Add accumulated files

330590/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3525,3500,3565,3495,138895,490158984,00,0.00,N,5,-30,
+20250326,3555,3505,3565,3500,309091,1097578977,00,0.00,N,2,60,
+20250325,3495,3525,3540,3485,179155,630313377,00,0.00,N,3,0,
+20250324,3495,3525,3525,3450,158881,553635227,00,0.00,N,5,-35,
 20250321,3530,3570,3570,3415,444629,1541125948,00,0.00,N,5,-20,
 20250320,3550,3550,3580,3540,155031,550322585,00,0.00,N,3,0,
 20250319,3550,3530,3550,3515,196749,696073489,00,0.00,N,2,20,

330590/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
+20250328,3530,5,2,-68718,-35417,92393,-242,-125,326,27611,25757,109910,97,91,388,96329,61174,17517,340,216,62
+20250327,3525,-30,5,-24983,-54067,79050,-88,-191,279,20021,17820,101054,70,63,357,45004,71887,22004,159,254,78
+20250326,3555,60,2,-169696,54979,142091,-603,195,505,23588,101605,183898,84,360,653,193284,46626,41807,686,165,148
+20250325,3495,0,3,-117299,26347,110714,-413,93,390,10364,44606,124185,36,157,437,127663,18259,13471,449,64,47
+20250324,3495,-35,5,-43272,-32997,77134,-151,-115,269,15636,34791,107897,54,121,376,58908,67788,30763,205,236,107
 20250321,3530,-20,5,73167,-102410,27095,252,-352,93,159193,138772,141515,550,485,488,86026,241182,114420,298,837,395
 20250320,3550,0,3,-59874,-44441,109012,-213,-158,387,9898,6693,128058,35,24,455,69772,51134,19046,248,182,68
 20250319,3550,20,2,-69039,-56218,145258,-244,-199,514,9396,11407,175946,33,40,622,78435,67625,30688,277,239,109

330590/min/candle-20250324.csv

@@ -0,0 +1,740 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211800,552247712,3495,3495,3495,3495,5151
+20250324,211700,552247712,3495,3495,3495,3495,0
+20250324,211600,552247712,3495,3495,3495,3495,0
+20250324,211500,552247712,3495,3495,3495,3495,0
+20250324,211400,552247712,3495,3495,3495,3495,0
+20250324,211300,552247712,3495,3495,3495,3495,0
+20250324,211200,552247712,3495,3495,3495,3495,0
+20250324,211100,552247712,3495,3495,3495,3495,0
+20250324,211000,552247712,3495,3495,3495,3495,0
+20250324,210900,552247712,3495,3495,3495,3495,0
+20250324,210800,552247712,3495,3495,3495,3495,0
+20250324,210700,552247712,3495,3495,3495,3495,0
+20250324,210600,552247712,3495,3495,3495,3495,0
+20250324,210500,552247712,3495,3495,3495,3495,0
+20250324,210400,552247712,3495,3495,3495,3495,0
+20250324,210300,552247712,3495,3495,3495,3495,0
+20250324,210200,552247712,3495,3495,3495,3495,0
+20250324,210100,552247712,3495,3495,3495,3495,0
+20250324,210000,552247712,3495,3495,3495,3495,0
+20250324,205900,552247712,3495,3495,3495,3495,0
+20250324,205800,552247712,3495,3495,3495,3495,0
+20250324,205700,552247712,3495,3495,3495,3495,0
+20250324,205600,552247712,3495,3495,3495,3495,0
+20250324,205500,552247712,3495,3495,3495,3495,0
+20250324,205400,552247712,3495,3495,3495,3495,0
+20250324,205300,552247712,3495,3495,3495,3495,0
+20250324,205200,552247712,3495,3495,3495,3495,0
+20250324,205100,552247712,3495,3495,3495,3495,0
+20250324,205000,552247712,3495,3495,3495,3495,0
+20250324,204900,552247712,3495,3495,3495,3495,0
+20250324,204800,552247712,3495,3495,3495,3495,5151
+20250324,204700,552247712,3495,3495,3495,3495,0
+20250324,204600,552247712,3495,3495,3495,3495,0
+20250324,204500,552247712,3495,3495,3495,3495,0
+20250324,204400,552247712,3495,3495,3495,3495,0
+20250324,204300,552247712,3495,3495,3495,3495,0
+20250324,204200,552247712,3495,3495,3495,3495,0
+20250324,204100,552247712,3495,3495,3495,3495,0
+20250324,204000,552247712,3495,3495,3495,3495,0
+20250324,203900,552247712,3495,3495,3495,3495,0
+20250324,203800,552247712,3495,3495,3495,3495,0
+20250324,203700,552247712,3495,3495,3495,3495,0
+20250324,203600,552247712,3495,3495,3495,3495,0
+20250324,203500,552247712,3495,3495,3495,3495,0
+20250324,203400,552247712,3495,3495,3495,3495,0
+20250324,203300,552247712,3495,3495,3495,3495,0
+20250324,203200,552247712,3495,3495,3495,3495,0
+20250324,203100,552247712,3495,3495,3495,3495,0
+20250324,203000,552247712,3495,3495,3495,3495,0
+20250324,202900,552247712,3495,3495,3495,3495,0
+20250324,202800,552247712,3495,3495,3495,3495,0
+20250324,202700,552247712,3495,3495,3495,3495,0
+20250324,202600,552247712,3495,3495,3495,3495,0
+20250324,202500,552247712,3495,3495,3495,3495,0
+20250324,202400,552247712,3495,3495,3495,3495,0
+20250324,202300,552247712,3495,3495,3495,3495,0
+20250324,202200,552247712,3495,3495,3495,3495,0
+20250324,202100,552247712,3495,3495,3495,3495,0
+20250324,202000,552247712,3495,3495,3495,3495,0
+20250324,201900,552247712,3495,3495,3495,3495,0
+20250324,201800,552247712,3495,3495,3495,3495,5151
+20250324,201700,552247712,3495,3495,3495,3495,0
+20250324,201600,552247712,3495,3495,3495,3495,0
+20250324,201500,552247712,3495,3495,3495,3495,0
+20250324,201400,552247712,3495,3495,3495,3495,0
+20250324,201300,552247712,3495,3495,3495,3495,0
+20250324,201200,552247712,3495,3495,3495,3495,0
+20250324,201100,552247712,3495,3495,3495,3495,0
+20250324,201000,552247712,3495,3495,3495,3495,0
+20250324,200900,552247712,3495,3495,3495,3495,0
+20250324,200800,552247712,3495,3495,3495,3495,0
+20250324,200700,552247712,3495,3495,3495,3495,0
+20250324,200600,552247712,3495,3495,3495,3495,0
+20250324,200500,552247712,3495,3495,3495,3495,0
+20250324,200400,552247712,3495,3495,3495,3495,0
+20250324,200300,552247712,3495,3495,3495,3495,0
+20250324,200200,552247712,3495,3495,3495,3495,0
+20250324,200100,552247712,3495,3495,3495,3495,0
+20250324,200000,552247712,3495,3495,3495,3495,0
+20250324,195900,552247712,3495,3495,3495,3495,0
+20250324,195800,552247712,3495,3495,3495,3495,0
+20250324,195700,552247712,3495,3495,3495,3495,0
+20250324,195600,552247712,3495,3495,3495,3495,0
+20250324,195500,552247712,3495,3495,3495,3495,0
+20250324,195400,552247712,3495,3495,3495,3495,0
+20250324,195300,552247712,3495,3495,3495,3495,0
+20250324,195200,552247712,3495,3495,3495,3495,0
+20250324,195100,552247712,3495,3495,3495,3495,0
+20250324,195000,552247712,3495,3495,3495,3495,0
+20250324,194900,552247712,3495,3495,3495,3495,0
+20250324,194800,552247712,3495,3495,3495,3495,5151
+20250324,194700,552247712,3495,3495,3495,3495,0
+20250324,194600,552247712,3495,3495,3495,3495,0
+20250324,194500,552247712,3495,3495,3495,3495,0
+20250324,194400,552247712,3495,3495,3495,3495,0
+20250324,194300,552247712,3495,3495,3495,3495,0
+20250324,194200,552247712,3495,3495,3495,3495,0
+20250324,194100,552247712,3495,3495,3495,3495,0
+20250324,194000,552247712,3495,3495,3495,3495,0
+20250324,193900,552247712,3495,3495,3495,3495,0
+20250324,193800,552247712,3495,3495,3495,3495,0
+20250324,193700,552247712,3495,3495,3495,3495,0
+20250324,193600,552247712,3495,3495,3495,3495,0
+20250324,193500,552247712,3495,3495,3495,3495,0
+20250324,193400,552247712,3495,3495,3495,3495,0
+20250324,193300,552247712,3495,3495,3495,3495,0
+20250324,193200,552247712,3495,3495,3495,3495,0
+20250324,193100,552247712,3495,3495,3495,3495,0
+20250324,193000,552247712,3495,3495,3495,3495,0
+20250324,192900,552247712,3495,3495,3495,3495,0
+20250324,192800,552247712,3495,3495,3495,3495,0
+20250324,192700,552247712,3495,3495,3495,3495,0
+20250324,192600,552247712,3495,3495,3495,3495,0
+20250324,192500,552247712,3495,3495,3495,3495,0
+20250324,192400,552247712,3495,3495,3495,3495,0
+20250324,192300,552247712,3495,3495,3495,3495,0
+20250324,192200,552247712,3495,3495,3495,3495,0
+20250324,192100,552247712,3495,3495,3495,3495,0
+20250324,192000,552247712,3495,3495,3495,3495,0
+20250324,191900,552247712,3495,3495,3495,3495,0
+20250324,191800,552247712,3495,3495,3495,3495,5151
+20250324,191700,552247712,3495,3495,3495,3495,0
+20250324,191600,552247712,3495,3495,3495,3495,0
+20250324,191500,552247712,3495,3495,3495,3495,0
+20250324,191400,552247712,3495,3495,3495,3495,0
+20250324,191300,552247712,3495,3495,3495,3495,0
+20250324,191200,552247712,3495,3495,3495,3495,0
+20250324,191100,552247712,3495,3495,3495,3495,0
+20250324,191000,552247712,3495,3495,3495,3495,0
+20250324,190900,552247712,3495,3495,3495,3495,0
+20250324,190800,552247712,3495,3495,3495,3495,0
+20250324,190700,552247712,3495,3495,3495,3495,0
+20250324,190600,552247712,3495,3495,3495,3495,0
+20250324,190500,552247712,3495,3495,3495,3495,0
+20250324,190400,552247712,3495,3495,3495,3495,0
+20250324,190300,552247712,3495,3495,3495,3495,0
+20250324,190200,552247712,3495,3495,3495,3495,0
+20250324,190100,552247712,3495,3495,3495,3495,0
+20250324,190000,552247712,3495,3495,3495,3495,0
+20250324,185900,552247712,3495,3495,3495,3495,0
+20250324,185800,552247712,3495,3495,3495,3495,0
+20250324,185700,552247712,3495,3495,3495,3495,0
+20250324,185600,552247712,3495,3495,3495,3495,0
+20250324,185500,552247712,3495,3495,3495,3495,0
+20250324,185400,552247712,3495,3495,3495,3495,0
+20250324,185300,552247712,3495,3495,3495,3495,0
+20250324,185200,552247712,3495,3495,3495,3495,0
+20250324,185100,552247712,3495,3495,3495,3495,0
+20250324,185000,552247712,3495,3495,3495,3495,0
+20250324,184900,552247712,3495,3495,3495,3495,0
+20250324,184800,552247712,3495,3495,3495,3495,5151
+20250324,184700,552247712,3495,3495,3495,3495,0
+20250324,184600,552247712,3495,3495,3495,3495,0
+20250324,184500,552247712,3495,3495,3495,3495,0
+20250324,184400,552247712,3495,3495,3495,3495,0
+20250324,184300,552247712,3495,3495,3495,3495,0
+20250324,184200,552247712,3495,3495,3495,3495,0
+20250324,184100,552247712,3495,3495,3495,3495,0
+20250324,184000,552247712,3495,3495,3495,3495,0
+20250324,183900,552247712,3495,3495,3495,3495,0
+20250324,183800,552247712,3495,3495,3495,3495,0
+20250324,183700,552247712,3495,3495,3495,3495,0
+20250324,183600,552247712,3495,3495,3495,3495,0
+20250324,183500,552247712,3495,3495,3495,3495,0
+20250324,183400,552247712,3495,3495,3495,3495,0
+20250324,183300,552247712,3495,3495,3495,3495,0
+20250324,183200,552247712,3495,3495,3495,3495,0
+20250324,183100,552247712,3495,3495,3495,3495,0
+20250324,183000,552247712,3495,3495,3495,3495,0
+20250324,182900,552247712,3495,3495,3495,3495,0
+20250324,182800,552247712,3495,3495,3495,3495,0
+20250324,182700,552247712,3495,3495,3495,3495,0
+20250324,182600,552247712,3495,3495,3495,3495,0
+20250324,182500,552247712,3495,3495,3495,3495,0
+20250324,182400,552247712,3495,3495,3495,3495,0
+20250324,182300,552247712,3495,3495,3495,3495,0
+20250324,182200,552247712,3495,3495,3495,3495,0
+20250324,182100,552247712,3495,3495,3495,3495,0
+20250324,182000,552247712,3495,3495,3495,3495,0
+20250324,181900,552247712,3495,3495,3495,3495,0
+20250324,181800,552247712,3495,3495,3495,3495,5151
+20250324,181700,552247712,3495,3495,3495,3495,0
+20250324,181600,552247712,3495,3495,3495,3495,0
+20250324,181500,552247712,3495,3495,3495,3495,0
+20250324,181400,552247712,3495,3495,3495,3495,0
+20250324,181300,552247712,3495,3495,3495,3495,0
+20250324,181200,552247712,3495,3495,3495,3495,0
+20250324,181100,552247712,3495,3495,3495,3495,0
+20250324,181000,552247712,3495,3495,3495,3495,0
+20250324,180900,552247712,3495,3495,3495,3495,0
+20250324,180800,552247712,3495,3495,3495,3495,0
+20250324,180700,552247712,3495,3495,3495,3495,0
+20250324,180600,552247712,3495,3495,3495,3495,0
+20250324,180500,552247712,3495,3495,3495,3495,0
+20250324,180400,552247712,3495,3495,3495,3495,0
+20250324,180300,552247712,3495,3495,3495,3495,0
+20250324,180200,552247712,3495,3495,3495,3495,0
+20250324,180100,552247712,3495,3495,3495,3495,0
+20250324,180000,552247712,3495,3495,3495,3495,0
+20250324,175900,552247712,3495,3495,3495,3495,0
+20250324,175800,552247712,3495,3495,3495,3495,0
+20250324,175700,552247712,3495,3495,3495,3495,0
+20250324,175600,552247712,3495,3495,3495,3495,0
+20250324,175500,552247712,3495,3495,3495,3495,0
+20250324,175400,552247712,3495,3495,3495,3495,0
+20250324,175300,552247712,3495,3495,3495,3495,0
+20250324,175200,552247712,3495,3495,3495,3495,0
+20250324,175100,552247712,3495,3495,3495,3495,0
+20250324,175000,552247712,3495,3495,3495,3495,0
+20250324,174900,552247712,3495,3495,3495,3495,0
+20250324,174800,552247712,3495,3495,3495,3495,5151
+20250324,174700,552247712,3495,3495,3495,3495,0
+20250324,174600,552247712,3495,3495,3495,3495,0
+20250324,174500,552247712,3495,3495,3495,3495,0
+20250324,174400,552247712,3495,3495,3495,3495,0
+20250324,174300,552247712,3495,3495,3495,3495,0
+20250324,174200,552247712,3495,3495,3495,3495,0
+20250324,174100,552247712,3495,3495,3495,3495,0
+20250324,174000,552247712,3495,3495,3495,3495,0
+20250324,173900,552247712,3495,3495,3495,3495,0
+20250324,173800,552247712,3495,3495,3495,3495,0
+20250324,173700,552247712,3495,3495,3495,3495,0
+20250324,173600,552247712,3495,3495,3495,3495,0
+20250324,173500,552247712,3495,3495,3495,3495,0
+20250324,173400,552247712,3495,3495,3495,3495,0
+20250324,173300,552247712,3495,3495,3495,3495,0
+20250324,173200,552247712,3495,3495,3495,3495,0
+20250324,173100,552247712,3495,3495,3495,3495,0
+20250324,173000,552247712,3495,3495,3495,3495,0
+20250324,172900,552247712,3495,3495,3495,3495,0
+20250324,172800,552247712,3495,3495,3495,3495,0
+20250324,172700,552247712,3495,3495,3495,3495,0
+20250324,172600,552247712,3495,3495,3495,3495,0
+20250324,172500,552247712,3495,3495,3495,3495,0
+20250324,172400,552247712,3495,3495,3495,3495,0
+20250324,172300,552247712,3495,3495,3495,3495,0
+20250324,172200,552247712,3495,3495,3495,3495,0
+20250324,172100,552247712,3495,3495,3495,3495,0
+20250324,172000,552247712,3495,3495,3495,3495,0
+20250324,171900,552247712,3495,3495,3495,3495,0
+20250324,171800,552247712,3495,3495,3495,3495,5151
+20250324,171700,552247712,3495,3495,3495,3495,0
+20250324,171600,552247712,3495,3495,3495,3495,0
+20250324,171500,552247712,3495,3495,3495,3495,0
+20250324,171400,552247712,3495,3495,3495,3495,0
+20250324,171300,552247712,3495,3495,3495,3495,0
+20250324,171200,552247712,3495,3495,3495,3495,0
+20250324,171100,552247712,3495,3495,3495,3495,0
+20250324,171000,552247712,3495,3495,3495,3495,0
+20250324,170900,552247712,3495,3495,3495,3495,0
+20250324,170800,552247712,3495,3495,3495,3495,0
+20250324,170700,552247712,3495,3495,3495,3495,0
+20250324,170600,552247712,3495,3495,3495,3495,0
+20250324,170500,552247712,3495,3495,3495,3495,0
+20250324,170400,552247712,3495,3495,3495,3495,0
+20250324,170300,552247712,3495,3495,3495,3495,0
+20250324,170200,552247712,3495,3495,3495,3495,0
+20250324,170100,552247712,3495,3495,3495,3495,0
+20250324,170000,552247712,3495,3495,3495,3495,0
+20250324,165900,552247712,3495,3495,3495,3495,0
+20250324,165800,552247712,3495,3495,3495,3495,0
+20250324,165700,552247712,3495,3495,3495,3495,0
+20250324,165600,552247712,3495,3495,3495,3495,0
+20250324,165500,552247712,3495,3495,3495,3495,0
+20250324,165400,552247712,3495,3495,3495,3495,0
+20250324,165300,552247712,3495,3495,3495,3495,0
+20250324,165200,552247712,3495,3495,3495,3495,0
+20250324,165100,552247712,3495,3495,3495,3495,0
+20250324,165000,552247712,3495,3495,3495,3495,0
+20250324,164900,552247712,3495,3495,3495,3495,0
+20250324,164800,552247712,3495,3495,3495,3495,5151
+20250324,164700,552247712,3495,3495,3495,3495,0
+20250324,164600,552247712,3495,3495,3495,3495,0
+20250324,164500,552247712,3495,3495,3495,3495,0
+20250324,164400,552247712,3495,3495,3495,3495,0
+20250324,164300,552247712,3495,3495,3495,3495,0
+20250324,164200,552247712,3495,3495,3495,3495,0
+20250324,164100,552247712,3495,3495,3495,3495,0
+20250324,164000,552247712,3495,3495,3495,3495,0
+20250324,163900,552247712,3495,3495,3495,3495,0
+20250324,163800,552247712,3495,3495,3495,3495,0
+20250324,163700,552247712,3495,3495,3495,3495,0
+20250324,163600,552247712,3495,3495,3495,3495,0
+20250324,163500,552247712,3495,3495,3495,3495,0
+20250324,163400,552247712,3495,3495,3495,3495,0
+20250324,163300,552247712,3495,3495,3495,3495,0
+20250324,163200,552247712,3495,3495,3495,3495,0
+20250324,163100,552247712,3495,3495,3495,3495,0
+20250324,163000,552247712,3495,3495,3495,3495,0
+20250324,162900,552247712,3495,3495,3495,3495,0
+20250324,162800,552247712,3495,3495,3495,3495,0
+20250324,162700,552247712,3495,3495,3495,3495,0
+20250324,162600,552247712,3495,3495,3495,3495,0
+20250324,162500,552247712,3495,3495,3495,3495,0
+20250324,162400,552247712,3495,3495,3495,3495,0
+20250324,162300,552247712,3495,3495,3495,3495,0
+20250324,162200,552247712,3495,3495,3495,3495,0
+20250324,162100,552247712,3495,3495,3495,3495,0
+20250324,162000,552247712,3495,3495,3495,3495,0
+20250324,161900,552247712,3495,3495,3495,3495,0
+20250324,161800,552247712,3495,3495,3495,3495,5151
+20250324,161700,552247712,3495,3495,3495,3495,0
+20250324,161600,552247712,3495,3495,3495,3495,0
+20250324,161500,552247712,3495,3495,3495,3495,0
+20250324,161400,552247712,3495,3495,3495,3495,0
+20250324,161300,552247712,3495,3495,3495,3495,0
+20250324,161200,552247712,3495,3495,3495,3495,0
+20250324,161100,552247712,3495,3495,3495,3495,0
+20250324,161000,552247712,3495,3495,3495,3495,0
+20250324,160900,552247712,3495,3495,3495,3495,0
+20250324,160800,552247712,3495,3495,3495,3495,0
+20250324,160700,552247712,3495,3495,3495,3495,0
+20250324,160600,552247712,3495,3495,3495,3495,0
+20250324,160500,552247712,3495,3495,3495,3495,0
+20250324,160400,552247712,3495,3495,3495,3495,0
+20250324,160300,552247712,3495,3495,3495,3495,0
+20250324,160200,552247712,3495,3495,3495,3495,0
+20250324,160100,552247712,3495,3495,3495,3495,0
+20250324,160000,552247712,3495,3495,3495,3495,0
+20250324,155900,552247712,3495,3495,3495,3495,0
+20250324,155800,552247712,3495,3495,3495,3495,0
+20250324,155700,552247712,3495,3495,3495,3495,0
+20250324,155600,552247712,3495,3495,3495,3495,0
+20250324,155500,552247712,3495,3495,3495,3495,0
+20250324,155400,552247712,3495,3495,3495,3495,0
+20250324,155300,552247712,3495,3495,3495,3495,0
+20250324,155200,552247712,3495,3495,3495,3495,0
+20250324,155100,552247712,3495,3495,3495,3495,0
+20250324,155000,552247712,3495,3495,3495,3495,0
+20250324,154900,552247712,3495,3495,3495,3495,0
+20250324,154800,552247712,3495,3495,3495,3495,5151
+20250324,154700,552247712,3495,3495,3495,3495,0
+20250324,154600,552247712,3495,3495,3495,3495,0
+20250324,154500,552247712,3495,3495,3495,3495,0
+20250324,154400,552247712,3495,3495,3495,3495,0
+20250324,154300,552247712,3495,3495,3495,3495,0
+20250324,154200,552247712,3495,3495,3495,3495,0
+20250324,154100,552247712,3495,3495,3495,3495,0
+20250324,154000,552247712,3495,3495,3495,3495,0
+20250324,153900,552247712,3495,3495,3495,3495,0
+20250324,153800,552247712,3495,3495,3495,3495,0
+20250324,153700,552247712,3495,3495,3495,3495,0
+20250324,153600,552247712,3495,3495,3495,3495,0
+20250324,153500,552247712,3495,3495,3495,3495,0
+20250324,153400,552247712,3495,3495,3495,3495,0
+20250324,153300,552247712,3495,3495,3495,3495,0
+20250324,153200,552247712,3495,3495,3495,3495,0
+20250324,153100,552247712,3495,3495,3495,3495,0
+20250324,153000,552247712,3495,3495,3495,3495,5151
+20250324,152900,534244967,3470,3470,3470,3470,0
+20250324,152800,534244967,3470,3470,3470,3470,0
+20250324,152700,534244967,3470,3470,3470,3470,0
+20250324,152600,534244967,3470,3470,3470,3470,0
+20250324,152500,534244967,3470,3470,3470,3470,0
+20250324,152400,534244967,3470,3470,3470,3470,0
+20250324,152300,534244967,3470,3470,3470,3470,0
+20250324,152200,534244967,3470,3470,3470,3470,0
+20250324,152100,534244967,3470,3470,3470,3470,0
+20250324,152000,534244967,3470,3470,3470,3470,0
