Add accumulated files

439580/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,11370,10980,11590,10830,272525,3091518780,00,0.00,N,2,260,
+20250326,11110,11480,11480,11010,166158,1859919100,00,0.00,N,2,140,
+20250325,10970,10570,11060,10570,92884,1004542380,00,0.00,N,2,370,
+20250324,10600,10780,10840,10520,44023,469444065,00,0.00,N,5,-50,
 20250321,10650,10530,10810,10260,88100,927769260,00,0.00,N,2,120,
 20250320,10530,10810,10900,10410,89793,955326455,00,0.00,N,5,-280,
 20250319,10810,11040,11160,10810,59251,646458810,00,0.00,N,5,-290,

439580/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
+20250328,10980,-390,5,45091,-48978,2001,506,-549,22,244010,44289,2001,2776,508,22,198919,93267,0,2270,1057,0
+20250327,11370,260,2,-3960,893,-3,-43,8,0,206442,62981,1,2343,714,0,210402,62088,4,2386,706,0
+20250326,11110,140,2,28544,-28246,-5,323,-320,0,134863,31054,1,1511,346,0,106319,59300,6,1188,666,0
+20250325,10970,370,2,-18493,17414,2,-201,190,0,55609,36082,2,601,390,0,74102,18668,0,803,201,0
+20250324,10600,-50,5,-1914,4576,-2915,-21,49,-31,30146,13609,1,321,145,0,32060,9033,2916,342,97,31
 20250321,10650,120,2,-5085,3695,-11,-53,38,0,68045,18647,4,717,195,0,73130,14952,15,771,157,0
 20250320,10530,-280,5,11312,-15992,8,122,-171,0,68208,16657,9,726,178,0,56896,32649,1,604,349,0
 20250319,10810,-290,5,12857,-14489,8,140,-158,0,51431,6013,10,561,66,0,38574,20502,2,421,224,0

439580/min/candle-20250324.csv

@@ -0,0 +1,763 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,214100,446004145,10600,10600,10600,10600,1913
+20250324,214000,446004145,10600,10600,10600,10600,0
+20250324,213900,446004145,10600,10600,10600,10600,0
+20250324,213800,446004145,10600,10600,10600,10600,0
+20250324,213700,446004145,10600,10600,10600,10600,0
+20250324,213600,446004145,10600,10600,10600,10600,0
+20250324,213500,446004145,10600,10600,10600,10600,0
+20250324,213400,446004145,10600,10600,10600,10600,0
+20250324,213300,446004145,10600,10600,10600,10600,0
+20250324,213200,446004145,10600,10600,10600,10600,0
+20250324,213100,446004145,10600,10600,10600,10600,0
+20250324,213000,446004145,10600,10600,10600,10600,0
+20250324,212900,446004145,10600,10600,10600,10600,0
+20250324,212800,446004145,10600,10600,10600,10600,0
+20250324,212700,446004145,10600,10600,10600,10600,0
+20250324,212600,446004145,10600,10600,10600,10600,0
+20250324,212500,446004145,10600,10600,10600,10600,0
+20250324,212400,446004145,10600,10600,10600,10600,0
+20250324,212300,446004145,10600,10600,10600,10600,0
+20250324,212200,446004145,10600,10600,10600,10600,0
+20250324,212100,446004145,10600,10600,10600,10600,0
+20250324,212000,446004145,10600,10600,10600,10600,0
+20250324,211900,446004145,10600,10600,10600,10600,0
+20250324,211800,446004145,10600,10600,10600,10600,0
+20250324,211700,446004145,10600,10600,10600,10600,0
+20250324,211600,446004145,10600,10600,10600,10600,0
+20250324,211500,446004145,10600,10600,10600,10600,0
+20250324,211400,446004145,10600,10600,10600,10600,0
+20250324,211300,446004145,10600,10600,10600,10600,0
+20250324,211200,446004145,10600,10600,10600,10600,0
+20250324,211100,446004145,10600,10600,10600,10600,1913
+20250324,211000,446004145,10600,10600,10600,10600,0
+20250324,210900,446004145,10600,10600,10600,10600,0
+20250324,210800,446004145,10600,10600,10600,10600,0
+20250324,210700,446004145,10600,10600,10600,10600,0
+20250324,210600,446004145,10600,10600,10600,10600,0
+20250324,210500,446004145,10600,10600,10600,10600,0
+20250324,210400,446004145,10600,10600,10600,10600,0
+20250324,210300,446004145,10600,10600,10600,10600,0
+20250324,210200,446004145,10600,10600,10600,10600,0
+20250324,210100,446004145,10600,10600,10600,10600,0
+20250324,210000,446004145,10600,10600,10600,10600,0
+20250324,205900,446004145,10600,10600,10600,10600,0
+20250324,205800,446004145,10600,10600,10600,10600,0
+20250324,205700,446004145,10600,10600,10600,10600,0
+20250324,205600,446004145,10600,10600,10600,10600,0
+20250324,205500,446004145,10600,10600,10600,10600,0
+20250324,205400,446004145,10600,10600,10600,10600,0
+20250324,205300,446004145,10600,10600,10600,10600,0
+20250324,205200,446004145,10600,10600,10600,10600,0
+20250324,205100,446004145,10600,10600,10600,10600,0
+20250324,205000,446004145,10600,10600,10600,10600,0
+20250324,204900,446004145,10600,10600,10600,10600,0
+20250324,204800,446004145,10600,10600,10600,10600,0
+20250324,204700,446004145,10600,10600,10600,10600,0
+20250324,204600,446004145,10600,10600,10600,10600,0
+20250324,204500,446004145,10600,10600,10600,10600,0
+20250324,204400,446004145,10600,10600,10600,10600,0
+20250324,204300,446004145,10600,10600,10600,10600,0
+20250324,204200,446004145,10600,10600,10600,10600,0
+20250324,204100,446004145,10600,10600,10600,10600,1913
+20250324,204000,446004145,10600,10600,10600,10600,0
+20250324,203900,446004145,10600,10600,10600,10600,0
+20250324,203800,446004145,10600,10600,10600,10600,0
+20250324,203700,446004145,10600,10600,10600,10600,0
+20250324,203600,446004145,10600,10600,10600,10600,0
+20250324,203500,446004145,10600,10600,10600,10600,0
+20250324,203400,446004145,10600,10600,10600,10600,0
+20250324,203300,446004145,10600,10600,10600,10600,0
+20250324,203200,446004145,10600,10600,10600,10600,0
+20250324,203100,446004145,10600,10600,10600,10600,0
+20250324,203000,446004145,10600,10600,10600,10600,0
+20250324,202900,446004145,10600,10600,10600,10600,0
+20250324,202800,446004145,10600,10600,10600,10600,0
+20250324,202700,446004145,10600,10600,10600,10600,0
+20250324,202600,446004145,10600,10600,10600,10600,0
+20250324,202500,446004145,10600,10600,10600,10600,0
+20250324,202400,446004145,10600,10600,10600,10600,0
+20250324,202300,446004145,10600,10600,10600,10600,0
+20250324,202200,446004145,10600,10600,10600,10600,0
+20250324,202100,446004145,10600,10600,10600,10600,0
+20250324,202000,446004145,10600,10600,10600,10600,0
+20250324,201900,446004145,10600,10600,10600,10600,0
+20250324,201800,446004145,10600,10600,10600,10600,0
+20250324,201700,446004145,10600,10600,10600,10600,0
+20250324,201600,446004145,10600,10600,10600,10600,0
+20250324,201500,446004145,10600,10600,10600,10600,0
+20250324,201400,446004145,10600,10600,10600,10600,0
+20250324,201300,446004145,10600,10600,10600,10600,0
+20250324,201200,446004145,10600,10600,10600,10600,0
+20250324,201100,446004145,10600,10600,10600,10600,1913
+20250324,201000,446004145,10600,10600,10600,10600,0
+20250324,200900,446004145,10600,10600,10600,10600,0
+20250324,200800,446004145,10600,10600,10600,10600,0
+20250324,200700,446004145,10600,10600,10600,10600,0
+20250324,200600,446004145,10600,10600,10600,10600,0
+20250324,200500,446004145,10600,10600,10600,10600,0
+20250324,200400,446004145,10600,10600,10600,10600,0
+20250324,200300,446004145,10600,10600,10600,10600,0
+20250324,200200,446004145,10600,10600,10600,10600,0
+20250324,200100,446004145,10600,10600,10600,10600,0
+20250324,200000,446004145,10600,10600,10600,10600,0
+20250324,195900,446004145,10600,10600,10600,10600,0
+20250324,195800,446004145,10600,10600,10600,10600,0
+20250324,195700,446004145,10600,10600,10600,10600,0
+20250324,195600,446004145,10600,10600,10600,10600,0
+20250324,195500,446004145,10600,10600,10600,10600,0
+20250324,195400,446004145,10600,10600,10600,10600,0
+20250324,195300,446004145,10600,10600,10600,10600,0
+20250324,195200,446004145,10600,10600,10600,10600,0
+20250324,195100,446004145,10600,10600,10600,10600,0
+20250324,195000,446004145,10600,10600,10600,10600,0
+20250324,194900,446004145,10600,10600,10600,10600,0
+20250324,194800,446004145,10600,10600,10600,10600,0
+20250324,194700,446004145,10600,10600,10600,10600,0
+20250324,194600,446004145,10600,10600,10600,10600,0
+20250324,194500,446004145,10600,10600,10600,10600,0
+20250324,194400,446004145,10600,10600,10600,10600,0
+20250324,194300,446004145,10600,10600,10600,10600,0
+20250324,194200,446004145,10600,10600,10600,10600,0
+20250324,194100,446004145,10600,10600,10600,10600,1913
+20250324,194000,446004145,10600,10600,10600,10600,0
+20250324,193900,446004145,10600,10600,10600,10600,0
+20250324,193800,446004145,10600,10600,10600,10600,0
+20250324,193700,446004145,10600,10600,10600,10600,0
+20250324,193600,446004145,10600,10600,10600,10600,0
+20250324,193500,446004145,10600,10600,10600,10600,0
+20250324,193400,446004145,10600,10600,10600,10600,0
+20250324,193300,446004145,10600,10600,10600,10600,0
+20250324,193200,446004145,10600,10600,10600,10600,0
+20250324,193100,446004145,10600,10600,10600,10600,0
+20250324,193000,446004145,10600,10600,10600,10600,0
+20250324,192900,446004145,10600,10600,10600,10600,0
+20250324,192800,446004145,10600,10600,10600,10600,0
+20250324,192700,446004145,10600,10600,10600,10600,0
+20250324,192600,446004145,10600,10600,10600,10600,0
+20250324,192500,446004145,10600,10600,10600,10600,0
+20250324,192400,446004145,10600,10600,10600,10600,0
+20250324,192300,446004145,10600,10600,10600,10600,0
+20250324,192200,446004145,10600,10600,10600,10600,0
+20250324,192100,446004145,10600,10600,10600,10600,0
+20250324,192000,446004145,10600,10600,10600,10600,0
+20250324,191900,446004145,10600,10600,10600,10600,0
+20250324,191800,446004145,10600,10600,10600,10600,0
+20250324,191700,446004145,10600,10600,10600,10600,0
+20250324,191600,446004145,10600,10600,10600,10600,0
+20250324,191500,446004145,10600,10600,10600,10600,0
+20250324,191400,446004145,10600,10600,10600,10600,0
+20250324,191300,446004145,10600,10600,10600,10600,0
+20250324,191200,446004145,10600,10600,10600,10600,0
+20250324,191100,446004145,10600,10600,10600,10600,1913
+20250324,191000,446004145,10600,10600,10600,10600,0
+20250324,190900,446004145,10600,10600,10600,10600,0
+20250324,190800,446004145,10600,10600,10600,10600,0
+20250324,190700,446004145,10600,10600,10600,10600,0
+20250324,190600,446004145,10600,10600,10600,10600,0
+20250324,190500,446004145,10600,10600,10600,10600,0
+20250324,190400,446004145,10600,10600,10600,10600,0
+20250324,190300,446004145,10600,10600,10600,10600,0
+20250324,190200,446004145,10600,10600,10600,10600,0
+20250324,190100,446004145,10600,10600,10600,10600,0
+20250324,190000,446004145,10600,10600,10600,10600,0
+20250324,185900,446004145,10600,10600,10600,10600,0
+20250324,185800,446004145,10600,10600,10600,10600,0
+20250324,185700,446004145,10600,10600,10600,10600,0
+20250324,185600,446004145,10600,10600,10600,10600,0
+20250324,185500,446004145,10600,10600,10600,10600,0
+20250324,185400,446004145,10600,10600,10600,10600,0
+20250324,185300,446004145,10600,10600,10600,10600,0
+20250324,185200,446004145,10600,10600,10600,10600,0
+20250324,185100,446004145,10600,10600,10600,10600,0
+20250324,185000,446004145,10600,10600,10600,10600,0
+20250324,184900,446004145,10600,10600,10600,10600,0
+20250324,184800,446004145,10600,10600,10600,10600,0
+20250324,184700,446004145,10600,10600,10600,10600,0
+20250324,184600,446004145,10600,10600,10600,10600,0
+20250324,184500,446004145,10600,10600,10600,10600,0
+20250324,184400,446004145,10600,10600,10600,10600,0
+20250324,184300,446004145,10600,10600,10600,10600,0
+20250324,184200,446004145,10600,10600,10600,10600,0
+20250324,184100,446004145,10600,10600,10600,10600,1913
+20250324,184000,446004145,10600,10600,10600,10600,0
+20250324,183900,446004145,10600,10600,10600,10600,0
+20250324,183800,446004145,10600,10600,10600,10600,0
+20250324,183700,446004145,10600,10600,10600,10600,0
+20250324,183600,446004145,10600,10600,10600,10600,0
+20250324,183500,446004145,10600,10600,10600,10600,0
+20250324,183400,446004145,10600,10600,10600,10600,0
+20250324,183300,446004145,10600,10600,10600,10600,0
+20250324,183200,446004145,10600,10600,10600,10600,0
+20250324,183100,446004145,10600,10600,10600,10600,0
+20250324,183000,446004145,10600,10600,10600,10600,0
+20250324,182900,446004145,10600,10600,10600,10600,0
+20250324,182800,446004145,10600,10600,10600,10600,0
+20250324,182700,446004145,10600,10600,10600,10600,0
+20250324,182600,446004145,10600,10600,10600,10600,0
+20250324,182500,446004145,10600,10600,10600,10600,0
+20250324,182400,446004145,10600,10600,10600,10600,0
+20250324,182300,446004145,10600,10600,10600,10600,0
+20250324,182200,446004145,10600,10600,10600,10600,0
+20250324,182100,446004145,10600,10600,10600,10600,0
+20250324,182000,446004145,10600,10600,10600,10600,0
+20250324,181900,446004145,10600,10600,10600,10600,0
+20250324,181800,446004145,10600,10600,10600,10600,0
+20250324,181700,446004145,10600,10600,10600,10600,0
+20250324,181600,446004145,10600,10600,10600,10600,0
+20250324,181500,446004145,10600,10600,10600,10600,0
+20250324,181400,446004145,10600,10600,10600,10600,0
+20250324,181300,446004145,10600,10600,10600,10600,0
+20250324,181200,446004145,10600,10600,10600,10600,0
+20250324,181100,446004145,10600,10600,10600,10600,1913
+20250324,181000,446004145,10600,10600,10600,10600,0
+20250324,180900,446004145,10600,10600,10600,10600,0
+20250324,180800,446004145,10600,10600,10600,10600,0
+20250324,180700,446004145,10600,10600,10600,10600,0
+20250324,180600,446004145,10600,10600,10600,10600,0
+20250324,180500,446004145,10600,10600,10600,10600,0
+20250324,180400,446004145,10600,10600,10600,10600,0
+20250324,180300,446004145,10600,10600,10600,10600,0
+20250324,180200,446004145,10600,10600,10600,10600,0
+20250324,180100,446004145,10600,10600,10600,10600,0
+20250324,180000,446004145,10600,10600,10600,10600,0
+20250324,175900,446004145,10600,10600,10600,10600,0
+20250324,175800,446004145,10600,10600,10600,10600,0
+20250324,175700,446004145,10600,10600,10600,10600,0
+20250324,175600,446004145,10600,10600,10600,10600,0
+20250324,175500,446004145,10600,10600,10600,10600,0
