200,20240522,-64.92,8560,20250306,3.27,12490,-29.22,20250121,8560,3.27,20250306,25200,-64.92,20240522,8560,3.27,20250306,0.54,N,323990,500,114 억,,1290050,N,N,126,N,00,N
+20250327,131206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8830,-60,5,-0.67,372180725,42002,61.42,8890,9000,8760,11550,6230,8890,8861.02,5.61,0,-3985,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2030,-19.11,2.77,12,0.18,-462.00,3190.00,25200,20240522,-64.96,8560,20250306,3.15,12490,-29.30,20250121,8560,3.15,20250306,25200,-64.96,20240522,8560,3.15,20250306,0.54,N,323990,500,114 억,,1290050,N,N,126,N,00,N
+20250327,121218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8820,-70,5,-0.79,284682835,32044,46.86,8890,9000,8770,11550,6230,8890,8884.12,5.61,0,-557,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2028,-19.09,2.76,12,0.14,-462.00,3190.00,25200,20240522,-65.00,8560,20250306,3.04,12490,-29.38,20250121,8560,3.04,20250306,25200,-65.00,20240522,8560,3.04,20250306,0.54,N,323990,500,114 억,,1290050,N,N,126,N,00,N
+20250327,111212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8830,-60,5,-0.67,250155195,28135,41.14,8890,9000,8770,11550,6230,8890,8891.25,5.61,0,1828,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2030,-19.11,2.77,12,0.12,-462.00,3190.00,25200,20240522,-64.96,8560,20250306,3.15,12490,-29.30,20250121,8560,3.15,20250306,25200,-64.96,20240522,8560,3.15,20250306,0.54,N,323990,500,114 억,,1290050,N,N,126,N,00,N
+20250327,101206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8910,20,2,0.22,179740490,20206,29.55,8890,9000,8770,11550,6230,8890,8895.40,5.61,0,2360,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2049,-19.29,2.79,12,0.09,-462.00,3190.00,25200,20240522,-64.64,8560,20250306,4.09,12490,-28.66,20250121,8560,4.09,20250306,25200,-64.64,20240522,8560,4.09,20250306,0.54,N,323990,500,114 억,,1290050,N,N,126,N,00,N
+20250327,091210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,10,2,0.11,90659420,10241,14.98,8890,9000,8770,11550,6230,8890,8852.59,5.61,0,610,9150,9020,8880,8750,8610,9085,8815,115,2660,500,6400,10,1,22993200,2046,-19.26,2.79,12,0.04,-462.00,3190.00,25200,20240522,-64.68,8560,20250306,3.97,12490,-28.74,20250121,8560,3.97,20250306,25200,-64.68,20240522,8560,3.97,20250306,0.54,N,323990,500,114 억,,1290050,N,N,126,N,00,N
+20250326,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,0,3,0.00,605529535,68170,102.65,8830,9010,8740,11550,6230,8890,8882.60,5.59,0,-1067,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2044,-19.24,2.79,12,0.30,-462.00,3190.00,25200,20240522,-64.72,8560,20250306,3.86,12490,-28.82,20250121,8560,3.86,20250306,25200,-64.72,20240522,8560,3.86,20250306,0.55,N,323990,500,114 억,,1286189,N,N,126,N,00,N
+20250326,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9000,110,2,1.24,581354525,65465,98.58,8830,9000,8740,11550,6230,8890,8880.39,5.59,0,-1535,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2069,-19.48,2.82,12,0.28,-462.00,3190.00,25200,20240522,-64.29,8560,20250306,5.14,12490,-27.94,20250121,8560,5.14,20250306,25200,-64.29,20240522,8560,5.14,20250306,0.55,N,323990,500,114 억,,1286189,N,N,74,N,00,N
+20250326,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,30,2,0.34,436704675,49250,74.16,8830,9000,8740,11550,6230,8890,8867.10,5.59,0,-4632,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2051,-19.31,2.80,12,0.21,-462.00,3190.00,25200,20240522,-64.60,8560,20250306,4.21,12490,-28.58,20250121,8560,4.21,20250306,25200,-64.60,20240522,8560,4.21,20250306,0.55,N,323990,500,114 억,,1286189,N,N,74,N,00,N