+20250324,151900,534244967,3470,3485,3485,3470,1675
+20250324,151800,528410397,3490,3490,3490,3490,0
+20250324,151700,528410397,3490,3490,3490,3485,2204
+20250324,151600,520724052,3490,3485,3490,3485,289
+20250324,151500,519715942,3485,3485,3485,3485,700
+20250324,151400,517276442,3480,3485,3485,3480,185
+20250324,151300,516632362,3485,3485,3485,3480,463
+20250324,151200,515019232,3490,3485,3490,3485,3816
+20250324,151100,501718272,3485,3485,3485,3485,379
+20250324,151000,500397457,3485,3485,3485,3485,336
+20250324,150900,499226497,3485,3485,3485,3480,259
+20250324,150800,498324312,3485,3485,3485,3485,100
+20250324,150700,497975812,3485,3485,3485,3485,225
+20250324,150600,497191687,3485,3485,3485,3485,378
+20250324,150500,495874357,3485,3480,3485,3480,241
+20250324,150400,495035397,3480,3485,3485,3480,273
+20250324,150300,494084017,3485,3485,3485,3485,56
+20250324,150200,493888857,3480,3485,3490,3480,89
+20250324,150100,493579077,3485,3485,3485,3480,1571
+20250324,150000,488107147,3485,3480,3485,3480,1925
+20250324,145900,481404757,3475,3480,3480,3475,527
+20250324,145800,479573147,3475,3475,3475,3475,103
+20250324,145700,479215222,3475,3480,3480,3475,183
+20250324,145600,478578807,3480,3485,3485,3480,324
+20250324,145500,477450162,3485,3480,3485,3480,69
+20250324,145400,477209752,3480,3480,3485,3480,246
+20250324,145300,476353317,3485,3485,3485,3485,98
+20250324,145200,476011787,3485,3485,3485,3485,235
+20250324,145100,475192812,3485,3480,3485,3480,337
+20250324,145000,474019367,3480,3480,3480,3480,85
+20250324,144900,473723567,3485,3480,3485,3480,208
+20250324,144800,472999722,3480,3480,3480,3480,188
+20250324,144700,472345482,3480,3480,3480,3480,713
+20250324,144600,469864242,3475,3490,3490,3470,2453
+20250324,144500,461334302,3490,3490,3490,3490,125
+20250324,144400,460898052,3490,3490,3490,3490,113
+20250324,144300,460503682,3490,3490,3490,3485,2103
+20250324,144200,453174072,3485,3490,3490,3485,94
+20250324,144100,452846437,3490,3490,3490,3490,170
+20250324,144000,452253137,3490,3490,3490,3485,177
+20250324,143900,451635622,3485,3485,3485,3485,0
+20250324,143800,451635622,3485,3490,3490,3485,270
+20250324,143700,450693752,3490,3490,3490,3490,994
+20250324,143600,447224692,3485,3490,3490,3485,335
+20250324,143500,446056042,3490,3490,3490,3490,11
+20250324,143400,446017652,3485,3490,3490,3485,166
+20250324,143300,445438737,3490,3490,3490,3490,241
+20250324,143200,444597647,3490,3490,3490,3490,131
+20250324,143100,444140457,3490,3485,3490,3485,213
+20250324,143000,443397517,3490,3490,3490,3490,148
+20250324,142900,442880997,3490,3490,3490,3485,280
+20250324,142800,441904297,3485,3490,3490,3485,347
+20250324,142700,440693767,3490,3495,3495,3490,2455
+20250324,142600,432125577,3495,3495,3495,3495,215
+20250324,142500,431374152,3495,3495,3495,3495,72
+20250324,142400,431122512,3495,3495,3495,3495,220
+20250324,142300,430353612,3490,3495,3495,3490,222
+20250324,142200,429578152,3495,3490,3495,3490,257
+20250324,142100,428680437,3490,3495,3495,3490,263
+20250324,142000,427762437,3495,3495,3495,3495,134
+20250324,141900,427294107,3495,3495,3495,3490,311
+20250324,141800,426207587,3495,3495,3495,3495,76
+20250324,141700,425941967,3495,3495,3495,3495,91
+20250324,141600,425623922,3495,3490,3495,3490,1262
+20250324,141500,421218522,3490,3490,3490,3485,235
+20250324,141400,420398802,3490,3490,3490,3490,57
+20250324,141300,420199872,3485,3485,3485,3485,289
+20250324,141200,419192707,3485,3485,3490,3485,139
+20250324,141100,418708112,3485,3495,3495,3480,290
+20250324,141000,417697697,3485,3485,3485,3485,311
+20250324,140900,416613862,3485,3495,3495,3485,126
+20250324,140800,416174042,3490,3490,3490,3485,530
+20250324,140700,414325632,3490,3490,3490,3490,888
+20250324,140600,411226512,3485,3490,3490,3485,1065
+20250324,140500,407514222,3490,3490,3490,3490,177
+20250324,140400,406896492,3490,3485,3490,3485,585
+20250324,140300,404855267,3490,3490,3490,3490,260
+20250324,140200,403947867,3490,3490,3490,3490,251
+20250324,140100,403071877,3490,3490,3490,3490,733
+20250324,140000,400513707,3490,3490,3490,3485,1927
+20250324,135900,393788907,3490,3490,3490,3490,88
+20250324,135800,393481787,3490,3490,3490,3490,98
+20250324,135700,393139767,3490,3490,3490,3490,93
+20250324,135600,392815197,3490,3490,3490,3485,337
+20250324,135500,391639492,3490,3490,3490,3490,160
+20250324,135400,391081092,3490,3490,3490,3490,136
+20250324,135300,390606452,3490,3495,3495,3490,168
+20250324,135200,390019342,3495,3490,3495,3485,1241
+20250324,135100,385688297,3485,3485,3485,3485,1
+20250324,135000,385684812,3490,3490,3490,3490,213
+20250324,134900,384941442,3490,3490,3490,3490,169
+20250324,134800,384351632,3485,3490,3490,3485,142
+20250324,134700,383856477,3490,3490,3490,3490,300
+20250324,134600,382809477,3490,3490,3490,3490,224
+20250324,134500,382027717,3485,3485,3485,3485,86
+20250324,134400,381728007,3490,3490,3490,3490,157
+20250324,134300,381180077,3490,3490,3490,3490,205
+20250324,134200,380464627,3490,3490,3490,3490,78
+20250324,134100,380192407,3490,3485,3490,3485,205
+20250324,134000,379477382,3490,3490,3490,3490,234
+20250324,133900,378660722,3490,3490,3490,3485,102
+20250324,133800,378304967,3490,3490,3490,3490,475
+20250324,133700,376647217,3485,3490,3490,3485,266
+20250324,133600,375719353,3490,3490,3490,3490,215
+20250324,133500,374969003,3490,3490,3490,3490,237
+20250324,133400,374141873,3485,3485,3485,3485,4
+20250324,133300,374127933,3485,3480,3490,3475,1884
+20250324,133200,367563441,3480,3480,3480,3475,219
+20250324,133100,366801367,3480,3477,3480,3475,455
+20250324,133000,365218713,3475,3470,3475,3470,6378
+20250324,132900,343083289,3470,3475,3475,3470,158
+20250324,132800,342534657,3475,3475,3475,3475,629
+20250324,132700,340348882,3475,3480,3480,3475,5038
+20250324,132600,322841043,3480,3480,3480,3480,175
+20250324,132500,322232043,3475,3480,3480,3475,246
+20250324,132400,321376888,3480,3480,3480,3480,213
+20250324,132300,320635648,3480,3475,3480,3475,182
+20250324,132200,320002338,3475,3475,3475,3475,86
+20250324,132100,319703488,3475,3480,3480,3475,691
+20250324,132000,317299308,3480,3480,3480,3480,269
+20250324,131900,316363188,3480,3480,3480,3480,78
+20250324,131800,316091748,3475,3480,3480,3475,554
+20250324,131700,314166188,3480,3480,3480,3480,186
+20250324,131600,313518908,3480,3485,3485,3480,804
+20250324,131500,310720603,3485,3485,3485,3485,132
+20250324,131400,310260583,3485,3485,3485,3480,141
+20250324,131300,309769623,3485,3485,3485,3485,156
+20250324,131200,309225963,3485,3485,3485,3485,145
+20250324,131100,308720638,3485,3490,3490,3485,225
+20250324,131000,307936333,3485,3485,3485,3485,976
+20250324,130900,304534973,3490,3490,3490,3490,95
+20250324,130800,304203423,3490,3490,3490,3490,169
+20250324,130700,303613613,3490,3490,3490,3490,53
+20250324,130600,303428643,3485,3490,3490,3485,207
+20250324,130500,302706638,3490,3490,3490,3490,24
+20250324,130400,302622878,3485,3485,3485,3485,200
+20250324,130300,301925878,3485,3490,3490,3485,244
+20250324,130200,301075163,3485,3490,3490,3485,163
+20250324,130100,300506718,3490,3490,3490,3490,92
+20250324,130000,300185638,3490,3490,3490,3490,339
+20250324,125900,299002528,3485,3485,3485,3485,85
+20250324,125800,298706303,3490,3490,3490,3490,91
+20250324,125700,298388713,3490,3490,3490,3490,162
+20250324,125600,297823333,3490,3495,3495,3490,267
+20250324,125500,296891173,3490,3495,3495,3490,128
+20250324,125400,296444238,3495,3490,3495,3490,583
+20250324,125300,294407153,3490,3490,3490,3490,171
+20250324,125200,293810363,3490,3490,3490,3485,74
+20250324,125100,293552153,3485,3490,3490,3485,110
+20250324,125000,293168403,3490,3490,3490,3490,256
+20250324,124900,292274963,3490,3485,3490,3485,167
+20250324,124800,291692338,3495,3490,3495,3490,171
+20250324,124700,291095083,3490,3490,3495,3490,290
+20250324,124600,290082743,3490,3485,3490,3485,131
+20250324,124500,289626203,3495,3485,3495,3485,233
+20250324,124400,288813328,3485,3485,3485,3485,253
+20250324,124300,287931623,3480,3485,3485,3480,142
+20250324,124200,287437178,3485,3485,3485,3485,131
+20250324,124100,286980643,3485,3485,3485,3485,170
+20250324,124000,286388193,3485,3485,3485,3485,56
+20250324,123900,286193033,3480,3485,3485,3480,241
+20250324,123800,285353573,3485,3485,3485,3485,92
+20250324,123700,285032953,3480,3482,3485,3480,97
+20250324,123600,284695240,3482,3480,3482,3480,141
+20250324,123500,284204448,3485,3480,3485,3480,168
+20250324,123400,283618973,3485,3485,3485,3485,289
+20250324,123300,282611808,3485,3485,3485,3485,56
+20250324,123200,282416648,3485,3485,3485,3480,226
+20250324,123100,281629463,3485,3485,3485,3485,203
+20250324,123000,280922008,3485,3485,3485,3485,78
+20250324,122900,280650178,3485,3485,3485,3485,67
+20250324,122800,280416683,3485,3485,3485,3485,162
+20250324,122700,279852113,3485,3485,3485,3485,223
+20250324,122600,279074958,3485,3485,3485,3485,56
+20250324,122500,278879798,3485,3485,3485,3485,101
+20250324,122400,278527813,3485,3485,3485,3485,260
+20250324,122300,277621713,3485,3485,3485,3485,78
+20250324,122200,277349883,3485,3485,3485,3485,151
+20250324,122100,276823648,3485,3485,3490,3480,1617
+20250324,122000,271184518,3485,3485,3485,3480,256
+20250324,121900,270292783,3485,3485,3485,3480,121
+20250324,121800,269871348,3485,3485,3485,3485,99
+20250324,121700,269526333,3485,3485,3485,3485,248
+20250324,121600,268662053,3480,3485,3485,3480,165
+20250324,121500,268087453,3485,3485,3485,3485,56
+20250324,121400,267892293,3485,3485,3485,3485,178
+20250324,121300,267271963,3485,3485,3485,3485,186
+20250324,121200,266623753,3490,3490,3490,3490,112
+20250324,121100,266232873,3490,3490,3490,3490,201
+20250324,121000,265531383,3490,3490,3490,3490,215
+20250324,120900,264781033,3490,3485,3490,3485,1435
+20250324,120800,259774388,3480,3485,3490,3480,972
+20250324,120700,256383508,3485,3485,3485,3485,178
+20250324,120600,255763178,3485,3485,3485,3485,125
+20250324,120500,255327553,3485,3485,3485,3485,76
+20250324,120400,255062693,3485,3485,3485,3485,234
+20250324,120300,254247203,3485,3485,3485,3485,68
+20250324,120200,254010223,3485,3485,3485,3485,193
+20250324,120100,253337618,3485,3485,3485,3480,189
+20250324,120000,252679378,3485,3485,3485,3485,179
+20250324,115900,252055563,3485,3485,3485,3485,128
+20250324,115800,251609483,3485,3485,3485,3485,212
+20250324,115700,250870663,3485,3485,3485,3480,166
+20250324,115600,250292578,3480,3485,3485,3480,178
+20250324,115500,249672748,3485,3485,3485,3485,116
+20250324,115400,249268488,3485,3485,3485,3485,163
+20250324,115300,248700433,3480,3485,3485,3480,206
+20250324,115200,247982948,3485,3485,3485,3485,114
+20250324,115100,247585658,3485,3485,3485,3485,190
+20250324,115000,246923508,3485,3480,3485,3480,226
+20250324,114900,246136323,3480,3480,3480,3480,855
+20250324,114800,243160923,3485,3485,3485,3485,272
+20250324,114700,242213003,3485,3490,3490,3485,443
+20250324,114600,240668583,3490,3485,3490,3485,122
+20250324,114500,240243228,3490,3490,3490,3490,130
+20250324,114400,239789528,3490,3490,3490,3490,840
+20250324,114300,236857928,3490,3485,3490,3485,120
+20250324,114200,236439228,3485,3485,3485,3485,185
+20250324,114100,235794503,3490,3490,3490,3490,270
+20250324,114000,234852203,3490,3490,3490,3490,169
+20250324,113900,234262393,3485,3485,3490,3485,152
+20250324,113800,233732513,3485,3490,3490,3485,375
+20250324,113700,232424688,3490,3490,3490,3490,93
+20250324,113600,232100118,3490,3490,3490,3490,146
+20250324,113500,231590578,3490,3490,3490,3490,63
+20250324,113400,231370708,3490,3490,3490,3485,254
+20250324,113300,230484673,3490,3490,3490,3490,73
+20250324,113200,230229903,3490,3490,3490,3490,194
+20250324,113100,229552843,3485,3485,3485,3485,100
+20250324,113000,229204343,3485,3490,3490,3485,183
+20250324,112900,228566098,3490,3490,3490,3490,78
+20250324,112800,228293878,3490,3490,3490,3490,213
+20250324,112700,227550508,3490,3485,3490,3485,198
+20250324,112600,226859913,3490,3490,3490,3490,114
+20250324,112500,226462053,3490,3485,3490,3485,108
+20250324,112400,226085283,3485,3490,3490,3485,724
+20250324,112300,223561418,3490,3485,3490,3485,121
+20250324,112200,223139583,3490,3490,3490,3490,164
+20250324,112100,222567223,3490,3490,3490,3485,221
+20250324,112000,221796433,3490,3490,3490,3490,134
+20250324,111900,221328773,3490,3490,3490,3485,209
+20250324,111800,220599748,3490,3490,3490,3490,260
+20250324,111700,219692348,3485,3490,3490,3485,122
+20250324,111600,219267068,3490,3490,3490,3490,163
+20250324,111500,218698198,3490,3490,3490,3485,516
+20250324,111400,216897783,3490,3490,3490,3490,56
+20250324,111300,216702343,3490,3490,3490,3490,81
+20250324,111200,216419653,3490,3490,3490,3490,521
+20250324,111100,214601363,3490,3495,3495,3485,768
+20250324,111000,211921183,3495,3500,3500,3495,1160
+20250324,110900,207866468,3500,3500,3500,3500,92
+20250324,110800,207544468,3500,3500,3500,3500,224
+20250324,110700,206760468,3495,3500,3500,3495,156
+20250324,110600,206214893,3500,3500,3500,3500,80
+20250324,110500,205934893,3500,3500,3500,3500,228
+20250324,110400,205136893,3500,3495,3500,3495,434
+20250324,110300,203618318,3500,3500,3500,3500,77
+20250324,110200,203348818,3500,3500,3500,3500,183
+20250324,110100,202708318,3500,3500,3500,3500,182
+20250324,110000,202071318,3495,3500,3500,3495,142
+20250324,105900,201574743,3500,3500,3500,3500,111
+20250324,105800,201186243,3500,3500,3500,3500,432
+20250324,105700,199674243,3495,3495,3495,3495,100
+20250324,105600,199324743,3495,3500,3500,3495,248
+20250324,105500,198457188,3500,3490,3505,3490,1810
+20250324,105400,192131463,3490,3490,3490,3490,228
+20250324,105300,191335743,3490,3485,3490,3485,1858
+20250324,105200,184860408,3485,3485,3490,3485,1739
+20250324,105100,178799523,3485,3485,3485,3485,112
+20250324,105000,178409203,3485,3485,3485,3485,159
+20250324,104900,177855088,3485,3480,3485,3480,156
+20250324,104800,177311928,3480,3482,3485,3480,156
+20250324,104700,176768723,3485,3485,3485,3485,146
+20250324,104600,176259913,3485,3485,3485,3485,113
+20250324,104500,175866108,3485,3485,3485,3480,317
+20250324,104400,174761863,3480,3485,3485,3480,556
+20250324,104300,172826468,3485,3485,3485,3485,134
+20250324,104200,172359478,3485,3480,3485,3480,3890
+20250324,104100,158821073,3480,3480,3480,3480,2051
+20250324,104000,151683593,3482,3482,3482,3482,169
+20250324,103900,151095135,3482,3482,3482,3482,57
+20250324,103800,150896661,3482,3482,3482,3480,168
+20250324,103700,150311885,3480,3487,3487,3480,578
+20250324,103600,148299242,3487,3487,3487,3485,891
+20250324,103500,145193923,3487,3487,3487,3487,110
+20250324,103400,144810353,3490,3490,3490,3490,56
+20250324,103300,144614913,3490,3490,3490,3485,257
+20250324,103200,143718408,3485,3495,3495,3485,1021
+20250324,103100,140156933,3490,3495,3495,3490,26
+20250324,103000,140066088,3495,3495,3495,3495,22
+20250324,102900,139989198,3495,3495,3495,3490,245
+20250324,102800,139133318,3495,3495,3495,3495,22
+20250324,102700,139056428,3495,3495,3495,3495,524
+20250324,102600,137225048,3490,3485,3490,3485,5104
+20250324,102500,119414718,3485,3480,3485,3480,1268
+20250324,102400,114997693,3470,3475,3485,3470,3462
+20250324,102300,102955815,3475,3475,3475,3475,0
+20250324,102200,102955815,3475,3475,3475,3475,158
+20250324,102100,102406765,3470,3475,3475,3470,88
+20250324,102000,102101390,3470,3475,3475,3470,154
+20250324,101900,101566990,3475,3475,3475,3475,144
+20250324,101800,101066590,3475,3470,3475,3470,1008
+20250324,101700,97568650,3475,3470,3475,3470,236
+20250324,101600,96749680,3470,3470,3470,3470,100
+20250324,101500,96402680,3470,3470,3470,3465,793
+20250324,101400,93652470,3470,3475,3475,3470,128
+20250324,101300,93208095,3475,3475,3475,3475,0
+20250324,101200,93208095,3475,3475,3475,3475,293
+20250324,101100,92189920,3475,3475,3475,3475,37
+20250324,101000,92061345,3475,3470,3475,3470,141
+20250324,100900,91571870,3470,3475,3475,3470,254
+20250324,100800,90689520,3475,3475,3475,3475,257
+20250324,100700,89796445,3475,3475,3475,3475,84
+20250324,100600,89504545,3475,3475,3475,3475,198
+20250324,100500,88816495,3475,3480,3480,3475,200
+20250324,100400,88121280,3480,3475,3480,3475,226
+20250324,100300,87335745,3475,3470,3475,3470,119
+20250324,100200,86922720,3475,3470,3475,3470,383
+20250324,100100,85591945,3470,3475,3475,3470,141
+20250324,100000,85102080,3470,3470,3470,3470,0
+20250324,095900,85102080,3470,3470,3470,3470,285
+20250324,095800,84113130,3475,3475,3475,3475,61
+20250324,095700,83901155,3475,3475,3475,3475,37
+20250324,095600,83772580,3470,3470,3470,3470,270
+20250324,095500,82835680,3470,3470,3470,3470,246
+20250324,095400,81982060,3480,3475,3485,3475,111
+20250324,095300,81596215,3465,3465,3465,3465,148
+20250324,095200,81083395,3465,3475,3485,3465,162
+20250324,095100,80521340,3460,3470,3475,3460,486
+20250324,095000,78837880,3470,3470,3485,3470,154
+20250324,094900,78303480,3470,3475,3475,3460,1705
+20250324,094800,72389835,3475,3485,3485,3475,921
+20250324,094700,69189230,3480,3485,3485,3480,212
+20250324,094600,68451460,3480,3480,3485,3480,110
+20250324,094500,68068610,3480,3485,3485,3480,1718
+20250324,094400,62089915,3485,3485,3485,3485,41
+20250324,094300,61947030,3480,3485,3485,3480,182
+20250324,094200,61313185,3485,3485,3485,3485,26
+20250324,094100,61222575,3485,3485,3485,3480,221
+20250324,094000,60452890,3485,3485,3485,3485,605
+20250324,093900,58344465,3480,3490,3490,3480,1803
+20250324,093800,52061940,3490,3485,3490,3485,111
+20250324,093700,51675050,3490,3490,3490,3490,32
+20250324,093600,51563370,3485,3485,3485,3485,85
+20250324,093500,51267145,3490,3490,3490,3490,59
+20250324,093400,51061235,3490,3490,3490,3490,4
+20250324,093300,51047275,3490,3490,3490,3490,24
+20250324,093200,50963515,3490,3490,3490,3485,155
+20250324,093100,50422990,3490,3490,3490,3490,28
+20250324,093000,50325270,3490,3490,3490,3490,31
+20250324,092900,50217080,3490,3480,3490,3480,174
+20250324,092800,49611420,3485,3490,3490,3485,779
+20250324,092700,46896490,3490,3490,3490,3490,5
+20250324,092600,46879040,3485,3495,3495,3485,194
+20250324,092500,46202860,3490,3490,3490,3490,112
+20250324,092400,45811980,3490,3495,3495,3490,127
+20250324,092300,45368545,3490,3490,3490,3490,281
+20250324,092200,44387855,3500,3490,3500,3490,158
+20250324,092100,43836175,3495,3490,3495,3490,77
+20250324,092000,43567065,3490,3485,3500,3485,2754
+20250324,091900,33963815,3480,3480,3480,3480,0
+20250324,091800,33963815,3480,3485,3485,3480,469
+20250324,091700,32330155,3490,3485,3495,3485,430
+20250324,091600,30830255,3490,3495,3495,3490,215
+20250324,091500,30079890,3490,3500,3500,3490,418
+20250324,091400,28619150,3500,3505,3505,3500,327
+20250324,091300,27474035,3500,3500,3500,3500,196
+20250324,091200,26788035,3505,3505,3505,3505,246
+20250324,091100,25925805,3505,3505,3510,3500,251
+20250324,091000,25046050,3505,3505,3505,3505,11
+20250324,090900,25007495,3505,3510,3515,3500,241
+20250324,090800,24163485,3510,3510,3515,3505,227
+20250324,090700,23367720,3510,3510,3510,3510,41
+20250324,090600,23223810,3480,3515,3515,3480,509
+20250324,090500,21448720,3480,3480,3480,3475,465
+20250324,090400,19830945,3480,3480,3480,3480,11
+20250324,090300,19792665,3480,3480,3480,3480,10
+20250324,090200,19757865,3470,3470,3470,3470,41
+20250324,090100,19615595,3450,3480,3480,3450,1333
+20250324,090000,14997925,3485,3525,3525,3480,4298