+20250324,175400,446004145,10600,10600,10600,10600,0
+20250324,175300,446004145,10600,10600,10600,10600,0
+20250324,175200,446004145,10600,10600,10600,10600,0
+20250324,175100,446004145,10600,10600,10600,10600,0
+20250324,175000,446004145,10600,10600,10600,10600,0
+20250324,174900,446004145,10600,10600,10600,10600,0
+20250324,174800,446004145,10600,10600,10600,10600,0
+20250324,174700,446004145,10600,10600,10600,10600,0
+20250324,174600,446004145,10600,10600,10600,10600,0
+20250324,174500,446004145,10600,10600,10600,10600,0
+20250324,174400,446004145,10600,10600,10600,10600,0
+20250324,174300,446004145,10600,10600,10600,10600,0
+20250324,174200,446004145,10600,10600,10600,10600,0
+20250324,174100,446004145,10600,10600,10600,10600,1913
+20250324,174000,446004145,10600,10600,10600,10600,0
+20250324,173900,446004145,10600,10600,10600,10600,0
+20250324,173800,446004145,10600,10600,10600,10600,0
+20250324,173700,446004145,10600,10600,10600,10600,0
+20250324,173600,446004145,10600,10600,10600,10600,0
+20250324,173500,446004145,10600,10600,10600,10600,0
+20250324,173400,446004145,10600,10600,10600,10600,0
+20250324,173300,446004145,10600,10600,10600,10600,0
+20250324,173200,446004145,10600,10600,10600,10600,0
+20250324,173100,446004145,10600,10600,10600,10600,0
+20250324,173000,446004145,10600,10600,10600,10600,0
+20250324,172900,446004145,10600,10600,10600,10600,0
+20250324,172800,446004145,10600,10600,10600,10600,0
+20250324,172700,446004145,10600,10600,10600,10600,0
+20250324,172600,446004145,10600,10600,10600,10600,0
+20250324,172500,446004145,10600,10600,10600,10600,0
+20250324,172400,446004145,10600,10600,10600,10600,0
+20250324,172300,446004145,10600,10600,10600,10600,0
+20250324,172200,446004145,10600,10600,10600,10600,0
+20250324,172100,446004145,10600,10600,10600,10600,0
+20250324,172000,446004145,10600,10600,10600,10600,0
+20250324,171900,446004145,10600,10600,10600,10600,0
+20250324,171800,446004145,10600,10600,10600,10600,0
+20250324,171700,446004145,10600,10600,10600,10600,0
+20250324,171600,446004145,10600,10600,10600,10600,0
+20250324,171500,446004145,10600,10600,10600,10600,0
+20250324,171400,446004145,10600,10600,10600,10600,0
+20250324,171300,446004145,10600,10600,10600,10600,0
+20250324,171200,446004145,10600,10600,10600,10600,0
+20250324,171100,446004145,10600,10600,10600,10600,1913
+20250324,171000,446004145,10600,10600,10600,10600,0
+20250324,170900,446004145,10600,10600,10600,10600,0
+20250324,170800,446004145,10600,10600,10600,10600,0
+20250324,170700,446004145,10600,10600,10600,10600,0
+20250324,170600,446004145,10600,10600,10600,10600,0
+20250324,170500,446004145,10600,10600,10600,10600,0
+20250324,170400,446004145,10600,10600,10600,10600,0
+20250324,170300,446004145,10600,10600,10600,10600,0
+20250324,170200,446004145,10600,10600,10600,10600,0
+20250324,170100,446004145,10600,10600,10600,10600,0
+20250324,170000,446004145,10600,10600,10600,10600,0
+20250324,165900,446004145,10600,10600,10600,10600,0
+20250324,165800,446004145,10600,10600,10600,10600,0
+20250324,165700,446004145,10600,10600,10600,10600,0
+20250324,165600,446004145,10600,10600,10600,10600,0
+20250324,165500,446004145,10600,10600,10600,10600,0
+20250324,165400,446004145,10600,10600,10600,10600,0
+20250324,165300,446004145,10600,10600,10600,10600,0
+20250324,165200,446004145,10600,10600,10600,10600,0
+20250324,165100,446004145,10600,10600,10600,10600,0
+20250324,165000,446004145,10600,10600,10600,10600,0
+20250324,164900,446004145,10600,10600,10600,10600,0
+20250324,164800,446004145,10600,10600,10600,10600,0
+20250324,164700,446004145,10600,10600,10600,10600,0
+20250324,164600,446004145,10600,10600,10600,10600,0
+20250324,164500,446004145,10600,10600,10600,10600,0
+20250324,164400,446004145,10600,10600,10600,10600,0
+20250324,164300,446004145,10600,10600,10600,10600,0
+20250324,164200,446004145,10600,10600,10600,10600,0
+20250324,164100,446004145,10600,10600,10600,10600,1913
+20250324,164000,446004145,10600,10600,10600,10600,0
+20250324,163900,446004145,10600,10600,10600,10600,0
+20250324,163800,446004145,10600,10600,10600,10600,0
+20250324,163700,446004145,10600,10600,10600,10600,0
+20250324,163600,446004145,10600,10600,10600,10600,0
+20250324,163500,446004145,10600,10600,10600,10600,0
+20250324,163400,446004145,10600,10600,10600,10600,0
+20250324,163300,446004145,10600,10600,10600,10600,0
+20250324,163200,446004145,10600,10600,10600,10600,0
+20250324,163100,446004145,10600,10600,10600,10600,0
+20250324,163000,446004145,10600,10600,10600,10600,0
+20250324,162900,446004145,10600,10600,10600,10600,0
+20250324,162800,446004145,10600,10600,10600,10600,0
+20250324,162700,446004145,10600,10600,10600,10600,0
+20250324,162600,446004145,10600,10600,10600,10600,0
+20250324,162500,446004145,10600,10600,10600,10600,0
+20250324,162400,446004145,10600,10600,10600,10600,0
+20250324,162300,446004145,10600,10600,10600,10600,0
+20250324,162200,446004145,10600,10600,10600,10600,0
+20250324,162100,446004145,10600,10600,10600,10600,0
+20250324,162000,446004145,10600,10600,10600,10600,0
+20250324,161900,446004145,10600,10600,10600,10600,0
+20250324,161800,446004145,10600,10600,10600,10600,0
+20250324,161700,446004145,10600,10600,10600,10600,0
+20250324,161600,446004145,10600,10600,10600,10600,0
+20250324,161500,446004145,10600,10600,10600,10600,0
+20250324,161400,446004145,10600,10600,10600,10600,0
+20250324,161300,446004145,10600,10600,10600,10600,0
+20250324,161200,446004145,10600,10600,10600,10600,0
+20250324,161100,446004145,10600,10600,10600,10600,1913
+20250324,161000,446004145,10600,10600,10600,10600,0
+20250324,160900,446004145,10600,10600,10600,10600,0
+20250324,160800,446004145,10600,10600,10600,10600,0
+20250324,160700,446004145,10600,10600,10600,10600,0
+20250324,160600,446004145,10600,10600,10600,10600,0
+20250324,160500,446004145,10600,10600,10600,10600,0
+20250324,160400,446004145,10600,10600,10600,10600,0
+20250324,160300,446004145,10600,10600,10600,10600,0
+20250324,160200,446004145,10600,10600,10600,10600,0
+20250324,160100,446004145,10600,10600,10600,10600,0
+20250324,160000,446004145,10600,10600,10600,10600,0
+20250324,155900,446004145,10600,10600,10600,10600,0
+20250324,155800,446004145,10600,10600,10600,10600,0
+20250324,155700,446004145,10600,10600,10600,10600,0
+20250324,155600,446004145,10600,10600,10600,10600,0
+20250324,155500,446004145,10600,10600,10600,10600,0
+20250324,155400,446004145,10600,10600,10600,10600,0
+20250324,155300,446004145,10600,10600,10600,10600,0
+20250324,155200,446004145,10600,10600,10600,10600,0
+20250324,155100,446004145,10600,10600,10600,10600,0
+20250324,155000,446004145,10600,10600,10600,10600,0
+20250324,154900,446004145,10600,10600,10600,10600,0
+20250324,154800,446004145,10600,10600,10600,10600,0
+20250324,154700,446004145,10600,10600,10600,10600,0
+20250324,154600,446004145,10600,10600,10600,10600,0
+20250324,154500,446004145,10600,10600,10600,10600,0
+20250324,154400,446004145,10600,10600,10600,10600,0
+20250324,154300,446004145,10600,10600,10600,10600,0
+20250324,154200,446004145,10600,10600,10600,10600,0
+20250324,154100,446004145,10600,10600,10600,10600,1913
+20250324,154000,446004145,10600,10600,10600,10600,0
+20250324,153900,446004145,10600,10600,10600,10600,0
+20250324,153800,446004145,10600,10600,10600,10600,0
+20250324,153700,446004145,10600,10600,10600,10600,0
+20250324,153600,446004145,10600,10600,10600,10600,0
+20250324,153500,446004145,10600,10600,10600,10600,0
+20250324,153400,446004145,10600,10600,10600,10600,0
+20250324,153300,446004145,10600,10600,10600,10600,0
+20250324,153200,446004145,10600,10600,10600,10600,0
+20250324,153100,446004145,10600,10600,10600,10600,0
+20250324,153000,446004145,10600,10600,10600,10600,1913
+20250324,152900,425726345,10620,10620,10620,10620,0
+20250324,152800,425726345,10620,10620,10620,10620,0
+20250324,152700,425726345,10620,10620,10620,10620,0
+20250324,152600,425726345,10620,10620,10620,10620,0
+20250324,152500,425726345,10620,10620,10620,10620,0
+20250324,152400,425726345,10620,10620,10620,10620,0
+20250324,152300,425726345,10620,10620,10620,10620,0
+20250324,152200,425726345,10620,10620,10620,10620,0
+20250324,152100,425726345,10620,10620,10620,10620,0
+20250324,152000,425726345,10620,10620,10620,10620,0
+20250324,151900,425726345,10620,10625,10625,10620,151
+20250324,151800,424122705,10620,10620,10620,10620,145
+20250324,151700,422582805,10625,10625,10625,10625,1
+20250324,151600,422572180,10620,10620,10620,10620,0
+20250324,151500,422572180,10620,10620,10620,10620,0
+20250324,151400,422572180,10620,10620,10620,10620,0
+20250324,151300,422572180,10620,10620,10620,10620,23
+20250324,151200,422327920,10620,10620,10620,10620,0
+20250324,151100,422327920,10620,10620,10620,10620,0
+20250324,151000,422327920,10620,10620,10620,10620,0
+20250324,150900,422327920,10620,10620,10620,10620,400
+20250324,150800,418079920,10620,10620,10620,10620,60
+20250324,150700,417442720,10620,10620,10620,10620,40
+20250324,150600,417017920,10650,10650,10650,10650,1
+20250324,150500,417007270,10610,10650,10650,10610,572
+20250324,150400,410917110,10650,10650,10650,10650,2
+20250324,150300,410895810,10610,10610,10610,10610,0
+20250324,150200,410895810,10610,10640,10650,10610,65
+20250324,150100,410204260,10600,10610,10610,10600,174
+20250324,150000,408358310,10610,10630,10630,10610,848
+20250324,145900,399354610,10630,10630,10630,10630,17
+20250324,145800,399173900,10630,10630,10630,10630,20
+20250324,145700,398961300,10640,10640,10640,10640,1
+20250324,145600,398950660,10640,10640,10640,10640,0
+20250324,145500,398950660,10640,10640,10640,10640,0
+20250324,145400,398950660,10640,10640,10640,10640,1
+20250324,145300,398940020,10640,10640,10640,10640,199
+20250324,145200,396822660,10650,10650,10650,10650,0
+20250324,145100,396822660,10650,10650,10650,10650,0
+20250324,145000,396822660,10650,10650,10650,10650,0
+20250324,144900,396822660,10650,10650,10650,10650,0
+20250324,144800,396822660,10650,10650,10650,10650,60
+20250324,144700,396183660,10670,10670,10670,10670,0
+20250324,144600,396183660,10670,10670,10670,10670,0
+20250324,144500,396183660,10670,10670,10670,10670,0
+20250324,144400,396183660,10670,10670,10670,10670,0
+20250324,144300,396183660,10670,10670,10670,10670,0
+20250324,144200,396183660,10670,10670,10670,10670,0
+20250324,144100,396183660,10670,10670,10670,10670,10
+20250324,144000,396076960,10670,10670,10670,10670,10
+20250324,143900,395970260,10650,10650,10650,10650,97
+20250324,143800,394937210,10650,10650,10650,10650,0
+20250324,143700,394937210,10650,10660,10660,10650,97
+20250324,143600,393903950,10660,10660,10660,10660,1
+20250324,143500,393893290,10670,10670,10670,10670,0
+20250324,143400,393893290,10670,10670,10670,10670,4
+20250324,143300,393850610,10680,10680,10680,10680,0
+20250324,143200,393850610,10680,10680,10680,10680,0
+20250324,143100,393850610,10680,10670,10680,10670,68
+20250324,143000,393125040,10670,10670,10670,10670,169
+20250324,142900,391321810,10680,10680,10680,10680,0
+20250324,142800,391321810,10680,10680,10680,10680,0
+20250324,142700,391321810,10680,10680,10680,10680,41
+20250324,142600,390883930,10730,10730,10730,10730,0
+20250324,142500,390883930,10730,10730,10730,10730,0
+20250324,142400,390883930,10730,10730,10730,10730,0
+20250324,142300,390883930,10730,10730,10730,10730,0
+20250324,142200,390883930,10730,10730,10730,10730,0
+20250324,142100,390883930,10730,10730,10730,10730,0
+20250324,142000,390883930,10730,10730,10730,10730,2
+20250324,141900,390862470,10650,10650,10650,10650,0
+20250324,141800,390862470,10650,10650,10650,10650,0
+20250324,141700,390862470,10650,10650,10650,10650,0
+20250324,141600,390862470,10650,10650,10650,10650,0
+20250324,141500,390862470,10650,10650,10650,10650,10
+20250324,141400,390755970,10740,10710,10740,10710,25
+20250324,141300,390488190,10710,10710,10710,10710,100
+20250324,141200,389417190,10710,10660,10710,10660,374
+20250324,141100,385430270,10660,10660,10660,10660,120
+20250324,141000,384151070,10660,10650,10660,10650,69
+20250324,140900,383415990,10650,10650,10650,10650,0
+20250324,140800,383415990,10650,10650,10650,10650,330
+20250324,140700,379901490,10650,10650,10650,10650,0
+20250324,140600,379901490,10650,10650,10650,10650,0
+20250324,140500,379901490,10650,10650,10650,10650,0
+20250324,140400,379901490,10650,10650,10650,10650,0
+20250324,140300,379901490,10650,10650,10650,10650,68
+20250324,140200,379177290,10660,10660,10660,10660,0
+20250324,140100,379177290,10660,10660,10660,10660,0
+20250324,140000,379177290,10660,10660,10660,10660,0
+20250324,135900,379177290,10660,10660,10660,10660,10
+20250324,135800,379070690,10650,10650,10650,10650,52
+20250324,135700,378516890,10650,10660,10660,10650,249
+20250324,135600,375863890,10670,10670,10670,10670,0
+20250324,135500,375863890,10670,10670,10670,10670,0
+20250324,135400,375863890,10670,10670,10670,10670,0
+20250324,135300,375863890,10670,10680,10680,10670,18
+20250324,135200,375671720,10670,10670,10670,10670,0
+20250324,135100,375671720,10670,10670,10670,10670,0
+20250324,135000,375671720,10670,10670,10670,10670,30
+20250324,134900,375351620,10670,10670,10670,10670,0
+20250324,134800,375351620,10670,10670,10670,10670,1
+20250324,134700,375340950,10710,10710,10710,10710,1
+20250324,134600,375330240,10700,10700,10700,10700,0
+20250324,134500,375330240,10700,10700,10700,10700,0
+20250324,134400,375330240,10700,10700,10700,10700,0
+20250324,134300,375330240,10700,10700,10700,10700,0
+20250324,134200,375330240,10700,10700,10700,10700,122
+20250324,134100,374024840,10700,10700,10700,10700,4