+20250326,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,30,2,0.34,317474035,35928,54.10,8830,8990,8740,11550,6230,8890,8836.40,5.59,0,-10891,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2051,-19.31,2.80,12,0.16,-462.00,3190.00,25200,20240522,-64.60,8560,20250306,4.21,12490,-28.58,20250121,8560,4.21,20250306,25200,-64.60,20240522,8560,4.21,20250306,0.55,N,323990,500,114 억,,1286189,N,N,74,N,00,N
+20250326,121206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-30,5,-0.34,269902495,30571,46.04,8830,8990,8740,11550,6230,8890,8828.71,5.59,0,-11566,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2037,-19.18,2.78,12,0.13,-462.00,3190.00,25200,20240522,-64.84,8560,20250306,3.50,12490,-29.06,20250121,8560,3.50,20250306,25200,-64.84,20240522,8560,3.50,20250306,0.55,N,323990,500,114 억,,1286189,N,N,74,N,00,N
+20250326,111202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8880,-10,5,-0.11,229889625,26074,39.26,8830,8990,8740,11550,6230,8890,8816.81,5.59,0,-10573,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2042,-19.22,2.78,12,0.11,-462.00,3190.00,25200,20240522,-64.76,8560,20250306,3.74,12490,-28.90,20250121,8560,3.74,20250306,25200,-64.76,20240522,8560,3.74,20250306,0.55,N,323990,500,114 억,,1286189,N,N,74,N,00,N
+20250326,101201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,-80,5,-0.90,189151955,21460,32.32,8830,8990,8740,11550,6230,8890,8814.16,5.59,0,-10496,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2026,-19.07,2.76,12,0.09,-462.00,3190.00,25200,20240522,-65.04,8560,20250306,2.92,12490,-29.46,20250121,8560,2.92,20250306,25200,-65.04,20240522,8560,2.92,20250306,0.55,N,323990,500,114 억,,1286189,N,N,74,N,00,N
+20250326,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,0,3,0.00,19605060,2206,3.32,8830,8990,8830,11550,6230,8890,8887.15,5.59,0,-48,9210,9050,8940,8780,8670,9130,8860,115,2660,500,6400,10,1,22993200,2044,-19.24,2.79,12,0.01,-462.00,3190.00,25200,20240522,-64.72,8560,20250306,3.86,12490,-28.82,20250121,8560,3.86,20250306,25200,-64.72,20240522,8560,3.86,20250306,0.55,N,323990,500,114 억,,1286189,N,N,74,N,00,N
+20250325,161152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,30,2,0.34,588033230,65925,76.03,8870,9100,8830,11510,6210,8860,8919.77,5.54,0,13281,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2044,-19.24,2.79,12,0.29,-462.00,3190.00,25200,20240522,-64.72,8560,20250306,3.86,12490,-28.82,20250121,8560,3.86,20250306,25200,-64.72,20240522,8560,3.86,20250306,0.55,N,323990,500,114 억,,1273426,N,N,74,N,00,N
+20250325,151156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,0,3,0.00,558119520,62552,72.14,8870,9100,8830,11510,6210,8860,8922.49,5.54,0,11690,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2037,-19.18,2.78,12,0.27,-462.00,3190.00,25200,20240522,-64.84,8560,20250306,3.50,12490,-29.06,20250121,8560,3.50,20250306,25200,-64.84,20240522,8560,3.50,20250306,0.55,N,323990,500,114 억,,1273426,N,N,300,N,00,N
+20250325,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8870,10,2,0.11,497275110,55684,64.22,8870,9100,8830,11510,6210,8860,8930.31,5.54,0,8985,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2039,-19.20,2.78,12,0.24,-462.00,3190.00,25200,20240522,-64.80,8560,20250306,3.62,12490,-28.98,20250121,8560,3.62,20250306,25200,-64.80,20240522,8560,3.62,20250306,0.55,N,323990,500,114 억,,1273426,N,N,300,N,00,N
+20250325,131244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8850,-10,5,-0.11,457977750,51247,59.10,8870,9100,8830,11510,6210,8860,8936.67,5.54,0,8082,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2035,-19.16,2.77,12,0.22,-462.00,3190.00,25200,20240522,-64.88,8560,20250306,3.39,12490,-29.14,20250121,8560,3.39,20250306,25200,-64.88,20240522,8560,3.39,20250306,0.55,N,323990,500,114 억,,1273426,N,N,300,N,00,N