330590/min/candle-20250325.csv

@@ -0,0 +1,739 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211700,630313377,3495,3495,3495,3495,9414
+20250325,211600,630313377,3495,3495,3495,3495,0
+20250325,211500,630313377,3495,3495,3495,3495,0
+20250325,211400,630313377,3495,3495,3495,3495,0
+20250325,211300,630313377,3495,3495,3495,3495,0
+20250325,211200,630313377,3495,3495,3495,3495,0
+20250325,211100,630313377,3495,3495,3495,3495,0
+20250325,211000,630313377,3495,3495,3495,3495,0
+20250325,210900,630313377,3495,3495,3495,3495,0
+20250325,210800,630313377,3495,3495,3495,3495,0
+20250325,210700,630313377,3495,3495,3495,3495,0
+20250325,210600,630313377,3495,3495,3495,3495,0
+20250325,210500,630313377,3495,3495,3495,3495,0
+20250325,210400,630313377,3495,3495,3495,3495,0
+20250325,210300,630313377,3495,3495,3495,3495,0
+20250325,210200,630313377,3495,3495,3495,3495,0
+20250325,210100,630313377,3495,3495,3495,3495,0
+20250325,210000,630313377,3495,3495,3495,3495,0
+20250325,205900,630313377,3495,3495,3495,3495,0
+20250325,205800,630313377,3495,3495,3495,3495,0
+20250325,205700,630313377,3495,3495,3495,3495,0
+20250325,205600,630313377,3495,3495,3495,3495,0
+20250325,205500,630313377,3495,3495,3495,3495,0
+20250325,205400,630313377,3495,3495,3495,3495,0
+20250325,205300,630313377,3495,3495,3495,3495,0
+20250325,205200,630313377,3495,3495,3495,3495,0
+20250325,205100,630313377,3495,3495,3495,3495,0
+20250325,205000,630313377,3495,3495,3495,3495,0
+20250325,204900,630313377,3495,3495,3495,3495,0
+20250325,204800,630313377,3495,3495,3495,3495,0
+20250325,204700,630313377,3495,3495,3495,3495,9414
+20250325,204600,630313377,3495,3495,3495,3495,0
+20250325,204500,630313377,3495,3495,3495,3495,0
+20250325,204400,630313377,3495,3495,3495,3495,0
+20250325,204300,630313377,3495,3495,3495,3495,0
+20250325,204200,630313377,3495,3495,3495,3495,0
+20250325,204100,630313377,3495,3495,3495,3495,0
+20250325,204000,630313377,3495,3495,3495,3495,0
+20250325,203900,630313377,3495,3495,3495,3495,0
+20250325,203800,630313377,3495,3495,3495,3495,0
+20250325,203700,630313377,3495,3495,3495,3495,0
+20250325,203600,630313377,3495,3495,3495,3495,0
+20250325,203500,630313377,3495,3495,3495,3495,0
+20250325,203400,630313377,3495,3495,3495,3495,0
+20250325,203300,630313377,3495,3495,3495,3495,0
+20250325,203200,630313377,3495,3495,3495,3495,0
+20250325,203100,630313377,3495,3495,3495,3495,0
+20250325,203000,630313377,3495,3495,3495,3495,0
+20250325,202900,630313377,3495,3495,3495,3495,0
+20250325,202800,630313377,3495,3495,3495,3495,0
+20250325,202700,630313377,3495,3495,3495,3495,0
+20250325,202600,630313377,3495,3495,3495,3495,0
+20250325,202500,630313377,3495,3495,3495,3495,0
+20250325,202400,630313377,3495,3495,3495,3495,0
+20250325,202300,630313377,3495,3495,3495,3495,0
+20250325,202200,630313377,3495,3495,3495,3495,0
+20250325,202100,630313377,3495,3495,3495,3495,0
+20250325,202000,630313377,3495,3495,3495,3495,0
+20250325,201900,630313377,3495,3495,3495,3495,0
+20250325,201800,630313377,3495,3495,3495,3495,0
+20250325,201700,630313377,3495,3495,3495,3495,9414
+20250325,201600,630313377,3495,3495,3495,3495,0
+20250325,201500,630313377,3495,3495,3495,3495,0
+20250325,201400,630313377,3495,3495,3495,3495,0
+20250325,201300,630313377,3495,3495,3495,3495,0
+20250325,201200,630313377,3495,3495,3495,3495,0
+20250325,201100,630313377,3495,3495,3495,3495,0
+20250325,201000,630313377,3495,3495,3495,3495,0
+20250325,200900,630313377,3495,3495,3495,3495,0
+20250325,200800,630313377,3495,3495,3495,3495,0
+20250325,200700,630313377,3495,3495,3495,3495,0
+20250325,200600,630313377,3495,3495,3495,3495,0
+20250325,200500,630313377,3495,3495,3495,3495,0
+20250325,200400,630313377,3495,3495,3495,3495,0
+20250325,200300,630313377,3495,3495,3495,3495,0
+20250325,200200,630313377,3495,3495,3495,3495,0
+20250325,200100,630313377,3495,3495,3495,3495,0
+20250325,200000,630313377,3495,3495,3495,3495,0
+20250325,195900,630313377,3495,3495,3495,3495,0
+20250325,195800,630313377,3495,3495,3495,3495,0
+20250325,195700,630313377,3495,3495,3495,3495,0
+20250325,195600,630313377,3495,3495,3495,3495,0
+20250325,195500,630313377,3495,3495,3495,3495,0
+20250325,195400,630313377,3495,3495,3495,3495,0
+20250325,195300,630313377,3495,3495,3495,3495,0
+20250325,195200,630313377,3495,3495,3495,3495,0
+20250325,195100,630313377,3495,3495,3495,3495,0
+20250325,195000,630313377,3495,3495,3495,3495,0
+20250325,194900,630313377,3495,3495,3495,3495,0
+20250325,194800,630313377,3495,3495,3495,3495,0
+20250325,194700,630313377,3495,3495,3495,3495,9414
+20250325,194600,630313377,3495,3495,3495,3495,0
+20250325,194500,630313377,3495,3495,3495,3495,0
+20250325,194400,630313377,3495,3495,3495,3495,0
+20250325,194300,630313377,3495,3495,3495,3495,0
+20250325,194200,630313377,3495,3495,3495,3495,0
+20250325,194100,630313377,3495,3495,3495,3495,0
+20250325,194000,630313377,3495,3495,3495,3495,0
+20250325,193900,630313377,3495,3495,3495,3495,0
+20250325,193800,630313377,3495,3495,3495,3495,0
+20250325,193700,630313377,3495,3495,3495,3495,0
+20250325,193600,630313377,3495,3495,3495,3495,0
+20250325,193500,630313377,3495,3495,3495,3495,0
+20250325,193400,630313377,3495,3495,3495,3495,0
+20250325,193300,630313377,3495,3495,3495,3495,0
+20250325,193200,630313377,3495,3495,3495,3495,0
+20250325,193100,630313377,3495,3495,3495,3495,0
+20250325,193000,630313377,3495,3495,3495,3495,0
+20250325,192900,630313377,3495,3495,3495,3495,0
+20250325,192800,630313377,3495,3495,3495,3495,0
+20250325,192700,630313377,3495,3495,3495,3495,0
+20250325,192600,630313377,3495,3495,3495,3495,0
+20250325,192500,630313377,3495,3495,3495,3495,0
+20250325,192400,630313377,3495,3495,3495,3495,0
+20250325,192300,630313377,3495,3495,3495,3495,0
+20250325,192200,630313377,3495,3495,3495,3495,0
+20250325,192100,630313377,3495,3495,3495,3495,0
+20250325,192000,630313377,3495,3495,3495,3495,0
+20250325,191900,630313377,3495,3495,3495,3495,0
+20250325,191800,630313377,3495,3495,3495,3495,0
+20250325,191700,630313377,3495,3495,3495,3495,9414
+20250325,191600,630313377,3495,3495,3495,3495,0
+20250325,191500,630313377,3495,3495,3495,3495,0
+20250325,191400,630313377,3495,3495,3495,3495,0
+20250325,191300,630313377,3495,3495,3495,3495,0
+20250325,191200,630313377,3495,3495,3495,3495,0
+20250325,191100,630313377,3495,3495,3495,3495,0
+20250325,191000,630313377,3495,3495,3495,3495,0
+20250325,190900,630313377,3495,3495,3495,3495,0
+20250325,190800,630313377,3495,3495,3495,3495,0
+20250325,190700,630313377,3495,3495,3495,3495,0
+20250325,190600,630313377,3495,3495,3495,3495,0
+20250325,190500,630313377,3495,3495,3495,3495,0
+20250325,190400,630313377,3495,3495,3495,3495,0
+20250325,190300,630313377,3495,3495,3495,3495,0
+20250325,190200,630313377,3495,3495,3495,3495,0
+20250325,190100,630313377,3495,3495,3495,3495,0
+20250325,190000,630313377,3495,3495,3495,3495,0
+20250325,185900,630313377,3495,3495,3495,3495,0
+20250325,185800,630313377,3495,3495,3495,3495,0
+20250325,185700,630313377,3495,3495,3495,3495,0
+20250325,185600,630313377,3495,3495,3495,3495,0
+20250325,185500,630313377,3495,3495,3495,3495,0
+20250325,185400,630313377,3495,3495,3495,3495,0
+20250325,185300,630313377,3495,3495,3495,3495,0
+20250325,185200,630313377,3495,3495,3495,3495,0
+20250325,185100,630313377,3495,3495,3495,3495,0
+20250325,185000,630313377,3495,3495,3495,3495,0
+20250325,184900,630313377,3495,3495,3495,3495,0
+20250325,184800,630313377,3495,3495,3495,3495,0
+20250325,184700,630313377,3495,3495,3495,3495,9414
+20250325,184600,630313377,3495,3495,3495,3495,0
+20250325,184500,630313377,3495,3495,3495,3495,0
+20250325,184400,630313377,3495,3495,3495,3495,0
+20250325,184300,630313377,3495,3495,3495,3495,0
+20250325,184200,630313377,3495,3495,3495,3495,0
+20250325,184100,630313377,3495,3495,3495,3495,0
+20250325,184000,630313377,3495,3495,3495,3495,0
+20250325,183900,630313377,3495,3495,3495,3495,0
+20250325,183800,630313377,3495,3495,3495,3495,0
+20250325,183700,630313377,3495,3495,3495,3495,0
+20250325,183600,630313377,3495,3495,3495,3495,0
+20250325,183500,630313377,3495,3495,3495,3495,0
+20250325,183400,630313377,3495,3495,3495,3495,0
+20250325,183300,630313377,3495,3495,3495,3495,0
+20250325,183200,630313377,3495,3495,3495,3495,0
+20250325,183100,630313377,3495,3495,3495,3495,0
+20250325,183000,630313377,3495,3495,3495,3495,0
+20250325,182900,630313377,3495,3495,3495,3495,0
+20250325,182800,630313377,3495,3495,3495,3495,0
+20250325,182700,630313377,3495,3495,3495,3495,0
+20250325,182600,630313377,3495,3495,3495,3495,0
+20250325,182500,630313377,3495,3495,3495,3495,0
+20250325,182400,630313377,3495,3495,3495,3495,0
+20250325,182300,630313377,3495,3495,3495,3495,0
+20250325,182200,630313377,3495,3495,3495,3495,0
+20250325,182100,630313377,3495,3495,3495,3495,0
+20250325,182000,630313377,3495,3495,3495,3495,0
+20250325,181900,630313377,3495,3495,3495,3495,0
+20250325,181800,630313377,3495,3495,3495,3495,0
+20250325,181700,630313377,3495,3495,3495,3495,9414
+20250325,181600,630313377,3495,3495,3495,3495,0
+20250325,181500,630313377,3495,3495,3495,3495,0
+20250325,181400,630313377,3495,3495,3495,3495,0
+20250325,181300,630313377,3495,3495,3495,3495,0
+20250325,181200,630313377,3495,3495,3495,3495,0
+20250325,181100,630313377,3495,3495,3495,3495,0
+20250325,181000,630313377,3495,3495,3495,3495,0
+20250325,180900,630313377,3495,3495,3495,3495,0
+20250325,180800,630313377,3495,3495,3495,3495,0
+20250325,180700,630313377,3495,3495,3495,3495,0
+20250325,180600,630313377,3495,3495,3495,3495,0
+20250325,180500,630313377,3495,3495,3495,3495,0
+20250325,180400,630313377,3495,3495,3495,3495,0
+20250325,180300,630313377,3495,3495,3495,3495,0
+20250325,180200,630313377,3495,3495,3495,3495,0
+20250325,180100,630313377,3495,3495,3495,3495,0
+20250325,180000,630313377,3495,3495,3495,3495,0
+20250325,175900,630313377,3495,3495,3495,3495,0
+20250325,175800,630313377,3495,3495,3495,3495,0
+20250325,175700,630313377,3495,3495,3495,3495,0
+20250325,175600,630313377,3495,3495,3495,3495,0
+20250325,175500,630313377,3495,3495,3495,3495,0
+20250325,175400,630313377,3495,3495,3495,3495,0
+20250325,175300,630313377,3495,3495,3495,3495,0
+20250325,175200,630313377,3495,3495,3495,3495,0
+20250325,175100,630313377,3495,3495,3495,3495,0
+20250325,175000,630313377,3495,3495,3495,3495,0
+20250325,174900,630313377,3495,3495,3495,3495,0
+20250325,174800,630313377,3495,3495,3495,3495,0
+20250325,174700,630313377,3495,3495,3495,3495,9414
+20250325,174600,630313377,3495,3495,3495,3495,0
+20250325,174500,630313377,3495,3495,3495,3495,0
+20250325,174400,630313377,3495,3495,3495,3495,0
+20250325,174300,630313377,3495,3495,3495,3495,0
+20250325,174200,630313377,3495,3495,3495,3495,0
+20250325,174100,630313377,3495,3495,3495,3495,0
+20250325,174000,630313377,3495,3495,3495,3495,0
+20250325,173900,630313377,3495,3495,3495,3495,0
+20250325,173800,630313377,3495,3495,3495,3495,0
+20250325,173700,630313377,3495,3495,3495,3495,0
+20250325,173600,630313377,3495,3495,3495,3495,0
+20250325,173500,630313377,3495,3495,3495,3495,0
+20250325,173400,630313377,3495,3495,3495,3495,0
+20250325,173300,630313377,3495,3495,3495,3495,0
+20250325,173200,630313377,3495,3495,3495,3495,0
+20250325,173100,630313377,3495,3495,3495,3495,0
+20250325,173000,630313377,3495,3495,3495,3495,0
+20250325,172900,630313377,3495,3495,3495,3495,0
+20250325,172800,630313377,3495,3495,3495,3495,0
+20250325,172700,630313377,3495,3495,3495,3495,0
+20250325,172600,630313377,3495,3495,3495,3495,0
+20250325,172500,630313377,3495,3495,3495,3495,0
+20250325,172400,630313377,3495,3495,3495,3495,0
+20250325,172300,630313377,3495,3495,3495,3495,0
+20250325,172200,630313377,3495,3495,3495,3495,0
+20250325,172100,630313377,3495,3495,3495,3495,0
+20250325,172000,630313377,3495,3495,3495,3495,0
+20250325,171900,630313377,3495,3495,3495,3495,0
+20250325,171800,630313377,3495,3495,3495,3495,0
+20250325,171700,630313377,3495,3495,3495,3495,9414
+20250325,171600,630313377,3495,3495,3495,3495,0
+20250325,171500,630313377,3495,3495,3495,3495,0
+20250325,171400,630313377,3495,3495,3495,3495,0
+20250325,171300,630313377,3495,3495,3495,3495,0
+20250325,171200,630313377,3495,3495,3495,3495,0
+20250325,171100,630313377,3495,3495,3495,3495,0
+20250325,171000,630313377,3495,3495,3495,3495,0
+20250325,170900,630313377,3495,3495,3495,3495,0
+20250325,170800,630313377,3495,3495,3495,3495,0
+20250325,170700,630313377,3495,3495,3495,3495,0
+20250325,170600,630313377,3495,3495,3495,3495,0
+20250325,170500,630313377,3495,3495,3495,3495,0
+20250325,170400,630313377,3495,3495,3495,3495,0
+20250325,170300,630313377,3495,3495,3495,3495,0
+20250325,170200,630313377,3495,3495,3495,3495,0
+20250325,170100,630313377,3495,3495,3495,3495,0
+20250325,170000,630313377,3495,3495,3495,3495,0
+20250325,165900,630313377,3495,3495,3495,3495,0
+20250325,165800,630313377,3495,3495,3495,3495,0
+20250325,165700,630313377,3495,3495,3495,3495,0
+20250325,165600,630313377,3495,3495,3495,3495,0
+20250325,165500,630313377,3495,3495,3495,3495,0
+20250325,165400,630313377,3495,3495,3495,3495,0
+20250325,165300,630313377,3495,3495,3495,3495,0
+20250325,165200,630313377,3495,3495,3495,3495,0
+20250325,165100,630313377,3495,3495,3495,3495,0
+20250325,165000,630313377,3495,3495,3495,3495,0
+20250325,164900,630313377,3495,3495,3495,3495,0
+20250325,164800,630313377,3495,3495,3495,3495,0
+20250325,164700,630313377,3495,3495,3495,3495,9414
+20250325,164600,630313377,3495,3495,3495,3495,0
+20250325,164500,630313377,3495,3495,3495,3495,0
+20250325,164400,630313377,3495,3495,3495,3495,0
+20250325,164300,630313377,3495,3495,3495,3495,0
+20250325,164200,630313377,3495,3495,3495,3495,0
+20250325,164100,630313377,3495,3495,3495,3495,0
+20250325,164000,630313377,3495,3495,3495,3495,0
+20250325,163900,630313377,3495,3495,3495,3495,0
+20250325,163800,630313377,3495,3495,3495,3495,0
+20250325,163700,630313377,3495,3495,3495,3495,0
+20250325,163600,630313377,3495,3495,3495,3495,0
+20250325,163500,630313377,3495,3495,3495,3495,0
+20250325,163400,630313377,3495,3495,3495,3495,0
+20250325,163300,630313377,3495,3495,3495,3495,0
+20250325,163200,630313377,3495,3495,3495,3495,0
+20250325,163100,630313377,3495,3495,3495,3495,0
+20250325,163000,630313377,3495,3495,3495,3495,0
+20250325,162900,630313377,3495,3495,3495,3495,0
+20250325,162800,630313377,3495,3495,3495,3495,0
+20250325,162700,630313377,3495,3495,3495,3495,0
+20250325,162600,630313377,3495,3495,3495,3495,0
+20250325,162500,630313377,3495,3495,3495,3495,0
+20250325,162400,630313377,3495,3495,3495,3495,0
+20250325,162300,630313377,3495,3495,3495,3495,0
+20250325,162200,630313377,3495,3495,3495,3495,0
+20250325,162100,630313377,3495,3495,3495,3495,0
+20250325,162000,630313377,3495,3495,3495,3495,0
+20250325,161900,630313377,3495,3495,3495,3495,0
+20250325,161800,630313377,3495,3495,3495,3495,0
+20250325,161700,630313377,3495,3495,3495,3495,9414
+20250325,161600,630313377,3495,3495,3495,3495,0
+20250325,161500,630313377,3495,3495,3495,3495,0
+20250325,161400,630313377,3495,3495,3495,3495,0
+20250325,161300,630313377,3495,3495,3495,3495,0
+20250325,161200,630313377,3495,3495,3495,3495,0
+20250325,161100,630313377,3495,3495,3495,3495,0
+20250325,161000,630313377,3495,3495,3495,3495,0
+20250325,160900,630313377,3495,3495,3495,3495,0
+20250325,160800,630313377,3495,3495,3495,3495,0
+20250325,160700,630313377,3495,3495,3495,3495,0
+20250325,160600,630313377,3495,3495,3495,3495,0
+20250325,160500,630313377,3495,3495,3495,3495,0
+20250325,160400,630313377,3495,3495,3495,3495,0
+20250325,160300,630313377,3495,3495,3495,3495,0
+20250325,160200,630313377,3495,3495,3495,3495,0
+20250325,160100,630313377,3495,3495,3495,3495,0
+20250325,160000,630313377,3495,3495,3495,3495,0
+20250325,155900,630313377,3495,3495,3495,3495,0
+20250325,155800,630313377,3495,3495,3495,3495,0
+20250325,155700,630313377,3495,3495,3495,3495,0
+20250325,155600,630313377,3495,3495,3495,3495,0
+20250325,155500,630313377,3495,3495,3495,3495,0
+20250325,155400,630313377,3495,3495,3495,3495,0
+20250325,155300,630313377,3495,3495,3495,3495,0
+20250325,155200,630313377,3495,3495,3495,3495,0
+20250325,155100,630313377,3495,3495,3495,3495,0
+20250325,155000,630313377,3495,3495,3495,3495,0
+20250325,154900,630313377,3495,3495,3495,3495,0
+20250325,154800,630313377,3495,3495,3495,3495,0
+20250325,154700,630313377,3495,3495,3495,3495,9414
+20250325,154600,630313377,3495,3495,3495,3495,0
+20250325,154500,630313377,3495,3495,3495,3495,0
+20250325,154400,630313377,3495,3495,3495,3495,0
+20250325,154300,630313377,3495,3495,3495,3495,0
+20250325,154200,630313377,3495,3495,3495,3495,0
+20250325,154100,630313377,3495,3495,3495,3495,0
+20250325,154000,630313377,3495,3495,3495,3495,0
+20250325,153900,630313377,3495,3495,3495,3495,0
+20250325,153800,630313377,3495,3495,3495,3495,0
+20250325,153700,630313377,3495,3495,3495,3495,0
+20250325,153600,630313377,3495,3495,3495,3495,0
+20250325,153500,630313377,3495,3495,3495,3495,0
+20250325,153400,630313377,3495,3495,3495,3495,0
+20250325,153300,630313377,3495,3495,3495,3495,0
+20250325,153200,630313377,3495,3495,3495,3495,0
+20250325,153100,630313377,3495,3495,3495,3495,0
+20250325,153000,630313377,3495,3495,3495,3495,9414
+20250325,152900,597411447,3505,3505,3505,3505,0
+20250325,152800,597411447,3505,3505,3505,3505,0
+20250325,152700,597411447,3505,3505,3505,3505,0
+20250325,152600,597411447,3505,3505,3505,3505,0
+20250325,152500,597411447,3505,3505,3505,3505,0
+20250325,152400,597411447,3505,3505,3505,3505,0
+20250325,152300,597411447,3505,3505,3505,3505,0
+20250325,152200,597411447,3505,3505,3505,3505,0
+20250325,152100,597411447,3505,3505,3505,3505,0
+20250325,152000,597411447,3505,3505,3505,3505,0
+20250325,151900,597411447,3505,3510,3510,3505,867
+20250325,151800,594372607,3510,3510,3510,3505,109
+20250325,151700,593990072,3510,3510,3510,3510,637
+20250325,151600,591754202,3510,3515,3520,3510,917
+20250325,151500,588531042,3515,3510,3515,3510,1100
+20250325,151400,584665087,3510,3510,3515,3510,192
+20250325,151300,583990717,3515,3515,3515,3510,202
+20250325,151200,583281193,3510,3515,3515,3510,1759
+20250325,151100,577106853,3515,3515,3515,3510,1359
+20250325,151000,572334968,3515,3505,3515,3500,4057
+20250325,150900,558110553,3505,3505,3505,3505,366
+20250325,150800,556827723,3505,3510,3510,3505,2659
+20250325,150700,547507668,3505,3510,3510,3505,99
+20250325,150600,547160223,3510,3510,3510,3510,394
+20250325,150500,545777283,3510,3510,3510,3505,135
+20250325,150400,545303478,3505,3510,3510,3505,550
+20250325,150300,543375478,3510,3505,3510,3505,249
+20250325,150200,542501533,3510,3510,3510,3510,50
+20250325,150100,542326033,3510,3515,3515,3510,517
+20250325,150000,540510363,3510,3515,3515,3510,2552
+20250325,145900,531547013,3510,3515,3515,3510,339
+20250325,145800,530356758,3515,3515,3515,3505,234
+20250325,145700,529534338,3515,3515,3515,3510,328
+20250325,145600,528382458,3515,3515,3515,3515,240
+20250325,145500,527538858,3510,3515,3515,3510,59
+20250325,145400,527331518,3510,3515,3515,3510,277
+20250325,145300,526358998,3510,3510,3515,3510,349
+20250325,145200,525133308,3510,3510,3515,3510,814
+20250325,145100,522275918,3515,3510,3515,3505,436
+20250325,145000,520745523,3515,3510,3515,3510,289
+20250325,144900,519730883,3515,3515,3515,3515,290
+20250325,144800,518711533,3510,3515,3515,3510,109
+20250325,144700,518328443,3515,3515,3515,3515,76
+20250325,144600,518061303,3515,3510,3515,3510,209
+20250325,144500,517326713,3515,3515,3515,3505,440
+20250325,144400,515782078,3515,3515,3515,3510,235
+20250325,144300,514956098,3515,3515,3515,3515,50
+20250325,144200,514780348,3510,3515,3515,3510,461
+20250325,144100,513161788,3515,3515,3515,3510,259
+20250325,144000,512251448,3515,3515,3515,3515,75
+20250325,143900,511987823,3510,3510,3515,3510,309
+20250325,143800,510902233,3515,3515,3515,3515,90
+20250325,143700,510585883,3515,3515,3515,3510,650
+20250325,143600,508303133,3510,3515,3515,3510,85
+20250325,143500,508004403,3515,3515,3515,3510,189
+20250325,143400,507340563,3510,3510,3515,3510,559
+20250325,143300,505378223,3515,3510,3515,3510,601
+20250325,143200,503268213,3510,3515,3515,3510,213
+20250325,143100,502519583,3515,3515,3515,3515,90
+20250325,143000,502203233,3515,3515,3515,3515,50
+20250325,142900,502027483,3510,3515,3515,3510,2109
+20250325,142800,494624393,3510,3515,3515,3510,273
+20250325,142700,493665668,3510,3510,3510,3510,1509
+20250325,142600,488369078,3515,3515,3515,3515,76
+20250325,142500,488101938,3515,3515,3515,3510,109
+20250325,142400,487718848,3515,3515,3515,3515,240
+20250325,142300,486875248,3515,3510,3515,3510,75
+20250325,142200,486611748,3510,3515,3515,3510,209
+20250325,142100,485877158,3515,3515,3515,3515,100
+20250325,142000,485525658,3515,3520,3520,3510,4591
+20250325,141900,469409048,3520,3520,3520,3520,76
+20250325,141800,469141528,3520,3515,3520,3515,853
+20250325,141700,466142878,3515,3525,3525,3515,356
+20250325,141600,464889103,3520,3525,3525,3520,127
+20250325,141500,464441813,3520,3525,3525,3515,309
+20250325,141400,463353178,3525,3520,3525,3520,87
+20250325,141300,463046688,3525,3525,3525,3515,189
+20250325,141200,462380753,3520,3520,3525,3520,325
+20250325,141100,461235753,3520,3520,3520,3520,237
+20250325,141000,460401513,3515,3520,3520,3515,666
+20250325,140900,458057238,3520,3520,3520,3520,113
+20250325,140800,457659478,3515,3520,3520,3515,59
+20250325,140700,457451843,3520,3520,3520,3520,1095
+20250325,140600,453597443,3520,3515,3520,3515,99
+20250325,140500,453249008,3520,3520,3520,3520,280
+20250325,140400,452263408,3520,3520,3520,3520,50
+20250325,140300,452087408,3515,3517,3520,3515,249
+20250325,140200,451211543,3517,3517,3517,3517,50
+20250325,140100,451035693,3517,3522,3522,3517,6222
+20250325,140000,429134303,3522,3522,3522,3522,169
+20250325,135900,428539085,3522,3520,3522,3520,2018
+20250325,135800,421435545,3520,3522,3522,3520,60
+20250325,135700,421224243,3522,3522,3522,3522,128
+20250325,135600,420773427,3520,3520,3522,3520,259
+20250325,135500,419861647,3522,3522,3522,3520,91
+20250325,135400,419541147,3522,3520,3522,3520,59
+20250325,135300,419333367,3525,3525,3525,3525,250
+20250325,135200,418452117,3525,3525,3525,3525,90
+20250325,135100,418134867,3520,3525,3525,3520,59
+20250325,135000,417926937,3525,3525,3525,3525,226
+20250325,134900,417130287,3525,3525,3525,3520,109
+20250325,134800,416746107,3525,3520,3525,3520,280
+20250325,134700,415759307,3525,3520,3525,3520,61
+20250325,134600,415544327,3525,3525,3525,3525,50
+20250325,134500,415368077,3525,3525,3525,3525,290
+20250325,134400,414345827,3520,3520,3525,3520,365
+20250325,134300,413060777,3520,3520,3520,3520,1520
+20250325,134200,407710377,3520,3520,3525,3520,2059
+20250325,134100,400462447,3525,3525,3525,3525,290
+20250325,134000,399440197,3525,3525,3525,3525,50
+20250325,133900,399263947,3520,3525,3525,3520,59
+20250325,133800,399056017,3525,3525,3525,3525,240
+20250325,133700,398210017,3525,3525,3525,3520,219
+20250325,133600,397438137,3525,3520,3525,3520,106
+20250325,133500,397064637,3525,3520,3525,3520,59
+20250325,133400,396856707,3525,3525,3525,3525,90
+20250325,133300,396539457,3525,3525,3525,3525,250
+20250325,133200,395658207,3520,3525,3525,3520,59
+20250325,133100,395450277,3525,3525,3525,3525,200
+20250325,133000,394745277,3525,3520,3525,3520,1321
+20250325,132900,390094907,3520,3520,3520,3520,136
+20250325,132800,389616187,3520,3515,3520,3515,209
+20250325,132700,388880552,3515,3520,3520,3515,101
+20250325,132600,388525042,3520,3520,3520,3515,450
+20250325,132500,386942292,3520,3520,3520,3515,135
+20250325,132400,386467137,3520,3520,3525,3520,1104
+20250325,132300,382580807,3520,3525,3525,3520,1296
+20250325,132200,378012422,3525,3525,3530,3525,81
+20250325,132100,377726517,3530,3530,3530,3530,250
+20250325,132000,376844017,3525,3530,3530,3525,99
+20250325,131900,376494592,3530,3530,3530,3530,350
+20250325,131800,375259092,3530,3525,3530,3525,84
+20250325,131700,374962617,3530,3530,3530,3530,100
+20250325,131600,374609617,3530,3525,3530,3525,249
+20250325,131500,373730692,3530,3530,3530,3530,102
+20250325,131400,373370632,3530,3530,3530,3530,201
+20250325,131300,372661102,3530,3530,3530,3525,149
+20250325,131200,372135177,3525,3525,3525,3525,101
+20250325,131100,371779152,3525,3515,3525,3515,209
+20250325,131000,371042767,3525,3525,3525,3525,50
+20250325,130900,370866517,3525,3525,3525,3525,2264
+20250325,130800,362885917,3525,3525,3525,3525,3188
+20250325,130700,351648217,3525,3525,3525,3525,200
+20250325,130600,350943217,3525,3525,3525,3510,99
+20250325,130500,350594377,3525,3525,3525,3510,101
+20250325,130400,350238367,3510,3515,3520,3510,803
+20250325,130300,347415892,3520,3520,3525,3520,1666
+20250325,130200,341551322,3522,3520,3522,3520,251
+20250325,130100,340667622,3522,3525,3525,3520,134
+20250325,130000,340195467,3525,3530,3530,3525,53
+20250325,125900,340008392,3530,3520,3530,3520,991
+20250325,125800,336514162,3525,3530,3530,3525,1369
+20250325,125700,331687687,3530,3525,3530,3525,285
+20250325,125600,330681682,3525,3530,3530,3525,1050
+20250325,125500,326980182,3530,3530,3530,3530,349
+20250325,125400,325748212,3530,3530,3530,3525,85
+20250325,125300,325448207,3530,3530,3530,3530,199
+20250325,125200,324745737,3525,3530,3530,3525,1059
+20250325,125100,321012512,3530,3530,3530,3530,90
+20250325,125000,320694812,3530,3525,3530,3525,160
+20250325,124900,320130062,3530,3530,3530,3525,150
+20250325,124800,319600812,3530,3535,3535,3530,545
+20250325,124700,317676762,3530,3535,3535,3530,59
+20250325,124600,317468242,3535,3535,3535,3530,485
+20250325,124500,315755767,3535,3535,3535,3530,909
+20250325,124400,312545997,3535,3535,3535,3535,97
+20250325,124300,312203102,3535,3535,3535,3535,149
+20250325,124200,311676387,3530,3535,3535,3530,210
+20250325,124100,310934587,3535,3535,3535,3535,190
+20250325,124000,310262937,3530,3535,3535,3530,66
+20250325,123900,310029707,3535,3530,3535,3530,1081
+20250325,123800,306213397,3535,3535,3535,3530,2139
+20250325,123700,298661587,3535,3532,3535,3532,146
+20250325,123600,298145777,3535,3535,3535,3535,177
+20250325,123500,297520082,3530,3535,3535,3530,237
+20250325,123400,296682332,3535,3535,3535,3535,156
+20250325,123300,296130872,3535,3535,3535,3530,379
+20250325,123200,294791152,3535,3535,3535,3535,104
+20250325,123100,294423512,3535,3535,3535,3535,209
+20250325,123000,293684697,3530,3535,3535,3530,846
+20250325,122900,290696632,3535,3535,3535,3535,206
+20250325,122800,289968422,3535,3535,3535,3530,238
+20250325,122700,289127137,3535,3535,3535,3535,110
+20250325,122600,288738287,3535,3535,3535,3530,577
+20250325,122500,286698637,3535,3535,3535,3535,106
+20250325,122400,286323927,3535,3535,3535,3535,239
+20250325,122300,285479062,3530,3535,3535,3530,283
+20250325,122200,284478702,3535,3535,3535,3535,156
+20250325,122100,283927242,3535,3540,3540,3535,639
+20250325,122000,281667377,3535,3535,3535,3535,1041
+20250325,121900,277987442,3535,3530,3540,3530,2094
+20250325,121800,270584857,3535,3535,3535,3530,193
+20250325,121700,269902642,3535,3535,3535,3535,179
+20250325,121600,269269877,3530,3535,3535,3530,279
+20250325,121500,268283657,3535,3535,3535,3535,109
+20250325,121400,267898342,3535,3535,3535,3530,263
+20250325,121300,266968682,3535,3535,3535,3535,200
+20250325,121200,266261682,3535,3530,3535,3530,5018
+20250325,121100,248547192,3525,3530,3530,3525,235
+20250325,121000,247717687,3530,3530,3530,3530,200
+20250325,120900,247011687,3530,3530,3530,3525,309
+20250325,120800,245920962,3530,3530,3530,3530,90
+20250325,120700,245603262,3530,3525,3530,3525,184
+20250325,120600,244953787,3530,3530,3530,3530,317
+20250325,120500,243834777,3530,3530,3530,3530,190
+20250325,120400,243164077,3525,3530,3530,3525,1234
+20250325,120300,238813102,3530,3530,3530,3530,50
+20250325,120200,238636602,3530,3530,3530,3525,208
+20250325,120100,237902407,3530,3525,3530,3525,5201
+20250325,120000,219567932,3525,3520,3525,3520,185
+20250325,115900,218915852,3520,3520,3525,3520,8050
+20250325,115800,190579602,3525,3525,3525,3525,161
+20250325,115700,190012077,3525,3525,3525,3520,365
+20250325,115600,188725497,3525,3525,3525,3525,57
+20250325,115500,188524572,3525,3520,3525,3520,176
+20250325,115400,187904217,3525,3525,3525,3525,319
+20250325,115300,186779742,3520,3525,3525,3520,195
+20250325,115200,186092372,3520,3525,3525,3520,230
+20250325,115100,185281667,3525,3525,3525,3525,117
+20250325,115000,184869242,3525,3525,3525,3520,241
+20250325,114900,184019762,3525,3525,3525,3525,200
+20250325,114800,183314762,3525,3520,3525,3520,159
+20250325,114700,182754332,3525,3525,3525,3525,240
+20250325,114600,181908332,3525,3525,3525,3525,126
+20250325,114500,181464182,3525,3525,3525,3520,159
+20250325,114400,180903752,3525,3525,3525,3525,200
+20250325,114300,180198752,3525,3525,3525,3520,224
+20250325,114200,179409197,3525,3525,3525,3525,250
+20250325,114100,178527947,3525,3525,3525,3520,159
+20250325,114000,177967517,3520,3525,3525,3520,287
+20250325,113900,176955912,3525,3530,3530,3525,1741
+20250325,113800,170818617,3527,3530,3530,3525,408
+20250325,113700,169379572,3530,3530,3530,3530,200
+20250325,113600,168673572,3530,3527,3530,3525,200
+20250325,113500,167967922,3530,3530,3530,3530,627
+20250325,113400,165754612,3530,3530,3530,3525,120
+20250325,113300,165331112,3525,3530,3530,3525,198
+20250325,113200,164632217,3530,3530,3530,3530,226
+20250325,113100,163834437,3530,3530,3530,3525,159
+20250325,113000,163273212,3530,3530,3530,3530,250
+20250325,112900,162390712,3530,3530,3530,3525,199
+20250325,112800,161688287,3525,3530,3530,3525,576
+20250325,112700,159657507,3525,3530,3530,3525,550
+20250325,112600,157718507,3530,3530,3530,3525,248
+20250325,112500,156843112,3530,3530,3530,3530,226
+20250325,112400,156045332,3530,3530,3530,3525,159
+20250325,112300,155484107,3530,3525,3530,3525,51
+20250325,112200,155304082,3530,3520,3530,3520,1020
+20250325,112100,151708177,3525,3525,3525,3525,1094
+20250325,112000,147851827,3525,3525,3525,3525,264
+20250325,111900,146921227,3525,3525,3525,3520,360
+20250325,111800,145652272,3525,3525,3525,3525,309
+20250325,111700,144563047,3525,3525,3525,3525,214
+20250325,111600,143808697,3525,3525,3525,3525,83
+20250325,111500,143516122,3525,3525,3525,3525,272
+20250325,111400,142557322,3525,3525,3525,3520,293
+20250325,111300,141524507,3525,3520,3525,3520,182
+20250325,111200,140883457,3525,3525,3525,3525,182
+20250325,111100,140241907,3525,3525,3525,3520,281
+20250325,111000,139251882,3525,3525,3525,3520,1920
+20250325,110900,132484382,3525,3525,3525,3525,181
+20250325,110800,131846357,3525,3525,3525,3525,123
+20250325,110700,131412782,3525,3525,3525,3525,239
+20250325,110600,130570307,3525,3525,3525,3525,183
+20250325,110500,129925232,3525,3525,3525,3525,182
+20250325,110400,129283682,3525,3525,3525,3525,90
+20250325,110300,128966432,3525,3525,3525,3525,87
+20250325,110200,128659757,3525,3525,3525,3525,199
+20250325,110100,127958282,3525,3525,3525,3520,390
+20250325,110000,126584532,3525,3525,3525,3525,217
+20250325,105900,125819607,3525,3525,3525,3525,50
+20250325,105800,125643357,3525,3525,3525,3525,100
+20250325,105700,125290857,3525,3525,3525,3525,218
+20250325,105600,124522407,3525,3520,3525,3520,176
+20250325,105500,123902507,3525,3525,3525,3525,150
+20250325,105400,123373757,3525,3525,3525,3525,140
+20250325,105300,122880257,3520,3525,3525,3520,500
+20250325,105200,121119877,3525,3520,3525,3520,1350
+20250325,105100,116367127,3525,3520,3525,3520,1050
+20250325,105000,112670877,3525,3520,3525,3520,1306
+20250325,104900,108072562,3520,3520,3520,3520,495
+20250325,104800,106330162,3520,3520,3520,3520,1712
+20250325,104700,100303922,3520,3520,3520,3520,318
+20250325,104600,99184562,3520,3520,3520,3517,231
+20250325,104500,98371472,3520,3520,3520,3520,2574
+20250325,104400,89310992,3520,3520,3520,3520,234
+20250325,104300,88487312,3520,3520,3520,3520,254
+20250325,104200,87593232,3520,3520,3520,3520,160
+20250325,104100,87030032,3520,3515,3520,3515,207
+20250325,104000,86302017,3520,3520,3520,3520,214
+20250325,103900,85548737,3520,3520,3520,3520,148
+20250325,103800,85027777,3520,3520,3520,3520,232
+20250325,103700,84211137,3520,3520,3520,3515,201
+20250325,103600,83504117,3520,3520,3520,3520,215
+20250325,103500,82747317,3520,3520,3520,3520,106
+20250325,103400,82374197,3520,3520,3520,3520,105
+20250325,103300,82004597,3520,3520,3520,3520,149
+20250325,103200,81480117,3520,3520,3520,3520,116
+20250325,103100,81071797,3520,3520,3520,3520,150
+20250325,103000,80543797,3520,3520,3520,3520,186
+20250325,102900,79889077,3520,3520,3520,3515,101
+20250325,102800,79533562,3520,3520,3520,3520,177
+20250325,102700,78910522,3520,3520,3520,3520,50
+20250325,102600,78734522,3520,3520,3520,3515,241
+20250325,102500,77886207,3520,3520,3520,3520,193
+20250325,102400,77206847,3515,3520,3520,3515,650
+20250325,102300,74921347,3520,3515,3520,3515,486
+20250325,102200,73212807,3515,3515,3515,3515,471
+20250325,102100,71557242,3515,3515,3515,3510,255
+20250325,102000,70660922,3515,3515,3515,3515,50
+20250325,101900,70485172,3515,3510,3515,3510,157
+20250325,101800,69933352,3515,3515,3515,3515,140
+20250325,101700,69441252,3515,3515,3515,3515,80
+20250325,101600,69160052,3515,3515,3515,3515,149
+20250325,101500,68636317,3515,3515,3515,3515,50
+20250325,101400,68460567,3515,3515,3515,3515,266
+20250325,101300,67525577,3515,3515,3515,3515,50
+20250325,101200,67349827,3515,3515,3515,3515,150
+20250325,101100,66822577,3515,3515,3515,3515,90
+20250325,101000,66506227,3515,3515,3515,3515,127
+20250325,100900,66059822,3515,3515,3515,3510,281
+20250325,100800,65072602,3515,3515,3515,3515,79
+20250325,100700,64794917,3515,3510,3515,3510,350
+20250325,100600,63566167,3515,3515,3515,3510,537
+20250325,100500,61680612,3515,3515,3515,3515,67
+20250325,100400,61445107,3515,3515,3515,3515,209
+20250325,100300,60710472,3515,3520,3520,3515,1283
+20250325,100200,56200397,3520,3520,3520,3520,156
+20250325,100100,55651277,3520,3515,3520,3515,87
+20250325,100000,55345172,3520,3520,3520,3520,244
+20250325,095900,54486292,3520,3517,3520,3517,182
+20250325,095800,53845655,3520,3520,3520,3515,81
+20250325,095700,53560540,3520,3520,3520,3520,159
+20250325,095600,53000860,3520,3520,3520,3520,127
+20250325,095500,52553820,3520,3520,3520,3520,132
+20250325,095400,52089180,3520,3520,3520,3520,63
+20250325,095300,51867420,3520,3520,3520,3520,95
+20250325,095200,51533020,3520,3520,3520,3520,129
+20250325,095100,51078940,3520,3520,3520,3515,120
+20250325,095000,50656840,3520,3520,3520,3520,130
+20250325,094900,50199240,3520,3520,3520,3520,96
+20250325,094800,49861320,3520,3520,3520,3515,132
+20250325,094700,49396685,3515,3515,3515,3515,0
+20250325,094600,49396685,3515,3515,3515,3515,208
+20250325,094500,48665565,3515,3515,3515,3515,100
+20250325,094400,48314065,3515,3515,3515,3515,0
+20250325,094300,48314065,3515,3510,3515,3510,4551
+20250325,094200,32330215,3510,3505,3510,3505,69
+20250325,094100,32088035,3510,3510,3510,3510,26
+20250325,094000,31996775,3510,3510,3510,3510,189
+20250325,093900,31333385,3515,3515,3515,3515,40
+20250325,093800,31192785,3510,3510,3515,3510,195
+20250325,093700,30507830,3510,3510,3510,3510,766
+20250325,093600,27819170,3510,3505,3515,3505,736
+20250325,093500,25237540,3505,3505,3505,3505,83
+20250325,093400,24946625,3505,3500,3505,3500,619
+20250325,093300,22778850,3500,3500,3500,3500,102
+20250325,093200,22421850,3500,3500,3500,3500,102
+20250325,093100,22064850,3500,3500,3500,3500,137
+20250325,093000,21585350,3500,3505,3505,3500,153
+20250325,092900,21049815,3500,3500,3500,3500,884
+20250325,092800,17955815,3500,3500,3500,3500,159
+20250325,092700,17399315,3495,3495,3495,3495,0
+20250325,092600,17399315,3495,3495,3500,3495,609
+20250325,092500,15270360,3500,3500,3500,3500,0
+20250325,092400,15270360,3500,3500,3500,3500,165
+20250325,092300,14692860,3500,3500,3500,3500,100
+20250325,092200,14342860,3500,3495,3500,3495,1568
+20250325,092100,8854990,3495,3495,3495,3495,87
+20250325,092000,8550925,3495,3495,3495,3495,0
+20250325,091900,8550925,3495,3495,3495,3495,104
+20250325,091800,8187445,3490,3490,3490,3490,96
+20250325,091700,7852405,3490,3490,3490,3490,152
+20250325,091600,7321925,3485,3490,3490,3485,278
+20250325,091500,6351710,3495,3495,3495,3495,20
+20250325,091400,6281810,3490,3495,3495,3490,187
+20250325,091300,5628250,3495,3495,3495,3495,243
+20250325,091200,4778965,3500,3500,3500,3500,75
+20250325,091100,4516465,3500,3500,3500,3500,221
+20250325,091000,3742965,3505,3505,3505,3505,0
+20250325,090900,3742965,3505,3505,3505,3505,28
+20250325,090800,3644825,3505,3505,3505,3505,0
+20250325,090700,3644825,3505,3505,3505,3505,93
+20250325,090600,3318860,3505,3505,3505,3505,0
+20250325,090500,3318860,3505,3515,3515,3505,162
+20250325,090400,2749630,3505,3500,3520,3500,176
+20250325,090300,2131505,3495,3495,3495,3495,0
+20250325,090200,2131505,3495,3515,3515,3495,118
+20250325,090100,1717135,3495,3495,3495,3495,337
+20250325,090000,539320,3520,3525,3525,3520,153