+20250324,134000,373982040,10660,10690,10690,10660,3
+20250324,133900,373950030,10690,10690,10700,10690,47
+20250324,133800,373447560,10690,10690,10690,10690,0
+20250324,133700,373447560,10690,10690,10690,10690,46
+20250324,133600,372955820,10690,10690,10690,10690,93
+20250324,133500,371961650,10690,10690,10690,10690,0
+20250324,133400,371961650,10690,10690,10690,10690,33
+20250324,133300,371608880,10690,10700,10700,10690,23
+20250324,133200,371362910,10700,10700,10700,10700,0
+20250324,133100,371362910,10700,10700,10700,10700,8
+20250324,133000,371277310,10740,10740,10740,10740,1
+20250324,132900,371266570,10700,10700,10700,10700,2
+20250324,132800,371245170,10690,10690,10690,10690,0
+20250324,132700,371245170,10690,10690,10690,10690,90
+20250324,132600,370283070,10740,10740,10740,10740,3
+20250324,132500,370250850,10750,10690,10750,10690,21
+20250324,132400,370026300,10690,10690,10690,10690,50
+20250324,132300,369491800,10700,10700,10700,10700,502
+20250324,132200,364120400,10710,10720,10720,10710,900
+20250324,132100,354474400,10720,10720,10720,10720,0
+20250324,132000,354474400,10720,10720,10720,10720,20
+20250324,131900,354260000,10720,10720,10720,10720,0
+20250324,131800,354260000,10720,10720,10720,10720,0
+20250324,131700,354260000,10720,10720,10720,10720,27
+20250324,131600,353970560,10720,10720,10720,10720,0
+20250324,131500,353970560,10720,10720,10720,10720,21
+20250324,131400,353745440,10740,10740,10740,10740,2
+20250324,131300,353723960,10740,10740,10740,10740,1
+20250324,131200,353713220,10800,10800,10800,10800,1
+20250324,131100,353702420,10720,10750,10750,10720,521
+20250324,131000,348116580,10760,10760,10760,10760,0
+20250324,130900,348116580,10760,10810,10810,10760,319
+20250324,130800,344684090,10760,10760,10760,10760,13
+20250324,130700,344544210,10840,10840,10840,10840,0
+20250324,130600,344544210,10840,10820,10840,10820,1001
+20250324,130500,333702850,10830,10830,10830,10830,0
+20250324,130400,333702850,10830,10780,10830,10780,2090
+20250324,130300,311141290,10790,10790,10790,10790,1
+20250324,130200,311130500,10790,10670,10800,10670,3014
+20250324,130100,278767190,10670,10670,10670,10670,115
+20250324,130000,277540140,10670,10670,10670,10670,0
+20250324,125900,277540140,10670,10670,10670,10670,3
+20250324,125800,277508130,10670,10670,10670,10670,0
+20250324,125700,277508130,10670,10670,10670,10670,3
+20250324,125600,277476120,10660,10650,10660,10650,1408
+20250324,125500,262478700,10640,10640,10640,10640,20
+20250324,125400,262265900,10640,10640,10640,10640,0
+20250324,125300,262265900,10640,10630,10650,10630,332
+20250324,125200,258735620,10640,10640,10640,10640,2
+20250324,125100,258714340,10640,10640,10640,10640,0
+20250324,125000,258714340,10640,10640,10640,10640,50
+20250324,124900,258182340,10630,10630,10630,10630,200
+20250324,124800,256056340,10640,10640,10640,10640,1
+20250324,124700,256045700,10650,10650,10650,10650,0
+20250324,124600,256045700,10650,10650,10650,10650,0
+20250324,124500,256045700,10650,10650,10650,10650,112
+20250324,124400,254852900,10650,10650,10650,10650,38
+20250324,124300,254448200,10650,10650,10650,10650,0
+20250324,124200,254448200,10650,10650,10650,10650,644
+20250324,124100,247589600,10620,10620,10620,10620,0
+20250324,124000,247589600,10620,10620,10620,10620,0
+20250324,123900,247589600,10620,10620,10620,10620,5
+20250324,123800,247536500,10620,10620,10620,10620,0
+20250324,123700,247536500,10620,10620,10620,10620,150
+20250324,123600,245943500,10630,10630,10630,10630,4
+20250324,123500,245900980,10630,10630,10630,10630,0
+20250324,123400,245900980,10630,10630,10630,10630,0
+20250324,123300,245900980,10630,10630,10630,10630,0
+20250324,123200,245900980,10630,10630,10630,10630,0
+20250324,123100,245900980,10630,10630,10630,10630,0
+20250324,123000,245900980,10630,10630,10630,10630,112
+20250324,122900,244710420,10630,10630,10630,10630,0
+20250324,122800,244710420,10630,10630,10630,10630,354
+20250324,122700,240947400,10630,10630,10630,10630,49
+20250324,122600,240426530,10620,10650,10650,10620,586
+20250324,122500,234201250,10650,10650,10650,10650,0
+20250324,122400,234201250,10650,10650,10650,10650,0
+20250324,122300,234201250,10650,10650,10650,10650,500
+20250324,122200,228876250,10690,10690,10690,10690,0
+20250324,122100,228876250,10690,10690,10690,10690,3
+20250324,122000,228844180,10680,10680,10680,10680,50
+20250324,121900,228310180,10630,10630,10630,10630,0
+20250324,121800,228310180,10630,10630,10630,10630,0
+20250324,121700,228310180,10630,10630,10630,10630,0
+20250324,121600,228310180,10630,10630,10630,10630,0
+20250324,121500,228310180,10630,10630,10630,10630,0
+20250324,121400,228310180,10630,10630,10630,10630,0
+20250324,121300,228310180,10630,10630,10630,10630,0
+20250324,121200,228310180,10630,10630,10630,10630,0
+20250324,121100,228310180,10630,10630,10630,10630,5
+20250324,121000,228257030,10640,10640,10640,10630,31
+20250324,120900,227927340,10640,10640,10640,10640,209
+20250324,120800,225703580,10640,10640,10640,10640,6
+20250324,120700,225639740,10640,10640,10640,10640,0
+20250324,120600,225639740,10640,10640,10640,10640,1
+20250324,120500,225629100,10640,10640,10640,10640,0
+20250324,120400,225629100,10640,10640,10640,10640,0
+20250324,120300,225629100,10640,10640,10640,10640,0
+20250324,120200,225629100,10640,10640,10640,10640,0
+20250324,120100,225629100,10640,10640,10640,10640,0
+20250324,120000,225629100,10640,10640,10640,10640,0
+20250324,115900,225629100,10640,10640,10640,10640,0
+20250324,115800,225629100,10640,10650,10650,10640,111
+20250324,115700,224446970,10650,10650,10650,10650,0
+20250324,115600,224446970,10650,10650,10650,10650,0
+20250324,115500,224446970,10650,10650,10650,10650,0
+20250324,115400,224446970,10650,10650,10650,10650,29
+20250324,115300,224138120,10660,10660,10660,10660,7
+20250324,115200,224063500,10660,10660,10660,10660,58
+20250324,115100,223445220,10660,10660,10660,10660,98
+20250324,115000,222400540,10690,10690,10690,10690,0
+20250324,114900,222400540,10690,10690,10690,10690,0
+20250324,114800,222400540,10690,10690,10690,10690,7
+20250324,114700,222325710,10690,10690,10690,10690,0
+20250324,114600,222325710,10690,10690,10690,10690,0
+20250324,114500,222325710,10690,10690,10690,10690,0
+20250324,114400,222325710,10690,10690,10690,10690,0
+20250324,114300,222325710,10690,10690,10690,10690,0
+20250324,114200,222325710,10690,10690,10690,10690,0
+20250324,114100,222325710,10690,10690,10690,10690,2
+20250324,114000,222304330,10690,10690,10690,10690,0
+20250324,113900,222304330,10690,10690,10690,10690,100
+20250324,113800,221235330,10680,10670,10680,10670,104
+20250324,113700,220124650,10700,10700,10700,10700,0
+20250324,113600,220124650,10700,10700,10700,10700,0
+20250324,113500,220124650,10700,10700,10700,10700,0
+20250324,113400,220124650,10700,10700,10700,10700,0
+20250324,113300,220124650,10700,10700,10700,10700,0
+20250324,113200,220124650,10700,10700,10700,10700,75
+20250324,113100,219322150,10680,10680,10680,10680,2
+20250324,113000,219300790,10700,10700,10700,10700,0
+20250324,112900,219300790,10700,10700,10700,10700,0
+20250324,112800,219300790,10700,10700,10700,10700,2
+20250324,112700,219279390,10640,10640,10640,10640,209
+20250324,112600,217055630,10640,10710,10710,10640,2
+20250324,112500,217034280,10690,10690,10690,10690,0
+20250324,112400,217034280,10690,10690,10690,10690,0
+20250324,112300,217034280,10690,10690,10690,10690,1
+20250324,112200,217023590,10680,10680,10680,10680,88
+20250324,112100,216083750,10630,10630,10630,10630,0
+20250324,112000,216083750,10630,10630,10630,10630,0
+20250324,111900,216083750,10630,10630,10630,10630,101
+20250324,111800,215010120,10630,10650,10650,10630,100
+20250324,111700,213945620,10680,10680,10680,10680,0
+20250324,111600,213945620,10680,10680,10680,10680,0
+20250324,111500,213945620,10680,10680,10680,10680,0
+20250324,111400,213945620,10680,10680,10680,10680,1
+20250324,111300,213934940,10640,10640,10640,10640,0
+20250324,111200,213934940,10640,10640,10640,10640,0
+20250324,111100,213934940,10640,10640,10640,10640,180
+20250324,111000,212019740,10640,10640,10640,10640,0
+20250324,110900,212019740,10640,10640,10640,10640,0
+20250324,110800,212019740,10640,10640,10640,10640,0
+20250324,110700,212019740,10640,10640,10640,10640,5
+20250324,110600,211966540,10680,10680,10680,10680,0
+20250324,110500,211966540,10680,10680,10680,10680,0
+20250324,110400,211966540,10680,10680,10680,10680,86
+20250324,110300,211048060,10670,10670,10670,10670,17
+20250324,110200,210866670,10670,10670,10670,10670,0
+20250324,110100,210866670,10670,10670,10670,10670,0
+20250324,110000,210866670,10670,10670,10670,10670,0
+20250324,105900,210866670,10670,10670,10670,10670,129
+20250324,105800,209490240,10670,10670,10670,10670,116
+20250324,105700,208252520,10650,10660,10660,10650,270
+20250324,105600,205375320,10650,10650,10650,10650,172
+20250324,105500,203543520,10660,10660,10660,10660,83
+20250324,105400,202658740,10650,10650,10650,10650,0
+20250324,105300,202658740,10650,10650,10650,10650,114
+20250324,105200,201444640,10660,10660,10660,10660,0
+20250324,105100,201444640,10660,10660,10660,10660,0
+20250324,105000,201444640,10660,10660,10660,10660,0
+20250324,104900,201444640,10660,10660,10660,10660,0
+20250324,104800,201444640,10660,10660,10660,10660,1
+20250324,104700,201433980,10640,10640,10640,10640,98
+20250324,104600,200391260,10640,10650,10650,10550,3015
+20250324,104500,168505750,10720,10720,10720,10720,0
+20250324,104400,168505750,10720,10710,10720,10710,9
+20250324,104300,168409350,10720,10720,10720,10720,0
+20250324,104200,168409350,10720,10720,10720,10720,30
+20250324,104100,168087750,10730,10730,10730,10730,0
+20250324,104000,168087750,10730,10650,10730,10630,257
+20250324,103900,165350640,10650,10650,10650,10650,10
+20250324,103800,165244140,10730,10650,10730,10650,11
+20250324,103700,165126910,10730,10640,10730,10640,12
+20250324,103600,164999140,10730,10730,10730,10730,0
+20250324,103500,164999140,10730,10630,10730,10630,85
+20250324,103400,164095490,10630,10670,10670,10630,1314
+20250324,103300,150121450,10670,10670,10670,10670,11
+20250324,103200,150004080,10650,10700,10700,10650,1314
+20250324,103100,135999730,10750,10750,10750,10750,0
+20250324,103000,135999730,10750,10750,10750,10750,2
+20250324,102900,135978230,10750,10750,10750,10750,0
+20250324,102800,135978230,10750,10750,10750,10750,0
+20250324,102700,135978230,10750,10750,10750,10750,0
+20250324,102600,135978230,10750,10750,10750,10750,0
+20250324,102500,135978230,10750,10700,10750,10700,267
+20250324,102400,133121280,10700,10700,10700,10700,113
+20250324,102300,131912180,10750,10750,10750,10750,93
+20250324,102200,130912430,10750,10750,10750,10750,1
+20250324,102100,130901680,10750,10750,10750,10750,0
+20250324,102000,130901680,10750,10750,10750,10700,52
+20250324,101900,130345180,10720,10720,10720,10720,0
+20250324,101800,130345180,10720,10720,10720,10720,227
+20250324,101700,127911740,10760,10760,10760,10760,0
+20250324,101600,127911740,10760,10760,10760,10760,0
+20250324,101500,127911740,10760,10760,10760,10760,1
+20250324,101400,127900980,10760,10760,10760,10760,51
+20250324,101300,127352220,10750,10750,10750,10750,422
+20250324,101200,122815720,10750,10750,10750,10750,211
+20250324,101100,120547470,10750,10730,10750,10730,3
+20250324,101000,120515240,10720,10720,10720,10720,182
+20250324,100900,118564200,10720,10720,10720,10720,0
+20250324,100800,118564200,10720,10750,10750,10720,22
+20250324,100700,118328300,10750,10750,10750,10750,0
+20250324,100600,118328300,10750,10750,10750,10750,0
+20250324,100500,118328300,10750,10750,10750,10750,86
+20250324,100400,117403800,10750,10750,10750,10750,0
+20250324,100300,117403800,10750,10750,10750,10750,1
+20250324,100200,117393050,10720,10720,10720,10720,50
+20250324,100100,116857050,10720,10720,10720,10720,14
+20250324,100000,116706970,10750,10750,10750,10750,167
+20250324,095900,114911720,10750,10740,10750,10740,1638
+20250324,095800,97315180,10740,10720,10740,10720,121
+20250324,095700,96017860,10740,10740,10740,10740,0
+20250324,095600,96017860,10740,10740,10740,10740,358
+20250324,095500,92172940,10740,10740,10740,10740,0
+20250324,095400,92172940,10740,10740,10740,10740,10
+20250324,095300,92065540,10740,10740,10740,10740,55
+20250324,095200,91474840,10740,10740,10740,10740,1
+20250324,095100,91464100,10740,10730,10740,10730,477
+20250324,095000,86345780,10690,10710,10730,10690,700
+20250324,094900,78856870,10710,10690,10710,10690,301
+20250324,094800,75638230,10690,10690,10690,10690,3
+20250324,094700,75606160,10690,10690,10690,10690,51
+20250324,094600,75060970,10690,10690,10690,10690,78
+20250324,094500,74227150,10690,10690,10690,10690,67
+20250324,094400,73510920,10650,10650,10650,10650,61
+20250324,094300,72861270,10690,10655,10690,10655,1089
+20250324,094200,61256500,10650,10650,10650,10650,0
+20250324,094100,61256500,10650,10660,10660,10650,1045
+20250324,094000,50126290,10660,10660,10660,10660,100
+20250324,093900,49060290,10690,10690,10690,10690,0
+20250324,093800,49060290,10690,10660,10690,10650,350
+20250324,093700,45331120,10670,10670,10670,10670,0
+20250324,093600,45331120,10670,10670,10670,10670,69
+20250324,093500,44594890,10660,10660,10660,10660,69
+20250324,093400,43859350,10720,10720,10720,10720,0
+20250324,093300,43859350,10720,10720,10720,10720,97
+20250324,093200,42819510,10720,10720,10720,10720,1
+20250324,093100,42808790,10650,10650,10650,10650,56
+20250324,093000,42212390,10650,10670,10730,10650,256
+20250324,092900,39481330,10730,10660,10730,10660,125