+20250325,121153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8870,10,2,0.11,412024340,46061,53.12,8870,9100,8840,11510,6210,8860,8945.19,5.54,0,7860,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2039,-19.20,2.78,12,0.20,-462.00,3190.00,25200,20240522,-64.80,8560,20250306,3.62,12490,-28.98,20250121,8560,3.62,20250306,25200,-64.80,20240522,8560,3.62,20250306,0.55,N,323990,500,114 억,,1273426,N,N,300,N,00,N
+20250325,111153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,60,2,0.68,338389990,37760,43.55,8870,9100,8860,11510,6210,8860,8961.60,5.54,0,8202,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2051,-19.31,2.80,12,0.16,-462.00,3190.00,25200,20240522,-64.60,8560,20250306,4.21,12490,-28.58,20250121,8560,4.21,20250306,25200,-64.60,20240522,8560,4.21,20250306,0.55,N,323990,500,114 억,,1273426,N,N,300,N,00,N
+20250325,101204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8960,100,2,1.13,227839365,25391,29.28,8870,9100,8860,11510,6210,8860,8973.23,5.54,0,3658,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2060,-19.39,2.81,12,0.11,-462.00,3190.00,25200,20240522,-64.44,8560,20250306,4.67,12490,-28.26,20250121,8560,4.67,20250306,25200,-64.44,20240522,8560,4.67,20250306,0.55,N,323990,500,114 억,,1273426,N,N,300,N,00,N
+20250325,091204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,40,2,0.45,113641090,12582,14.51,8870,9100,8870,11510,6210,8860,9032.04,5.54,0,5163,9066,8962,8816,8712,8566,9015,8765,115,2650,500,6370,10,1,22993200,2046,-19.26,2.79,12,0.05,-462.00,3190.00,25200,20240522,-64.68,8560,20250306,3.97,12490,-28.74,20250121,8560,3.97,20250306,25200,-64.68,20240522,8560,3.97,20250306,0.55,N,323990,500,114 억,,1273426,N,N,300,N,00,N
+20250324,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,0,3,0.00,753739585,85695,67.75,8850,8920,8670,11510,6210,8860,8795.59,5.48,0,12181,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2037,-19.18,2.78,12,0.37,-462.00,3190.00,25200,20240522,-64.84,8560,20250306,3.50,12490,-29.06,20250121,8560,3.50,20250306,25200,-64.84,20240522,8560,3.50,20250306,0.55,N,323990,500,114 억,,1259575,N,N,300,N,00,N
+20250324,151157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8880,20,2,0.23,734678525,83544,66.05,8850,8920,8670,11510,6210,8860,8793.91,5.48,0,12693,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2042,-19.22,2.78,12,0.36,-462.00,3190.00,25200,20240522,-64.76,8560,20250306,3.74,12490,-28.90,20250121,8560,3.74,20250306,25200,-64.76,20240522,8560,3.74,20250306,0.55,N,323990,500,114 억,,1259575,N,N,281,N,00,N
+20250324,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,40,2,0.45,697015285,79299,62.70,8850,8920,8670,11510,6210,8860,8789.71,5.48,0,11780,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2046,-19.26,2.79,12,0.34,-462.00,3190.00,25200,20240522,-64.68,8560,20250306,3.97,12490,-28.74,20250121,8560,3.97,20250306,25200,-64.68,20240522,8560,3.97,20250306,0.55,N,323990,500,114 억,,1259575,N,N,281,N,00,N
+20250324,131159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,40,2,0.45,655044855,74580,58.97,8850,8920,8670,11510,6210,8860,8783.12,5.48,0,12890,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2046,-19.26,2.79,12,0.32,-462.00,3190.00,25200,20240522,-64.68,8560,20250306,3.97,12490,-28.74,20250121,8560,3.97,20250306,25200,-64.68,20240522,8560,3.97,20250306,0.55,N,323990,500,114 억,,1259575,N,N,281,N,00,N