330590/min/candle-20250326.csv

@@ -0,0 +1,738 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211600,1097481857,3555,3555,3555,3555,6105
+20250326,211500,1097481857,3555,3555,3555,3555,0
+20250326,211400,1097481857,3555,3555,3555,3555,0
+20250326,211300,1097481857,3555,3555,3555,3555,0
+20250326,211200,1097481857,3555,3555,3555,3555,0
+20250326,211100,1097481857,3555,3555,3555,3555,0
+20250326,211000,1097481857,3555,3555,3555,3555,0
+20250326,210900,1097481857,3555,3555,3555,3555,0
+20250326,210800,1097481857,3555,3555,3555,3555,0
+20250326,210700,1097481857,3555,3555,3555,3555,0
+20250326,210600,1097481857,3555,3555,3555,3555,0
+20250326,210500,1097481857,3555,3555,3555,3555,0
+20250326,210400,1097481857,3555,3555,3555,3555,0
+20250326,210300,1097481857,3555,3555,3555,3555,0
+20250326,210200,1097481857,3555,3555,3555,3555,0
+20250326,210100,1097481857,3555,3555,3555,3555,0
+20250326,210000,1097481857,3555,3555,3555,3555,0
+20250326,205900,1097481857,3555,3555,3555,3555,0
+20250326,205800,1097481857,3555,3555,3555,3555,0
+20250326,205700,1097481857,3555,3555,3555,3555,0
+20250326,205600,1097481857,3555,3555,3555,3555,0
+20250326,205500,1097481857,3555,3555,3555,3555,0
+20250326,205400,1097481857,3555,3555,3555,3555,0
+20250326,205300,1097481857,3555,3555,3555,3555,0
+20250326,205200,1097481857,3555,3555,3555,3555,0
+20250326,205100,1097481857,3555,3555,3555,3555,0
+20250326,205000,1097481857,3555,3555,3555,3555,0
+20250326,204900,1097481857,3555,3555,3555,3555,0
+20250326,204800,1097481857,3555,3555,3555,3555,0
+20250326,204700,1097481857,3555,3555,3555,3555,0
+20250326,204600,1097481857,3555,3555,3555,3555,6105
+20250326,204500,1097481857,3555,3555,3555,3555,0
+20250326,204400,1097481857,3555,3555,3555,3555,0
+20250326,204300,1097481857,3555,3555,3555,3555,0
+20250326,204200,1097481857,3555,3555,3555,3555,0
+20250326,204100,1097481857,3555,3555,3555,3555,0
+20250326,204000,1097481857,3555,3555,3555,3555,0
+20250326,203900,1097481857,3555,3555,3555,3555,0
+20250326,203800,1097481857,3555,3555,3555,3555,0
+20250326,203700,1097481857,3555,3555,3555,3555,0
+20250326,203600,1097481857,3555,3555,3555,3555,0
+20250326,203500,1097481857,3555,3555,3555,3555,0
+20250326,203400,1097481857,3555,3555,3555,3555,0
+20250326,203300,1097481857,3555,3555,3555,3555,0
+20250326,203200,1097481857,3555,3555,3555,3555,0
+20250326,203100,1097481857,3555,3555,3555,3555,0
+20250326,203000,1097481857,3555,3555,3555,3555,0
+20250326,202900,1097481857,3555,3555,3555,3555,0
+20250326,202800,1097481857,3555,3555,3555,3555,0
+20250326,202700,1097481857,3555,3555,3555,3555,0
+20250326,202600,1097481857,3555,3555,3555,3555,0
+20250326,202500,1097481857,3555,3555,3555,3555,0
+20250326,202400,1097481857,3555,3555,3555,3555,0
+20250326,202300,1097481857,3555,3555,3555,3555,0
+20250326,202200,1097481857,3555,3555,3555,3555,0
+20250326,202100,1097481857,3555,3555,3555,3555,0
+20250326,202000,1097481857,3555,3555,3555,3555,0
+20250326,201900,1097481857,3555,3555,3555,3555,0
+20250326,201800,1097481857,3555,3555,3555,3555,0
+20250326,201700,1097481857,3555,3555,3555,3555,0
+20250326,201600,1097481857,3555,3555,3555,3555,6105
+20250326,201500,1097481857,3555,3555,3555,3555,0
+20250326,201400,1097481857,3555,3555,3555,3555,0
+20250326,201300,1097481857,3555,3555,3555,3555,0
+20250326,201200,1097481857,3555,3555,3555,3555,0
+20250326,201100,1097481857,3555,3555,3555,3555,0
+20250326,201000,1097481857,3555,3555,3555,3555,0
+20250326,200900,1097481857,3555,3555,3555,3555,0
+20250326,200800,1097481857,3555,3555,3555,3555,0
+20250326,200700,1097481857,3555,3555,3555,3555,0
+20250326,200600,1097481857,3555,3555,3555,3555,0
+20250326,200500,1097481857,3555,3555,3555,3555,0
+20250326,200400,1097481857,3555,3555,3555,3555,0
+20250326,200300,1097481857,3555,3555,3555,3555,0
+20250326,200200,1097481857,3555,3555,3555,3555,0
+20250326,200100,1097481857,3555,3555,3555,3555,0
+20250326,200000,1097481857,3555,3555,3555,3555,0
+20250326,195900,1097481857,3555,3555,3555,3555,0
+20250326,195800,1097481857,3555,3555,3555,3555,0
+20250326,195700,1097481857,3555,3555,3555,3555,0
+20250326,195600,1097481857,3555,3555,3555,3555,0
+20250326,195500,1097481857,3555,3555,3555,3555,0
+20250326,195400,1097481857,3555,3555,3555,3555,0
+20250326,195300,1097481857,3555,3555,3555,3555,0
+20250326,195200,1097481857,3555,3555,3555,3555,0
+20250326,195100,1097481857,3555,3555,3555,3555,0
+20250326,195000,1097481857,3555,3555,3555,3555,0
+20250326,194900,1097481857,3555,3555,3555,3555,0
+20250326,194800,1097481857,3555,3555,3555,3555,0
+20250326,194700,1097481857,3555,3555,3555,3555,0
+20250326,194600,1097481857,3555,3555,3555,3555,6105
+20250326,194500,1097481857,3555,3555,3555,3555,0
+20250326,194400,1097481857,3555,3555,3555,3555,0
+20250326,194300,1097481857,3555,3555,3555,3555,0
+20250326,194200,1097481857,3555,3555,3555,3555,0
+20250326,194100,1097481857,3555,3555,3555,3555,0
+20250326,194000,1097481857,3555,3555,3555,3555,0
+20250326,193900,1097481857,3555,3555,3555,3555,0
+20250326,193800,1097481857,3555,3555,3555,3555,0
+20250326,193700,1097481857,3555,3555,3555,3555,0
+20250326,193600,1097481857,3555,3555,3555,3555,0
+20250326,193500,1097481857,3555,3555,3555,3555,0
+20250326,193400,1097481857,3555,3555,3555,3555,0
+20250326,193300,1097481857,3555,3555,3555,3555,0
+20250326,193200,1097481857,3555,3555,3555,3555,0
+20250326,193100,1097481857,3555,3555,3555,3555,0
+20250326,193000,1097481857,3555,3555,3555,3555,0
+20250326,192900,1097481857,3555,3555,3555,3555,0
+20250326,192800,1097481857,3555,3555,3555,3555,0
+20250326,192700,1097481857,3555,3555,3555,3555,0
+20250326,192600,1097481857,3555,3555,3555,3555,0
+20250326,192500,1097481857,3555,3555,3555,3555,0
+20250326,192400,1097481857,3555,3555,3555,3555,0
+20250326,192300,1097481857,3555,3555,3555,3555,0
+20250326,192200,1097481857,3555,3555,3555,3555,0
+20250326,192100,1097481857,3555,3555,3555,3555,0
+20250326,192000,1097481857,3555,3555,3555,3555,0
+20250326,191900,1097481857,3555,3555,3555,3555,0
+20250326,191800,1097481857,3555,3555,3555,3555,0
+20250326,191700,1097481857,3555,3555,3555,3555,0
+20250326,191600,1097481857,3555,3555,3555,3555,6105
+20250326,191500,1097481857,3555,3555,3555,3555,0
+20250326,191400,1097481857,3555,3555,3555,3555,0
+20250326,191300,1097481857,3555,3555,3555,3555,0
+20250326,191200,1097481857,3555,3555,3555,3555,0
+20250326,191100,1097481857,3555,3555,3555,3555,0
+20250326,191000,1097481857,3555,3555,3555,3555,0
+20250326,190900,1097481857,3555,3555,3555,3555,0
+20250326,190800,1097481857,3555,3555,3555,3555,0
+20250326,190700,1097481857,3555,3555,3555,3555,0
+20250326,190600,1097481857,3555,3555,3555,3555,0
+20250326,190500,1097481857,3555,3555,3555,3555,0
+20250326,190400,1097481857,3555,3555,3555,3555,0
+20250326,190300,1097481857,3555,3555,3555,3555,0
+20250326,190200,1097481857,3555,3555,3555,3555,0
+20250326,190100,1097481857,3555,3555,3555,3555,0
+20250326,190000,1097481857,3555,3555,3555,3555,0
+20250326,185900,1097481857,3555,3555,3555,3555,0
+20250326,185800,1097481857,3555,3555,3555,3555,0
+20250326,185700,1097481857,3555,3555,3555,3555,0
+20250326,185600,1097481857,3555,3555,3555,3555,0
+20250326,185500,1097481857,3555,3555,3555,3555,0
+20250326,185400,1097481857,3555,3555,3555,3555,0
+20250326,185300,1097481857,3555,3555,3555,3555,0
+20250326,185200,1097481857,3555,3555,3555,3555,0
+20250326,185100,1097481857,3555,3555,3555,3555,0
+20250326,185000,1097481857,3555,3555,3555,3555,0
+20250326,184900,1097481857,3555,3555,3555,3555,0
+20250326,184800,1097481857,3555,3555,3555,3555,0
+20250326,184700,1097481857,3555,3555,3555,3555,0
+20250326,184600,1097481857,3555,3555,3555,3555,6105
+20250326,184500,1097481857,3555,3555,3555,3555,0
+20250326,184400,1097481857,3555,3555,3555,3555,0
+20250326,184300,1097481857,3555,3555,3555,3555,0
+20250326,184200,1097481857,3555,3555,3555,3555,0
+20250326,184100,1097481857,3555,3555,3555,3555,0
+20250326,184000,1097481857,3555,3555,3555,3555,0
+20250326,183900,1097481857,3555,3555,3555,3555,0
+20250326,183800,1097481857,3555,3555,3555,3555,0
+20250326,183700,1097481857,3555,3555,3555,3555,0
+20250326,183600,1097481857,3555,3555,3555,3555,0
+20250326,183500,1097481857,3555,3555,3555,3555,0
+20250326,183400,1097481857,3555,3555,3555,3555,0
+20250326,183300,1097481857,3555,3555,3555,3555,0
+20250326,183200,1097481857,3555,3555,3555,3555,0
+20250326,183100,1097481857,3555,3555,3555,3555,0
+20250326,183000,1097481857,3555,3555,3555,3555,0
+20250326,182900,1097481857,3555,3555,3555,3555,0
+20250326,182800,1097481857,3555,3555,3555,3555,0
+20250326,182700,1097481857,3555,3555,3555,3555,0
+20250326,182600,1097481857,3555,3555,3555,3555,0
+20250326,182500,1097481857,3555,3555,3555,3555,0
+20250326,182400,1097481857,3555,3555,3555,3555,0
+20250326,182300,1097481857,3555,3555,3555,3555,0
+20250326,182200,1097481857,3555,3555,3555,3555,0
+20250326,182100,1097481857,3555,3555,3555,3555,0
+20250326,182000,1097481857,3555,3555,3555,3555,0
+20250326,181900,1097481857,3555,3555,3555,3555,0
+20250326,181800,1097481857,3555,3555,3555,3555,0
+20250326,181700,1097481857,3555,3555,3555,3555,0
+20250326,181600,1097481857,3555,3555,3555,3555,6105
+20250326,181500,1097481857,3555,3555,3555,3555,0
+20250326,181400,1097481857,3555,3555,3555,3555,0
+20250326,181300,1097481857,3555,3555,3555,3555,0
+20250326,181200,1097481857,3555,3555,3555,3555,0
+20250326,181100,1097481857,3555,3555,3555,3555,0
+20250326,181000,1097481857,3555,3555,3555,3555,0
+20250326,180900,1097481857,3555,3555,3555,3555,0
+20250326,180800,1097481857,3555,3555,3555,3555,0
+20250326,180700,1097481857,3555,3555,3555,3555,0
+20250326,180600,1097481857,3555,3555,3555,3555,0
+20250326,180500,1097481857,3555,3555,3555,3555,0
+20250326,180400,1097481857,3555,3555,3555,3555,0
+20250326,180300,1097481857,3555,3555,3555,3555,0
+20250326,180200,1097481857,3555,3555,3555,3555,0
+20250326,180100,1097481857,3555,3555,3555,3555,0
+20250326,180000,1097481857,3555,3555,3555,3555,0
+20250326,175900,1097481857,3555,3555,3555,3555,0
+20250326,175800,1097481857,3555,3555,3555,3555,0
+20250326,175700,1097481857,3555,3555,3555,3555,0
+20250326,175600,1097481857,3555,3555,3555,3555,0
+20250326,175500,1097481857,3555,3555,3555,3555,0
+20250326,175400,1097481857,3555,3555,3555,3555,0
+20250326,175300,1097481857,3555,3555,3555,3555,0
+20250326,175200,1097481857,3555,3555,3555,3555,0
+20250326,175100,1097481857,3555,3555,3555,3555,0
+20250326,175000,1097481857,3555,3555,3555,3555,0
+20250326,174900,1097481857,3555,3555,3555,3555,0
+20250326,174800,1097481857,3555,3555,3555,3555,0
+20250326,174700,1097481857,3555,3555,3555,3555,0
+20250326,174600,1097481857,3555,3555,3555,3555,6105
+20250326,174500,1097481857,3555,3555,3555,3555,0
+20250326,174400,1097481857,3555,3555,3555,3555,0
+20250326,174300,1097481857,3555,3555,3555,3555,0
+20250326,174200,1097481857,3555,3555,3555,3555,0
+20250326,174100,1097481857,3555,3555,3555,3555,0
+20250326,174000,1097481857,3555,3555,3555,3555,0
+20250326,173900,1097481857,3555,3555,3555,3555,0
+20250326,173800,1097481857,3555,3555,3555,3555,0
+20250326,173700,1097481857,3555,3555,3555,3555,0
+20250326,173600,1097481857,3555,3555,3555,3555,0
+20250326,173500,1097481857,3555,3555,3555,3555,0
+20250326,173400,1097481857,3555,3555,3555,3555,0
+20250326,173300,1097481857,3555,3555,3555,3555,0
+20250326,173200,1097481857,3555,3555,3555,3555,0
+20250326,173100,1097481857,3555,3555,3555,3555,0
+20250326,173000,1097481857,3555,3555,3555,3555,0
+20250326,172900,1097481857,3555,3555,3555,3555,0
+20250326,172800,1097481857,3555,3555,3555,3555,0
+20250326,172700,1097481857,3555,3555,3555,3555,0
+20250326,172600,1097481857,3555,3555,3555,3555,0
+20250326,172500,1097481857,3555,3555,3555,3555,0
+20250326,172400,1097481857,3555,3555,3555,3555,0
+20250326,172300,1097481857,3555,3555,3555,3555,0
+20250326,172200,1097481857,3555,3555,3555,3555,0
+20250326,172100,1097481857,3555,3555,3555,3555,0
+20250326,172000,1097481857,3555,3555,3555,3555,0
+20250326,171900,1097481857,3555,3555,3555,3555,0
+20250326,171800,1097481857,3555,3555,3555,3555,0
+20250326,171700,1097481857,3555,3555,3555,3555,0
+20250326,171600,1097481857,3555,3555,3555,3555,6105
+20250326,171500,1097481857,3555,3555,3555,3555,0
+20250326,171400,1097481857,3555,3555,3555,3555,0
+20250326,171300,1097481857,3555,3555,3555,3555,0
+20250326,171200,1097481857,3555,3555,3555,3555,0
+20250326,171100,1097481857,3555,3555,3555,3555,0
+20250326,171000,1097481857,3555,3555,3555,3555,0
+20250326,170900,1097481857,3555,3555,3555,3555,0
+20250326,170800,1097481857,3555,3555,3555,3555,0
+20250326,170700,1097481857,3555,3555,3555,3555,0
+20250326,170600,1097481857,3555,3555,3555,3555,0
+20250326,170500,1097481857,3555,3555,3555,3555,0
+20250326,170400,1097481857,3555,3555,3555,3555,0
+20250326,170300,1097481857,3555,3555,3555,3555,0
+20250326,170200,1097481857,3555,3555,3555,3555,0
+20250326,170100,1097481857,3555,3555,3555,3555,0
+20250326,170000,1097481857,3555,3555,3555,3555,0
+20250326,165900,1097481857,3555,3555,3555,3555,0
+20250326,165800,1097481857,3555,3555,3555,3555,0
+20250326,165700,1097481857,3555,3555,3555,3555,0
+20250326,165600,1097481857,3555,3555,3555,3555,0
+20250326,165500,1097481857,3555,3555,3555,3555,0
+20250326,165400,1097481857,3555,3555,3555,3555,0
+20250326,165300,1097481857,3555,3555,3555,3555,0
+20250326,165200,1097481857,3555,3555,3555,3555,0
+20250326,165100,1097481857,3555,3555,3555,3555,0
+20250326,165000,1097481857,3555,3555,3555,3555,0
+20250326,164900,1097481857,3555,3555,3555,3555,0
+20250326,164800,1097481857,3555,3555,3555,3555,0
+20250326,164700,1097481857,3555,3555,3555,3555,0
+20250326,164600,1097481857,3555,3555,3555,3555,6105
+20250326,164500,1097481857,3555,3555,3555,3555,0
+20250326,164400,1097481857,3555,3555,3555,3555,0
+20250326,164300,1097481857,3555,3555,3555,3555,0
+20250326,164200,1097481857,3555,3555,3555,3555,0
+20250326,164100,1097481857,3555,3555,3555,3555,0
+20250326,164000,1097481857,3555,3555,3555,3555,0
+20250326,163900,1097481857,3555,3555,3555,3555,0
+20250326,163800,1097481857,3555,3555,3555,3555,0
+20250326,163700,1097481857,3555,3555,3555,3555,0
+20250326,163600,1097481857,3555,3555,3555,3555,0
+20250326,163500,1097481857,3555,3555,3555,3555,0
+20250326,163400,1097481857,3555,3555,3555,3555,0
+20250326,163300,1097481857,3555,3555,3555,3555,0
+20250326,163200,1097481857,3555,3555,3555,3555,0
+20250326,163100,1097481857,3555,3555,3555,3555,0
+20250326,163000,1097481857,3555,3555,3555,3555,0
+20250326,162900,1097481857,3555,3555,3555,3555,0
+20250326,162800,1097481857,3555,3555,3555,3555,0
+20250326,162700,1097481857,3555,3555,3555,3555,0
+20250326,162600,1097481857,3555,3555,3555,3555,0
+20250326,162500,1097481857,3555,3555,3555,3555,0
+20250326,162400,1097481857,3555,3555,3555,3555,0
+20250326,162300,1097481857,3555,3555,3555,3555,0
+20250326,162200,1097481857,3555,3555,3555,3555,0
+20250326,162100,1097481857,3555,3555,3555,3555,0
+20250326,162000,1097481857,3555,3555,3555,3555,0
+20250326,161900,1097481857,3555,3555,3555,3555,0
+20250326,161800,1097481857,3555,3555,3555,3555,0
+20250326,161700,1097481857,3555,3555,3555,3555,0
+20250326,161600,1097481857,3555,3555,3555,3555,6105
+20250326,161500,1097481857,3555,3555,3555,3555,0
+20250326,161400,1097481857,3555,3555,3555,3555,0
+20250326,161300,1097481857,3555,3555,3555,3555,0
+20250326,161200,1097481857,3555,3555,3555,3555,0
+20250326,161100,1097481857,3555,3555,3555,3555,0
+20250326,161000,1097481857,3555,3555,3555,3555,0
+20250326,160900,1097481857,3555,3555,3555,3555,0
+20250326,160800,1097481857,3555,3555,3555,3555,0
+20250326,160700,1097481857,3555,3555,3555,3555,0
+20250326,160600,1097481857,3555,3555,3555,3555,0
+20250326,160500,1097481857,3555,3555,3555,3555,0
+20250326,160400,1097481857,3555,3555,3555,3555,0
+20250326,160300,1097481857,3555,3555,3555,3555,0
+20250326,160200,1097481857,3555,3555,3555,3555,0
+20250326,160100,1097481857,3555,3555,3555,3555,0
+20250326,160000,1097481857,3555,3555,3555,3555,0
+20250326,155900,1097481857,3555,3555,3555,3555,0
+20250326,155800,1097481857,3555,3555,3555,3555,0
+20250326,155700,1097481857,3555,3555,3555,3555,0
+20250326,155600,1097481857,3555,3555,3555,3555,0
+20250326,155500,1097481857,3555,3555,3555,3555,0
+20250326,155400,1097481857,3555,3555,3555,3555,0
+20250326,155300,1097481857,3555,3555,3555,3555,0
+20250326,155200,1097481857,3555,3555,3555,3555,0
+20250326,155100,1097481857,3555,3555,3555,3555,0
+20250326,155000,1097481857,3555,3555,3555,3555,0
+20250326,154900,1097481857,3555,3555,3555,3555,0
+20250326,154800,1097481857,3555,3555,3555,3555,0
+20250326,154700,1097481857,3555,3555,3555,3555,0
+20250326,154600,1097481857,3555,3555,3555,3555,6105
+20250326,154500,1097481857,3555,3555,3555,3555,0
+20250326,154400,1097481857,3555,3555,3555,3555,0
+20250326,154300,1097481857,3555,3555,3555,3555,0
+20250326,154200,1097481857,3555,3555,3555,3555,0
+20250326,154100,1097481857,3555,3555,3555,3555,0
+20250326,154000,1097481857,3555,3555,3555,3555,0
+20250326,153900,1097481857,3555,3555,3555,3555,0
+20250326,153800,1097481857,3555,3555,3555,3555,0
+20250326,153700,1097481857,3555,3555,3555,3555,0
+20250326,153600,1097481857,3555,3555,3555,3555,0
+20250326,153500,1097481857,3555,3555,3555,3555,0
+20250326,153400,1097481857,3555,3555,3555,3555,0
+20250326,153300,1097481857,3555,3555,3555,3555,0
+20250326,153200,1097481857,3555,3555,3555,3555,0
+20250326,153100,1097481857,3555,3555,3555,3555,0
+20250326,153000,1097481857,3555,3555,3555,3555,6105
+20250326,152900,1075778582,3555,3555,3555,3555,0
+20250326,152800,1075778582,3555,3555,3555,3555,0
+20250326,152700,1075778582,3555,3555,3555,3555,0
+20250326,152600,1075778582,3555,3555,3555,3555,0
+20250326,152500,1075778582,3555,3555,3555,3555,0
+20250326,152400,1075778582,3555,3555,3555,3555,0
+20250326,152300,1075778582,3555,3555,3555,3555,0
+20250326,152200,1075778582,3555,3555,3555,3555,0
+20250326,152100,1075778582,3555,3555,3555,3555,0
+20250326,152000,1075778582,3555,3555,3555,3555,0
+20250326,151900,1075778582,3555,3555,3555,3550,1078
+20250326,151800,1071946507,3550,3550,3555,3550,502
+20250326,151700,1070162497,3555,3555,3555,3550,64
+20250326,151600,1069935072,3555,3555,3555,3550,2130
+20250326,151500,1062368127,3550,3555,3555,3550,133
+20250326,151400,1061895812,3555,3555,3555,3550,913
+20250326,151300,1058651492,3550,3555,3555,3550,1493
+20250326,151200,1053348257,3555,3550,3555,3550,683
+20250326,151100,1050921127,3550,3550,3550,3550,334
+20250326,151000,1049735427,3550,3550,3550,3545,904
+20250326,150900,1046526727,3550,3555,3555,3550,883
+20250326,150800,1043391232,3555,3555,3555,3555,76
+20250326,150700,1043121052,3555,3550,3555,3550,667
+20250326,150600,1040752997,3545,3550,3550,3545,352