+20250324,092800,38147430,10730,10730,10730,10730,100
+20250324,092700,37074430,10730,10730,10730,10730,1
+20250324,092600,37063700,10740,10740,10740,10740,15
+20250324,092500,36902600,10750,10750,10750,10750,0
+20250324,092400,36902600,10750,10750,10750,10750,1
+20250324,092300,36891850,10620,10740,10760,10620,126
+20250324,092200,35539560,10740,10640,10740,10640,220
+20250324,092100,33194500,10610,10610,10610,10580,741
+20250324,092000,25336650,10610,10610,10610,10610,0
+20250324,091900,25336650,10610,10610,10610,10600,327
+20250324,091800,21867390,10610,10630,10640,10610,258
+20250324,091700,19124500,10610,10610,10610,10600,146
+20250324,091600,17576050,10610,10610,10610,10610,6
+20250324,091500,17512390,10610,10610,10610,10610,11
+20250324,091400,17395680,10630,10630,10630,10630,1
+20250324,091300,17385050,10630,10630,10630,10630,6
+20250324,091200,17321270,10590,10600,10600,10590,4
+20250324,091100,17278880,10630,10630,10630,10630,0
+20250324,091000,17278880,10630,10630,10630,10630,14
+20250324,090900,17130060,10570,10550,10570,10550,524
+20250324,090800,11593200,10520,10550,10550,10520,91
+20250324,090700,10634790,10520,10550,10550,10520,184
+20250324,090600,8698350,10550,10540,10550,10530,92
+20250324,090500,7728390,10550,10570,10640,10550,165
+20250324,090400,5984880,10570,10570,10570,10570,2
+20250324,090300,5963740,10640,10590,10640,10570,154
+20250324,090200,4328150,10640,10640,10640,10640,10
+20250324,090100,4221750,10640,10770,10770,10620,131
+20250324,090000,2823250,10770,10780,10780,10670,260

439580/min/candle-20250325.csv

@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,214000,975059470,10970,10970,10970,10970,4159
+20250325,213900,975059470,10970,10970,10970,10970,0
+20250325,213800,975059470,10970,10970,10970,10970,0
+20250325,213700,975059470,10970,10970,10970,10970,0
+20250325,213600,975059470,10970,10970,10970,10970,0
+20250325,213500,975059470,10970,10970,10970,10970,0
+20250325,213400,975059470,10970,10970,10970,10970,0
+20250325,213300,975059470,10970,10970,10970,10970,0
+20250325,213200,975059470,10970,10970,10970,10970,0
+20250325,213100,975059470,10970,10970,10970,10970,0
+20250325,213000,975059470,10970,10970,10970,10970,0
+20250325,212900,975059470,10970,10970,10970,10970,0
+20250325,212800,975059470,10970,10970,10970,10970,0
+20250325,212700,975059470,10970,10970,10970,10970,0
+20250325,212600,975059470,10970,10970,10970,10970,0
+20250325,212500,975059470,10970,10970,10970,10970,0
+20250325,212400,975059470,10970,10970,10970,10970,0
+20250325,212300,975059470,10970,10970,10970,10970,0
+20250325,212200,975059470,10970,10970,10970,10970,0
+20250325,212100,975059470,10970,10970,10970,10970,0
+20250325,212000,975059470,10970,10970,10970,10970,0
+20250325,211900,975059470,10970,10970,10970,10970,0
+20250325,211800,975059470,10970,10970,10970,10970,0
+20250325,211700,975059470,10970,10970,10970,10970,0
+20250325,211600,975059470,10970,10970,10970,10970,0
+20250325,211500,975059470,10970,10970,10970,10970,0
+20250325,211400,975059470,10970,10970,10970,10970,0
+20250325,211300,975059470,10970,10970,10970,10970,0
+20250325,211200,975059470,10970,10970,10970,10970,0
+20250325,211100,975059470,10970,10970,10970,10970,0
+20250325,211000,975059470,10970,10970,10970,10970,4159
+20250325,210900,975059470,10970,10970,10970,10970,0
+20250325,210800,975059470,10970,10970,10970,10970,0
+20250325,210700,975059470,10970,10970,10970,10970,0
+20250325,210600,975059470,10970,10970,10970,10970,0
+20250325,210500,975059470,10970,10970,10970,10970,0
+20250325,210400,975059470,10970,10970,10970,10970,0
+20250325,210300,975059470,10970,10970,10970,10970,0
+20250325,210200,975059470,10970,10970,10970,10970,0
+20250325,210100,975059470,10970,10970,10970,10970,0
+20250325,210000,975059470,10970,10970,10970,10970,0
+20250325,205900,975059470,10970,10970,10970,10970,0
+20250325,205800,975059470,10970,10970,10970,10970,0
+20250325,205700,975059470,10970,10970,10970,10970,0
+20250325,205600,975059470,10970,10970,10970,10970,0
+20250325,205500,975059470,10970,10970,10970,10970,0
+20250325,205400,975059470,10970,10970,10970,10970,0
+20250325,205300,975059470,10970,10970,10970,10970,0
+20250325,205200,975059470,10970,10970,10970,10970,0
+20250325,205100,975059470,10970,10970,10970,10970,0
+20250325,205000,975059470,10970,10970,10970,10970,0
+20250325,204900,975059470,10970,10970,10970,10970,0
+20250325,204800,975059470,10970,10970,10970,10970,0
+20250325,204700,975059470,10970,10970,10970,10970,0
+20250325,204600,975059470,10970,10970,10970,10970,0
+20250325,204500,975059470,10970,10970,10970,10970,0
+20250325,204400,975059470,10970,10970,10970,10970,0
+20250325,204300,975059470,10970,10970,10970,10970,0
+20250325,204200,975059470,10970,10970,10970,10970,0
+20250325,204100,975059470,10970,10970,10970,10970,0
+20250325,204000,975059470,10970,10970,10970,10970,4159
+20250325,203900,975059470,10970,10970,10970,10970,0
+20250325,203800,975059470,10970,10970,10970,10970,0
+20250325,203700,975059470,10970,10970,10970,10970,0
+20250325,203600,975059470,10970,10970,10970,10970,0
+20250325,203500,975059470,10970,10970,10970,10970,0
+20250325,203400,975059470,10970,10970,10970,10970,0
+20250325,203300,975059470,10970,10970,10970,10970,0
+20250325,203200,975059470,10970,10970,10970,10970,0
+20250325,203100,975059470,10970,10970,10970,10970,0
+20250325,203000,975059470,10970,10970,10970,10970,0
+20250325,202900,975059470,10970,10970,10970,10970,0
+20250325,202800,975059470,10970,10970,10970,10970,0
+20250325,202700,975059470,10970,10970,10970,10970,0
+20250325,202600,975059470,10970,10970,10970,10970,0
+20250325,202500,975059470,10970,10970,10970,10970,0
+20250325,202400,975059470,10970,10970,10970,10970,0
+20250325,202300,975059470,10970,10970,10970,10970,0
+20250325,202200,975059470,10970,10970,10970,10970,0
+20250325,202100,975059470,10970,10970,10970,10970,0
+20250325,202000,975059470,10970,10970,10970,10970,0
+20250325,201900,975059470,10970,10970,10970,10970,0
+20250325,201800,975059470,10970,10970,10970,10970,0
+20250325,201700,975059470,10970,10970,10970,10970,0
+20250325,201600,975059470,10970,10970,10970,10970,0
+20250325,201500,975059470,10970,10970,10970,10970,0
+20250325,201400,975059470,10970,10970,10970,10970,0
+20250325,201300,975059470,10970,10970,10970,10970,0
+20250325,201200,975059470,10970,10970,10970,10970,0
+20250325,201100,975059470,10970,10970,10970,10970,0
+20250325,201000,975059470,10970,10970,10970,10970,4159
+20250325,200900,975059470,10970,10970,10970,10970,0
+20250325,200800,975059470,10970,10970,10970,10970,0
+20250325,200700,975059470,10970,10970,10970,10970,0
+20250325,200600,975059470,10970,10970,10970,10970,0
+20250325,200500,975059470,10970,10970,10970,10970,0
+20250325,200400,975059470,10970,10970,10970,10970,0
+20250325,200300,975059470,10970,10970,10970,10970,0
+20250325,200200,975059470,10970,10970,10970,10970,0
+20250325,200100,975059470,10970,10970,10970,10970,0
+20250325,200000,975059470,10970,10970,10970,10970,0
+20250325,195900,975059470,10970,10970,10970,10970,0
+20250325,195800,975059470,10970,10970,10970,10970,0
+20250325,195700,975059470,10970,10970,10970,10970,0
+20250325,195600,975059470,10970,10970,10970,10970,0
+20250325,195500,975059470,10970,10970,10970,10970,0
+20250325,195400,975059470,10970,10970,10970,10970,0
+20250325,195300,975059470,10970,10970,10970,10970,0
+20250325,195200,975059470,10970,10970,10970,10970,0
+20250325,195100,975059470,10970,10970,10970,10970,0
+20250325,195000,975059470,10970,10970,10970,10970,0
+20250325,194900,975059470,10970,10970,10970,10970,0
+20250325,194800,975059470,10970,10970,10970,10970,0
+20250325,194700,975059470,10970,10970,10970,10970,0
+20250325,194600,975059470,10970,10970,10970,10970,0
+20250325,194500,975059470,10970,10970,10970,10970,0
+20250325,194400,975059470,10970,10970,10970,10970,0
+20250325,194300,975059470,10970,10970,10970,10970,0
+20250325,194200,975059470,10970,10970,10970,10970,0
+20250325,194100,975059470,10970,10970,10970,10970,0
+20250325,194000,975059470,10970,10970,10970,10970,4159
+20250325,193900,975059470,10970,10970,10970,10970,0
+20250325,193800,975059470,10970,10970,10970,10970,0
+20250325,193700,975059470,10970,10970,10970,10970,0
+20250325,193600,975059470,10970,10970,10970,10970,0
+20250325,193500,975059470,10970,10970,10970,10970,0
+20250325,193400,975059470,10970,10970,10970,10970,0
+20250325,193300,975059470,10970,10970,10970,10970,0
+20250325,193200,975059470,10970,10970,10970,10970,0
+20250325,193100,975059470,10970,10970,10970,10970,0
+20250325,193000,975059470,10970,10970,10970,10970,0
+20250325,192900,975059470,10970,10970,10970,10970,0
+20250325,192800,975059470,10970,10970,10970,10970,0
+20250325,192700,975059470,10970,10970,10970,10970,0
+20250325,192600,975059470,10970,10970,10970,10970,0
+20250325,192500,975059470,10970,10970,10970,10970,0
+20250325,192400,975059470,10970,10970,10970,10970,0
+20250325,192300,975059470,10970,10970,10970,10970,0
+20250325,192200,975059470,10970,10970,10970,10970,0
+20250325,192100,975059470,10970,10970,10970,10970,0
+20250325,192000,975059470,10970,10970,10970,10970,0
+20250325,191900,975059470,10970,10970,10970,10970,0
+20250325,191800,975059470,10970,10970,10970,10970,0
+20250325,191700,975059470,10970,10970,10970,10970,0
+20250325,191600,975059470,10970,10970,10970,10970,0
+20250325,191500,975059470,10970,10970,10970,10970,0
+20250325,191400,975059470,10970,10970,10970,10970,0
+20250325,191300,975059470,10970,10970,10970,10970,0
+20250325,191200,975059470,10970,10970,10970,10970,0
+20250325,191100,975059470,10970,10970,10970,10970,0
+20250325,191000,975059470,10970,10970,10970,10970,4159
+20250325,190900,975059470,10970,10970,10970,10970,0
+20250325,190800,975059470,10970,10970,10970,10970,0
+20250325,190700,975059470,10970,10970,10970,10970,0
+20250325,190600,975059470,10970,10970,10970,10970,0
+20250325,190500,975059470,10970,10970,10970,10970,0
+20250325,190400,975059470,10970,10970,10970,10970,0
+20250325,190300,975059470,10970,10970,10970,10970,0
+20250325,190200,975059470,10970,10970,10970,10970,0
+20250325,190100,975059470,10970,10970,10970,10970,0
+20250325,190000,975059470,10970,10970,10970,10970,0
+20250325,185900,975059470,10970,10970,10970,10970,0
+20250325,185800,975059470,10970,10970,10970,10970,0
+20250325,185700,975059470,10970,10970,10970,10970,0
+20250325,185600,975059470,10970,10970,10970,10970,0
+20250325,185500,975059470,10970,10970,10970,10970,0
+20250325,185400,975059470,10970,10970,10970,10970,0
+20250325,185300,975059470,10970,10970,10970,10970,0
+20250325,185200,975059470,10970,10970,10970,10970,0
+20250325,185100,975059470,10970,10970,10970,10970,0
+20250325,185000,975059470,10970,10970,10970,10970,0
+20250325,184900,975059470,10970,10970,10970,10970,0
+20250325,184800,975059470,10970,10970,10970,10970,0
+20250325,184700,975059470,10970,10970,10970,10970,0
+20250325,184600,975059470,10970,10970,10970,10970,0
+20250325,184500,975059470,10970,10970,10970,10970,0
+20250325,184400,975059470,10970,10970,10970,10970,0
+20250325,184300,975059470,10970,10970,10970,10970,0
+20250325,184200,975059470,10970,10970,10970,10970,0
+20250325,184100,975059470,10970,10970,10970,10970,0
+20250325,184000,975059470,10970,10970,10970,10970,4159
+20250325,183900,975059470,10970,10970,10970,10970,0
+20250325,183800,975059470,10970,10970,10970,10970,0
+20250325,183700,975059470,10970,10970,10970,10970,0
+20250325,183600,975059470,10970,10970,10970,10970,0
+20250325,183500,975059470,10970,10970,10970,10970,0
+20250325,183400,975059470,10970,10970,10970,10970,0
+20250325,183300,975059470,10970,10970,10970,10970,0
+20250325,183200,975059470,10970,10970,10970,10970,0
+20250325,183100,975059470,10970,10970,10970,10970,0
+20250325,183000,975059470,10970,10970,10970,10970,0
+20250325,182900,975059470,10970,10970,10970,10970,0
+20250325,182800,975059470,10970,10970,10970,10970,0
+20250325,182700,975059470,10970,10970,10970,10970,0
+20250325,182600,975059470,10970,10970,10970,10970,0
+20250325,182500,975059470,10970,10970,10970,10970,0
+20250325,182400,975059470,10970,10970,10970,10970,0
+20250325,182300,975059470,10970,10970,10970,10970,0
+20250325,182200,975059470,10970,10970,10970,10970,0
+20250325,182100,975059470,10970,10970,10970,10970,0
+20250325,182000,975059470,10970,10970,10970,10970,0
+20250325,181900,975059470,10970,10970,10970,10970,0
+20250325,181800,975059470,10970,10970,10970,10970,0
+20250325,181700,975059470,10970,10970,10970,10970,0
+20250325,181600,975059470,10970,10970,10970,10970,0
+20250325,181500,975059470,10970,10970,10970,10970,0
+20250325,181400,975059470,10970,10970,10970,10970,0
+20250325,181300,975059470,10970,10970,10970,10970,0
+20250325,181200,975059470,10970,10970,10970,10970,0
+20250325,181100,975059470,10970,10970,10970,10970,0
+20250325,181000,975059470,10970,10970,10970,10970,4159
+20250325,180900,975059470,10970,10970,10970,10970,0
+20250325,180800,975059470,10970,10970,10970,10970,0
+20250325,180700,975059470,10970,10970,10970,10970,0
+20250325,180600,975059470,10970,10970,10970,10970,0
+20250325,180500,975059470,10970,10970,10970,10970,0
+20250325,180400,975059470,10970,10970,10970,10970,0
+20250325,180300,975059470,10970,10970,10970,10970,0
+20250325,180200,975059470,10970,10970,10970,10970,0
+20250325,180100,975059470,10970,10970,10970,10970,0
+20250325,180000,975059470,10970,10970,10970,10970,0
+20250325,175900,975059470,10970,10970,10970,10970,0
+20250325,175800,975059470,10970,10970,10970,10970,0
+20250325,175700,975059470,10970,10970,10970,10970,0
+20250325,175600,975059470,10970,10970,10970,10970,0