+20250324,121157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8880,20,2,0.23,618152665,70419,55.68,8850,8920,8670,11510,6210,8860,8778.21,5.48,0,13960,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2042,-19.22,2.78,12,0.31,-462.00,3190.00,25200,20240522,-64.76,8560,20250306,3.74,12490,-28.90,20250121,8560,3.74,20250306,25200,-64.76,20240522,8560,3.74,20250306,0.55,N,323990,500,114 억,,1259575,N,N,281,N,00,N
+20250324,111157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8870,10,2,0.11,560462620,63917,50.54,8850,8890,8670,11510,6210,8860,8768.60,5.48,0,16581,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2039,-19.20,2.78,12,0.28,-462.00,3190.00,25200,20240522,-64.80,8560,20250306,3.62,12490,-28.98,20250121,8560,3.62,20250306,25200,-64.80,20240522,8560,3.62,20250306,0.55,N,323990,500,114 억,,1259575,N,N,281,N,00,N
+20250324,101153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,-50,5,-0.56,475916115,54326,42.95,8850,8860,8670,11510,6210,8860,8760.37,5.48,0,15067,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2026,-19.07,2.76,12,0.24,-462.00,3190.00,25200,20240522,-65.04,8560,20250306,2.92,12490,-29.46,20250121,8560,2.92,20250306,25200,-65.04,20240522,8560,2.92,20250306,0.55,N,323990,500,114 억,,1259575,N,N,281,N,00,N
+20250324,091155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,-160,5,-1.81,121700450,13964,11.04,8850,8850,8670,11510,6210,8860,8715.30,5.48,0,-2378,9173,9016,8893,8736,8613,8955,8675,115,2650,500,6370,10,1,22993200,2000,-18.83,2.73,12,0.06,-462.00,3190.00,25200,20240522,-65.48,8560,20250306,1.64,12490,-30.34,20250121,8560,1.64,20250306,25200,-65.48,20240522,8560,1.64,20250306,0.55,N,323990,500,114 억,,1259575,N,N,281,N,00,N
 20250321,161210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-100,5,-1.12,1052334725,119179,156.59,8970,9050,8770,11640,6280,8960,8829.84,5.47,0,578,9400,9180,9070,8850,8740,9125,8795,115,2680,500,6450,10,1,22993200,2037,-19.18,2.78,12,0.52,-462.00,3190.00,25200,20240522,-64.84,8560,20250306,3.50,12490,-29.06,20250121,8560,3.50,20250306,25200,-64.84,20240522,8560,3.50,20250306,0.55,N,323990,500,114 억,,1258796,N,N,281,N,00,N
 20250321,151156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8790,-170,5,-1.90,922882265,104559,137.38,8970,9050,8770,11640,6280,8960,8826.43,5.47,0,-6595,9400,9180,9070,8850,8740,9125,8795,115,2680,500,6450,10,1,22993200,2021,-19.03,2.76,12,0.45,-462.00,3190.00,25200,20240522,-65.12,8560,20250306,2.69,12490,-29.62,20250121,8560,2.69,20250306,25200,-65.12,20240522,8560,2.69,20250306,0.55,N,323990,500,114 억,,1258796,N,N,404,N,00,N
 20250321,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8830,-130,5,-1.45,725308365,82105,107.88,8970,9050,8790,11640,6280,8960,8833.91,5.47,0,2927,9400,9180,9070,8850,8740,9125,8795,115,2680,500,6450,10,1,22993200,2030,-19.11,2.77,12,0.36,-462.00,3190.00,25200,20240522,-64.96,8560,20250306,3.15,12490,-29.30,20250121,8560,3.15,20250306,25200,-64.96,20240522,8560,3.15,20250306,0.55,N,323990,500,114 억,,1258796,N,N,404,N,00,N

323990/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,206452,22993200,1835358280,204409548000,0.90
+20250325,207566,22993200,1845261740,204409548000,0.90
+20250324,213060,22993200,1887711600,203719752000,0.93
+20250321,217343,22993200,1925658980,203719752000,0.95
+20250320,205602,22993200,1842193920,206019072000,0.89
 20250319,203039,22993200,1855776460,210157848000,0.88
 20250318,201512,22993200,1888167440,215446284000,0.88
 20250317,193671,22993200,1859241600,220734720000,0.84

323990/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8860,9070,9850,8770,694421,6409626905,00,0.00,N,5,-230,
 20250310,9090,8650,9320,8580,436712,3915655680,00,0.00,N,2,350,
 20250304,8740,9380,9380,8560,493111,4352611690,00,0.00,N,5,-640,
 20250224,9380,9320,9940,9270,664055,6318220240,00,0.00,N,2,60,