+20250326,150500,1039503897,3550,3550,3550,3550,310
+20250326,150400,1038403397,3550,3550,3550,3550,201
+20250326,150300,1037689847,3550,3545,3550,3545,345
+20250326,150200,1036465597,3550,3550,3550,3550,189
+20250326,150100,1035794647,3550,3545,3550,3545,38
+20250326,150000,1035659772,3550,3547,3550,3547,244
+20250326,145900,1034793587,3550,3555,3555,3550,3912
+20250326,145800,1020905632,3550,3555,3555,3550,265
+20250326,145700,1019963707,3555,3550,3555,3550,1654
+20250326,145600,1014091817,3550,3550,3550,3550,3810
+20250326,145500,1000566317,3550,3550,3550,3545,442
+20250326,145400,998997717,3550,3550,3550,3550,169
+20250326,145300,998397767,3550,3550,3550,3550,553
+20250326,145200,996434617,3550,3550,3550,3550,338
+20250326,145100,995234717,3545,3550,3550,3545,239
+20250326,145000,994386917,3550,3550,3550,3550,529
+20250326,144900,992508967,3550,3550,3550,3550,294
+20250326,144800,991465267,3550,3545,3550,3545,226
+20250326,144700,990663467,3550,3550,3550,3550,514
+20250326,144600,988838767,3550,3550,3550,3550,331
+20250326,144500,987663717,3545,3550,3550,3545,874
+20250326,144400,984564752,3550,3550,3550,3545,524
+20250326,144300,982705552,3550,3550,3550,3550,367
+20250326,144200,981402702,3550,3550,3550,3550,196
+20250326,144100,980706902,3550,3550,3550,3545,494
+20250326,144000,978954237,3550,3550,3550,3545,1217
+20250326,143900,974637787,3550,3550,3550,3550,195
+20250326,143800,973945537,3550,3550,3550,3550,286
+20250326,143700,972930237,3550,3545,3550,3545,609
+20250326,143600,970771117,3540,3545,3545,3540,227
+20250326,143500,969966902,3545,3545,3545,3545,228
+20250326,143400,969158642,3545,3545,3545,3545,604
+20250326,143300,967017462,3545,3540,3545,3540,407
+20250326,143200,965575147,3545,3545,3545,3545,585
+20250326,143100,963501322,3545,3545,3545,3545,691
+20250326,143000,961051727,3545,3545,3545,3545,369
+20250326,142900,959743622,3545,3545,3545,3540,197
+20250326,142800,959045757,3545,3545,3545,3545,471
+20250326,142700,957376062,3545,3545,3545,3545,461
+20250326,142600,955741817,3545,3545,3545,3545,156
+20250326,142500,955188797,3545,3545,3545,3540,559
+20250326,142400,953207642,3545,3545,3545,3545,166
+20250326,142300,952619172,3545,3545,3545,3545,345
+20250326,142200,951396147,3545,3545,3545,3540,669
+20250326,142100,949025042,3545,3545,3545,3545,86
+20250326,142000,948720172,3545,3545,3545,3545,401
+20250326,141900,947298627,3545,3545,3545,3540,694
+20250326,141800,944838897,3545,3545,3545,3540,268
+20250326,141700,943889337,3545,3545,3545,3545,653
+20250326,141600,941574452,3545,3545,3545,3545,802
+20250326,141500,938731362,3545,3545,3545,3545,151
+20250326,141400,938196067,3540,3545,3545,3540,179
+20250326,141300,937562012,3545,3545,3545,3545,668
+20250326,141200,935193952,3540,3545,3545,3540,478
+20250326,141100,933501192,3545,3545,3545,3540,251
+20250326,141000,932611887,3540,3545,3545,3540,509
+20250326,140900,930807982,3545,3545,3545,3545,101
+20250326,140800,930449937,3545,3545,3545,3545,175
+20250326,140700,929829562,3540,3545,3545,3540,1121
+20250326,140600,925861057,3545,3545,3545,3545,26
+20250326,140500,925768887,3545,3545,3545,3545,299
+20250326,140400,924708932,3545,3540,3545,3540,185
+20250326,140300,924053402,3540,3540,3545,3540,341
+20250326,140200,922845262,3545,3545,3550,3545,549
+20250326,140100,920898437,3545,3550,3550,3545,309
+20250326,140000,919802082,3535,3550,3550,3535,134
+20250326,135900,919327512,3540,3540,3540,3540,100
+20250326,135800,918973512,3550,3545,3550,3545,636
+20250326,135700,916717937,3550,3550,3550,3550,519
+20250326,135600,914875487,3545,3545,3545,3545,10
+20250326,135500,914840037,3545,3550,3550,3545,471
+20250326,135400,913168967,3545,3550,3550,3545,537
+20250326,135300,911264357,3545,3545,3550,3545,178
+20250326,135200,910633342,3550,3545,3550,3545,1245
+20250326,135100,906218917,3545,3550,3550,3545,696
+20250326,135000,903750112,3550,3550,3550,3550,269
+20250326,134900,902795162,3550,3550,3550,3550,146
+20250326,134800,902276862,3550,3545,3550,3545,433
+20250326,134700,900740237,3550,3550,3550,3550,555
+20250326,134600,898769987,3550,3550,3550,3550,34
+20250326,134500,898649287,3550,3550,3550,3550,355
+20250326,134400,897389037,3550,3550,3550,3545,380
+20250326,134300,896040537,3550,3550,3550,3550,268
+20250326,134200,895089137,3550,3550,3550,3550,446
+20250326,134100,893505837,3550,3550,3550,3550,286
+20250326,134000,892490537,3550,3555,3555,3550,439
+20250326,133900,890930392,3555,3555,3555,3555,389
+20250326,133800,889547497,3550,3555,3555,3550,361
+20250326,133700,888264472,3555,3560,3560,3555,393
+20250326,133600,886866192,3555,3560,3560,3555,357
+20250326,133500,885596272,3560,3560,3560,3560,446
+20250326,133400,884008512,3560,3555,3560,3555,142
+20250326,133300,883503032,3555,3555,3560,3555,511
+20250326,133200,881686262,3555,3560,3560,3555,288
+20250326,133100,880661287,3560,3560,3560,3560,230
+20250326,133000,879842487,3550,3550,3550,3550,189
+20250326,132900,879171537,3550,3550,3550,3540,6118
+20250326,132800,857499912,3560,3560,3560,3560,213
+20250326,132700,856741632,3560,3555,3560,3555,387
+20250326,132600,855365057,3560,3550,3560,3550,516
+20250326,132500,853531007,3555,3560,3560,3555,1318
+20250326,132400,848845342,3560,3560,3560,3560,34
+20250326,132300,848724302,3560,3560,3560,3555,717
+20250326,132200,846172102,3555,3555,3560,3555,2315
+20250326,132100,837941697,3555,3560,3560,3555,350
+20250326,132000,836696892,3560,3560,3560,3560,234
+20250326,131900,835863852,3560,3560,3560,3560,511
+20250326,131800,834044692,3560,3560,3560,3555,364
+20250326,131700,832749752,3560,3560,3560,3560,268
+20250326,131600,831795672,3560,3560,3560,3560,397
+20250326,131500,830382352,3555,3555,3555,3555,384
+20250326,131400,829017232,3555,3555,3555,3555,257
+20250326,131300,828103597,3555,3555,3555,3555,594
+20250326,131200,825991927,3550,3550,3550,3550,119
+20250326,131100,825569477,3545,3550,3550,3535,2341
+20250326,131000,817271932,3555,3555,3555,3555,695
+20250326,130900,814801207,3550,3555,3555,3550,2761
+20250326,130800,804985857,3555,3560,3560,3555,127
+20250326,130700,804533762,3555,3560,3560,3555,300
+20250326,130600,803466262,3560,3560,3560,3560,741
+20250326,130500,800828302,3560,3560,3560,3560,33
+20250326,130400,800710822,3560,3560,3565,3560,526
+20250326,130300,798837762,3560,3565,3565,3560,435
+20250326,130200,797287487,3565,3560,3565,3560,186
+20250326,130100,796624467,3565,3565,3565,3565,163
+20250326,130000,796043372,3565,3565,3565,3560,669
+20250326,125900,793659817,3560,3565,3565,3560,413
+20250326,125800,792188162,3565,3560,3565,3560,2211
+20250326,125700,784316772,3560,3560,3560,3560,670
+20250326,125600,781931572,3560,3555,3560,3555,226
+20250326,125500,781127512,3560,3560,3560,3560,159
+20250326,125400,780561472,3560,3560,3560,3560,393
+20250326,125300,779162392,3560,3555,3560,3555,552
+20250326,125200,777198637,3555,3555,3555,3550,134
+20250326,125100,776722767,3555,3555,3555,3555,420
+20250326,125000,775229667,3560,3560,3560,3555,570
+20250326,124900,773201517,3555,3560,3560,3555,211
+20250326,124800,772450622,3555,3560,3560,3555,190
+20250326,124700,771774822,3560,3555,3560,3555,542
+20250326,124600,769845307,3555,3555,3555,3550,389
+20250326,124500,768462752,3555,3555,3555,3550,146
+20250326,124400,767944222,3555,3560,3560,3555,1388
+20250326,124300,763006607,3560,3560,3560,3560,251
+20250326,124200,762113047,3560,3555,3560,3555,39
+20250326,124100,761974232,3555,3560,3560,3555,415
+20250326,124000,760497307,3560,3560,3560,3555,597
+20250326,123900,758372352,3560,3560,3560,3555,47
+20250326,123800,758205037,3550,3565,3565,3545,8083
+20250326,123700,729506517,3565,3565,3565,3560,528
+20250326,123600,727624697,3565,3565,3565,3560,362
+20250326,123500,726335167,3565,3560,3565,3560,46
+20250326,123400,726171182,3565,3565,3565,3565,488
+20250326,123300,724431462,3560,3562,3565,3560,177
+20250326,123200,723800963,3565,3560,3565,3560,246
+20250326,123100,722924973,3565,3565,3565,3560,447
+20250326,123000,721331443,3560,3565,3565,3560,470
+20250326,122900,719658078,3565,3565,3565,3565,131
+20250326,122800,719191063,3565,3560,3565,3560,482
+20250326,122700,717474973,3560,3560,3560,3560,432
+20250326,122600,715937053,3555,3560,3560,3555,112
+20250326,122500,715538833,3555,3565,3565,3555,355
+20250326,122400,714274538,3560,3565,3565,3560,724
+20250326,122300,711694893,3565,3562,3565,3560,658
+20250326,122200,709351700,3560,3562,3562,3560,112
+20250326,122100,708952956,3562,3565,3565,3560,680
+20250326,122000,706529878,3560,3565,3565,3560,420
+20250326,121900,705034448,3565,3565,3565,3560,218
+20250326,121800,704258143,3560,3560,3565,3560,389
+20250326,121700,702872348,3560,3565,3565,3560,574
+20250326,121600,700828743,3565,3560,3565,3560,98
+20250326,121500,700479378,3560,3565,3565,3560,498
+20250326,121400,698704858,3565,3560,3565,3560,591
+20250326,121300,696600098,3560,3560,3560,3560,1414
+20250326,121200,691566258,3565,3565,3565,3565,292
+20250326,121100,690525278,3565,3560,3565,3560,303
+20250326,121000,689445583,3560,3565,3565,3560,510
+20250326,120900,687629158,3565,3565,3565,3565,46
+20250326,120800,687465168,3560,3565,3565,3560,642
+20250326,120700,685177668,3555,3560,3560,3555,475
+20250326,120600,683487168,3565,3565,3565,3565,172
+20250326,120500,682873988,3565,3560,3565,3560,360
+20250326,120400,681592158,3560,3560,3565,3555,694
+20250326,120300,679121848,3560,3560,3560,3560,80
+20250326,120200,678837048,3560,3560,3565,3560,478
+20250326,120100,677134413,3565,3565,3565,3565,353
+20250326,120000,675875968,3560,3560,3560,3560,1260
+20250326,115900,671390368,3560,3560,3560,3560,457
+20250326,115800,669763448,3560,3560,3560,3560,131
+20250326,115700,669297088,3560,3560,3560,3560,364
+20250326,115600,668001248,3555,3560,3560,3555,201
+20250326,115500,667286188,3560,3560,3560,3560,714
+20250326,115400,664744348,3560,3560,3560,3560,247
+20250326,115300,663865028,3560,3555,3560,3555,141
+20250326,115200,663363138,3555,3565,3565,3555,1162
+20250326,115100,659226038,3565,3565,3565,3565,148
+20250326,115000,658698418,3565,3565,3565,3560,68
+20250326,114900,658456083,3560,3560,3565,3560,1215
+20250326,114800,654128703,3565,3565,3565,3565,469
+20250326,114700,652456718,3565,3565,3565,3565,45
+20250326,114600,652296293,3565,3565,3565,3565,402
+20250326,114500,650863163,3560,3565,3565,3560,147
+20250326,114400,650339608,3565,3560,3565,3560,341
+20250326,114300,649124803,3560,3565,3565,3560,862
+20250326,114200,646055918,3565,3565,3565,3565,438
+20250326,114100,644494448,3560,3565,3565,3560,186
+20250326,114000,643831888,3565,3560,3565,3560,749
+20250326,113900,641165388,3560,3560,3560,3560,734
+20250326,113800,638552348,3560,3560,3560,3560,134
+20250326,113700,638075308,3560,3555,3560,3555,500
+20250326,113600,636296748,3560,3560,3560,3555,640
+20250326,113500,634019253,3555,3560,3560,3555,69
+20250326,113400,633773683,3555,3555,3560,3555,432
+20250326,113300,632236693,3555,3560,3560,3555,518
+20250326,113200,630393133,3555,3555,3560,3555,44
+20250326,113100,630236548,3560,3560,3560,3555,197
+20250326,113000,629535408,3555,3560,3560,3555,471
+20250326,112900,627860033,3555,3555,3560,3550,2034
+20250326,112800,620627553,3550,3555,3555,3550,57
+20250326,112700,620424973,3550,3555,3555,3550,439
+20250326,112600,618864768,3550,3550,3555,3550,527
+20250326,112500,616992358,3550,3555,3555,3550,193
+20250326,112400,616306463,3550,3555,3555,3550,306
+20250326,112300,615218938,3550,3555,3555,3550,659
+20250326,112200,612877053,3550,3555,3555,3550,124
+20250326,112100,612436788,3555,3550,3555,3550,214
+20250326,112000,611676863,3550,3550,3550,3550,1112
+20250326,111900,607729263,3550,3550,3550,3545,601
+20250326,111800,605596383,3555,3550,3555,3550,486
+20250326,111700,603870268,3550,3550,3555,3550,585
+20250326,111600,601791433,3550,3555,3555,3550,524
+20250326,111500,599931008,3550,3555,3555,3550,392
+20250326,111400,598539348,3555,3550,3555,3550,370
+20250326,111300,597225678,3550,3550,3550,3550,505
+20250326,111200,595432928,3550,3550,3550,3550,134
+20250326,111100,594957228,3545,3550,3550,3545,497
+20250326,111000,593193378,3550,3550,3550,3550,1724
+20250326,110900,587073178,3545,3550,3550,3545,146
+20250326,110800,586555378,3545,3545,3545,3540,203
+20250326,110700,585836243,3545,3550,3550,3545,1018
+20250326,110600,582223788,3550,3550,3550,3550,237
+20250326,110500,581382438,3550,3550,3550,3550,120
+20250326,110400,580956438,3550,3555,3555,3550,849
+20250326,110300,577939453,3555,3550,3555,3550,338
+20250326,110200,576739183,3550,3550,3550,3550,33
+20250326,110100,576622033,3550,3560,3560,3550,1748
+20250326,110000,570411943,3560,3560,3560,3555,2714
+20250326,105900,560750603,3565,3565,3565,3560,1386
+20250326,105800,555816218,3565,3560,3565,3560,66
+20250326,105700,555581028,3560,3565,3565,3560,1493
+20250326,105600,550263588,3565,3560,3565,3560,461
+20250326,105500,548622203,3565,3565,3565,3565,127
+20250326,105400,548169448,3565,3565,3565,3565,697
+20250326,105300,545684643,3565,3560,3565,3560,647
+20250326,105200,543378588,3565,3565,3565,3560,79
+20250326,105100,543097103,3565,3565,3565,3565,1005
+20250326,105000,539514278,3565,3565,3565,3565,169
+20250326,104900,538911793,3560,3560,3565,3560,850
+20250326,104800,535885388,3565,3565,3565,3565,328
+20250326,104700,534716068,3565,3565,3565,3565,404
+20250326,104600,533275808,3565,3565,3565,3560,145
+20250326,104500,532758958,3560,3555,3560,3555,826
+20250326,104400,529818448,3560,3560,3560,3555,3357
+20250326,104300,517867678,3560,3560,3560,3560,49
+20250326,104200,517693238,3560,3555,3560,3555,228
+20250326,104100,516882053,3555,3560,3560,3555,837
+20250326,104000,513902833,3555,3555,3555,3555,3047
+20250326,103900,503070748,3555,3555,3555,3555,178
+20250326,103800,502437958,3555,3555,3555,3550,1853
+20250326,103700,495856043,3555,3550,3555,3550,345
+20250326,103600,494630068,3555,3555,3555,3555,179
+20250326,103500,493993723,3555,3555,3555,3555,339
+20250326,103400,492788578,3555,3560,3560,3555,999
+20250326,103300,489234568,3560,3560,3560,3560,117
+20250326,103200,488818048,3560,3560,3560,3560,45
+20250326,103100,488657848,3560,3555,3560,3555,828
+20250326,103000,485711678,3550,3555,3555,3550,753
+20250326,102900,483035293,3560,3560,3560,3555,364
+20250326,102800,481740053,3560,3560,3560,3560,498
+20250326,102700,479967173,3560,3555,3560,3555,466
+20250326,102600,478308713,3560,3560,3560,3560,45
+20250326,102500,478148513,3560,3560,3560,3555,1276
+20250326,102400,473610953,3555,3560,3560,3555,289
+20250326,102300,472582333,3555,3557,3560,3555,234
+20250326,102200,471749910,3560,3560,3560,3560,439
+20250326,102100,470187070,3555,3555,3560,3555,623
+20250326,102000,467971140,3555,3560,3560,3555,174
+20250326,101900,467351900,3555,3550,3560,3550,1200
+20250326,101800,463091530,3555,3560,3560,3555,1758
+20250326,101700,456839810,3560,3560,3565,3560,316
+20250326,101600,455714615,3560,3565,3565,3560,6071
+20250326,101500,434101690,3565,3565,3565,3560,463
+20250326,101400,432451595,3560,3565,3565,3560,502
+20250326,101300,430663690,3565,3560,3565,3560,48
+20250326,101200,430492585,3560,3555,3565,3555,1106
+20250326,101100,426553285,3560,3560,3565,3560,581
+20250326,101000,424484670,3565,3565,3565,3560,1854
+20250326,100900,417876160,3560,3565,3565,3560,3670
+20250326,100800,404808110,3565,3565,3565,3560,241
+20250326,100700,403949445,3565,3565,3565,3560,370
+20250326,100600,402631895,3565,3560,3565,3560,4678
+20250326,100500,385978045,3560,3560,3560,3555,426
+20250326,100400,384461535,3555,3560,3560,3555,488
+20250326,100300,382725530,3560,3560,3560,3560,120
+20250326,100200,382298330,3555,3555,3560,3555,2288
+20250326,100100,374163935,3555,3555,3555,3550,225
+20250326,100000,373364360,3555,3560,3560,3550,212
+20250326,095900,372611150,3560,3555,3560,3550,4925
+20250326,095800,355117820,3555,3555,3560,3555,1143
+20250326,095700,351054285,3560,3555,3560,3555,1266
+20250326,095600,346551830,3555,3555,3555,3555,2782
+20250326,095500,336661820,3555,3555,3555,3555,137
+20250326,095400,336174785,3555,3555,3560,3555,464
+20250326,095300,334524205,3555,3560,3560,3540,1190
+20250326,095200,330291000,3560,3555,3560,3550,1536
+20250326,095100,324837335,3560,3560,3560,3555,375
+20250326,095000,323502985,3560,3550,3560,3550,35379
+20250326,094900,197876475,3550,3540,3550,3540,11229
+20250326,094800,158058630,3540,3545,3545,3540,526
+20250326,094700,156195460,3545,3545,3545,3540,475
+20250326,094600,154512625,3540,3540,3540,3540,1485
+20250326,094500,149255725,3535,3540,3540,3535,145
+20250326,094400,148742925,3540,3540,3540,3540,170
+20250326,094300,148141125,3540,3540,3540,3535,3043
+20250326,094200,137369405,3535,3540,3540,3535,792
+20250326,094100,134568825,3540,3540,3540,3540,46
+20250326,094000,134405985,3540,3540,3540,3540,615
+20250326,093900,132228885,3540,3540,3540,3540,126
+20250326,093800,131782845,3540,3535,3540,3535,112
+20250326,093700,131386865,3540,3540,3540,3540,169
+20250326,093600,130788605,3540,3540,3540,3535,94
+20250326,093500,130456115,3540,3540,3540,3540,75
+20250326,093400,130190615,3540,3535,3540,3535,1519
+20250326,093300,124820870,3535,3535,3535,3535,45
+20250326,093200,124661795,3535,3540,3540,3535,1758
+20250326,093100,118446235,3540,3540,3540,3535,480
+20250326,093000,116747535,3540,3540,3540,3540,25
+20250326,092900,116659035,3540,3540,3540,3540,431
+20250326,092800,115133295,3540,3540,3540,3535,194
+20250326,092700,114447270,3540,3535,3540,3535,112
+20250326,092600,114051290,3540,3535,3540,3535,214
+20250326,092500,113294730,3535,3535,3535,3535,386
+20250326,092400,111930220,3535,3540,3540,3535,72
+20250326,092300,111675630,3535,3535,3540,3530,4579
+20250326,092200,95467320,3535,3530,3535,3530,268
+20250326,092100,94520440,3535,3535,3535,3535,802
+20250326,092000,91685370,3540,3535,3540,3530,1198
+20250326,091900,87452580,3530,3535,3535,3530,134
+20250326,091800,86979390,3535,3540,3540,3535,932
+20250326,091700,83684710,3540,3540,3540,3540,35
+20250326,091600,83560810,3540,3535,3540,3535,113
+20250326,091500,83161290,3540,3535,3540,3535,351
+20250326,091400,81920250,3535,3540,3540,3535,1170
+20250326,091300,77784235,3540,3540,3540,3535,53
+20250326,091200,77596640,3540,3535,3540,3530,174
+20250326,091100,76982245,3535,3535,3535,3535,128
+20250326,091000,76529765,3535,3535,3540,3535,1159
+20250326,090900,72432670,3540,3540,3540,3540,211
+20250326,090800,71685730,3535,3535,3535,3530,421
+20250326,090700,70198000,3535,3535,3535,3535,14
+20250326,090600,70148510,3535,3540,3540,3535,671
+20250326,090500,67776465,3545,3545,3545,3540,2539
+20250326,090400,58776655,3545,3525,3550,3522,12987
+20250326,090300,12879230,3525,3525,3525,3525,504
+20250326,090200,11102630,3515,3500,3515,3500,2754
+20250326,090100,1446920,3500,3500,3500,3500,72
+20250326,090000,1194920,3500,3505,3505,3500,341