+20250325,175500,975059470,10970,10970,10970,10970,0
+20250325,175400,975059470,10970,10970,10970,10970,0
+20250325,175300,975059470,10970,10970,10970,10970,0
+20250325,175200,975059470,10970,10970,10970,10970,0
+20250325,175100,975059470,10970,10970,10970,10970,0
+20250325,175000,975059470,10970,10970,10970,10970,0
+20250325,174900,975059470,10970,10970,10970,10970,0
+20250325,174800,975059470,10970,10970,10970,10970,0
+20250325,174700,975059470,10970,10970,10970,10970,0
+20250325,174600,975059470,10970,10970,10970,10970,0
+20250325,174500,975059470,10970,10970,10970,10970,0
+20250325,174400,975059470,10970,10970,10970,10970,0
+20250325,174300,975059470,10970,10970,10970,10970,0
+20250325,174200,975059470,10970,10970,10970,10970,0
+20250325,174100,975059470,10970,10970,10970,10970,0
+20250325,174000,975059470,10970,10970,10970,10970,4159
+20250325,173900,975059470,10970,10970,10970,10970,0
+20250325,173800,975059470,10970,10970,10970,10970,0
+20250325,173700,975059470,10970,10970,10970,10970,0
+20250325,173600,975059470,10970,10970,10970,10970,0
+20250325,173500,975059470,10970,10970,10970,10970,0
+20250325,173400,975059470,10970,10970,10970,10970,0
+20250325,173300,975059470,10970,10970,10970,10970,0
+20250325,173200,975059470,10970,10970,10970,10970,0
+20250325,173100,975059470,10970,10970,10970,10970,0
+20250325,173000,975059470,10970,10970,10970,10970,0
+20250325,172900,975059470,10970,10970,10970,10970,0
+20250325,172800,975059470,10970,10970,10970,10970,0
+20250325,172700,975059470,10970,10970,10970,10970,0
+20250325,172600,975059470,10970,10970,10970,10970,0
+20250325,172500,975059470,10970,10970,10970,10970,0
+20250325,172400,975059470,10970,10970,10970,10970,0
+20250325,172300,975059470,10970,10970,10970,10970,0
+20250325,172200,975059470,10970,10970,10970,10970,0
+20250325,172100,975059470,10970,10970,10970,10970,0
+20250325,172000,975059470,10970,10970,10970,10970,0
+20250325,171900,975059470,10970,10970,10970,10970,0
+20250325,171800,975059470,10970,10970,10970,10970,0
+20250325,171700,975059470,10970,10970,10970,10970,0
+20250325,171600,975059470,10970,10970,10970,10970,0
+20250325,171500,975059470,10970,10970,10970,10970,0
+20250325,171400,975059470,10970,10970,10970,10970,0
+20250325,171300,975059470,10970,10970,10970,10970,0
+20250325,171200,975059470,10970,10970,10970,10970,0
+20250325,171100,975059470,10970,10970,10970,10970,0
+20250325,171000,975059470,10970,10970,10970,10970,4159
+20250325,170900,975059470,10970,10970,10970,10970,0
+20250325,170800,975059470,10970,10970,10970,10970,0
+20250325,170700,975059470,10970,10970,10970,10970,0
+20250325,170600,975059470,10970,10970,10970,10970,0
+20250325,170500,975059470,10970,10970,10970,10970,0
+20250325,170400,975059470,10970,10970,10970,10970,0
+20250325,170300,975059470,10970,10970,10970,10970,0
+20250325,170200,975059470,10970,10970,10970,10970,0
+20250325,170100,975059470,10970,10970,10970,10970,0
+20250325,170000,975059470,10970,10970,10970,10970,0
+20250325,165900,975059470,10970,10970,10970,10970,0
+20250325,165800,975059470,10970,10970,10970,10970,0
+20250325,165700,975059470,10970,10970,10970,10970,0
+20250325,165600,975059470,10970,10970,10970,10970,0
+20250325,165500,975059470,10970,10970,10970,10970,0
+20250325,165400,975059470,10970,10970,10970,10970,0
+20250325,165300,975059470,10970,10970,10970,10970,0
+20250325,165200,975059470,10970,10970,10970,10970,0
+20250325,165100,975059470,10970,10970,10970,10970,0
+20250325,165000,975059470,10970,10970,10970,10970,0
+20250325,164900,975059470,10970,10970,10970,10970,0
+20250325,164800,975059470,10970,10970,10970,10970,0
+20250325,164700,975059470,10970,10970,10970,10970,0
+20250325,164600,975059470,10970,10970,10970,10970,0
+20250325,164500,975059470,10970,10970,10970,10970,0
+20250325,164400,975059470,10970,10970,10970,10970,0
+20250325,164300,975059470,10970,10970,10970,10970,0
+20250325,164200,975059470,10970,10970,10970,10970,0
+20250325,164100,975059470,10970,10970,10970,10970,0
+20250325,164000,975059470,10970,10970,10970,10970,4159
+20250325,163900,975059470,10970,10970,10970,10970,0
+20250325,163800,975059470,10970,10970,10970,10970,0
+20250325,163700,975059470,10970,10970,10970,10970,0
+20250325,163600,975059470,10970,10970,10970,10970,0
+20250325,163500,975059470,10970,10970,10970,10970,0
+20250325,163400,975059470,10970,10970,10970,10970,0
+20250325,163300,975059470,10970,10970,10970,10970,0
+20250325,163200,975059470,10970,10970,10970,10970,0
+20250325,163100,975059470,10970,10970,10970,10970,0
+20250325,163000,975059470,10970,10970,10970,10970,0
+20250325,162900,975059470,10970,10970,10970,10970,0
+20250325,162800,975059470,10970,10970,10970,10970,0
+20250325,162700,975059470,10970,10970,10970,10970,0
+20250325,162600,975059470,10970,10970,10970,10970,0
+20250325,162500,975059470,10970,10970,10970,10970,0
+20250325,162400,975059470,10970,10970,10970,10970,0
+20250325,162300,975059470,10970,10970,10970,10970,0
+20250325,162200,975059470,10970,10970,10970,10970,0
+20250325,162100,975059470,10970,10970,10970,10970,0
+20250325,162000,975059470,10970,10970,10970,10970,0
+20250325,161900,975059470,10970,10970,10970,10970,0
+20250325,161800,975059470,10970,10970,10970,10970,0
+20250325,161700,975059470,10970,10970,10970,10970,0
+20250325,161600,975059470,10970,10970,10970,10970,0
+20250325,161500,975059470,10970,10970,10970,10970,0
+20250325,161400,975059470,10970,10970,10970,10970,0
+20250325,161300,975059470,10970,10970,10970,10970,0
+20250325,161200,975059470,10970,10970,10970,10970,0
+20250325,161100,975059470,10970,10970,10970,10970,0
+20250325,161000,975059470,10970,10970,10970,10970,4159
+20250325,160900,975059470,10970,10970,10970,10970,0
+20250325,160800,975059470,10970,10970,10970,10970,0
+20250325,160700,975059470,10970,10970,10970,10970,0
+20250325,160600,975059470,10970,10970,10970,10970,0
+20250325,160500,975059470,10970,10970,10970,10970,0
+20250325,160400,975059470,10970,10970,10970,10970,0
+20250325,160300,975059470,10970,10970,10970,10970,0
+20250325,160200,975059470,10970,10970,10970,10970,0
+20250325,160100,975059470,10970,10970,10970,10970,0
+20250325,160000,975059470,10970,10970,10970,10970,0
+20250325,155900,975059470,10970,10970,10970,10970,0
+20250325,155800,975059470,10970,10970,10970,10970,0
+20250325,155700,975059470,10970,10970,10970,10970,0
+20250325,155600,975059470,10970,10970,10970,10970,0
+20250325,155500,975059470,10970,10970,10970,10970,0
+20250325,155400,975059470,10970,10970,10970,10970,0
+20250325,155300,975059470,10970,10970,10970,10970,0
+20250325,155200,975059470,10970,10970,10970,10970,0
+20250325,155100,975059470,10970,10970,10970,10970,0
+20250325,155000,975059470,10970,10970,10970,10970,0
+20250325,154900,975059470,10970,10970,10970,10970,0
+20250325,154800,975059470,10970,10970,10970,10970,0
+20250325,154700,975059470,10970,10970,10970,10970,0
+20250325,154600,975059470,10970,10970,10970,10970,0
+20250325,154500,975059470,10970,10970,10970,10970,0
+20250325,154400,975059470,10970,10970,10970,10970,0
+20250325,154300,975059470,10970,10970,10970,10970,0
+20250325,154200,975059470,10970,10970,10970,10970,0
+20250325,154100,975059470,10970,10970,10970,10970,0
+20250325,154000,975059470,10970,10970,10970,10970,4159
+20250325,153900,975059470,10970,10970,10970,10970,0
+20250325,153800,975059470,10970,10970,10970,10970,0
+20250325,153700,975059470,10970,10970,10970,10970,0
+20250325,153600,975059470,10970,10970,10970,10970,0
+20250325,153500,975059470,10970,10970,10970,10970,0
+20250325,153400,975059470,10970,10970,10970,10970,0
+20250325,153300,975059470,10970,10970,10970,10970,0
+20250325,153200,975059470,10970,10970,10970,10970,0
+20250325,153100,975059470,10970,10970,10970,10970,0
+20250325,153000,975059470,10970,10970,10970,10970,4159
+20250325,152900,929435240,10970,10970,10970,10970,0
+20250325,152800,929435240,10970,10970,10970,10970,0
+20250325,152700,929435240,10970,10970,10970,10970,0
+20250325,152600,929435240,10970,10970,10970,10970,0
+20250325,152500,929435240,10970,10970,10970,10970,0
+20250325,152400,929435240,10970,10970,10970,10970,0
+20250325,152300,929435240,10970,10970,10970,10970,0
+20250325,152200,929435240,10970,10970,10970,10970,0
+20250325,152100,929435240,10970,10970,10970,10970,0
+20250325,152000,929435240,10970,10970,10970,10970,0
+20250325,151900,929435240,10970,10940,10970,10940,862
+20250325,151800,919986170,10930,10960,10960,10930,505
+20250325,151700,914462270,10960,10970,10990,10960,176
+20250325,151600,912531350,10970,10950,10970,10950,1282
+20250325,151500,898485480,10950,10950,10950,10950,516
+20250325,151400,892835280,10950,10990,10990,10950,169
+20250325,151300,890981970,10950,10970,10970,10950,325
+20250325,151200,887420270,11020,10970,11020,10970,340
+20250325,151100,883689260,10970,10960,11020,10960,50
+20250325,151000,883140500,11020,10960,11030,10950,657
+20250325,150900,875902220,11030,10960,11040,10960,72
+20250325,150800,875109520,11040,10960,11040,10960,375
+20250325,150700,870983900,11030,10990,11030,10960,565
+20250325,150600,864771610,11020,11030,11040,11000,348
+20250325,150500,860933510,11030,11030,11040,11020,715
+20250325,150400,853047470,11000,11050,11050,11000,227
+20250325,150300,850546970,11050,11010,11050,11000,1103
+20250325,150200,838367480,11000,11000,11000,10990,1112
+20250325,150100,826138630,11000,11000,11010,11000,219
+20250325,150000,823729080,11000,10960,11060,10960,8640
+20250325,145900,728654020,10960,10950,10960,10950,826
+20250325,145800,719603460,10950,10940,10960,10920,991
+20250325,145700,708752200,10950,10910,10950,10880,1716
+20250325,145600,690003060,10910,10900,10910,10900,110
+20250325,145500,688803050,10900,10885,10910,10880,233
+20250325,145400,686263360,10910,10910,10910,10910,0
+20250325,145300,686263360,10910,10900,10910,10860,254
+20250325,145200,683497980,10910,10850,10910,10850,910
+20250325,145100,673575770,10910,10900,10910,10900,656
+20250325,145000,666423580,10900,10860,10900,10860,1157
+20250325,144900,653812940,10900,10850,10900,10850,37
+20250325,144800,653410240,10850,10850,10900,10850,64
+20250325,144700,652713090,10900,10890,10900,10850,523
+20250325,144600,647019710,10850,10890,10890,10850,611
+20250325,144500,640367680,10890,10790,10890,10780,5053
+20250325,144400,585592050,10790,10790,10790,10790,0
+20250325,144300,585592050,10790,10790,10790,10790,3
+20250325,144200,585559680,10790,10790,10790,10790,0
+20250325,144100,585559680,10790,10790,10790,10790,0
+20250325,144000,585559680,10790,10790,10790,10790,0
+20250325,143900,585559680,10790,10790,10790,10790,150
+20250325,143800,583941180,10740,10740,10740,10740,0
+20250325,143700,583941180,10740,10740,10740,10740,19
+20250325,143600,583737120,10740,10750,10750,10740,426
+20250325,143500,579158400,10800,10800,10800,10800,0
+20250325,143400,579158400,10800,10800,10800,10800,0
+20250325,143300,579158400,10800,10800,10800,10800,0
+20250325,143200,579158400,10800,10800,10800,10800,100
+20250325,143100,578078400,10800,10800,10800,10800,56
+20250325,143000,577473600,10810,10790,10810,10750,154
+20250325,142900,575815400,10800,10800,10800,10800,5
+20250325,142800,575761400,10800,10800,10800,10800,0
+20250325,142700,575761400,10800,10820,10820,10760,152
+20250325,142600,574125780,10750,10750,10750,10750,0
+20250325,142500,574125780,10750,10750,10750,10750,0
+20250325,142400,574125780,10750,10750,10750,10750,16
+20250325,142300,573953780,10740,10740,10740,10740,0
+20250325,142200,573953780,10740,10740,10740,10740,44
+20250325,142100,573481220,10830,10830,10830,10830,139
+20250325,142000,571975850,10730,10730,10730,10730,0
+20250325,141900,571975850,10730,10730,10730,10730,0
+20250325,141800,571975850,10730,10730,10730,10730,250
+20250325,141700,569293350,10830,10830,10830,10830,2
+20250325,141600,569271690,10830,10830,10830,10830,1
+20250325,141500,569260860,10730,10780,10780,10730,140
+20250325,141400,567752660,10780,10780,10780,10780,16
+20250325,141300,567580180,10780,10780,10780,10780,105
+20250325,141200,566448280,10840,10800,10840,10800,466
+20250325,141100,561404000,10800,10820,10820,10780,445
+20250325,141000,556589740,10790,10790,10790,10790,206
+20250325,140900,554367000,10820,10760,10820,10760,2824
+20250325,140800,523891290,10760,10710,10760,10710,735
+20250325,140700,516003290,10730,10720,10730,10720,100
+20250325,140600,514931090,10730,10710,10730,10710,80
+20250325,140500,514073430,10700,10650,10710,10650,871
+20250325,140400,504753900,10630,10630,10630,10630,0
+20250325,140300,504753900,10630,10630,10630,10630,45
+20250325,140200,504275550,10620,10620,10620,10620,0
+20250325,140100,504275550,10620,10620,10620,10620,0
+20250325,140000,504275550,10620,10620,10620,10620,500
+20250325,135900,498965550,10620,10640,10640,10620,384
+20250325,135800,494885610,10650,10650,10650,10650,52
+20250325,135700,494331810,10650,10630,10650,10630,281
+20250325,135600,491343620,10640,10640,10640,10640,0
+20250325,135500,491343620,10640,10640,10640,10640,7
+20250325,135400,491269140,10630,10630,10630,10630,0
+20250325,135300,491269140,10630,10630,10630,10630,0
+20250325,135200,491269140,10630,10630,10630,10630,0
+20250325,135100,491269140,10630,10630,10630,10630,0
+20250325,135000,491269140,10630,10630,10630,10630,0
+20250325,134900,491269140,10630,10630,10630,10630,202
+20250325,134800,489121880,10640,10640,10640,10640,75
+20250325,134700,488323880,10640,10630,10640,10630,98
+20250325,134600,487281180,10630,10640,10640,10630,3
+20250325,134500,487249280,10630,10630,10630,10630,0
+20250325,134400,487249280,10630,10630,10630,10630,0