330590/min/candle-20250327.csv

@@ -0,0 +1,737 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211500,490158984,3525,3525,3525,3525,2538
+20250327,211400,490158984,3525,3525,3525,3525,0
+20250327,211300,490158984,3525,3525,3525,3525,0
+20250327,211200,490158984,3525,3525,3525,3525,0
+20250327,211100,490158984,3525,3525,3525,3525,0
+20250327,211000,490158984,3525,3525,3525,3525,0
+20250327,210900,490158984,3525,3525,3525,3525,0
+20250327,210800,490158984,3525,3525,3525,3525,0
+20250327,210700,490158984,3525,3525,3525,3525,0
+20250327,210600,490158984,3525,3525,3525,3525,0
+20250327,210500,490158984,3525,3525,3525,3525,0
+20250327,210400,490158984,3525,3525,3525,3525,0
+20250327,210300,490158984,3525,3525,3525,3525,0
+20250327,210200,490158984,3525,3525,3525,3525,0
+20250327,210100,490158984,3525,3525,3525,3525,0
+20250327,210000,490158984,3525,3525,3525,3525,0
+20250327,205900,490158984,3525,3525,3525,3525,0
+20250327,205800,490158984,3525,3525,3525,3525,0
+20250327,205700,490158984,3525,3525,3525,3525,0
+20250327,205600,490158984,3525,3525,3525,3525,0
+20250327,205500,490158984,3525,3525,3525,3525,0
+20250327,205400,490158984,3525,3525,3525,3525,0
+20250327,205300,490158984,3525,3525,3525,3525,0
+20250327,205200,490158984,3525,3525,3525,3525,0
+20250327,205100,490158984,3525,3525,3525,3525,0
+20250327,205000,490158984,3525,3525,3525,3525,0
+20250327,204900,490158984,3525,3525,3525,3525,0
+20250327,204800,490158984,3525,3525,3525,3525,0
+20250327,204700,490158984,3525,3525,3525,3525,0
+20250327,204600,490158984,3525,3525,3525,3525,0
+20250327,204500,490158984,3525,3525,3525,3525,2538
+20250327,204400,490158984,3525,3525,3525,3525,0
+20250327,204300,490158984,3525,3525,3525,3525,0
+20250327,204200,490158984,3525,3525,3525,3525,0
+20250327,204100,490158984,3525,3525,3525,3525,0
+20250327,204000,490158984,3525,3525,3525,3525,0
+20250327,203900,490158984,3525,3525,3525,3525,0
+20250327,203800,490158984,3525,3525,3525,3525,0
+20250327,203700,490158984,3525,3525,3525,3525,0
+20250327,203600,490158984,3525,3525,3525,3525,0
+20250327,203500,490158984,3525,3525,3525,3525,0
+20250327,203400,490158984,3525,3525,3525,3525,0
+20250327,203300,490158984,3525,3525,3525,3525,0
+20250327,203200,490158984,3525,3525,3525,3525,0
+20250327,203100,490158984,3525,3525,3525,3525,0
+20250327,203000,490158984,3525,3525,3525,3525,0
+20250327,202900,490158984,3525,3525,3525,3525,0
+20250327,202800,490158984,3525,3525,3525,3525,0
+20250327,202700,490158984,3525,3525,3525,3525,0
+20250327,202600,490158984,3525,3525,3525,3525,0
+20250327,202500,490158984,3525,3525,3525,3525,0
+20250327,202400,490158984,3525,3525,3525,3525,0
+20250327,202300,490158984,3525,3525,3525,3525,0
+20250327,202200,490158984,3525,3525,3525,3525,0
+20250327,202100,490158984,3525,3525,3525,3525,0
+20250327,202000,490158984,3525,3525,3525,3525,0
+20250327,201900,490158984,3525,3525,3525,3525,0
+20250327,201800,490158984,3525,3525,3525,3525,0
+20250327,201700,490158984,3525,3525,3525,3525,0
+20250327,201600,490158984,3525,3525,3525,3525,0
+20250327,201500,490158984,3525,3525,3525,3525,2538
+20250327,201400,490158984,3525,3525,3525,3525,0
+20250327,201300,490158984,3525,3525,3525,3525,0
+20250327,201200,490158984,3525,3525,3525,3525,0
+20250327,201100,490158984,3525,3525,3525,3525,0
+20250327,201000,490158984,3525,3525,3525,3525,0
+20250327,200900,490158984,3525,3525,3525,3525,0
+20250327,200800,490158984,3525,3525,3525,3525,0
+20250327,200700,490158984,3525,3525,3525,3525,0
+20250327,200600,490158984,3525,3525,3525,3525,0
+20250327,200500,490158984,3525,3525,3525,3525,0
+20250327,200400,490158984,3525,3525,3525,3525,0
+20250327,200300,490158984,3525,3525,3525,3525,0
+20250327,200200,490158984,3525,3525,3525,3525,0
+20250327,200100,490158984,3525,3525,3525,3525,0
+20250327,200000,490158984,3525,3525,3525,3525,0
+20250327,195900,490158984,3525,3525,3525,3525,0
+20250327,195800,490158984,3525,3525,3525,3525,0
+20250327,195700,490158984,3525,3525,3525,3525,0
+20250327,195600,490158984,3525,3525,3525,3525,0
+20250327,195500,490158984,3525,3525,3525,3525,0
+20250327,195400,490158984,3525,3525,3525,3525,0
+20250327,195300,490158984,3525,3525,3525,3525,0
+20250327,195200,490158984,3525,3525,3525,3525,0
+20250327,195100,490158984,3525,3525,3525,3525,0
+20250327,195000,490158984,3525,3525,3525,3525,0
+20250327,194900,490158984,3525,3525,3525,3525,0
+20250327,194800,490158984,3525,3525,3525,3525,0
+20250327,194700,490158984,3525,3525,3525,3525,0
+20250327,194600,490158984,3525,3525,3525,3525,0
+20250327,194500,490158984,3525,3525,3525,3525,2538
+20250327,194400,490158984,3525,3525,3525,3525,0
+20250327,194300,490158984,3525,3525,3525,3525,0
+20250327,194200,490158984,3525,3525,3525,3525,0
+20250327,194100,490158984,3525,3525,3525,3525,0
+20250327,194000,490158984,3525,3525,3525,3525,0
+20250327,193900,490158984,3525,3525,3525,3525,0
+20250327,193800,490158984,3525,3525,3525,3525,0
+20250327,193700,490158984,3525,3525,3525,3525,0
+20250327,193600,490158984,3525,3525,3525,3525,0
+20250327,193500,490158984,3525,3525,3525,3525,0
+20250327,193400,490158984,3525,3525,3525,3525,0
+20250327,193300,490158984,3525,3525,3525,3525,0
+20250327,193200,490158984,3525,3525,3525,3525,0
+20250327,193100,490158984,3525,3525,3525,3525,0
+20250327,193000,490158984,3525,3525,3525,3525,0
+20250327,192900,490158984,3525,3525,3525,3525,0
+20250327,192800,490158984,3525,3525,3525,3525,0
+20250327,192700,490158984,3525,3525,3525,3525,0
+20250327,192600,490158984,3525,3525,3525,3525,0
+20250327,192500,490158984,3525,3525,3525,3525,0
+20250327,192400,490158984,3525,3525,3525,3525,0
+20250327,192300,490158984,3525,3525,3525,3525,0
+20250327,192200,490158984,3525,3525,3525,3525,0
+20250327,192100,490158984,3525,3525,3525,3525,0
+20250327,192000,490158984,3525,3525,3525,3525,0
+20250327,191900,490158984,3525,3525,3525,3525,0
+20250327,191800,490158984,3525,3525,3525,3525,0
+20250327,191700,490158984,3525,3525,3525,3525,0
+20250327,191600,490158984,3525,3525,3525,3525,0
+20250327,191500,490158984,3525,3525,3525,3525,2538
+20250327,191400,490158984,3525,3525,3525,3525,0
+20250327,191300,490158984,3525,3525,3525,3525,0
+20250327,191200,490158984,3525,3525,3525,3525,0
+20250327,191100,490158984,3525,3525,3525,3525,0
+20250327,191000,490158984,3525,3525,3525,3525,0
+20250327,190900,490158984,3525,3525,3525,3525,0
+20250327,190800,490158984,3525,3525,3525,3525,0
+20250327,190700,490158984,3525,3525,3525,3525,0
+20250327,190600,490158984,3525,3525,3525,3525,0
+20250327,190500,490158984,3525,3525,3525,3525,0
+20250327,190400,490158984,3525,3525,3525,3525,0
+20250327,190300,490158984,3525,3525,3525,3525,0
+20250327,190200,490158984,3525,3525,3525,3525,0
+20250327,190100,490158984,3525,3525,3525,3525,0
+20250327,190000,490158984,3525,3525,3525,3525,0
+20250327,185900,490158984,3525,3525,3525,3525,0
+20250327,185800,490158984,3525,3525,3525,3525,0
+20250327,185700,490158984,3525,3525,3525,3525,0
+20250327,185600,490158984,3525,3525,3525,3525,0
+20250327,185500,490158984,3525,3525,3525,3525,0
+20250327,185400,490158984,3525,3525,3525,3525,0
+20250327,185300,490158984,3525,3525,3525,3525,0
+20250327,185200,490158984,3525,3525,3525,3525,0
+20250327,185100,490158984,3525,3525,3525,3525,0
+20250327,185000,490158984,3525,3525,3525,3525,0
+20250327,184900,490158984,3525,3525,3525,3525,0
+20250327,184800,490158984,3525,3525,3525,3525,0
+20250327,184700,490158984,3525,3525,3525,3525,0
+20250327,184600,490158984,3525,3525,3525,3525,0
+20250327,184500,490158984,3525,3525,3525,3525,2538
+20250327,184400,490158984,3525,3525,3525,3525,0
+20250327,184300,490158984,3525,3525,3525,3525,0
+20250327,184200,490158984,3525,3525,3525,3525,0
+20250327,184100,490158984,3525,3525,3525,3525,0
+20250327,184000,490158984,3525,3525,3525,3525,0
+20250327,183900,490158984,3525,3525,3525,3525,0
+20250327,183800,490158984,3525,3525,3525,3525,0
+20250327,183700,490158984,3525,3525,3525,3525,0
+20250327,183600,490158984,3525,3525,3525,3525,0
+20250327,183500,490158984,3525,3525,3525,3525,0
+20250327,183400,490158984,3525,3525,3525,3525,0
+20250327,183300,490158984,3525,3525,3525,3525,0
+20250327,183200,490158984,3525,3525,3525,3525,0
+20250327,183100,490158984,3525,3525,3525,3525,0
+20250327,183000,490158984,3525,3525,3525,3525,0
+20250327,182900,490158984,3525,3525,3525,3525,0
+20250327,182800,490158984,3525,3525,3525,3525,0
+20250327,182700,490158984,3525,3525,3525,3525,0
+20250327,182600,490158984,3525,3525,3525,3525,0
+20250327,182500,490158984,3525,3525,3525,3525,0
+20250327,182400,490158984,3525,3525,3525,3525,0
+20250327,182300,490158984,3525,3525,3525,3525,0
+20250327,182200,490158984,3525,3525,3525,3525,0
+20250327,182100,490158984,3525,3525,3525,3525,0
+20250327,182000,490158984,3525,3525,3525,3525,0
+20250327,181900,490158984,3525,3525,3525,3525,0
+20250327,181800,490158984,3525,3525,3525,3525,0
+20250327,181700,490158984,3525,3525,3525,3525,0
+20250327,181600,490158984,3525,3525,3525,3525,0
+20250327,181500,490158984,3525,3525,3525,3525,2538
+20250327,181400,490158984,3525,3525,3525,3525,0
+20250327,181300,490158984,3525,3525,3525,3525,0
+20250327,181200,490158984,3525,3525,3525,3525,0
+20250327,181100,490158984,3525,3525,3525,3525,0
+20250327,181000,490158984,3525,3525,3525,3525,0
+20250327,180900,490158984,3525,3525,3525,3525,0
+20250327,180800,490158984,3525,3525,3525,3525,0
+20250327,180700,490158984,3525,3525,3525,3525,0
+20250327,180600,490158984,3525,3525,3525,3525,0
+20250327,180500,490158984,3525,3525,3525,3525,0
+20250327,180400,490158984,3525,3525,3525,3525,0
+20250327,180300,490158984,3525,3525,3525,3525,0
+20250327,180200,490158984,3525,3525,3525,3525,0
+20250327,180100,490158984,3525,3525,3525,3525,0
+20250327,180000,490158984,3525,3525,3525,3525,0
+20250327,175900,490158984,3525,3525,3525,3525,0
+20250327,175800,490158984,3525,3525,3525,3525,0
+20250327,175700,490158984,3525,3525,3525,3525,0
+20250327,175600,490158984,3525,3525,3525,3525,0
+20250327,175500,490158984,3525,3525,3525,3525,0
+20250327,175400,490158984,3525,3525,3525,3525,0
+20250327,175300,490158984,3525,3525,3525,3525,0
+20250327,175200,490158984,3525,3525,3525,3525,0
+20250327,175100,490158984,3525,3525,3525,3525,0
+20250327,175000,490158984,3525,3525,3525,3525,0
+20250327,174900,490158984,3525,3525,3525,3525,0
+20250327,174800,490158984,3525,3525,3525,3525,0
+20250327,174700,490158984,3525,3525,3525,3525,0
+20250327,174600,490158984,3525,3525,3525,3525,0
+20250327,174500,490158984,3525,3525,3525,3525,2538
+20250327,174400,490158984,3525,3525,3525,3525,0
+20250327,174300,490158984,3525,3525,3525,3525,0
+20250327,174200,490158984,3525,3525,3525,3525,0
+20250327,174100,490158984,3525,3525,3525,3525,0
+20250327,174000,490158984,3525,3525,3525,3525,0
+20250327,173900,490158984,3525,3525,3525,3525,0
+20250327,173800,490158984,3525,3525,3525,3525,0
+20250327,173700,490158984,3525,3525,3525,3525,0
+20250327,173600,490158984,3525,3525,3525,3525,0
+20250327,173500,490158984,3525,3525,3525,3525,0
+20250327,173400,490158984,3525,3525,3525,3525,0
+20250327,173300,490158984,3525,3525,3525,3525,0
+20250327,173200,490158984,3525,3525,3525,3525,0
+20250327,173100,490158984,3525,3525,3525,3525,0
+20250327,173000,490158984,3525,3525,3525,3525,0
+20250327,172900,490158984,3525,3525,3525,3525,0
+20250327,172800,490158984,3525,3525,3525,3525,0
+20250327,172700,490158984,3525,3525,3525,3525,0
+20250327,172600,490158984,3525,3525,3525,3525,0
+20250327,172500,490158984,3525,3525,3525,3525,0
+20250327,172400,490158984,3525,3525,3525,3525,0
+20250327,172300,490158984,3525,3525,3525,3525,0
+20250327,172200,490158984,3525,3525,3525,3525,0
+20250327,172100,490158984,3525,3525,3525,3525,0
+20250327,172000,490158984,3525,3525,3525,3525,0
+20250327,171900,490158984,3525,3525,3525,3525,0
+20250327,171800,490158984,3525,3525,3525,3525,0
+20250327,171700,490158984,3525,3525,3525,3525,0
+20250327,171600,490158984,3525,3525,3525,3525,0
+20250327,171500,490158984,3525,3525,3525,3525,2538
+20250327,171400,490158984,3525,3525,3525,3525,0
+20250327,171300,490158984,3525,3525,3525,3525,0
+20250327,171200,490158984,3525,3525,3525,3525,0
+20250327,171100,490158984,3525,3525,3525,3525,0
+20250327,171000,490158984,3525,3525,3525,3525,0
+20250327,170900,490158984,3525,3525,3525,3525,0
+20250327,170800,490158984,3525,3525,3525,3525,0
+20250327,170700,490158984,3525,3525,3525,3525,0
+20250327,170600,490158984,3525,3525,3525,3525,0
+20250327,170500,490158984,3525,3525,3525,3525,0
+20250327,170400,490158984,3525,3525,3525,3525,0
+20250327,170300,490158984,3525,3525,3525,3525,0
+20250327,170200,490158984,3525,3525,3525,3525,0
+20250327,170100,490158984,3525,3525,3525,3525,0
+20250327,170000,490158984,3525,3525,3525,3525,0
+20250327,165900,490158984,3525,3525,3525,3525,0
+20250327,165800,490158984,3525,3525,3525,3525,0
+20250327,165700,490158984,3525,3525,3525,3525,0
+20250327,165600,490158984,3525,3525,3525,3525,0
+20250327,165500,490158984,3525,3525,3525,3525,0
+20250327,165400,490158984,3525,3525,3525,3525,0
+20250327,165300,490158984,3525,3525,3525,3525,0
+20250327,165200,490158984,3525,3525,3525,3525,0
+20250327,165100,490158984,3525,3525,3525,3525,0
+20250327,165000,490158984,3525,3525,3525,3525,0
+20250327,164900,490158984,3525,3525,3525,3525,0
+20250327,164800,490158984,3525,3525,3525,3525,0
+20250327,164700,490158984,3525,3525,3525,3525,0
+20250327,164600,490158984,3525,3525,3525,3525,0
+20250327,164500,490158984,3525,3525,3525,3525,2538
+20250327,164400,490158984,3525,3525,3525,3525,0
+20250327,164300,490158984,3525,3525,3525,3525,0
+20250327,164200,490158984,3525,3525,3525,3525,0
+20250327,164100,490158984,3525,3525,3525,3525,0
+20250327,164000,490158984,3525,3525,3525,3525,0
+20250327,163900,490158984,3525,3525,3525,3525,0
+20250327,163800,490158984,3525,3525,3525,3525,0
+20250327,163700,490158984,3525,3525,3525,3525,0
+20250327,163600,490158984,3525,3525,3525,3525,0
+20250327,163500,490158984,3525,3525,3525,3525,0
+20250327,163400,490158984,3525,3525,3525,3525,0
+20250327,163300,490158984,3525,3525,3525,3525,0
+20250327,163200,490158984,3525,3525,3525,3525,0
+20250327,163100,490158984,3525,3525,3525,3525,0
+20250327,163000,490158984,3525,3525,3525,3525,0
+20250327,162900,490158984,3525,3525,3525,3525,0
+20250327,162800,490158984,3525,3525,3525,3525,0
+20250327,162700,490158984,3525,3525,3525,3525,0
+20250327,162600,490158984,3525,3525,3525,3525,0
+20250327,162500,490158984,3525,3525,3525,3525,0
+20250327,162400,490158984,3525,3525,3525,3525,0
+20250327,162300,490158984,3525,3525,3525,3525,0
+20250327,162200,490158984,3525,3525,3525,3525,0
+20250327,162100,490158984,3525,3525,3525,3525,0
+20250327,162000,490158984,3525,3525,3525,3525,0
+20250327,161900,490158984,3525,3525,3525,3525,0
+20250327,161800,490158984,3525,3525,3525,3525,0
+20250327,161700,490158984,3525,3525,3525,3525,0
+20250327,161600,490158984,3525,3525,3525,3525,0
+20250327,161500,490158984,3525,3525,3525,3525,2538
+20250327,161400,490158984,3525,3525,3525,3525,0
+20250327,161300,490158984,3525,3525,3525,3525,0
+20250327,161200,490158984,3525,3525,3525,3525,0
+20250327,161100,490158984,3525,3525,3525,3525,0
+20250327,161000,490158984,3525,3525,3525,3525,0
+20250327,160900,490158984,3525,3525,3525,3525,0
+20250327,160800,490158984,3525,3525,3525,3525,0
+20250327,160700,490158984,3525,3525,3525,3525,0
+20250327,160600,490158984,3525,3525,3525,3525,0
+20250327,160500,490158984,3525,3525,3525,3525,0
+20250327,160400,490158984,3525,3525,3525,3525,0
+20250327,160300,490158984,3525,3525,3525,3525,0
+20250327,160200,490158984,3525,3525,3525,3525,0
+20250327,160100,490158984,3525,3525,3525,3525,0
+20250327,160000,490158984,3525,3525,3525,3525,0
+20250327,155900,490158984,3525,3525,3525,3525,0
+20250327,155800,490158984,3525,3525,3525,3525,0
+20250327,155700,490158984,3525,3525,3525,3525,0
+20250327,155600,490158984,3525,3525,3525,3525,0
+20250327,155500,490158984,3525,3525,3525,3525,0
+20250327,155400,490158984,3525,3525,3525,3525,0
+20250327,155300,490158984,3525,3525,3525,3525,0
+20250327,155200,490158984,3525,3525,3525,3525,0
+20250327,155100,490158984,3525,3525,3525,3525,0
+20250327,155000,490158984,3525,3525,3525,3525,0
+20250327,154900,490158984,3525,3525,3525,3525,0
+20250327,154800,490158984,3525,3525,3525,3525,0
+20250327,154700,490158984,3525,3525,3525,3525,0
+20250327,154600,490158984,3525,3525,3525,3525,0
+20250327,154500,490158984,3525,3525,3525,3525,2538
+20250327,154400,490158984,3525,3525,3525,3525,0
+20250327,154300,490158984,3525,3525,3525,3525,0
+20250327,154200,490158984,3525,3525,3525,3525,0
+20250327,154100,490158984,3525,3525,3525,3525,0
+20250327,154000,490158984,3525,3525,3525,3525,0
+20250327,153900,490158984,3525,3525,3525,3525,0
+20250327,153800,490158984,3525,3525,3525,3525,0
+20250327,153700,490158984,3525,3525,3525,3525,0
+20250327,153600,490158984,3525,3525,3525,3525,0
+20250327,153500,490158984,3525,3525,3525,3525,0
+20250327,153400,490158984,3525,3525,3525,3525,0
+20250327,153300,490158984,3525,3525,3525,3525,0
+20250327,153200,490158984,3525,3525,3525,3525,0
+20250327,153100,490158984,3525,3525,3525,3525,0
+20250327,153000,490158984,3525,3525,3525,3525,2538
+20250327,152900,481212534,3520,3520,3520,3520,0
+20250327,152800,481212534,3520,3520,3520,3520,0
+20250327,152700,481212534,3520,3520,3520,3520,0
+20250327,152600,481212534,3520,3520,3520,3520,0
+20250327,152500,481212534,3520,3520,3520,3520,0
+20250327,152400,481212534,3520,3520,3520,3520,0
+20250327,152300,481212534,3520,3520,3520,3520,0
+20250327,152200,481212534,3520,3520,3520,3520,0
+20250327,152100,481212534,3520,3520,3520,3520,0
+20250327,152000,481212534,3520,3520,3520,3520,0
+20250327,151900,481212534,3520,3520,3520,3520,100
+20250327,151800,480860534,3520,3525,3525,3520,111
+20250327,151700,480469314,3520,3525,3525,3520,194
+20250327,151600,479785989,3520,3530,3530,3520,357
+20250327,151500,478527479,3530,3525,3530,3520,5
+20250327,151400,478509844,3525,3520,3530,3520,1823
+20250327,151300,472085009,3525,3525,3525,3525,153
+20250327,151200,471545684,3525,3525,3525,3525,417
+20250327,151100,470075759,3525,3525,3525,3525,128
+20250327,151000,469624559,3525,3525,3525,3525,52
+20250327,150900,469441259,3525,3525,3525,3525,121
+20250327,150800,469014734,3525,3525,3525,3525,735
+20250327,150700,466423859,3525,3525,3525,3525,10
+20250327,150600,466388609,3525,3520,3530,3520,929
+20250327,150500,463114214,3520,3520,3520,3520,234
+20250327,150400,462290534,3520,3520,3520,3520,106
+20250327,150300,461917414,3520,3520,3520,3520,201
+20250327,150200,461209894,3520,3520,3520,3520,164
+20250327,150100,460632614,3520,3520,3520,3520,393
+20250327,150000,459249254,3520,3520,3520,3520,0
+20250327,145900,459249254,3520,3520,3520,3520,492
+20250327,145800,457517414,3520,3520,3520,3520,64
+20250327,145700,457292134,3515,3515,3515,3515,108
+20250327,145600,456912514,3520,3520,3520,3520,349
+20250327,145500,455684034,3520,3520,3520,3520,83
+20250327,145400,455391874,3525,3525,3525,3525,189
+20250327,145300,454725649,3525,3525,3525,3525,100
+20250327,145200,454373149,3525,3525,3525,3525,0
+20250327,145100,454373149,3525,3525,3525,3525,107
+20250327,145000,453995974,3525,3525,3525,3525,81
+20250327,144900,453710449,3525,3525,3525,3525,100
+20250327,144800,453357949,3530,3525,3530,3525,30
+20250327,144700,453252194,3530,3530,3530,3530,175
+20250327,144600,452634444,3530,3530,3530,3530,138
+20250327,144500,452147304,3530,3530,3530,3530,0
+20250327,144400,452147304,3530,3530,3530,3530,333
+20250327,144300,450971814,3530,3530,3530,3525,922
+20250327,144200,447719544,3530,3530,3530,3530,0
+20250327,144100,447719544,3530,3530,3530,3530,0
+20250327,144000,447719544,3530,3530,3530,3530,381
+20250327,143900,446374614,3530,3535,3535,3530,207
+20250327,143800,445643189,3535,3535,3535,3535,8
+20250327,143700,445614909,3530,3530,3535,3530,384
+20250327,143600,444258884,3530,3525,3535,3525,17
+20250327,143500,444198874,3520,3520,3520,3520,0
+20250327,143400,444198874,3520,3525,3540,3520,102
+20250327,143300,443838749,3535,3535,3535,3525,3
+20250327,143200,443828154,3525,3530,3540,3520,6953
+20250327,143100,419246549,3530,3530,3530,3530,4247
+20250327,143000,404254639,3530,3530,3530,3530,553
+20250327,142900,402302549,3530,3530,3530,3530,0
+20250327,142800,402302549,3530,3530,3530,3530,181
+20250327,142700,401663619,3530,3530,3530,3530,0
+20250327,142600,401663619,3530,3525,3530,3525,183
+20250327,142500,401017879,3530,3530,3530,3530,100
+20250327,142400,400664879,3530,3530,3530,3530,64
+20250327,142300,400438959,3525,3525,3525,3525,201
+20250327,142200,399730434,3525,3525,3525,3525,300
+20250327,142100,398672934,3530,3530,3530,3530,296
+20250327,142000,397628054,3530,3530,3530,3530,0
+20250327,141900,397628054,3530,3530,3530,3530,0
+20250327,141800,397628054,3530,3530,3530,3530,381
+20250327,141700,396283124,3530,3530,3530,3530,174
+20250327,141600,395668904,3525,3530,3530,3525,128
+20250327,141500,395217204,3525,3525,3530,3525,592
+20250327,141400,393128999,3530,3530,3530,3530,0
+20250327,141300,393128999,3530,3530,3530,3530,291
+20250327,141200,392101769,3525,3525,3525,3525,0
+20250327,141100,392101769,3525,3525,3525,3525,7
+20250327,141000,392077094,3530,3530,3530,3530,82
+20250327,140900,391787634,3530,3530,3530,3530,224
+20250327,140800,390996914,3525,3525,3525,3525,0
+20250327,140700,390996914,3525,3525,3525,3525,4
+20250327,140600,390982814,3525,3530,3530,3525,495
+20250327,140500,389237624,3525,3525,3525,3525,173
+20250327,140400,388627799,3525,3525,3525,3525,0
+20250327,140300,388627799,3525,3525,3525,3525,423
+20250327,140200,387136724,3530,3530,3530,3530,64
+20250327,140100,386910804,3525,3525,3530,3525,229
+20250327,140000,386103574,3530,3525,3530,3525,175
+20250327,135900,385486199,3525,3525,3530,3525,422
+20250327,135800,383998634,3530,3525,3530,3525,98
+20250327,135700,383652869,3525,3520,3530,3520,208
+20250327,135600,382919639,3525,3525,3525,3525,294
+20250327,135500,381883289,3525,3520,3530,3520,951
+20250327,135400,378531159,3520,3520,3525,3520,145
+20250327,135300,378020259,3520,3520,3520,3520,51
+20250327,135200,377840739,3520,3520,3525,3520,106
+20250327,135100,377467284,3520,3525,3525,3520,211
+20250327,135000,376723749,3520,3520,3520,3520,77
+20250327,134900,376452709,3520,3520,3520,3520,24
+20250327,134800,376368229,3520,3515,3520,3515,107
+20250327,134700,375991854,3515,3520,3520,3515,2269
+20250327,134600,368006509,3520,3520,3520,3520,44
+20250327,134500,367851629,3520,3525,3525,3520,175
+20250327,134400,367235129,3520,3525,3525,3520,85
+20250327,134300,366935614,3520,3520,3525,3520,164
+20250327,134200,366357824,3520,3520,3525,3520,75
+20250327,134100,366093759,3520,3520,3525,3520,122
+20250327,134000,365663819,3520,3520,3525,3520,141
+20250327,133900,365167179,3520,3520,3525,3520,33
+20250327,133800,365050999,3520,3520,3525,3520,161
+20250327,133700,364483779,3520,3520,3525,3520,67
+20250327,133600,364247849,3520,3525,3525,3520,893
+20250327,133500,361100124,3525,3525,3530,3525,161
+20250327,133400,360532099,3525,3525,3530,3525,147
+20250327,133300,360013429,3530,3525,3530,3525,70
+20250327,133200,359766589,3530,3525,3530,3525,215
+20250327,133100,359007894,3525,3525,3525,3525,72
+20250327,133000,358754094,3525,3525,3525,3525,55
+20250327,132900,358560219,3530,3525,3530,3525,493
+20250327,132800,356820119,3525,3525,3525,3525,336
+20250327,132700,355635719,3525,3520,3525,3520,494
+20250327,132600,353894994,3515,3520,3520,3515,268
+20250327,132500,352951754,3520,3525,3530,3520,396
+20250327,132400,351555359,3525,3520,3525,3520,533
+20250327,132300,349676599,3520,3515,3520,3515,1725
+20250327,132200,343604664,3515,3515,3515,3515,49
+20250327,132100,343432429,3515,3517,3520,3515,138
+20250327,132000,342947016,3515,3515,3520,3515,131
+20250327,131900,342486051,3515,3515,3515,3515,54
+20250327,131800,342296241,3515,3530,3530,3515,580
+20250327,131700,340252156,3525,3525,3525,3525,31
+20250327,131600,340142881,3525,3530,3530,3525,176
+20250327,131500,339521976,3525,3525,3525,3520,538
+20250327,131400,337625586,3525,3530,3530,3525,119
+20250327,131300,337205796,3525,3525,3530,3525,162
+20250327,131200,336634246,3525,3520,3525,3520,122
+20250327,131100,336204261,3520,3525,3530,3520,105
+20250327,131000,335834246,3520,3510,3525,3510,224
+20250327,130900,335045836,3520,3515,3520,3515,58
+20250327,130800,334841961,3515,3520,3520,3515,59
+20250327,130700,334634446,3520,3530,3530,3520,136
+20250327,130600,334154711,3525,3520,3530,3520,149
+20250327,130500,333629771,3520,3520,3520,3520,35
+20250327,130400,333506571,3520,3520,3525,3520,151
+20250327,130300,332974551,3520,3525,3525,3520,136
+20250327,130200,332495511,3520,3520,3520,3520,53
+20250327,130100,332308951,3520,3520,3525,3520,158
+20250327,130000,331752291,3520,3520,3520,3520,61
+20250327,125900,331537571,3520,3515,3525,3515,130
+20250327,125800,331079616,3515,3510,3520,3510,7543
+20250327,125700,304603461,3500,3500,3505,3500,59
+20250327,125600,304396901,3500,3505,3505,3500,71
+20250327,125500,304148341,3495,3495,3505,3495,2780
+20250327,125400,294412916,3500,3505,3505,3500,3457
+20250327,125300,282313266,3505,3500,3505,3495,1374
+20250327,125200,277501716,3500,3505,3505,3500,239
+20250327,125100,276664401,3500,3500,3500,3500,20
+20250327,125000,276594401,3500,3500,3500,3495,2063
+20250327,124900,269374141,3500,3495,3500,3495,1133
+20250327,124800,265408736,3495,3495,3500,3495,199
+20250327,124700,264712411,3495,3500,3500,3495,818
+20250327,124600,261849461,3500,3500,3505,3500,39
+20250327,124500,261712871,3500,3500,3505,3500,213
+20250327,124400,260966621,3500,3500,3505,3500,129
+20250327,124300,260514806,3500,3500,3505,3500,55
+20250327,124200,260322211,3500,3500,3505,3500,159
+20250327,124100,259765211,3500,3500,3500,3500,16
+20250327,124000,259709211,3500,3500,3505,3500,121
+20250327,123900,259285391,3500,3500,3505,3500,170
+20250327,123800,258689856,3500,3500,3505,3500,168
+20250327,123700,258101191,3500,3505,3505,3500,125
+20250327,123600,257663376,3500,3500,3505,3500,164
+20250327,123500,257088876,3500,3500,3500,3500,26
+20250327,123400,256997876,3500,3505,3505,3500,227
+20250327,123300,256202906,3500,3500,3505,3500,206
+20250327,123200,255481086,3500,3500,3500,3500,54
+20250327,123100,255292086,3500,3500,3500,3500,62
+20250327,123000,255075086,3500,3500,3505,3500,140
+20250327,122900,254584586,3500,3500,3505,3500,191
+20250327,122800,253915326,3500,3500,3505,3500,79
+20250327,122700,253638736,3500,3505,3505,3500,133
+20250327,122600,253172736,3500,3505,3505,3500,126
+20250327,122500,252731421,3500,3500,3500,3500,43
+20250327,122400,252580921,3505,3500,3505,3500,225
+20250327,122300,251792576,3505,3500,3505,3500,138
+20250327,122200,251309076,3500,3505,3505,3500,98
+20250327,122100,250965761,3500,3505,3505,3500,97
+20250327,122000,250626071,3505,3500,3505,3500,304
+20250327,121900,249560886,3500,3500,3500,3500,40
+20250327,121800,249420886,3500,3500,3505,3500,123
+20250327,121700,248990071,3505,3500,3505,3500,136
+20250327,121600,248513481,3500,3500,3500,3500,55
+20250327,121500,248320981,3500,3500,3505,3500,194
+20250327,121400,247641321,3505,3500,3505,3500,202
+20250327,121300,246933506,3500,3500,3500,3500,56
+20250327,121200,246737506,3500,3500,3500,3500,2068
+20250327,121100,239499506,3500,3505,3505,3500,176
+20250327,121000,238882681,3500,3500,3500,3500,66
+20250327,120900,238651681,3505,3505,3505,3505,234
+20250327,120800,237831511,3505,3505,3505,3505,61
+20250327,120700,237617706,3510,3500,3510,3500,153
+20250327,120600,237081136,3515,3500,3515,3500,2341
+20250327,120500,228868966,3500,3510,3510,3500,482
+20250327,120400,227179246,3505,3505,3505,3505,42
+20250327,120300,227032036,3505,3510,3510,3505,2055
+20250327,120200,219819096,3505,3505,3505,3505,149
+20250327,120100,219296851,3510,3515,3515,3510,1080
+20250327,120000,215505926,3515,3510,3515,3510,73
+20250327,115900,215249401,3520,3515,3520,3510,681
+20250327,115800,212855046,3520,3520,3520,3520,357
+20250327,115700,211598406,3520,3520,3520,3520,64
+20250327,115600,211373126,3520,3520,3525,3520,107
+20250327,115500,210996171,3525,3520,3525,3520,156
+20250327,115400,210446551,3520,3520,3520,3520,50
+20250327,115300,210270551,3525,3525,3525,3525,101
+20250327,115200,209914526,3525,3540,3545,3525,1132
+20250327,115100,205910526,3540,3545,3545,3535,1196
+20250327,115000,201676506,3540,3540,3540,3540,36
+20250327,114900,201549066,3540,3545,3545,3535,1009
+20250327,114800,197976951,3540,3540,3540,3540,43
+20250327,114700,197824731,3540,3540,3540,3540,28
+20250327,114600,197725611,3540,3540,3545,3540,251
+20250327,114500,196836146,3540,3545,3545,3540,98
+20250327,114400,196488911,3540,3540,3540,3540,73
+20250327,114300,196230491,3545,3540,3545,3540,159
+20250327,114200,195667131,3540,3540,3540,3540,22
+20250327,114100,195589251,3545,3540,3545,3540,143
+20250327,114000,195082591,3540,3535,3540,3535,106
+20250327,113900,194707501,3530,3540,3540,3530,622
+20250327,113800,192506046,3540,3540,3540,3540,62
+20250327,113700,192286566,3545,3540,3545,3540,186
+20250327,113600,191627311,3540,3540,3540,3540,77
+20250327,113500,191354731,3540,3535,3540,3535,781
+20250327,113400,188590131,3540,3540,3545,3540,173
+20250327,113300,187977266,3535,3540,3545,3535,420
+20250327,113200,186490581,3535,3535,3535,3535,45
+20250327,113100,186331506,3535,3540,3540,3535,154
+20250327,113000,185786616,3535,3535,3540,3535,112
+20250327,112900,185390381,3535,3535,3535,3535,39
+20250327,112800,185252516,3535,3540,3540,3535,335
+20250327,112700,184066836,3545,3535,3545,3535,586
+20250327,112600,181992816,3540,3535,3540,3535,622
+20250327,112500,179791111,3535,3535,3540,3530,481
+20250327,112400,178088671,3540,3535,3540,3535,146
+20250327,112300,177572061,3535,3535,3535,3535,39
+20250327,112200,177434196,3530,3540,3540,3530,500
+20250327,112100,175666851,3545,3540,3545,3540,526
+20250327,112000,173804311,3540,3540,3540,3540,60
+20250327,111900,173591911,3540,3540,3545,3535,134
+20250327,111800,173117266,3540,3535,3540,3535,101
+20250327,111700,172759836,3540,3540,3545,3540,361
+20250327,111600,171481891,3540,3540,3540,3540,34
+20250327,111500,171361531,3540,3540,3545,3535,244
+20250327,111400,170497126,3540,3535,3540,3535,437
+20250327,111300,168950456,3540,3535,3540,3535,26
+20250327,111200,168858521,3535,3540,3540,3535,326
+20250327,111100,167704861,3535,3535,3535,3535,16
+20250327,111000,167648301,3535,3535,3540,3535,159
+20250327,110900,167085721,3535,3540,3540,3535,55
+20250327,110800,166891141,3540,3530,3545,3530,148
+20250327,110700,166367201,3530,3535,3535,3530,67
+20250327,110600,166130656,3545,3535,3545,3535,132
+20250327,110500,165663416,3535,3540,3540,3535,31
+20250327,110400,165553736,3540,3535,3540,3535,86
+20250327,110300,165249441,3540,3535,3550,3535,82
+20250327,110200,164959246,3535,3535,3535,3535,54
+20250327,110100,164768356,3535,3535,3535,3535,49
+20250327,110000,164595141,3540,3530,3545,3530,252
+20250327,105900,163703376,3540,3530,3545,3530,1878
+20250327,105800,157053541,3525,3530,3530,3525,53
+20250327,105700,156866456,3530,3535,3545,3530,194
+20250327,105600,156180031,3530,3530,3530,3530,52
+20250327,105500,155996471,3530,3535,3545,3530,45
+20250327,105400,155837416,3535,3535,3540,3535,154
+20250327,105300,155293021,3535,3535,3535,3525,53
+20250327,105200,155105896,3530,3540,3550,3530,356
+20250327,105100,153847521,3550,3535,3550,3530,1376
+20250327,105000,148965391,3535,3535,3545,3535,324
+20250327,104900,147817221,3535,3545,3550,3530,264
+20250327,104800,146881466,3545,3540,3545,3530,83
+20250327,104700,146588226,3545,3535,3545,3535,401
+20250327,104600,145169456,3535,3530,3540,3530,105
+20250327,104500,144798336,3530,3545,3545,3530,308
+20250327,104400,143707961,3545,3545,3545,3545,628
+20250327,104300,141481701,3545,3545,3545,3545,156
+20250327,104200,140928681,3550,3545,3550,3545,92
+20250327,104100,140602226,3545,3545,3550,3545,573
+20250327,104000,138568266,3545,3545,3545,3545,64
+20250327,103900,138341386,3545,3545,3545,3545,21
+20250327,103800,138266941,3550,3545,3550,3545,533
+20250327,103700,136375171,3545,3550,3550,3545,84
+20250327,103600,136077216,3545,3545,3545,3545,46
+20250327,103500,135914146,3545,3550,3550,3545,201
+20250327,103400,135200786,3545,3545,3545,3545,47
+20250327,103300,135034171,3545,3550,3550,3545,351
+20250327,103200,133788426,3545,3550,3555,3545,280
+20250327,103100,132794511,3550,3545,3550,3545,179
+20250327,103000,132159331,3545,3545,3545,3545,102
+20250327,102900,131797741,3555,3550,3555,3550,622
+20250327,102800,129589370,3550,3550,3552,3550,52
+20250327,102700,129404734,3552,3550,3555,3550,117
+20250327,102600,128989061,3550,3550,3550,3550,48
+20250327,102500,128818661,3550,3550,3555,3550,1011
+20250327,102400,125229401,3550,3550,3550,3550,80
+20250327,102300,124945401,3555,3550,3555,3550,894
+20250327,102200,121767281,3550,3550,3555,3550,204
+20250327,102100,121042306,3550,3545,3550,3545,1390
+20250327,102000,116110756,3540,3540,3545,3540,104
+20250327,101900,115742281,3545,3540,3545,3540,179
+20250327,101800,115108121,3545,3540,3545,3540,127
+20250327,101700,114658031,3540,3540,3545,3540,629
+20250327,101600,112428456,3540,3540,3545,3540,224
+20250327,101500,111634681,3540,3545,3550,3540,1487
+20250327,101400,106359861,3550,3545,3550,3545,486
+20250327,101300,104635291,3550,3545,3550,3545,130
+20250327,101200,104173941,3545,3540,3550,3540,211
+20250327,101100,103425636,3535,3550,3550,3535,77
+20250327,101000,103153031,3545,3540,3545,3540,1012
+20250327,100900,99568961,3540,3540,3545,3540,140
+20250327,100800,99073046,3540,3540,3540,3540,49
+20250327,100700,98899586,3540,3545,3545,3535,48
+20250327,100600,98729706,3540,3535,3540,3530,129
+20250327,100500,98273481,3550,3540,3550,3540,672
+20250327,100400,95891326,3540,3530,3545,3530,52
+20250327,100300,95707361,3540,3535,3545,3535,2942
+20250327,100200,85286366,3535,3545,3545,3535,691
+20250327,100100,82839651,3545,3545,3550,3545,819
+20250327,100000,79932466,3550,3550,3550,3545,1681
+20250327,095900,73964951,3550,3550,3550,3550,0
+20250327,095800,73964951,3550,3555,3555,3550,253
+20250327,095700,73066486,3555,3565,3565,3555,165
+20250327,095600,72479741,3560,3560,3560,3560,275
+20250327,095500,71500741,3565,3565,3565,3565,18
+20250327,095400,71436571,3565,3565,3565,3560,502
+20250327,095300,69649051,3565,3565,3565,3565,0
+20250327,095200,69649051,3565,3565,3565,3565,153
+20250327,095100,69103606,3565,3555,3565,3550,5584
+20250327,095000,49237561,3550,3550,3550,3550,2281
+20250327,094900,41140011,3550,3550,3550,3550,281
+20250327,094800,40142461,3550,3550,3550,3550,31
+20250327,094700,40032411,3550,3550,3550,3550,0
+20250327,094600,40032411,3550,3550,3550,3550,3
+20250327,094500,40021761,3550,3550,3550,3550,18
+20250327,094400,39957861,3550,3550,3550,3550,0
+20250327,094300,39957861,3550,3550,3550,3545,491
+20250327,094200,38216751,3555,3555,3555,3555,1
+20250327,094100,38213196,3550,3550,3550,3550,269
+20250327,094000,37258246,3550,3550,3550,3550,0
+20250327,093900,37258246,3550,3550,3550,3550,101
+20250327,093800,36899696,3545,3550,3550,3545,2449
+20250327,093700,28206006,3555,3555,3555,3555,159
+20250327,093600,27640761,3555,3555,3555,3555,50
+20250327,093500,27463011,3555,3555,3555,3555,75
+20250327,093400,27196386,3555,3555,3555,3555,35
+20250327,093300,27071961,3555,3555,3555,3555,13
+20250327,093200,27025746,3555,3555,3555,3550,151
+20250327,093100,26489361,3555,3555,3555,3555,2
+20250327,093000,26482251,3555,3550,3555,3550,122
+20250327,092900,26049051,3550,3555,3555,3550,6
+20250327,092800,26027746,3555,3555,3555,3555,64
+20250327,092700,25800226,3555,3555,3555,3555,0
+20250327,092600,25800226,3555,3555,3555,3555,722
+20250327,092500,23233516,3555,3555,3555,3555,2
+20250327,092400,23226406,3555,3555,3555,3555,63
+20250327,092300,23002441,3555,3555,3555,3555,18
+20250327,092200,22938451,3555,3555,3555,3555,0
+20250327,092100,22938451,3555,3555,3555,3555,329
+20250327,092000,21768856,3555,3550,3555,3550,1583
+20250327,091900,16144266,3550,3550,3550,3550,19
+20250327,091800,16076816,3550,3550,3550,3550,30
+20250327,091700,15970316,3550,3550,3550,3550,73
+20250327,091600,15711166,3550,3550,3550,3550,28
+20250327,091500,15611766,3550,3550,3550,3550,0
+20250327,091400,15611766,3550,3550,3550,3550,0
+20250327,091300,15611766,3550,3545,3550,3545,263
+20250327,091200,14679116,3550,3550,3550,3550,50
+20250327,091100,14501616,3540,3540,3540,3540,1
+20250327,091000,14498076,3550,3550,3550,3550,63
+20250327,090900,14274426,3540,3525,3545,3525,1050
+20250327,090800,10569586,3522,3522,3522,3522,383
+20250327,090700,9220660,3525,3525,3525,3525,30
+20250327,090600,9114910,3525,3525,3525,3525,273
+20250327,090500,8152585,3530,3530,3530,3530,0
+20250327,090400,8152585,3530,3530,3530,3530,307
+20250327,090300,7068875,3540,3535,3540,3535,160
+20250327,090200,6502480,3525,3525,3525,3525,100
+20250327,090100,6149980,3515,3515,3515,3515,30
+20250327,090000,6044530,3515,3500,3515,3500,1727