+20250325,134300,487249280,10630,10630,10630,10630,17
+20250325,134200,487068570,10620,10620,10620,10620,0
+20250325,134100,487068570,10620,10620,10620,10620,0
+20250325,134000,487068570,10620,10620,10630,10620,36
+20250325,133900,486686230,10620,10620,10620,10620,0
+20250325,133800,486686230,10620,10620,10620,10620,14
+20250325,133700,486537550,10620,10620,10620,10620,10
+20250325,133600,486431350,10620,10610,10620,10610,11
+20250325,133500,486314630,10620,10620,10620,10620,7
+20250325,133400,486240290,10620,10620,10620,10620,77
+20250325,133300,485422550,10630,10630,10630,10630,31
+20250325,133200,485093020,10640,10650,10650,10640,162
+20250325,133100,483368840,10650,10650,10650,10650,2454
+20250325,133000,457233740,10650,10660,10660,10650,3157
+20250325,132900,423598550,10670,10670,10670,10670,0
+20250325,132800,423598550,10670,10670,10670,10670,0
+20250325,132700,423598550,10670,10670,10670,10670,65
+20250325,132600,422905000,10670,10670,10670,10670,494
+20250325,132500,417634020,10670,10670,10670,10670,0
+20250325,132400,417634020,10670,10670,10670,10670,0
+20250325,132300,417634020,10670,10670,10670,10670,0
+20250325,132200,417634020,10670,10670,10670,10670,0
+20250325,132100,417634020,10670,10670,10670,10670,36
+20250325,132000,417249900,10690,10690,10690,10690,169
+20250325,131900,415443290,10690,10690,10690,10690,49
+20250325,131800,414919480,10690,10690,10690,10690,74
+20250325,131700,414128420,10700,10700,10700,10700,0
+20250325,131600,414128420,10700,10700,10700,10700,0
+20250325,131500,414128420,10700,10700,10700,10700,517
+20250325,131400,408596520,10700,10700,10700,10700,120
+20250325,131300,407312520,10700,10700,10700,10700,0
+20250325,131200,407312520,10700,10700,10700,10700,71
+20250325,131100,406552820,10660,10660,10660,10660,0
+20250325,131000,406552820,10660,10660,10660,10660,42
+20250325,130900,406105100,10660,10660,10660,10660,145
+20250325,130800,404559400,10660,10660,10660,10660,0
+20250325,130700,404559400,10660,10660,10660,10660,0
+20250325,130600,404559400,10660,10660,10660,10660,0
+20250325,130500,404559400,10660,10660,10660,10660,0
+20250325,130400,404559400,10660,10660,10660,10660,0
+20250325,130300,404559400,10660,10660,10660,10660,5
+20250325,130200,404506100,10700,10700,10700,10700,0
+20250325,130100,404506100,10700,10700,10700,10700,1
+20250325,130000,404495400,10700,10700,10700,10700,0
+20250325,125900,404495400,10700,10700,10700,10700,2
+20250325,125800,404474000,10700,10700,10700,10700,0
+20250325,125700,404474000,10700,10690,10700,10690,35
+20250325,125600,404099840,10660,10660,10660,10660,0
+20250325,125500,404099840,10660,10660,10660,10660,124
+20250325,125400,402778000,10660,10660,10660,10660,1
+20250325,125300,402767340,10660,10660,10660,10660,83
+20250325,125200,401882560,10660,10660,10660,10660,0
+20250325,125100,401882560,10660,10660,10660,10660,0
+20250325,125000,401882560,10660,10660,10660,10660,10
+20250325,124900,401775960,10660,10660,10660,10660,2
+20250325,124800,401754640,10660,10660,10660,10660,188
+20250325,124700,399750560,10660,10660,10660,10660,0
+20250325,124600,399750560,10660,10660,10660,10660,0
+20250325,124500,399750560,10660,10660,10660,10660,64
+20250325,124400,399068320,10650,10650,10650,10650,1
+20250325,124300,399057670,10650,10650,10650,10650,0
+20250325,124200,399057670,10650,10650,10650,10650,0
+20250325,124100,399057670,10650,10650,10650,10650,0
+20250325,124000,399057670,10650,10650,10650,10650,0
+20250325,123900,399057670,10650,10650,10650,10650,46
+20250325,123800,398567770,10650,10650,10650,10650,0
+20250325,123700,398567770,10650,10650,10650,10650,136
+20250325,123600,397119370,10650,10650,10650,10650,0
+20250325,123500,397119370,10650,10650,10650,10650,38
+20250325,123400,396714670,10660,10650,10660,10650,254
+20250325,123300,394008070,10660,10660,10660,10660,0
+20250325,123200,394008070,10660,10670,10670,10660,1525
+20250325,123100,377751050,10670,10670,10670,10670,0
+20250325,123000,377751050,10670,10670,10670,10670,0
+20250325,122900,377751050,10670,10670,10670,10670,0
+20250325,122800,377751050,10670,10670,10670,10670,0
+20250325,122700,377751050,10670,10670,10670,10670,0
+20250325,122600,377751050,10670,10670,10670,10670,10
+20250325,122500,377644350,10660,10660,10660,10660,0
+20250325,122400,377644350,10660,10660,10660,10660,0
+20250325,122300,377644350,10660,10660,10660,10660,121
+20250325,122200,376354490,10670,10670,10670,10670,94
+20250325,122100,375351510,10680,10700,10700,10680,7
+20250325,122000,375276730,10690,10690,10690,10690,6
+20250325,121900,375212590,10700,10700,10700,10700,0
+20250325,121800,375212590,10700,10700,10700,10700,0
+20250325,121700,375212590,10700,10700,10700,10700,0
+20250325,121600,375212590,10700,10700,10700,10700,0
+20250325,121500,375212590,10700,10700,10700,10700,95
+20250325,121400,374196090,10660,10660,10660,10660,1618
+20250325,121300,356948210,10680,10670,10680,10670,228
+20250325,121200,354514840,10660,10660,10660,10660,0
+20250325,121100,354514840,10660,10660,10660,10660,0
+20250325,121000,354514840,10660,10660,10660,10660,1
+20250325,120900,354504180,10650,10650,10650,10650,0
+20250325,120800,354504180,10650,10650,10650,10650,63
+20250325,120700,353833230,10660,10650,10660,10650,501
+20250325,120600,348497570,10650,10670,10670,10650,2638
+20250325,120500,320353990,10700,10700,10700,10700,0
+20250325,120400,320353990,10700,10700,10700,10700,0
+20250325,120300,320353990,10700,10700,10700,10700,0
+20250325,120200,320353990,10700,10700,10700,10700,0
+20250325,120100,320353990,10700,10700,10700,10700,0
+20250325,120000,320353990,10700,10700,10700,10700,0
+20250325,115900,320353990,10700,10700,10700,10700,1
+20250325,115800,320343290,10700,10700,10700,10700,0
+20250325,115700,320343290,10700,10700,10700,10700,0
+20250325,115600,320343290,10700,10690,10700,10670,157
+20250325,115500,318665970,10700,10700,10700,10700,0
+20250325,115400,318665970,10700,10700,10700,10700,42
+20250325,115300,318216570,10700,10700,10700,10700,0
+20250325,115200,318216570,10700,10700,10700,10700,8
+20250325,115100,318130970,10700,10700,10700,10700,0
+20250325,115000,318130970,10700,10700,10700,10700,0
+20250325,114900,318130970,10700,10700,10700,10700,0
+20250325,114800,318130970,10700,10700,10700,10700,20
+20250325,114700,317916970,10710,10710,10710,10710,0
+20250325,114600,317916970,10710,10710,10710,10710,1
+20250325,114500,317906260,10710,10710,10710,10710,1
+20250325,114400,317895550,10720,10700,10720,10700,186
+20250325,114300,315904210,10700,10700,10700,10700,0
+20250325,114200,315904210,10700,10700,10700,10700,0
+20250325,114100,315904210,10700,10700,10700,10700,0
+20250325,114000,315904210,10700,10700,10700,10700,1
+20250325,113900,315893510,10700,10700,10700,10700,0
+20250325,113800,315893510,10700,10700,10700,10700,0
+20250325,113700,315893510,10700,10680,10700,10680,452
+20250325,113600,311057290,10680,10680,10680,10680,0
+20250325,113500,311057290,10680,10680,10680,10680,57
+20250325,113400,310448530,10680,10680,10680,10680,0
+20250325,113300,310448530,10680,10680,10680,10680,1
+20250325,113200,310437850,10720,10720,10720,10720,0
+20250325,113100,310437850,10720,10720,10720,10720,0
+20250325,113000,310437850,10720,10680,10720,10680,124
+20250325,112900,309113110,10670,10670,10670,10670,0
+20250325,112800,309113110,10670,10670,10670,10670,150
+20250325,112700,307512610,10680,10680,10680,10680,0
+20250325,112600,307512610,10680,10680,10680,10680,10
+20250325,112500,307405810,10680,10680,10680,10680,57
+20250325,112400,306797050,10670,10670,10670,10670,132
+20250325,112300,305388610,10670,10670,10670,10670,986
+20250325,112200,294867990,10680,10680,10680,10680,0
+20250325,112100,294867990,10680,10690,10690,10680,674
+20250325,112000,287668580,10700,10700,10700,10700,12
+20250325,111900,287540180,10700,10700,10700,10700,0
+20250325,111800,287540180,10700,10700,10700,10700,522
+20250325,111700,281954780,10700,10700,10700,10700,2679
+20250325,111600,253289480,10700,10700,10700,10700,30
+20250325,111500,252968480,10700,10700,10700,10700,0
+20250325,111400,252968480,10700,10700,10700,10700,0
+20250325,111300,252968480,10700,10700,10700,10700,199
+20250325,111200,250839180,10700,10700,10700,10700,9
+20250325,111100,250742880,10720,10720,10720,10720,0
+20250325,111000,250742880,10720,10720,10720,10720,75
+20250325,110900,249938880,10700,10700,10700,10700,36
+20250325,110800,249553680,10700,10720,10720,10700,262
+20250325,110700,246747510,10740,10740,10740,10740,0
+20250325,110600,246747510,10740,10740,10740,10740,121
+20250325,110500,245447970,10740,10730,10740,10720,498
+20250325,110400,240104260,10730,10730,10730,10730,100
+20250325,110300,239031260,10740,10760,10760,10740,217
+20250325,110200,236698010,10770,10770,10770,10770,0
+20250325,110100,236698010,10770,10770,10770,10770,1
+20250325,110000,236687240,10770,10780,10780,10770,210
+20250325,105900,234425470,10780,10780,10780,10780,0
+20250325,105800,234425470,10780,10780,10780,10780,0
+20250325,105700,234425470,10780,10780,10780,10780,0
+20250325,105600,234425470,10780,10780,10780,10780,0
+20250325,105500,234425470,10780,10780,10780,10780,0
+20250325,105400,234425470,10780,10780,10780,10780,28
+20250325,105300,234123630,10770,10770,10770,10770,0
+20250325,105200,234123630,10770,10770,10770,10770,0
+20250325,105100,234123630,10770,10770,10770,10770,0
+20250325,105000,234123630,10770,10770,10770,10770,0
+20250325,104900,234123630,10770,10770,10770,10770,0
+20250325,104800,234123630,10770,10770,10770,10770,0
+20250325,104700,234123630,10770,10770,10770,10770,0
+20250325,104600,234123630,10770,10770,10770,10770,86
+20250325,104500,233197410,10770,10770,10770,10770,100
+20250325,104400,232120410,10770,10770,10770,10770,0
+20250325,104300,232120410,10770,10770,10770,10770,434
+20250325,104200,227446230,10770,10770,10770,10770,483
+20250325,104100,222244320,10770,10770,10770,10770,2
+20250325,104000,222222780,10810,10810,10810,10810,72
+20250325,103900,221444460,10770,10800,10800,10770,135
+20250325,103800,219986520,10810,10820,10820,10810,213
+20250325,103700,217683950,10820,10820,10820,10820,1016
+20250325,103600,206690830,10850,10850,10850,10850,0
+20250325,103500,206690830,10850,10850,10850,10850,0
+20250325,103400,206690830,10850,10810,10850,10810,5
+20250325,103300,206636620,10810,10810,10810,10810,4
+20250325,103200,206593380,10850,10850,10850,10850,0
+20250325,103100,206593380,10850,10810,10850,10810,31
+20250325,103000,206257870,10850,10810,10850,10810,252
+20250325,102900,203533510,10860,10810,10860,10810,137
+20250325,102800,202045990,10870,10860,10870,10860,69
+20250325,102700,201295970,10860,10860,10860,10860,0
+20250325,102600,201295970,10860,10860,10860,10810,150
+20250325,102500,199667170,10850,10850,10850,10850,400
+20250325,102400,195327170,10850,10850,10850,10840,130
+20250325,102300,193917170,10850,10850,10850,10850,15
+20250325,102200,193754420,10830,10840,10840,10830,50
+20250325,102100,193212900,10850,10850,10850,10850,0
+20250325,102000,193212900,10850,10850,10850,10850,13
+20250325,101900,193071850,10850,10830,10850,10830,1190
+20250325,101800,180168920,10810,10810,10810,10810,161
+20250325,101700,178428510,10810,10810,10810,10810,0
+20250325,101600,178428510,10810,10780,10810,10780,228
+20250325,101500,175969830,10790,10790,10790,10790,0
+20250325,101400,175969830,10790,10790,10800,10790,124
+20250325,101300,174631630,10800,10800,10800,10800,76
+20250325,101200,173810830,10810,10800,10810,10800,3
+20250325,101100,173778420,10800,10800,10800,10800,105
+20250325,101000,172644420,10800,10800,10800,10800,1
+20250325,100900,172633620,10780,10780,10780,10780,0
+20250325,100800,172633620,10780,10780,10780,10780,30
+20250325,100700,172310220,10790,10790,10790,10790,0
+20250325,100600,172310220,10790,10810,10810,10790,226
+20250325,100500,169871660,10830,10830,10830,10830,0
+20250325,100400,169871660,10830,10830,10830,10830,0
+20250325,100300,169871660,10830,10830,10830,10830,33
+20250325,100200,169514270,10800,10800,10800,10800,3
+20250325,100100,169481870,10800,10800,10800,10800,9
+20250325,100000,169384670,10840,10830,10840,10830,20
+20250325,095900,169168050,10830,10830,10830,10830,0
+20250325,095800,169168050,10830,10810,10830,10810,155
+20250325,095700,167491400,10830,10800,10830,10800,12
+20250325,095600,167361740,10800,10830,10830,10800,33
+20250325,095500,167004410,10830,10820,10830,10820,24
+20250325,095400,166744710,10820,10820,10820,10820,0
+20250325,095300,166744710,10820,10820,10820,10820,0
+20250325,095200,166744710,10820,10820,10820,10820,351
+20250325,095100,162946890,10820,10820,10820,10820,430
+20250325,095000,158294290,10820,10800,10820,10800,377
+20250325,094900,154216610,10800,10790,10800,10780,226
+20250325,094800,151778480,10780,10780,10780,10780,18
+20250325,094700,151584440,10780,10810,10810,10770,12
+20250325,094600,151455150,10810,10810,10810,10810,45
+20250325,094500,150968700,10810,10790,10810,10790,53
+20250325,094400,150396770,10790,10790,10790,10790,71
+20250325,094300,149630680,10790,10790,10790,10790,61
+20250325,094200,148972490,10790,10810,10810,10790,100
+20250325,094100,147892270,10810,10830,10830,10810,422
+20250325,094000,143323030,10830,10820,10830,10820,445
+20250325,093900,138504280,10810,10790,10810,10790,338
+20250325,093800,134854150,10790,10770,10790,10770,769
+20250325,093700,126559240,10790,10790,10790,10790,3
+20250325,093600,126526870,10790,10800,10800,10790,103
+20250325,093500,125415450,10800,10790,10830,10790,516
+20250325,093400,119841090,10790,10760,10790,10760,861
+20250325,093300,110563150,10770,10700,10770,10700,1237
+20250325,093200,97293510,10700,10700,10700,10700,0