330590/min/candle-20250328.csv

@@ -0,0 +1,738 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211600,617491001,3530,3530,3530,3530,6220
+20250328,211500,617491001,3530,3530,3530,3530,0
+20250328,211400,617491001,3530,3530,3530,3530,0
+20250328,211300,617491001,3530,3530,3530,3530,0
+20250328,211200,617491001,3530,3530,3530,3530,0
+20250328,211100,617491001,3530,3530,3530,3530,0
+20250328,211000,617491001,3530,3530,3530,3530,0
+20250328,210900,617491001,3530,3530,3530,3530,0
+20250328,210800,617491001,3530,3530,3530,3530,0
+20250328,210700,617491001,3530,3530,3530,3530,0
+20250328,210600,617491001,3530,3530,3530,3530,0
+20250328,210500,617491001,3530,3530,3530,3530,0
+20250328,210400,617491001,3530,3530,3530,3530,0
+20250328,210300,617491001,3530,3530,3530,3530,0
+20250328,210200,617491001,3530,3530,3530,3530,0
+20250328,210100,617491001,3530,3530,3530,3530,0
+20250328,210000,617491001,3530,3530,3530,3530,0
+20250328,205900,617491001,3530,3530,3530,3530,0
+20250328,205800,617491001,3530,3530,3530,3530,0
+20250328,205700,617491001,3530,3530,3530,3530,0
+20250328,205600,617491001,3530,3530,3530,3530,0
+20250328,205500,617491001,3530,3530,3530,3530,0
+20250328,205400,617491001,3530,3530,3530,3530,0
+20250328,205300,617491001,3530,3530,3530,3530,0
+20250328,205200,617491001,3530,3530,3530,3530,0
+20250328,205100,617491001,3530,3530,3530,3530,0
+20250328,205000,617491001,3530,3530,3530,3530,0
+20250328,204900,617491001,3530,3530,3530,3530,0
+20250328,204800,617491001,3530,3530,3530,3530,0
+20250328,204700,617491001,3530,3530,3530,3530,0
+20250328,204600,617491001,3530,3530,3530,3530,6220
+20250328,204500,617491001,3530,3530,3530,3530,0
+20250328,204400,617491001,3530,3530,3530,3530,0
+20250328,204300,617491001,3530,3530,3530,3530,0
+20250328,204200,617491001,3530,3530,3530,3530,0
+20250328,204100,617491001,3530,3530,3530,3530,0
+20250328,204000,617491001,3530,3530,3530,3530,0
+20250328,203900,617491001,3530,3530,3530,3530,0
+20250328,203800,617491001,3530,3530,3530,3530,0
+20250328,203700,617491001,3530,3530,3530,3530,0
+20250328,203600,617491001,3530,3530,3530,3530,0
+20250328,203500,617491001,3530,3530,3530,3530,0
+20250328,203400,617491001,3530,3530,3530,3530,0
+20250328,203300,617491001,3530,3530,3530,3530,0
+20250328,203200,617491001,3530,3530,3530,3530,0
+20250328,203100,617491001,3530,3530,3530,3530,0
+20250328,203000,617491001,3530,3530,3530,3530,0
+20250328,202900,617491001,3530,3530,3530,3530,0
+20250328,202800,617491001,3530,3530,3530,3530,0
+20250328,202700,617491001,3530,3530,3530,3530,0
+20250328,202600,617491001,3530,3530,3530,3530,0
+20250328,202500,617491001,3530,3530,3530,3530,0
+20250328,202400,617491001,3530,3530,3530,3530,0
+20250328,202300,617491001,3530,3530,3530,3530,0
+20250328,202200,617491001,3530,3530,3530,3530,0
+20250328,202100,617491001,3530,3530,3530,3530,0
+20250328,202000,617491001,3530,3530,3530,3530,0
+20250328,201900,617491001,3530,3530,3530,3530,0
+20250328,201800,617491001,3530,3530,3530,3530,0
+20250328,201700,617491001,3530,3530,3530,3530,0
+20250328,201600,617491001,3530,3530,3530,3530,6220
+20250328,201500,617491001,3530,3530,3530,3530,0
+20250328,201400,617491001,3530,3530,3530,3530,0
+20250328,201300,617491001,3530,3530,3530,3530,0
+20250328,201200,617491001,3530,3530,3530,3530,0
+20250328,201100,617491001,3530,3530,3530,3530,0
+20250328,201000,617491001,3530,3530,3530,3530,0
+20250328,200900,617491001,3530,3530,3530,3530,0
+20250328,200800,617491001,3530,3530,3530,3530,0
+20250328,200700,617491001,3530,3530,3530,3530,0
+20250328,200600,617491001,3530,3530,3530,3530,0
+20250328,200500,617491001,3530,3530,3530,3530,0
+20250328,200400,617491001,3530,3530,3530,3530,0
+20250328,200300,617491001,3530,3530,3530,3530,0
+20250328,200200,617491001,3530,3530,3530,3530,0
+20250328,200100,617491001,3530,3530,3530,3530,0
+20250328,200000,617491001,3530,3530,3530,3530,0
+20250328,195900,617491001,3530,3530,3530,3530,0
+20250328,195800,617491001,3530,3530,3530,3530,0
+20250328,195700,617491001,3530,3530,3530,3530,0
+20250328,195600,617491001,3530,3530,3530,3530,0
+20250328,195500,617491001,3530,3530,3530,3530,0
+20250328,195400,617491001,3530,3530,3530,3530,0
+20250328,195300,617491001,3530,3530,3530,3530,0
+20250328,195200,617491001,3530,3530,3530,3530,0
+20250328,195100,617491001,3530,3530,3530,3530,0
+20250328,195000,617491001,3530,3530,3530,3530,0
+20250328,194900,617491001,3530,3530,3530,3530,0
+20250328,194800,617491001,3530,3530,3530,3530,0
+20250328,194700,617491001,3530,3530,3530,3530,0
+20250328,194600,617491001,3530,3530,3530,3530,6220
+20250328,194500,617491001,3530,3530,3530,3530,0
+20250328,194400,617491001,3530,3530,3530,3530,0
+20250328,194300,617491001,3530,3530,3530,3530,0
+20250328,194200,617491001,3530,3530,3530,3530,0
+20250328,194100,617491001,3530,3530,3530,3530,0
+20250328,194000,617491001,3530,3530,3530,3530,0
+20250328,193900,617491001,3530,3530,3530,3530,0
+20250328,193800,617491001,3530,3530,3530,3530,0
+20250328,193700,617491001,3530,3530,3530,3530,0
+20250328,193600,617491001,3530,3530,3530,3530,0
+20250328,193500,617491001,3530,3530,3530,3530,0
+20250328,193400,617491001,3530,3530,3530,3530,0
+20250328,193300,617491001,3530,3530,3530,3530,0
+20250328,193200,617491001,3530,3530,3530,3530,0
+20250328,193100,617491001,3530,3530,3530,3530,0
+20250328,193000,617491001,3530,3530,3530,3530,0
+20250328,192900,617491001,3530,3530,3530,3530,0
+20250328,192800,617491001,3530,3530,3530,3530,0
+20250328,192700,617491001,3530,3530,3530,3530,0
+20250328,192600,617491001,3530,3530,3530,3530,0
+20250328,192500,617491001,3530,3530,3530,3530,0
+20250328,192400,617491001,3530,3530,3530,3530,0
+20250328,192300,617491001,3530,3530,3530,3530,0
+20250328,192200,617491001,3530,3530,3530,3530,0
+20250328,192100,617491001,3530,3530,3530,3530,0
+20250328,192000,617491001,3530,3530,3530,3530,0
+20250328,191900,617491001,3530,3530,3530,3530,0
+20250328,191800,617491001,3530,3530,3530,3530,0
+20250328,191700,617491001,3530,3530,3530,3530,0
+20250328,191600,617491001,3530,3530,3530,3530,6220
+20250328,191500,617491001,3530,3530,3530,3530,0
+20250328,191400,617491001,3530,3530,3530,3530,0
+20250328,191300,617491001,3530,3530,3530,3530,0
+20250328,191200,617491001,3530,3530,3530,3530,0
+20250328,191100,617491001,3530,3530,3530,3530,0
+20250328,191000,617491001,3530,3530,3530,3530,0
+20250328,190900,617491001,3530,3530,3530,3530,0
+20250328,190800,617491001,3530,3530,3530,3530,0
+20250328,190700,617491001,3530,3530,3530,3530,0
+20250328,190600,617491001,3530,3530,3530,3530,0
+20250328,190500,617491001,3530,3530,3530,3530,0
+20250328,190400,617491001,3530,3530,3530,3530,0
+20250328,190300,617491001,3530,3530,3530,3530,0
+20250328,190200,617491001,3530,3530,3530,3530,0
+20250328,190100,617491001,3530,3530,3530,3530,0
+20250328,190000,617491001,3530,3530,3530,3530,0
+20250328,185900,617491001,3530,3530,3530,3530,0
+20250328,185800,617491001,3530,3530,3530,3530,0
+20250328,185700,617491001,3530,3530,3530,3530,0
+20250328,185600,617491001,3530,3530,3530,3530,0
+20250328,185500,617491001,3530,3530,3530,3530,0
+20250328,185400,617491001,3530,3530,3530,3530,0
+20250328,185300,617491001,3530,3530,3530,3530,0
+20250328,185200,617491001,3530,3530,3530,3530,0
+20250328,185100,617491001,3530,3530,3530,3530,0
+20250328,185000,617491001,3530,3530,3530,3530,0
+20250328,184900,617491001,3530,3530,3530,3530,0
+20250328,184800,617491001,3530,3530,3530,3530,0
+20250328,184700,617491001,3530,3530,3530,3530,0
+20250328,184600,617491001,3530,3530,3530,3530,6220
+20250328,184500,617491001,3530,3530,3530,3530,0
+20250328,184400,617491001,3530,3530,3530,3530,0
+20250328,184300,617491001,3530,3530,3530,3530,0
+20250328,184200,617491001,3530,3530,3530,3530,0
+20250328,184100,617491001,3530,3530,3530,3530,0
+20250328,184000,617491001,3530,3530,3530,3530,0
+20250328,183900,617491001,3530,3530,3530,3530,0
+20250328,183800,617491001,3530,3530,3530,3530,0
+20250328,183700,617491001,3530,3530,3530,3530,0
+20250328,183600,617491001,3530,3530,3530,3530,0
+20250328,183500,617491001,3530,3530,3530,3530,0
+20250328,183400,617491001,3530,3530,3530,3530,0
+20250328,183300,617491001,3530,3530,3530,3530,0
+20250328,183200,617491001,3530,3530,3530,3530,0
+20250328,183100,617491001,3530,3530,3530,3530,0
+20250328,183000,617491001,3530,3530,3530,3530,0
+20250328,182900,617491001,3530,3530,3530,3530,0
+20250328,182800,617491001,3530,3530,3530,3530,0
+20250328,182700,617491001,3530,3530,3530,3530,0
+20250328,182600,617491001,3530,3530,3530,3530,0
+20250328,182500,617491001,3530,3530,3530,3530,0
+20250328,182400,617491001,3530,3530,3530,3530,0
+20250328,182300,617491001,3530,3530,3530,3530,0
+20250328,182200,617491001,3530,3530,3530,3530,0
+20250328,182100,617491001,3530,3530,3530,3530,0
+20250328,182000,617491001,3530,3530,3530,3530,0
+20250328,181900,617491001,3530,3530,3530,3530,0
+20250328,181800,617491001,3530,3530,3530,3530,0
+20250328,181700,617491001,3530,3530,3530,3530,0
+20250328,181600,617491001,3530,3530,3530,3530,6220
+20250328,181500,617491001,3530,3530,3530,3530,0
+20250328,181400,617491001,3530,3530,3530,3530,0
+20250328,181300,617491001,3530,3530,3530,3530,0
+20250328,181200,617491001,3530,3530,3530,3530,0
+20250328,181100,617491001,3530,3530,3530,3530,0
+20250328,181000,617491001,3530,3530,3530,3530,0
+20250328,180900,617491001,3530,3530,3530,3530,0
+20250328,180800,617491001,3530,3530,3530,3530,0
+20250328,180700,617491001,3530,3530,3530,3530,0
+20250328,180600,617491001,3530,3530,3530,3530,0
+20250328,180500,617491001,3530,3530,3530,3530,0
+20250328,180400,617491001,3530,3530,3530,3530,0
+20250328,180300,617491001,3530,3530,3530,3530,0
+20250328,180200,617491001,3530,3530,3530,3530,0
+20250328,180100,617491001,3530,3530,3530,3530,0
+20250328,180000,617491001,3530,3530,3530,3530,0
+20250328,175900,617491001,3530,3530,3530,3530,0
+20250328,175800,617491001,3530,3530,3530,3530,0
+20250328,175700,617491001,3530,3530,3530,3530,0
+20250328,175600,617491001,3530,3530,3530,3530,0
+20250328,175500,617491001,3530,3530,3530,3530,0
+20250328,175400,617491001,3530,3530,3530,3530,0
+20250328,175300,617491001,3530,3530,3530,3530,0
+20250328,175200,617491001,3530,3530,3530,3530,0
+20250328,175100,617491001,3530,3530,3530,3530,0
+20250328,175000,617491001,3530,3530,3530,3530,0
+20250328,174900,617491001,3530,3530,3530,3530,0
+20250328,174800,617491001,3530,3530,3530,3530,0
+20250328,174700,617491001,3530,3530,3530,3530,0
+20250328,174600,617491001,3530,3530,3530,3530,6220
+20250328,174500,617491001,3530,3530,3530,3530,0
+20250328,174400,617491001,3530,3530,3530,3530,0
+20250328,174300,617491001,3530,3530,3530,3530,0
+20250328,174200,617491001,3530,3530,3530,3530,0
+20250328,174100,617491001,3530,3530,3530,3530,0
+20250328,174000,617491001,3530,3530,3530,3530,0
+20250328,173900,617491001,3530,3530,3530,3530,0
+20250328,173800,617491001,3530,3530,3530,3530,0
+20250328,173700,617491001,3530,3530,3530,3530,0
+20250328,173600,617491001,3530,3530,3530,3530,0
+20250328,173500,617491001,3530,3530,3530,3530,0
+20250328,173400,617491001,3530,3530,3530,3530,0
+20250328,173300,617491001,3530,3530,3530,3530,0
+20250328,173200,617491001,3530,3530,3530,3530,0
+20250328,173100,617491001,3530,3530,3530,3530,0
+20250328,173000,617491001,3530,3530,3530,3530,0
+20250328,172900,617491001,3530,3530,3530,3530,0
+20250328,172800,617491001,3530,3530,3530,3530,0
+20250328,172700,617491001,3530,3530,3530,3530,0
+20250328,172600,617491001,3530,3530,3530,3530,0
+20250328,172500,617491001,3530,3530,3530,3530,0
+20250328,172400,617491001,3530,3530,3530,3530,0
+20250328,172300,617491001,3530,3530,3530,3530,0
+20250328,172200,617491001,3530,3530,3530,3530,0
+20250328,172100,617491001,3530,3530,3530,3530,0
+20250328,172000,617491001,3530,3530,3530,3530,0
+20250328,171900,617491001,3530,3530,3530,3530,0
+20250328,171800,617491001,3530,3530,3530,3530,0
+20250328,171700,617491001,3530,3530,3530,3530,0
+20250328,171600,617491001,3530,3530,3530,3530,6220
+20250328,171500,617491001,3530,3530,3530,3530,0
+20250328,171400,617491001,3530,3530,3530,3530,0
+20250328,171300,617491001,3530,3530,3530,3530,0
+20250328,171200,617491001,3530,3530,3530,3530,0
+20250328,171100,617491001,3530,3530,3530,3530,0
+20250328,171000,617491001,3530,3530,3530,3530,0
+20250328,170900,617491001,3530,3530,3530,3530,0
+20250328,170800,617491001,3530,3530,3530,3530,0
+20250328,170700,617491001,3530,3530,3530,3530,0
+20250328,170600,617491001,3530,3530,3530,3530,0
+20250328,170500,617491001,3530,3530,3530,3530,0
+20250328,170400,617491001,3530,3530,3530,3530,0
+20250328,170300,617491001,3530,3530,3530,3530,0
+20250328,170200,617491001,3530,3530,3530,3530,0
+20250328,170100,617491001,3530,3530,3530,3530,0
+20250328,170000,617491001,3530,3530,3530,3530,0
+20250328,165900,617491001,3530,3530,3530,3530,0
+20250328,165800,617491001,3530,3530,3530,3530,0
+20250328,165700,617491001,3530,3530,3530,3530,0
+20250328,165600,617491001,3530,3530,3530,3530,0
+20250328,165500,617491001,3530,3530,3530,3530,0
+20250328,165400,617491001,3530,3530,3530,3530,0
+20250328,165300,617491001,3530,3530,3530,3530,0
+20250328,165200,617491001,3530,3530,3530,3530,0
+20250328,165100,617491001,3530,3530,3530,3530,0
+20250328,165000,617491001,3530,3530,3530,3530,0
+20250328,164900,617491001,3530,3530,3530,3530,0
+20250328,164800,617491001,3530,3530,3530,3530,0
+20250328,164700,617491001,3530,3530,3530,3530,0
+20250328,164600,617491001,3530,3530,3530,3530,6220
+20250328,164500,617491001,3530,3530,3530,3530,0
+20250328,164400,617491001,3530,3530,3530,3530,0
+20250328,164300,617491001,3530,3530,3530,3530,0
+20250328,164200,617491001,3530,3530,3530,3530,0
+20250328,164100,617491001,3530,3530,3530,3530,0
+20250328,164000,617491001,3530,3530,3530,3530,0
+20250328,163900,617491001,3530,3530,3530,3530,0
+20250328,163800,617491001,3530,3530,3530,3530,0
+20250328,163700,617491001,3530,3530,3530,3530,0
+20250328,163600,617491001,3530,3530,3530,3530,0
+20250328,163500,617491001,3530,3530,3530,3530,0
+20250328,163400,617491001,3530,3530,3530,3530,0
+20250328,163300,617491001,3530,3530,3530,3530,0
+20250328,163200,617491001,3530,3530,3530,3530,0
+20250328,163100,617491001,3530,3530,3530,3530,0
+20250328,163000,617491001,3530,3530,3530,3530,0
+20250328,162900,617491001,3530,3530,3530,3530,0
+20250328,162800,617491001,3530,3530,3530,3530,0
+20250328,162700,617491001,3530,3530,3530,3530,0
+20250328,162600,617491001,3530,3530,3530,3530,0
+20250328,162500,617491001,3530,3530,3530,3530,0
+20250328,162400,617491001,3530,3530,3530,3530,0
+20250328,162300,617491001,3530,3530,3530,3530,0
+20250328,162200,617491001,3530,3530,3530,3530,0
+20250328,162100,617491001,3530,3530,3530,3530,0
+20250328,162000,617491001,3530,3530,3530,3530,0
+20250328,161900,617491001,3530,3530,3530,3530,0
+20250328,161800,617491001,3530,3530,3530,3530,0
+20250328,161700,617491001,3530,3530,3530,3530,0
+20250328,161600,617491001,3530,3530,3530,3530,6220
+20250328,161500,617491001,3530,3530,3530,3530,0
+20250328,161400,617491001,3530,3530,3530,3530,0
+20250328,161300,617491001,3530,3530,3530,3530,0
+20250328,161200,617491001,3530,3530,3530,3530,0
+20250328,161100,617491001,3530,3530,3530,3530,0
+20250328,161000,617491001,3530,3530,3530,3530,0
+20250328,160900,617491001,3530,3530,3530,3530,0
+20250328,160800,617491001,3530,3530,3530,3530,0
+20250328,160700,617491001,3530,3530,3530,3530,0
+20250328,160600,617491001,3530,3530,3530,3530,0
+20250328,160500,617491001,3530,3530,3530,3530,0
+20250328,160400,617491001,3530,3530,3530,3530,0
+20250328,160300,617491001,3530,3530,3530,3530,0
+20250328,160200,617491001,3530,3530,3530,3530,0
+20250328,160100,617491001,3530,3530,3530,3530,0
+20250328,160000,617491001,3530,3530,3530,3530,0
+20250328,155900,617491001,3530,3530,3530,3530,0
+20250328,155800,617491001,3530,3530,3530,3530,0
+20250328,155700,617491001,3530,3530,3530,3530,0
+20250328,155600,617491001,3530,3530,3530,3530,0
+20250328,155500,617491001,3530,3530,3530,3530,0
+20250328,155400,617491001,3530,3530,3530,3530,0
+20250328,155300,617491001,3530,3530,3530,3530,0
+20250328,155200,617491001,3530,3530,3530,3530,0
+20250328,155100,617491001,3530,3530,3530,3530,0
+20250328,155000,617491001,3530,3530,3530,3530,0
+20250328,154900,617491001,3530,3530,3530,3530,0
+20250328,154800,617491001,3530,3530,3530,3530,0
+20250328,154700,617491001,3530,3530,3530,3530,0
+20250328,154600,617491001,3530,3530,3530,3530,6220
+20250328,154500,617491001,3530,3530,3530,3530,0
+20250328,154400,617491001,3530,3530,3530,3530,0
+20250328,154300,617491001,3530,3530,3530,3530,0
+20250328,154200,617491001,3530,3530,3530,3530,0
+20250328,154100,617491001,3530,3530,3530,3530,0
+20250328,154000,617491001,3530,3530,3530,3530,0
+20250328,153900,617491001,3530,3530,3530,3530,0
+20250328,153800,617491001,3530,3530,3530,3530,0
+20250328,153700,617491001,3530,3530,3530,3530,0
+20250328,153600,617491001,3530,3530,3530,3530,0
+20250328,153500,617491001,3530,3530,3530,3530,0
+20250328,153400,617491001,3530,3530,3530,3530,0
+20250328,153300,617491001,3530,3530,3530,3530,0
+20250328,153200,617491001,3530,3530,3530,3530,0
+20250328,153100,617491001,3530,3530,3530,3530,0
+20250328,153000,617491001,3530,3530,3530,3530,6220
+20250328,152900,595534401,3525,3525,3525,3525,0
+20250328,152800,595534401,3525,3525,3525,3525,0
+20250328,152700,595534401,3525,3525,3525,3525,0
+20250328,152600,595534401,3525,3525,3525,3525,0
+20250328,152500,595534401,3525,3525,3525,3525,0
+20250328,152400,595534401,3525,3525,3525,3525,0
+20250328,152300,595534401,3525,3525,3525,3525,0
+20250328,152200,595534401,3525,3525,3525,3525,0
+20250328,152100,595534401,3525,3525,3525,3525,0
+20250328,152000,595534401,3525,3525,3525,3525,0
+20250328,151900,595534401,3525,3530,3530,3525,1301
+20250328,151800,590941876,3530,3525,3530,3525,2528
+20250328,151700,582023066,3525,3525,3530,3525,3647
+20250328,151600,569149351,3530,3530,3530,3530,1340
+20250328,151500,564419151,3530,3530,3530,3530,475
+20250328,151400,562742401,3530,3530,3530,3530,1150
+20250328,151300,558682901,3530,3530,3530,3525,204
+20250328,151200,557962966,3525,3530,3530,3525,316
+20250328,151100,556848981,3530,3530,3530,3530,352
+20250328,151000,555606421,3530,3530,3530,3530,630
+20250328,150900,553382521,3525,3530,3530,3525,287
+20250328,150800,552369596,3530,3530,3530,3530,856
+20250328,150700,549347916,3530,3530,3530,3530,107
+20250328,150600,548970206,3530,3525,3530,3525,428
+20250328,150500,547459546,3530,3530,3530,3530,474
+20250328,150400,545786326,3530,3530,3530,3530,58
+20250328,150300,545581586,3530,3530,3530,3530,865
+20250328,150200,542528136,3525,3525,3525,3525,37
+20250328,150100,542397711,3530,3530,3530,3530,147
+20250328,150000,541878801,3530,3530,3530,3530,200
+20250328,145900,541172801,3530,3530,3530,3530,136
+20250328,145800,540692721,3530,3530,3530,3525,452
+20250328,145700,539097346,3530,3530,3530,3530,1
+20250328,145600,539093816,3530,3530,3530,3530,59
+20250328,145500,538885546,3530,3525,3530,3525,237
+20250328,145400,538049121,3525,3525,3525,3525,2
+20250328,145300,538042071,3530,3530,3530,3530,465
+20250328,145200,536400621,3530,3530,3530,3530,9
+20250328,145100,536368851,3525,3525,3525,3525,36
+20250328,145000,536241951,3525,3525,3525,3525,0
+20250328,144900,536241951,3525,3525,3525,3525,0
+20250328,144800,536241951,3525,3525,3525,3525,0
+20250328,144700,536241951,3525,3525,3525,3525,37
+20250328,144600,536111526,3525,3525,3525,3525,0
+20250328,144500,536111526,3525,3525,3525,3525,200
+20250328,144400,535406526,3525,3525,3525,3525,38
+20250328,144300,535272576,3525,3530,3530,3525,80
+20250328,144200,534990526,3530,3530,3530,3525,6021
+20250328,144100,513765501,3530,3530,3530,3530,0
+20250328,144000,513765501,3530,3525,3530,3525,114
+20250328,143900,513363266,3525,3530,3530,3525,563
+20250328,143800,511376471,3530,3530,3530,3530,0
+20250328,143700,511376471,3530,3525,3530,3525,444
+20250328,143600,509809340,3530,3530,3530,3530,78
+20250328,143500,509534000,3530,3530,3530,3530,239
+20250328,143400,508690330,3525,3525,3525,3525,0
+20250328,143300,508690330,3525,3525,3525,3525,37
+20250328,143200,508559905,3530,3530,3530,3530,466
+20250328,143100,506914925,3530,3530,3530,3530,1071
+20250328,143000,503134295,3525,3525,3525,3525,0
+20250328,142900,503134295,3525,3525,3525,3525,388
+20250328,142800,501766595,3525,3525,3525,3525,755
+20250328,142700,499105220,3520,3520,3520,3520,0
+20250328,142600,499105220,3520,3520,3520,3520,37
+20250328,142500,498974980,3520,3520,3520,3520,0
+20250328,142400,498974980,3520,3520,3520,3520,0
+20250328,142300,498974980,3520,3520,3520,3520,300
+20250328,142200,497918980,3520,3520,3520,3520,36
+20250328,142100,497792260,3520,3520,3520,3520,885
+20250328,142000,494677060,3520,3520,3520,3520,0
+20250328,141900,494677060,3520,3520,3520,3520,0
+20250328,141800,494677060,3520,3520,3520,3520,37
+20250328,141700,494546820,3520,3525,3525,3520,1000
+20250328,141600,491026795,3525,3525,3525,3525,371
+20250328,141500,489719020,3525,3530,3530,3525,1258
+20250328,141400,485284560,3530,3530,3530,3530,200
+20250328,141300,484578560,3530,3530,3530,3530,0
+20250328,141200,484578560,3530,3525,3530,3525,104
+20250328,141100,484211535,3525,3525,3525,3525,2295
+20250328,141000,476121660,3525,3525,3525,3525,1000
+20250328,140900,472596660,3525,3525,3525,3525,0
+20250328,140800,472596660,3525,3525,3525,3525,100
+20250328,140700,472244160,3525,3530,3530,3525,238
+20250328,140600,471404210,3530,3530,3530,3530,0
+20250328,140500,471404210,3530,3530,3530,3530,25
+20250328,140400,471315960,3530,3525,3530,3525,307
+20250328,140300,470232435,3530,3532,3532,3530,188
+20250328,140200,469568763,3532,3530,3532,3530,635
+20250328,140100,467327077,3530,3530,3530,3530,0
+20250328,140000,467327077,3530,3530,3530,3530,4320
+20250328,135900,452077477,3530,3530,3530,3530,323
+20250328,135800,450937287,3530,3530,3530,3530,100
+20250328,135700,450584287,3530,3525,3530,3525,117
+20250328,135600,450171462,3530,3530,3530,3530,200
+20250328,135500,449465462,3530,3530,3530,3530,41
+20250328,135400,449320732,3530,3530,3530,3530,314
+20250328,135300,448212312,3525,3525,3525,3525,36
+20250328,135200,448085412,3530,3530,3530,3530,24
+20250328,135100,448000692,3530,3530,3530,3530,416
+20250328,135000,446532212,3525,3525,3525,3525,0
+20250328,134900,446532212,3525,3530,3530,3525,237
+20250328,134800,445695787,3530,3530,3530,3530,129
+20250328,134700,445240417,3530,3530,3530,3530,0
+20250328,134600,445240417,3530,3525,3530,3525,237
+20250328,134500,444403992,3530,3530,3530,3530,2
+20250328,134400,444396932,3525,3525,3525,3525,0
+20250328,134300,444396932,3525,3525,3525,3525,0
+20250328,134200,444396932,3525,3525,3525,3525,37
+20250328,134100,444266507,3530,3525,3530,3520,2869
+20250328,134000,434150097,3525,3530,3530,3525,1093
+20250328,133900,430291857,3525,3525,3525,3525,1785
+20250328,133800,423999732,3520,3525,3525,3520,84
+20250328,133700,423703812,3525,3525,3525,3525,2
+20250328,133600,423696762,3525,3520,3525,3520,523
+20250328,133500,421855567,3520,3520,3520,3520,37
+20250328,133400,421725327,3525,3525,3525,3525,261
+20250328,133300,420805302,3525,3525,3525,3525,1
+20250328,133200,420801777,3525,3520,3525,3520,67
+20250328,133100,420565702,3520,3525,3525,3520,266
+20250328,133000,419628237,3525,3525,3525,3525,48
+20250328,132900,419459037,3520,3520,3520,3520,70
+20250328,132800,419212637,3520,3525,3525,3520,3967
+20250328,132700,405241062,3530,3530,3530,3530,20
+20250328,132600,405170462,3530,3530,3530,3530,200
+20250328,132500,404464462,3525,3525,3525,3525,0
+20250328,132400,404464462,3525,3525,3525,3525,36
+20250328,132300,404337562,3525,3525,3525,3525,0
+20250328,132200,404337562,3525,3525,3525,3525,0
+20250328,132100,404337562,3525,3525,3525,3525,0
+20250328,132000,404337562,3525,3530,3530,3525,192
+20250328,131900,403660752,3530,3530,3530,3530,15
+20250328,131800,403607802,3520,3525,3525,3520,522
+20250328,131700,401768407,3525,3525,3525,3525,37
+20250328,131600,401637982,3525,3525,3525,3525,0
+20250328,131500,401637982,3525,3525,3525,3525,55
+20250328,131400,401444107,3525,3525,3525,3525,1780
+20250328,131300,395169607,3525,3530,3530,3525,61
+20250328,131200,394954462,3525,3525,3525,3525,0
+20250328,131100,394954462,3525,3525,3525,3525,0
+20250328,131000,394954462,3525,3525,3525,3525,0
+20250328,130900,394954462,3525,3525,3525,3525,36
+20250328,130800,394827562,3525,3525,3525,3525,74
+20250328,130700,394566712,3525,3530,3530,3525,362
+20250328,130600,393290637,3525,3530,3530,3525,86
+20250328,130500,392987242,3530,3530,3530,3530,201
+20250328,130400,392277712,3525,3525,3525,3525,1379
+20250328,130300,387416737,3530,3530,3530,3530,417
+20250328,130200,385944727,3530,3530,3530,3530,107
+20250328,130100,385567017,3530,3530,3530,3530,0
+20250328,130000,385567017,3530,3530,3530,3530,400
+20250328,125900,384155017,3530,3530,3530,3530,17
+20250328,125800,384095007,3530,3530,3530,3530,262
+20250328,125700,383170147,3530,3530,3530,3530,1294
+20250328,125600,378602327,3530,3530,3530,3530,53
+20250328,125500,378415237,3525,3530,3530,3525,72
+20250328,125400,378161257,3525,3525,3525,3525,20
+20250328,125300,378090757,3525,3525,3525,3525,33
+20250328,125200,377974432,3525,3525,3525,3525,40
+20250328,125100,377833432,3525,3530,3530,3525,121
+20250328,125000,377406587,3530,3530,3530,3530,224
+20250328,124900,376615867,3530,3530,3530,3530,1
+20250328,124800,376612337,3525,3530,3530,3525,512
+20250328,124700,374805162,3530,3530,3530,3530,56
+20250328,124600,374607482,3530,3530,3530,3530,53
+20250328,124500,374420392,3530,3525,3530,3525,292
+20250328,124400,373389732,3525,3525,3525,3525,37
+20250328,124300,373259307,3530,3530,3530,3530,200
+20250328,124200,372553307,3530,3530,3530,3530,0
+20250328,124100,372553307,3530,3530,3530,3530,4
+20250328,124000,372539187,3525,3525,3530,3525,2038
+20250328,123900,365355227,3530,3530,3530,3530,0
+20250328,123800,365355227,3530,3530,3530,3530,11
+20250328,123700,365316397,3530,3530,3530,3525,439
+20250328,123600,363766912,3530,3530,3530,3530,63
+20250328,123500,363544522,3530,3525,3530,3525,227
+20250328,123400,362744227,3525,3525,3525,3525,0
+20250328,123300,362744227,3525,3525,3525,3525,37
+20250328,123200,362613802,3525,3525,3525,3525,0
+20250328,123100,362613802,3525,3525,3525,3525,0
+20250328,123000,362613802,3525,3525,3525,3525,37
+20250328,122900,362483377,3525,3525,3525,3525,2000
+20250328,122800,355433377,3527,3527,3527,3527,1
+20250328,122700,355429850,3530,3530,3530,3530,400
+20250328,122600,354017850,3530,3530,3530,3525,115
+20250328,122500,353612078,3530,3530,3530,3530,3
+20250328,122400,353601488,3525,3525,3525,3525,0
+20250328,122300,353601488,3525,3525,3525,3525,0
+20250328,122200,353601488,3525,3530,3530,3525,238
+20250328,122100,352761529,3530,3530,3530,3530,78
+20250328,122000,352486189,3530,3530,3530,3530,110
+20250328,121900,352097889,3525,3525,3525,3525,42
+20250328,121800,351949839,3530,3530,3530,3530,59
+20250328,121700,351741569,3530,3530,3530,3530,496
+20250328,121600,349990689,3530,3530,3530,3530,77
+20250328,121500,349718879,3525,3530,3530,3525,95
+20250328,121400,349383714,3530,3530,3530,3530,203
+20250328,121300,348667124,3530,3530,3530,3530,63
+20250328,121200,348444734,3525,3525,3530,3525,249
+20250328,121100,347565969,3530,3530,3530,3530,78
+20250328,121000,347290629,3525,3525,3525,3525,0
+20250328,120900,347290629,3525,3525,3525,3525,0
+20250328,120800,347290629,3525,3525,3525,3525,37
+20250328,120700,347160204,3530,3530,3530,3530,555
+20250328,120600,345201054,3530,3530,3530,3530,104
+20250328,120500,344833934,3530,3530,3530,3530,974
+20250328,120400,341395714,3530,3530,3530,3530,72
+20250328,120300,341141554,3530,3530,3530,3530,0
+20250328,120200,341141554,3530,3530,3530,3530,0
+20250328,120100,341141554,3530,3530,3530,3530,37
+20250328,120000,341010944,3535,3535,3535,3535,0
+20250328,115900,341010944,3535,3535,3535,3535,248
+20250328,115800,340134264,3535,3535,3535,3535,43
+20250328,115700,339982259,3535,3535,3535,3530,626
+20250328,115600,337769529,3535,3535,3535,3535,0
+20250328,115500,337769529,3535,3535,3535,3535,1
+20250328,115400,337765994,3535,3535,3535,3535,977
+20250328,115300,334312299,3535,3535,3535,3535,37
+20250328,115200,334181504,3535,3535,3535,3535,225
+20250328,115100,333386129,3535,3535,3535,3535,0
+20250328,115000,333386129,3535,3535,3535,3530,912
+20250328,114900,330162394,3535,3535,3535,3535,0
+20250328,114800,330162394,3535,3535,3535,3535,1488
+20250328,114700,324902314,3535,3535,3535,3535,23
+20250328,114600,324821009,3535,3540,3540,3535,38
+20250328,114500,324686674,3535,3535,3535,3535,0
+20250328,114400,324686674,3535,3535,3535,3535,931
+20250328,114300,321395589,3530,3532,3532,3530,9077
+20250328,114200,289353777,3535,3535,3535,3535,200
+20250328,114100,288646777,3535,3535,3535,3535,119
+20250328,114000,288226112,3535,3535,3535,3535,0
+20250328,113900,288226112,3535,3535,3535,3530,255
+20250328,113800,287324872,3535,3535,3535,3535,0
+20250328,113700,287324872,3535,3535,3535,3535,28
+20250328,113600,287225892,3535,3535,3535,3535,200
+20250328,113500,286518892,3535,3535,3535,3530,58
+20250328,113400,286314047,3535,3535,3535,3535,217
+20250328,113300,285546952,3535,3530,3535,3530,2722
+20250328,113200,275933202,3525,3525,3525,3525,37
+20250328,113100,275802777,3530,3525,3530,3525,1545
+20250328,113000,270354632,3525,3525,3525,3525,19
+20250328,112900,270287657,3525,3525,3525,3525,464
+20250328,112800,268652057,3520,3520,3520,3520,36
+20250328,112700,268525337,3525,3525,3525,3525,88
+20250328,112600,268215137,3525,3525,3525,3525,280
+20250328,112500,267228137,3525,3520,3525,3520,110
+20250328,112400,266840572,3520,3520,3520,3520,100
+20250328,112300,266488572,3520,3520,3520,3520,43
+20250328,112200,266337212,3520,3525,3525,3520,52
+20250328,112100,266154167,3525,3520,3525,3520,834
+20250328,112000,263217232,3520,3520,3520,3520,140
+20250328,111900,262724432,3520,3520,3520,3520,200
+20250328,111800,262020432,3520,3520,3520,3520,73
+20250328,111700,261763472,3520,3520,3520,3515,96
+20250328,111600,261425737,3520,3515,3520,3515,780
+20250328,111500,258683032,3515,3515,3515,3515,2609
+20250328,111400,249512397,3515,3520,3520,3515,331
+20250328,111300,248347482,3520,3520,3520,3520,101
+20250328,111200,247991962,3520,3520,3520,3520,12
+20250328,111100,247949722,3520,3525,3525,3520,393
+20250328,111000,246566312,3520,3525,3525,3520,49
+20250328,110900,246393772,3525,3525,3525,3525,252
+20250328,110800,245505472,3525,3525,3525,3525,472
+20250328,110700,243841672,3525,3525,3525,3525,23
+20250328,110600,243760597,3525,3525,3525,3525,1544
+20250328,110500,238317997,3525,3525,3525,3525,42
+20250328,110400,238169947,3525,3525,3525,3525,201
+20250328,110300,237461422,3520,3520,3520,3520,108
+20250328,110200,237081262,3525,3525,3525,3525,444
+20250328,110100,235516162,3525,3525,3525,3525,1
+20250328,110000,235512637,3525,3520,3525,3520,845
+20250328,105900,232537337,3520,3525,3525,3520,38
+20250328,105800,232403567,3525,3525,3525,3525,0
+20250328,105700,232403567,3525,3525,3525,3525,126
+20250328,105600,231959417,3520,3520,3520,3520,38
+20250328,105500,231825657,3525,3525,3525,3525,127
+20250328,105400,231377982,3525,3525,3525,3525,443
+20250328,105300,229816407,3525,3525,3525,3525,69
+20250328,105200,229573182,3525,3525,3525,3520,67
+20250328,105100,229337192,3525,3525,3525,3525,20
+20250328,105000,229266692,3525,3525,3525,3525,25
+20250328,104900,229178567,3530,3525,3530,3525,600
+20250328,104800,227061632,3520,3525,3525,3520,44
+20250328,104700,226906717,3525,3530,3530,3525,331
+20250328,104600,225739687,3530,3530,3530,3530,39
+20250328,104500,225602017,3530,3525,3530,3525,55
+20250328,104400,225408047,3530,3530,3530,3530,2
+20250328,104300,225400987,3530,3530,3530,3530,214
+20250328,104200,224645567,3530,3530,3530,3530,35
+20250328,104100,224522017,3525,3530,3530,3525,38
+20250328,104000,224388062,3525,3530,3530,3525,628
+20250328,103900,222173727,3530,3530,3530,3530,0
+20250328,103800,222173727,3530,3530,3530,3530,18
+20250328,103700,222110187,3535,3535,3535,3535,17
+20250328,103600,222050092,3535,3527,3535,3527,36
+20250328,103500,221923002,3530,3530,3530,3530,10
+20250328,103400,221887702,3530,3530,3535,3530,23
+20250328,103300,221806507,3530,3530,3530,3530,220
+20250328,103200,221029907,3535,3535,3535,3535,47
+20250328,103100,220863762,3535,3530,3535,3530,293
+20250328,103000,219829062,3530,3530,3530,3530,1037
+20250328,102900,216168452,3535,3535,3535,3535,118
+20250328,102800,215751322,3532,3535,3535,3532,26
+20250328,102700,215659430,3535,3535,3535,3530,1093
+20250328,102600,211795860,3535,3535,3535,3535,345
+20250328,102500,210576285,3535,3535,3535,3535,140
+20250328,102400,210081385,3535,3535,3535,3535,30
+20250328,102300,209975335,3530,3530,3530,3530,263
+20250328,102200,209046945,3530,3530,3530,3530,49
+20250328,102100,208873975,3525,3530,3530,3525,1036
+20250328,102000,205219145,3527,3525,3527,3525,31
+20250328,101900,205109866,3520,3525,3525,3520,46
+20250328,101800,204947885,3525,3525,3525,3525,110
+20250328,101700,204560135,3520,3520,3520,3520,0
+20250328,101600,204560135,3520,3520,3520,3520,36
+20250328,101500,204433415,3525,3525,3525,3525,21
+20250328,101400,204359390,3525,3525,3525,3525,0
+20250328,101300,204359390,3525,3515,3525,3515,1724
+20250328,101200,198293480,3515,3510,3515,3505,325
+20250328,101100,197151590,3510,3510,3510,3510,0
+20250328,101000,197151590,3510,3510,3510,3510,24
+20250328,100900,197067350,3510,3505,3510,3505,301
+20250328,100800,196011025,3510,3510,3510,3510,42
+20250328,100700,195863605,3505,3505,3505,3505,0
+20250328,100600,195863605,3505,3505,3505,3505,0
+20250328,100500,195863605,3505,3510,3510,3505,64
+20250328,100400,195639150,3510,3510,3510,3510,777
+20250328,100300,192911880,3505,3505,3505,3505,0
+20250328,100200,192911880,3505,3505,3505,3505,0
+20250328,100100,192911880,3505,3505,3505,3505,36
+20250328,100000,192785700,3510,3510,3510,3510,630
+20250328,095900,190574400,3510,3510,3510,3510,0
+20250328,095800,190574400,3510,3510,3510,3510,37
+20250328,095700,190444530,3515,3515,3515,3515,0
+20250328,095600,190444530,3515,3515,3515,3515,0
+20250328,095500,190444530,3515,3525,3525,3510,21
+20250328,095400,190370715,3505,3530,3530,3505,1472
+20250328,095300,185198820,3525,3525,3525,3525,0
+20250328,095200,185198820,3525,3530,3530,3525,1859
+20250328,095100,178645780,3525,3525,3525,3525,37
+20250328,095000,178515355,3530,3530,3530,3530,76
+20250328,094900,178247075,3530,3530,3530,3530,128
+20250328,094800,177795235,3530,3530,3530,3530,502
+20250328,094700,176023175,3525,3525,3525,3525,87
+20250328,094600,175716500,3525,3525,3525,3525,2
+20250328,094500,175709450,3525,3525,3525,3525,3
+20250328,094400,175698875,3530,3530,3530,3530,253
+20250328,094300,174805785,3530,3530,3530,3525,699
+20250328,094200,172338500,3530,3535,3535,3530,518
+20250328,094100,170509955,3535,3535,3535,3535,88
+20250328,094000,170198875,3540,3535,3540,3535,72
+20250328,093900,169944350,3535,3527,3535,3527,1273
+20250328,093800,165450805,3530,3530,3530,3530,525
+20250328,093700,163597555,3535,3535,3535,3535,233
+20250328,093600,162773900,3535,3535,3535,3535,37
+20250328,093500,162643105,3540,3540,3540,3540,3
+20250328,093400,162632485,3540,3540,3540,3540,2
+20250328,093300,162625405,3540,3545,3545,3540,1171
+20250328,093200,158480055,3540,3545,3545,3540,41
+20250328,093100,158334890,3545,3530,3545,3530,5862
+20250328,093000,137618550,3530,3535,3535,3530,747
+20250328,092900,134981535,3530,3535,3535,3530,549
+20250328,092800,133042520,3540,3540,3545,3540,1395
+20250328,092700,128104140,3530,3530,3530,3530,0
+20250328,092600,128104140,3530,3530,3530,3530,0
+20250328,092500,128104140,3530,3530,3530,3530,37
+20250328,092400,127973530,3535,3535,3535,3535,0
+20250328,092300,127973530,3535,3535,3535,3535,20
+20250328,092200,127902830,3535,3535,3540,3535,8608
+20250328,092100,97452570,3540,3540,3540,3540,0
+20250328,092000,97452570,3540,3535,3540,3535,1195
+20250328,091900,93225805,3535,3535,3540,3535,3742
+20250328,091800,79997810,3530,3530,3530,3530,36
+20250328,091700,79870730,3530,3535,3535,3530,124
+20250328,091600,79432890,3535,3535,3535,3535,1
+20250328,091500,79429355,3530,3530,3540,3530,1796
+20250328,091400,73083480,3530,3530,3530,3530,195
+20250328,091300,72395130,3530,3530,3530,3530,570
+20250328,091200,70383030,3530,3530,3530,3530,237
+20250328,091100,69546420,3530,3525,3540,3525,260
+20250328,091000,68628620,3530,3530,3530,3530,163
+20250328,090900,68053230,3545,3540,3545,3535,2120
+20250328,090800,60557340,3530,3525,3530,3525,2959
+20250328,090700,50112575,3530,3530,3530,3530,71
+20250328,090600,49861945,3510,3515,3515,3510,145
+20250328,090500,49352490,3530,3530,3530,3530,9519
+20250328,090400,15750420,3530,3530,3535,3530,3532
+20250328,090300,3282400,3530,3530,3530,3530,13
+20250328,090200,3236510,3530,3530,3530,3530,0
+20250328,090100,3236510,3530,3510,3530,3510,79
+20250328,090000,2957840,3525,3530,3530,3525,839

330590/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
+20250328,161211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,5,2,0.14,617589841,175018,126.01,3530,3545,3505,4580,2470,3525,3528.72,7.73,0,-11173,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10201,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,1,N,00,N
+20250328,151215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,5,2,0.14,556848981,157809,113.62,3530,3545,3505,4580,2470,3525,3528.63,7.73,0,-19488,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10201,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,515,N,00,N
+20250328,141218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,5,2,0.14,484578560,137316,98.86,3530,3545,3505,4580,2470,3525,3528.93,7.73,0,-16092,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10201,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,515,N,00,N
+20250328,131213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,0,3,0.00,394954462,111900,80.56,3530,3545,3505,4580,2470,3525,3529.53,7.73,0,-9064,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10186,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,515,N,00,N
+20250328,121213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,0,3,0.00,347692869,98502,70.92,3530,3545,3505,4580,2470,3525,3529.81,7.73,0,-7625,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10186,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,515,N,00,N
+20250328,111209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,-5,5,-0.14,247949722,70234,50.57,3530,3545,3505,4580,2470,3525,3530.34,7.73,0,-552,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10172,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.94,2880,20241209,22.22,3640,-3.30,20250307,3015,16.75,20250203,4055,-13.19,20240816,2880,22.22,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,515,N,00,N
+20250328,101218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,-15,5,-0.43,197151590,55827,40.19,3530,3545,3505,4580,2470,3525,3531.47,7.73,0,1188,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10143,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-13.18,2880,20241209,21.88,3640,-3.57,20250307,3015,16.42,20250203,4055,-13.44,20240816,2880,21.88,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,515,N,00,N
+20250328,091225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,5,2,0.14,70075920,19850,14.29,3530,3545,3510,4580,2470,3525,3530.27,7.73,0,-4200,3598,3561,3528,3491,3458,3580,3510,1445,1055,500,2740,5,1,288968884,10201,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22343102,N,N,515,N,00,N
+20250327,162529,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,-30,5,-0.84,490158984,138895,44.94,3500,3565,3495,4620,2490,3555,3528.99,7.74,0,-3472,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10186,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,515,N,00,N
+20250327,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,-30,5,-0.84,470075759,133197,43.09,3500,3565,3495,4620,2490,3555,3529.18,7.74,0,-54,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10186,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,1008,N,00,N
+20250327,141216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,-30,5,-0.84,392101769,111107,35.95,3500,3565,3495,4620,2490,3555,3529.05,7.74,0,3873,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10186,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,1008,N,00,N
+20250327,131209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,-35,5,-0.98,336250021,95256,30.82,3500,3565,3495,4620,2490,3555,3529.96,7.74,0,2501,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10172,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.94,2880,20241209,22.22,3640,-3.30,20250307,3015,16.75,20250203,4055,-13.19,20240816,2880,22.22,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,1008,N,00,N
+20250327,121220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3500,-55,5,-1.55,246678006,69701,22.55,3500,3565,3500,4620,2490,3555,3539.09,7.74,0,-8743,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10114,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-13.43,2880,20241209,21.53,3640,-3.85,20250307,3015,16.09,20250203,4055,-13.69,20240816,2880,21.53,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,1008,N,00,N
+20250327,111214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,-20,5,-0.56,168016256,47385,15.33,3500,3565,3500,4620,2490,3555,3545.77,7.74,0,-5379,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10215,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,1008,N,00,N
+20250327,101209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,-10,5,-0.28,103840396,29285,9.47,3500,3565,3500,4620,2490,3555,3545.86,7.74,0,-2812,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10244,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,1008,N,00,N
+20250327,091213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3540,-15,5,-0.42,14501616,4124,1.33,3500,3550,3500,4620,2490,3555,3516.40,7.74,0,820,3605,3580,3540,3515,3475,3592,3527,1445,1065,500,2770,5,1,288968884,10229,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-12.44,2880,20241209,22.92,3640,-2.75,20250307,3015,17.41,20250203,4055,-12.70,20240816,2880,22.92,20241209,0.00,N,330590,500,1444 억,,22370457,N,N,1008,N,00,N
+20250326,161200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,60,2,1.72,1097481857,309064,172.51,3505,3565,3500,4540,2450,3495,3550.99,7.72,0,46711,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10273,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-12.07,2880,20241209,23.44,3640,-2.34,20250307,3015,17.91,20250203,4055,-12.33,20240816,2880,23.44,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1008,N,00,N
+20250326,151201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,55,2,1.57,1050921127,295963,165.20,3505,3565,3500,4540,2450,3495,3550.85,7.72,0,44812,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10258,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1810,N,00,N
+20250326,141159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,50,2,1.43,933501192,262867,146.73,3505,3565,3500,4540,2450,3495,3551.23,7.72,0,46302,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10244,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1810,N,00,N
+20250326,131203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,50,2,1.43,825569477,232462,129.75,3505,3565,3500,4540,2450,3495,3551.42,7.72,0,53941,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10244,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1810,N,00,N
+20250326,121208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3565,70,2,2.00,691084983,194652,108.65,3505,3565,3500,4540,2450,3495,3550.36,7.72,0,68966,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10302,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-11.82,2880,20241209,23.78,3640,-2.06,20250307,3015,18.24,20250203,4055,-12.08,20240816,2880,23.78,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1810,N,00,N
+20250326,111204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,50,2,1.43,594957228,167634,93.57,3505,3565,3500,4540,2450,3495,3549.14,7.72,0,72903,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10244,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1810,N,00,N
+20250326,101203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3560,65,2,1.86,426553285,120298,67.15,3505,3565,3500,4540,2450,3495,3545.81,7.72,0,64489,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10287,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-11.95,2880,20241209,23.61,3640,-2.20,20250307,3015,18.08,20250203,4055,-12.21,20240816,2880,23.61,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1810,N,00,N
+20250326,091205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,40,2,1.14,77028200,21814,12.18,3505,3550,3500,4540,2450,3495,3531.14,7.72,0,4052,3561,3527,3506,3472,3451,3517,3462,1445,1045,500,2720,5,1,288968884,10215,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,N,330590,500,1444 억,,22315478,N,N,1810,N,00,N
+20250325,161154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3495,0,3,0.00,630313377,179155,112.76,3525,3540,3485,4540,2450,3495,3518.26,7.71,0,30462,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10099,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-13.55,2880,20241209,21.35,3640,-3.98,20250307,3015,15.92,20250203,4055,-13.81,20240816,2880,21.35,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1810,N,00,N
+20250325,151158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,20,2,0.57,577106853,163958,103.20,3525,3540,3485,4540,2450,3495,3519.85,7.71,0,33961,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10157,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1218,N,00,N
+20250325,141154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,25,2,0.72,461235753,130953,82.42,3525,3540,3485,4540,2450,3495,3522.15,7.71,0,31488,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10172,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.94,2880,20241209,22.22,3640,-3.30,20250307,3015,16.75,20250203,4055,-13.19,20240816,2880,22.22,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1218,N,00,N
+20250325,131246,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,30,2,0.86,372106977,105643,66.49,3525,3540,3485,4540,2450,3495,3522.31,7.71,0,23726,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10186,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1218,N,00,N
+20250325,121155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,35,2,1.00,248515467,70622,44.45,3525,3530,3485,4540,2450,3495,3518.95,7.71,0,20609,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10201,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1218,N,00,N
+20250325,111155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,30,2,0.86,140241907,39902,25.11,3525,3525,3485,4540,2450,3495,3514.66,7.71,0,8060,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10186,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1218,N,00,N
+20250325,101206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,20,2,0.57,66822577,19047,11.99,3525,3525,3485,4540,2450,3495,3508.30,7.71,0,4735,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10157,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1218,N,00,N
+20250325,091206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3500,5,2,0.14,4778965,1363,0.86,3525,3525,3495,4540,2450,3495,3506.21,7.71,0,38,3565,3530,3490,3455,3415,3510,3435,1445,1045,500,2720,5,1,288968884,10114,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-13.43,2880,20241209,21.53,3640,-3.85,20250307,3015,16.09,20250203,4055,-13.69,20240816,2880,21.53,20241209,0.00,N,330590,500,1444 억,,22288810,N,N,1218,N,00,N
+20250324,161152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3495,-35,5,-0.99,553086512,158724,35.70,3525,3525,3450,4585,2475,3530,3484.56,7.69,0,-5511,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10099,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-13.55,2880,20241209,21.35,3640,-3.98,20250307,3015,15.92,20250203,4055,-13.81,20240816,2880,21.35,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1218,N,00,N
+20250324,151200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3485,-45,5,-1.27,501718272,144001,32.39,3525,3525,3450,4585,2475,3530,3484.13,7.69,0,-6027,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10071,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-13.80,2880,20241209,21.01,3640,-4.26,20250307,3015,15.59,20250203,4055,-14.06,20240816,2880,21.01,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1056,N,00,N
+20250324,141202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3485,-45,5,-1.27,418708112,120184,27.03,3525,3525,3450,4585,2475,3530,3483.89,7.69,0,-2264,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10071,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-13.80,2880,20241209,21.01,3640,-4.26,20250307,3015,15.59,20250203,4055,-14.06,20240816,2880,21.01,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1056,N,00,N
+20250324,131202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3485,-45,5,-1.27,308720638,88588,19.92,3525,3525,3450,4585,2475,3530,3484.90,7.69,0,-10405,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10071,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-13.80,2880,20241209,21.01,3640,-4.26,20250307,3015,15.59,20250203,4055,-14.06,20240816,2880,21.01,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1056,N,00,N
+20250324,121159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3490,-40,5,-1.13,266232873,76403,17.18,3525,3525,3450,4585,2475,3530,3484.59,7.69,0,-8540,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10085,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-13.68,2880,20241209,21.18,3640,-4.12,20250307,3015,15.75,20250203,4055,-13.93,20240816,2880,21.18,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1056,N,00,N
+20250324,111159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3490,-40,5,-1.13,214601363,61597,13.85,3525,3525,3450,4585,2475,3530,3483.96,7.69,0,-5800,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10085,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-13.68,2880,20241209,21.18,3640,-4.12,20250307,3015,15.75,20250203,4055,-13.93,20240816,2880,21.18,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1056,N,00,N
+20250324,101156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3475,-55,5,-1.56,92189920,26473,5.95,3525,3525,3450,4585,2475,3530,3482.41,7.69,0,-827,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10042,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-14.05,2880,20241209,20.66,3640,-4.53,20250307,3015,15.26,20250203,4055,-14.30,20240816,2880,20.66,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1056,N,00,N
+20250324,091157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3505,-25,5,-0.71,25925805,7438,1.67,3525,3525,3450,4585,2475,3530,3485.59,7.69,0,2621,3660,3595,3505,3440,3350,3550,3395,1445,1055,500,2750,5,1,288968884,10128,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-13.31,2880,20241209,21.70,3640,-3.71,20250307,3015,16.25,20250203,4055,-13.56,20240816,2880,21.70,20241209,0.00,N,330590,500,1444 억,,22221807,N,N,1056,N,00,N
 20250321,161213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,-20,5,-0.56,1540721088,444513,286.73,3570,3570,3415,4615,2485,3550,3466.09,7.73,0,-84690,3596,3572,3556,3532,3516,3570,3530,1445,1065,500,2760,5,1,288968884,10201,0.00,0.00,12,0.15,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22324665,N,N,1056,N,00,N
 20250321,151158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3445,-105,5,-2.96,1201499358,347939,224.43,3570,3570,3415,4615,2485,3550,3453.19,7.73,0,-112979,3596,3572,3556,3532,3516,3570,3530,1445,1065,500,2760,5,1,288968884,9955,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-14.79,2880,20241209,19.62,3640,-5.36,20250307,3015,14.26,20250203,4055,-15.04,20240816,2880,19.62,20241209,0.00,N,330590,500,1444 억,,22324665,N,N,50,N,00,N
 20250321,141159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3440,-110,5,-3.10,983374183,284573,183.56,3570,3570,3415,4615,2485,3550,3455.61,7.73,0,-109664,3596,3572,3556,3532,3516,3570,3530,1445,1065,500,2760,5,1,288968884,9941,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-14.91,2880,20241209,19.44,3640,-5.49,20250307,3015,14.10,20250203,4055,-15.17,20240816,2880,19.44,20241209,0.00,N,330590,500,1444 억,,22324665,N,N,50,N,00,N

330590/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,288968884,0,1027284382620,0.00
+20250325,0,288968884,0,1009946249580,0.00
+20250324,0,288968884,0,1009946249580,0.00
+20250321,0,288968884,0,1020060160520,0.00
+20250320,0,288968884,0,1025839538200,0.00
 20250319,0,288968884,0,1025839538200,0.00
 20250318,0,288968884,0,1020060160520,0.00
 20250317,0,288968884,0,1005611716320,0.00

330590/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3530,3450,3580,3415,1289694,4513102068,00,0.00,N,2,80,
 20250310,3450,3490,3595,3370,1054332,3643104991,00,0.00,N,5,-65,
 20250304,3515,3515,3640,3480,1270889,4532394377,00,0.00,N,3,0,
 20250224,3515,3400,3525,3300,1654617,5783323565,00,0.00,N,2,70,