+20250325,093100,97293510,10700,10670,10700,10670,116
+20250325,093000,96053760,10700,10670,10700,10670,6
+20250325,092900,95989650,10670,10670,10670,10670,9
+20250325,092800,95893620,10720,10730,10730,10720,249
+20250325,092700,93224330,10720,10690,10730,10670,1753
+20250325,092600,74492950,10730,10730,10730,10730,12
+20250325,092500,74364190,10750,10750,10750,10750,0
+20250325,092400,74364190,10750,10750,10750,10750,1
+20250325,092300,74353440,10750,10750,10750,10750,2
+20250325,092200,74331940,10740,10690,10740,10690,320
+20250325,092100,70901030,10690,10690,10690,10690,1
+20250325,092000,70890340,10720,10690,10720,10680,240
+20250325,091900,68324090,10730,10730,10730,10730,46
+20250325,091800,67830510,10740,10740,10740,10740,88
+20250325,091700,66885390,10740,10760,10760,10680,87
+20250325,091600,65949540,10760,10760,10760,10760,0
+20250325,091500,65949540,10760,10760,10760,10760,9
+20250325,091400,65852700,10760,10760,10760,10760,1
+20250325,091300,65841940,10770,10770,10770,10770,164
+20250325,091200,64075660,10770,10730,10770,10730,519
+20250325,091100,58498260,10740,10740,10740,10740,1
+20250325,091000,58487520,10650,10660,10660,10650,565
+20250325,090900,52470120,10740,10720,10740,10720,869
+20250325,090800,43140920,10650,10730,10730,10650,35
+20250325,090700,42766170,10730,10630,10740,10630,121
+20250325,090600,41479330,10700,10680,10760,10680,1643
+20250325,090500,23903570,10690,10590,10690,10590,1338
+20250325,090400,9635080,10590,10590,10590,10580,583
+20250325,090300,3461120,10670,10670,10670,10670,0
+20250325,090200,3461120,10670,10670,10670,10670,1
+20250325,090100,3450450,10690,10690,10690,10690,2
+20250325,090000,3429070,10660,10570,10660,10570,324

439580/min/candle-20250326.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213800,1841047830,11110,11110,11110,11110,4310
+20250326,213700,1841047830,11110,11110,11110,11110,0
+20250326,213600,1841047830,11110,11110,11110,11110,0
+20250326,213500,1841047830,11110,11110,11110,11110,0
+20250326,213400,1841047830,11110,11110,11110,11110,0
+20250326,213300,1841047830,11110,11110,11110,11110,0
+20250326,213200,1841047830,11110,11110,11110,11110,0
+20250326,213100,1841047830,11110,11110,11110,11110,0
+20250326,213000,1841047830,11110,11110,11110,11110,0
+20250326,212900,1841047830,11110,11110,11110,11110,0
+20250326,212800,1841047830,11110,11110,11110,11110,0
+20250326,212700,1841047830,11110,11110,11110,11110,0
+20250326,212600,1841047830,11110,11110,11110,11110,0
+20250326,212500,1841047830,11110,11110,11110,11110,0
+20250326,212400,1841047830,11110,11110,11110,11110,0
+20250326,212300,1841047830,11110,11110,11110,11110,0
+20250326,212200,1841047830,11110,11110,11110,11110,0
+20250326,212100,1841047830,11110,11110,11110,11110,0
+20250326,212000,1841047830,11110,11110,11110,11110,0
+20250326,211900,1841047830,11110,11110,11110,11110,0
+20250326,211800,1841047830,11110,11110,11110,11110,0
+20250326,211700,1841047830,11110,11110,11110,11110,0
+20250326,211600,1841047830,11110,11110,11110,11110,0
+20250326,211500,1841047830,11110,11110,11110,11110,0
+20250326,211400,1841047830,11110,11110,11110,11110,0
+20250326,211300,1841047830,11110,11110,11110,11110,0
+20250326,211200,1841047830,11110,11110,11110,11110,0
+20250326,211100,1841047830,11110,11110,11110,11110,0
+20250326,211000,1841047830,11110,11110,11110,11110,0
+20250326,210900,1841047830,11110,11110,11110,11110,0
+20250326,210800,1841047830,11110,11110,11110,11110,4310
+20250326,210700,1841047830,11110,11110,11110,11110,0
+20250326,210600,1841047830,11110,11110,11110,11110,0
+20250326,210500,1841047830,11110,11110,11110,11110,0
+20250326,210400,1841047830,11110,11110,11110,11110,0
+20250326,210300,1841047830,11110,11110,11110,11110,0
+20250326,210200,1841047830,11110,11110,11110,11110,0
+20250326,210100,1841047830,11110,11110,11110,11110,0
+20250326,210000,1841047830,11110,11110,11110,11110,0
+20250326,205900,1841047830,11110,11110,11110,11110,0
+20250326,205800,1841047830,11110,11110,11110,11110,0
+20250326,205700,1841047830,11110,11110,11110,11110,0
+20250326,205600,1841047830,11110,11110,11110,11110,0
+20250326,205500,1841047830,11110,11110,11110,11110,0
+20250326,205400,1841047830,11110,11110,11110,11110,0
+20250326,205300,1841047830,11110,11110,11110,11110,0
+20250326,205200,1841047830,11110,11110,11110,11110,0
+20250326,205100,1841047830,11110,11110,11110,11110,0
+20250326,205000,1841047830,11110,11110,11110,11110,0
+20250326,204900,1841047830,11110,11110,11110,11110,0
+20250326,204800,1841047830,11110,11110,11110,11110,0
+20250326,204700,1841047830,11110,11110,11110,11110,0
+20250326,204600,1841047830,11110,11110,11110,11110,0
+20250326,204500,1841047830,11110,11110,11110,11110,0
+20250326,204400,1841047830,11110,11110,11110,11110,0
+20250326,204300,1841047830,11110,11110,11110,11110,0
+20250326,204200,1841047830,11110,11110,11110,11110,0
+20250326,204100,1841047830,11110,11110,11110,11110,0
+20250326,204000,1841047830,11110,11110,11110,11110,0
+20250326,203900,1841047830,11110,11110,11110,11110,0
+20250326,203800,1841047830,11110,11110,11110,11110,4310
+20250326,203700,1841047830,11110,11110,11110,11110,0
+20250326,203600,1841047830,11110,11110,11110,11110,0
+20250326,203500,1841047830,11110,11110,11110,11110,0
+20250326,203400,1841047830,11110,11110,11110,11110,0
+20250326,203300,1841047830,11110,11110,11110,11110,0
+20250326,203200,1841047830,11110,11110,11110,11110,0
+20250326,203100,1841047830,11110,11110,11110,11110,0
+20250326,203000,1841047830,11110,11110,11110,11110,0
+20250326,202900,1841047830,11110,11110,11110,11110,0
+20250326,202800,1841047830,11110,11110,11110,11110,0
+20250326,202700,1841047830,11110,11110,11110,11110,0
+20250326,202600,1841047830,11110,11110,11110,11110,0
+20250326,202500,1841047830,11110,11110,11110,11110,0
+20250326,202400,1841047830,11110,11110,11110,11110,0
+20250326,202300,1841047830,11110,11110,11110,11110,0
+20250326,202200,1841047830,11110,11110,11110,11110,0
+20250326,202100,1841047830,11110,11110,11110,11110,0
+20250326,202000,1841047830,11110,11110,11110,11110,0
+20250326,201900,1841047830,11110,11110,11110,11110,0
+20250326,201800,1841047830,11110,11110,11110,11110,0
+20250326,201700,1841047830,11110,11110,11110,11110,0
+20250326,201600,1841047830,11110,11110,11110,11110,0
+20250326,201500,1841047830,11110,11110,11110,11110,0
+20250326,201400,1841047830,11110,11110,11110,11110,0
+20250326,201300,1841047830,11110,11110,11110,11110,0
+20250326,201200,1841047830,11110,11110,11110,11110,0
+20250326,201100,1841047830,11110,11110,11110,11110,0
+20250326,201000,1841047830,11110,11110,11110,11110,0
+20250326,200900,1841047830,11110,11110,11110,11110,0
+20250326,200800,1841047830,11110,11110,11110,11110,4310
+20250326,200700,1841047830,11110,11110,11110,11110,0
+20250326,200600,1841047830,11110,11110,11110,11110,0
+20250326,200500,1841047830,11110,11110,11110,11110,0
+20250326,200400,1841047830,11110,11110,11110,11110,0
+20250326,200300,1841047830,11110,11110,11110,11110,0
+20250326,200200,1841047830,11110,11110,11110,11110,0
+20250326,200100,1841047830,11110,11110,11110,11110,0
+20250326,200000,1841047830,11110,11110,11110,11110,0
+20250326,195900,1841047830,11110,11110,11110,11110,0
+20250326,195800,1841047830,11110,11110,11110,11110,0
+20250326,195700,1841047830,11110,11110,11110,11110,0
+20250326,195600,1841047830,11110,11110,11110,11110,0
+20250326,195500,1841047830,11110,11110,11110,11110,0
+20250326,195400,1841047830,11110,11110,11110,11110,0
+20250326,195300,1841047830,11110,11110,11110,11110,0
+20250326,195200,1841047830,11110,11110,11110,11110,0
+20250326,195100,1841047830,11110,11110,11110,11110,0
+20250326,195000,1841047830,11110,11110,11110,11110,0
+20250326,194900,1841047830,11110,11110,11110,11110,0
+20250326,194800,1841047830,11110,11110,11110,11110,0
+20250326,194700,1841047830,11110,11110,11110,11110,0
+20250326,194600,1841047830,11110,11110,11110,11110,0
+20250326,194500,1841047830,11110,11110,11110,11110,0
+20250326,194400,1841047830,11110,11110,11110,11110,0
+20250326,194300,1841047830,11110,11110,11110,11110,0
+20250326,194200,1841047830,11110,11110,11110,11110,0
+20250326,194100,1841047830,11110,11110,11110,11110,0
+20250326,194000,1841047830,11110,11110,11110,11110,0
+20250326,193900,1841047830,11110,11110,11110,11110,0
+20250326,193800,1841047830,11110,11110,11110,11110,4310
+20250326,193700,1841047830,11110,11110,11110,11110,0
+20250326,193600,1841047830,11110,11110,11110,11110,0
+20250326,193500,1841047830,11110,11110,11110,11110,0
+20250326,193400,1841047830,11110,11110,11110,11110,0
+20250326,193300,1841047830,11110,11110,11110,11110,0
+20250326,193200,1841047830,11110,11110,11110,11110,0
+20250326,193100,1841047830,11110,11110,11110,11110,0
+20250326,193000,1841047830,11110,11110,11110,11110,0
+20250326,192900,1841047830,11110,11110,11110,11110,0
+20250326,192800,1841047830,11110,11110,11110,11110,0
+20250326,192700,1841047830,11110,11110,11110,11110,0
+20250326,192600,1841047830,11110,11110,11110,11110,0
+20250326,192500,1841047830,11110,11110,11110,11110,0
+20250326,192400,1841047830,11110,11110,11110,11110,0
+20250326,192300,1841047830,11110,11110,11110,11110,0
+20250326,192200,1841047830,11110,11110,11110,11110,0
+20250326,192100,1841047830,11110,11110,11110,11110,0
+20250326,192000,1841047830,11110,11110,11110,11110,0
+20250326,191900,1841047830,11110,11110,11110,11110,0
+20250326,191800,1841047830,11110,11110,11110,11110,0
+20250326,191700,1841047830,11110,11110,11110,11110,0
+20250326,191600,1841047830,11110,11110,11110,11110,0
+20250326,191500,1841047830,11110,11110,11110,11110,0
+20250326,191400,1841047830,11110,11110,11110,11110,0
+20250326,191300,1841047830,11110,11110,11110,11110,0
+20250326,191200,1841047830,11110,11110,11110,11110,0
+20250326,191100,1841047830,11110,11110,11110,11110,0
+20250326,191000,1841047830,11110,11110,11110,11110,0
+20250326,190900,1841047830,11110,11110,11110,11110,0
+20250326,190800,1841047830,11110,11110,11110,11110,4310
+20250326,190700,1841047830,11110,11110,11110,11110,0
+20250326,190600,1841047830,11110,11110,11110,11110,0
+20250326,190500,1841047830,11110,11110,11110,11110,0
+20250326,190400,1841047830,11110,11110,11110,11110,0
+20250326,190300,1841047830,11110,11110,11110,11110,0
+20250326,190200,1841047830,11110,11110,11110,11110,0
+20250326,190100,1841047830,11110,11110,11110,11110,0
+20250326,190000,1841047830,11110,11110,11110,11110,0
+20250326,185900,1841047830,11110,11110,11110,11110,0
+20250326,185800,1841047830,11110,11110,11110,11110,0
+20250326,185700,1841047830,11110,11110,11110,11110,0
+20250326,185600,1841047830,11110,11110,11110,11110,0
+20250326,185500,1841047830,11110,11110,11110,11110,0
+20250326,185400,1841047830,11110,11110,11110,11110,0
+20250326,185300,1841047830,11110,11110,11110,11110,0
+20250326,185200,1841047830,11110,11110,11110,11110,0
+20250326,185100,1841047830,11110,11110,11110,11110,0
+20250326,185000,1841047830,11110,11110,11110,11110,0
+20250326,184900,1841047830,11110,11110,11110,11110,0
+20250326,184800,1841047830,11110,11110,11110,11110,0
+20250326,184700,1841047830,11110,11110,11110,11110,0
+20250326,184600,1841047830,11110,11110,11110,11110,0
+20250326,184500,1841047830,11110,11110,11110,11110,0
+20250326,184400,1841047830,11110,11110,11110,11110,0
+20250326,184300,1841047830,11110,11110,11110,11110,0
+20250326,184200,1841047830,11110,11110,11110,11110,0
+20250326,184100,1841047830,11110,11110,11110,11110,0
+20250326,184000,1841047830,11110,11110,11110,11110,0
+20250326,183900,1841047830,11110,11110,11110,11110,0
+20250326,183800,1841047830,11110,11110,11110,11110,4310
+20250326,183700,1841047830,11110,11110,11110,11110,0
+20250326,183600,1841047830,11110,11110,11110,11110,0
+20250326,183500,1841047830,11110,11110,11110,11110,0
+20250326,183400,1841047830,11110,11110,11110,11110,0
+20250326,183300,1841047830,11110,11110,11110,11110,0
+20250326,183200,1841047830,11110,11110,11110,11110,0
+20250326,183100,1841047830,11110,11110,11110,11110,0
+20250326,183000,1841047830,11110,11110,11110,11110,0
+20250326,182900,1841047830,11110,11110,11110,11110,0
+20250326,182800,1841047830,11110,11110,11110,11110,0
+20250326,182700,1841047830,11110,11110,11110,11110,0
+20250326,182600,1841047830,11110,11110,11110,11110,0
+20250326,182500,1841047830,11110,11110,11110,11110,0
+20250326,182400,1841047830,11110,11110,11110,11110,0
+20250326,182300,1841047830,11110,11110,11110,11110,0
+20250326,182200,1841047830,11110,11110,11110,11110,0
+20250326,182100,1841047830,11110,11110,11110,11110,0
+20250326,182000,1841047830,11110,11110,11110,11110,0
+20250326,181900,1841047830,11110,11110,11110,11110,0
+20250326,181800,1841047830,11110,11110,11110,11110,0
+20250326,181700,1841047830,11110,11110,11110,11110,0
+20250326,181600,1841047830,11110,11110,11110,11110,0
+20250326,181500,1841047830,11110,11110,11110,11110,0
+20250326,181400,1841047830,11110,11110,11110,11110,0
+20250326,181300,1841047830,11110,11110,11110,11110,0
+20250326,181200,1841047830,11110,11110,11110,11110,0
+20250326,181100,1841047830,11110,11110,11110,11110,0
+20250326,181000,1841047830,11110,11110,11110,11110,0
+20250326,180900,1841047830,11110,11110,11110,11110,0
+20250326,180800,1841047830,11110,11110,11110,11110,4310
+20250326,180700,1841047830,11110,11110,11110,11110,0
+20250326,180600,1841047830,11110,11110,11110,11110,0
+20250326,180500,1841047830,11110,11110,11110,11110,0
+20250326,180400,1841047830,11110,11110,11110,11110,0
+20250326,180300,1841047830,11110,11110,11110,11110,0
+20250326,180200,1841047830,11110,11110,11110,11110,0
+20250326,180100,1841047830,11110,11110,11110,11110,0
+20250326,180000,1841047830,11110,11110,11110,11110,0
+20250326,175900,1841047830,11110,11110,11110,11110,0
+20250326,175800,1841047830,11110,11110,11110,11110,0
+20250326,175700,1841047830,11110,11110,11110,11110,0
+20250326,175600,1841047830,11110,11110,11110,11110,0
+20250326,175500,1841047830,11110,11110,11110,11110,0
+20250326,175400,1841047830,11110,11110,11110,11110,0
+20250326,175300,1841047830,11110,11110,11110,11110,0
+20250326,175200,1841047830,11110,11110,11110,11110,0
+20250326,175100,1841047830,11110,11110,11110,11110,0
+20250326,175000,1841047830,11110,11110,11110,11110,0
+20250326,174900,1841047830,11110,11110,11110,11110,0
+20250326,174800,1841047830,11110,11110,11110,11110,0
+20250326,174700,1841047830,11110,11110,11110,11110,0
+20250326,174600,1841047830,11110,11110,11110,11110,0
+20250326,174500,1841047830,11110,11110,11110,11110,0
+20250326,174400,1841047830,11110,11110,11110,11110,0
+20250326,174300,1841047830,11110,11110,11110,11110,0
+20250326,174200,1841047830,11110,11110,11110,11110,0
+20250326,174100,1841047830,11110,11110,11110,11110,0
+20250326,174000,1841047830,11110,11110,11110,11110,0
+20250326,173900,1841047830,11110,11110,11110,11110,0
+20250326,173800,1841047830,11110,11110,11110,11110,4310
+20250326,173700,1841047830,11110,11110,11110,11110,0
+20250326,173600,1841047830,11110,11110,11110,11110,0
+20250326,173500,1841047830,11110,11110,11110,11110,0
+20250326,173400,1841047830,11110,11110,11110,11110,0
+20250326,173300,1841047830,11110,11110,11110,11110,0
+20250326,173200,1841047830,11110,11110,11110,11110,0
+20250326,173100,1841047830,11110,11110,11110,11110,0
+20250326,173000,1841047830,11110,11110,11110,11110,0
+20250326,172900,1841047830,11110,11110,11110,11110,0
+20250326,172800,1841047830,11110,11110,11110,11110,0
+20250326,172700,1841047830,11110,11110,11110,11110,0
+20250326,172600,1841047830,11110,11110,11110,11110,0
+20250326,172500,1841047830,11110,11110,11110,11110,0
+20250326,172400,1841047830,11110,11110,11110,11110,0
+20250326,172300,1841047830,11110,11110,11110,11110,0
+20250326,172200,1841047830,11110,11110,11110,11110,0
+20250326,172100,1841047830,11110,11110,11110,11110,0
+20250326,172000,1841047830,11110,11110,11110,11110,0
+20250326,171900,1841047830,11110,11110,11110,11110,0
+20250326,171800,1841047830,11110,11110,11110,11110,0
+20250326,171700,1841047830,11110,11110,11110,11110,0
+20250326,171600,1841047830,11110,11110,11110,11110,0
+20250326,171500,1841047830,11110,11110,11110,11110,0
+20250326,171400,1841047830,11110,11110,11110,11110,0
+20250326,171300,1841047830,11110,11110,11110,11110,0
+20250326,171200,1841047830,11110,11110,11110,11110,0
+20250326,171100,1841047830,11110,11110,11110,11110,0
+20250326,171000,1841047830,11110,11110,11110,11110,0
+20250326,170900,1841047830,11110,11110,11110,11110,0
+20250326,170800,1841047830,11110,11110,11110,11110,4310
+20250326,170700,1841047830,11110,11110,11110,11110,0
+20250326,170600,1841047830,11110,11110,11110,11110,0
+20250326,170500,1841047830,11110,11110,11110,11110,0
+20250326,170400,1841047830,11110,11110,11110,11110,0
+20250326,170300,1841047830,11110,11110,11110,11110,0
+20250326,170200,1841047830,11110,11110,11110,11110,0
+20250326,170100,1841047830,11110,11110,11110,11110,0
+20250326,170000,1841047830,11110,11110,11110,11110,0
+20250326,165900,1841047830,11110,11110,11110,11110,0
+20250326,165800,1841047830,11110,11110,11110,11110,0
+20250326,165700,1841047830,11110,11110,11110,11110,0
+20250326,165600,1841047830,11110,11110,11110,11110,0
+20250326,165500,1841047830,11110,11110,11110,11110,0
+20250326,165400,1841047830,11110,11110,11110,11110,0
+20250326,165300,1841047830,11110,11110,11110,11110,0
+20250326,165200,1841047830,11110,11110,11110,11110,0
+20250326,165100,1841047830,11110,11110,11110,11110,0
+20250326,165000,1841047830,11110,11110,11110,11110,0
+20250326,164900,1841047830,11110,11110,11110,11110,0
+20250326,164800,1841047830,11110,11110,11110,11110,0
+20250326,164700,1841047830,11110,11110,11110,11110,0
+20250326,164600,1841047830,11110,11110,11110,11110,0
+20250326,164500,1841047830,11110,11110,11110,11110,0
+20250326,164400,1841047830,11110,11110,11110,11110,0
+20250326,164300,1841047830,11110,11110,11110,11110,0
+20250326,164200,1841047830,11110,11110,11110,11110,0
+20250326,164100,1841047830,11110,11110,11110,11110,0
+20250326,164000,1841047830,11110,11110,11110,11110,0
+20250326,163900,1841047830,11110,11110,11110,11110,0
+20250326,163800,1841047830,11110,11110,11110,11110,4310
+20250326,163700,1841047830,11110,11110,11110,11110,0
+20250326,163600,1841047830,11110,11110,11110,11110,0
+20250326,163500,1841047830,11110,11110,11110,11110,0
+20250326,163400,1841047830,11110,11110,11110,11110,0
+20250326,163300,1841047830,11110,11110,11110,11110,0
+20250326,163200,1841047830,11110,11110,11110,11110,0
+20250326,163100,1841047830,11110,11110,11110,11110,0
+20250326,163000,1841047830,11110,11110,11110,11110,0
+20250326,162900,1841047830,11110,11110,11110,11110,0
+20250326,162800,1841047830,11110,11110,11110,11110,0
+20250326,162700,1841047830,11110,11110,11110,11110,0
+20250326,162600,1841047830,11110,11110,11110,11110,0
+20250326,162500,1841047830,11110,11110,11110,11110,0
+20250326,162400,1841047830,11110,11110,11110,11110,0
+20250326,162300,1841047830,11110,11110,11110,11110,0
+20250326,162200,1841047830,11110,11110,11110,11110,0
+20250326,162100,1841047830,11110,11110,11110,11110,0
+20250326,162000,1841047830,11110,11110,11110,11110,0
+20250326,161900,1841047830,11110,11110,11110,11110,0
+20250326,161800,1841047830,11110,11110,11110,11110,0
+20250326,161700,1841047830,11110,11110,11110,11110,0
+20250326,161600,1841047830,11110,11110,11110,11110,0
+20250326,161500,1841047830,11110,11110,11110,11110,0
+20250326,161400,1841047830,11110,11110,11110,11110,0
+20250326,161300,1841047830,11110,11110,11110,11110,0
+20250326,161200,1841047830,11110,11110,11110,11110,0
+20250326,161100,1841047830,11110,11110,11110,11110,0
+20250326,161000,1841047830,11110,11110,11110,11110,0
+20250326,160900,1841047830,11110,11110,11110,11110,0
+20250326,160800,1841047830,11110,11110,11110,11110,4310
+20250326,160700,1841047830,11110,11110,11110,11110,0
+20250326,160600,1841047830,11110,11110,11110,11110,0
+20250326,160500,1841047830,11110,11110,11110,11110,0
+20250326,160400,1841047830,11110,11110,11110,11110,0
+20250326,160300,1841047830,11110,11110,11110,11110,0
+20250326,160200,1841047830,11110,11110,11110,11110,0
+20250326,160100,1841047830,11110,11110,11110,11110,0
+20250326,160000,1841047830,11110,11110,11110,11110,0
+20250326,155900,1841047830,11110,11110,11110,11110,0
+20250326,155800,1841047830,11110,11110,11110,11110,0
+20250326,155700,1841047830,11110,11110,11110,11110,0
+20250326,155600,1841047830,11110,11110,11110,11110,0
+20250326,155500,1841047830,11110,11110,11110,11110,0
+20250326,155400,1841047830,11110,11110,11110,11110,0
+20250326,155300,1841047830,11110,11110,11110,11110,0
+20250326,155200,1841047830,11110,11110,11110,11110,0
+20250326,155100,1841047830,11110,11110,11110,11110,0
+20250326,155000,1841047830,11110,11110,11110,11110,0
+20250326,154900,1841047830,11110,11110,11110,11110,0
+20250326,154800,1841047830,11110,11110,11110,11110,0
+20250326,154700,1841047830,11110,11110,11110,11110,0
+20250326,154600,1841047830,11110,11110,11110,11110,0
+20250326,154500,1841047830,11110,11110,11110,11110,0
+20250326,154400,1841047830,11110,11110,11110,11110,0
+20250326,154300,1841047830,11110,11110,11110,11110,0
+20250326,154200,1841047830,11110,11110,11110,11110,0
+20250326,154100,1841047830,11110,11110,11110,11110,0
+20250326,154000,1841047830,11110,11110,11110,11110,0
+20250326,153900,1841047830,11110,11110,11110,11110,0
+20250326,153800,1841047830,11110,11110,11110,11110,4310
+20250326,153700,1841047830,11110,11110,11110,11110,0
+20250326,153600,1841047830,11110,11110,11110,11110,0
+20250326,153500,1841047830,11110,11110,11110,11110,0
+20250326,153400,1841047830,11110,11110,11110,11110,0
+20250326,153300,1841047830,11110,11110,11110,11110,0
+20250326,153200,1841047830,11110,11110,11110,11110,0
+20250326,153100,1841047830,11110,11110,11110,11110,0
+20250326,153000,1841047830,11110,11110,11110,11110,4310
+20250326,152900,1793163730,11130,11130,11130,11130,0
+20250326,152800,1793163730,11130,11130,11130,11130,0
+20250326,152700,1793163730,11130,11130,11130,11130,0
+20250326,152600,1793163730,11130,11130,11130,11130,0
+20250326,152500,1793163730,11130,11130,11130,11130,0
+20250326,152400,1793163730,11130,11130,11130,11130,0
+20250326,152300,1793163730,11130,11130,11130,11130,0
+20250326,152200,1793163730,11130,11130,11130,11130,0
+20250326,152100,1793163730,11130,11130,11130,11130,0
+20250326,152000,1793163730,11130,11130,11130,11130,0
+20250326,151900,1793163730,11130,11140,11140,11110,244
+20250326,151800,1790450230,11130,11110,11130,11110,254
+20250326,151700,1787624010,11130,11130,11130,11130,30
+20250326,151600,1787290110,11140,11140,11140,11140,82
+20250326,151500,1786376630,11130,11130,11130,11130,309
+20250326,151400,1782937460,11130,11130,11130,11130,40
+20250326,151300,1782492260,11130,11140,11140,11130,28
+20250326,151200,1782180420,11100,11100,11100,11100,0
+20250326,151100,1782180420,11100,11100,11100,11100,99
+20250326,151000,1781081520,11140,11090,11140,11090,31
+20250326,150900,1780737680,11090,11100,11100,11090,81
+20250326,150800,1779838600,11100,11100,11100,11100,180
+20250326,150700,1777840600,11100,11130,11130,11100,490
+20250326,150600,1772395260,11120,11120,11120,11120,0
+20250326,150500,1772395260,11120,11120,11130,11120,1670
+20250326,150400,1753823440,11110,11100,11110,11100,276
+20250326,150300,1750757880,11100,11100,11100,11100,50
+20250326,150200,1750202880,11110,11120,11120,11110,188
+20250326,150100,1748113600,11120,11120,11120,11120,105
+20250326,150000,1746946000,11120,11120,11120,11120,10
+20250326,145900,1746834800,11120,11130,11130,11120,124
+20250326,145800,1745455720,11130,11130,11130,11130,1
+20250326,145700,1745444590,11120,11120,11120,11120,29
+20250326,145600,1745122110,11120,11120,11120,11120,0
+20250326,145500,1745122110,11120,11120,11120,11120,1
+20250326,145400,1745110990,11130,11130,11130,11130,1
+20250326,145300,1745099860,11110,11110,11110,11110,0
+20250326,145200,1745099860,11110,11110,11110,11110,0
+20250326,145100,1745099860,11110,11110,11110,11110,10
+20250326,145000,1744988760,11120,11130,11130,11120,30
+20250326,144900,1744655060,11150,11150,11150,11150,73
+20250326,144800,1743841110,11180,11180,11180,11180,0
+20250326,144700,1743841110,11180,11180,11180,11180,0
+20250326,144600,1743841110,11180,11180,11180,11180,0
+20250326,144500,1743841110,11180,11180,11180,11180,0
+20250326,144400,1743841110,11180,11180,11180,11180,0
+20250326,144300,1743841110,11180,11180,11180,11180,0
+20250326,144200,1743841110,11180,11170,11180,11170,70
+20250326,144100,1743058810,11180,11130,11200,11130,163
+20250326,144000,1741236100,11120,11090,11120,11090,8
+20250326,143900,1741147230,11090,11090,11090,11090,0
+20250326,143800,1741147230,11090,11130,11130,11090,29
+20250326,143700,1740825580,11080,11080,11080,11080,10
+20250326,143600,1740714780,11080,11090,11120,11080,1439
+20250326,143500,1724764160,11090,11090,11090,11090,0
+20250326,143400,1724764160,11090,11090,11090,11090,0
+20250326,143300,1724764160,11090,11090,11090,11090,0
+20250326,143200,1724764160,11090,11100,11120,11090,127
+20250326,143100,1723353090,11090,11100,11100,11090,362
+20250326,143000,1719334900,11100,11100,11100,11100,895
+20250326,142900,1709400400,11100,11130,11130,11100,1179
+20250326,142800,1696304440,11140,11140,11140,11140,281
+20250326,142700,1693174100,11170,11160,11170,11150,2363
+20250326,142600,1666806010,11170,11170,11170,11170,119
+20250326,142500,1665476780,11170,11170,11170,11170,63
+20250326,142400,1664773070,11170,11170,11170,11170,55
+20250326,142300,1664158720,11170,11170,11170,11170,14
+20250326,142200,1664002340,11160,11160,11160,11160,103
+20250326,142100,1662852860,11170,11170,11170,11170,0
+20250326,142000,1662852860,11170,11170,11170,11170,0
+20250326,141900,1662852860,11170,11170,11170,11170,100
+20250326,141800,1661735860,11170,11170,11170,11170,1
+20250326,141700,1661724690,11170,11170,11170,11170,0
+20250326,141600,1661724690,11170,11170,11170,11170,12
+20250326,141500,1661590650,11160,11160,11160,11160,48
+20250326,141400,1661054970,11160,11160,11160,11160,0
+20250326,141300,1661054970,11160,11180,11180,11160,401
+20250326,141200,1656576840,11190,11190,11190,11190,0
+20250326,141100,1656576840,11190,11190,11190,11190,0
+20250326,141000,1656576840,11190,11180,11190,11180,331
+20250326,140900,1652874510,11180,11180,11180,11170,80
+20250326,140800,1651980710,11190,11190,11190,11190,0
+20250326,140700,1651980710,11190,11190,11190,11190,127
+20250326,140600,1650559580,11190,11190,11190,11190,2
+20250326,140500,1650537200,11190,11180,11190,11180,82
+20250326,140400,1649619630,11170,11170,11170,11170,0
+20250326,140300,1649619630,11170,11170,11170,11170,7
+20250326,140200,1649541440,11170,11170,11170,11170,94
+20250326,140100,1648491460,11180,11180,11180,11180,0
+20250326,140000,1648491460,11180,11180,11180,11180,0
+20250326,135900,1648491460,11180,11190,11190,11180,51
+20250326,135800,1647920780,11190,11190,11190,11190,40
+20250326,135700,1647473180,11180,11190,11190,11180,8
+20250326,135600,1647383680,11180,11180,11180,11180,28
+20250326,135500,1647070640,11180,11170,11180,11170,34
+20250326,135400,1646690550,11170,11180,11180,11170,11
+20250326,135300,1646567670,11180,11180,11180,11180,10
+20250326,135200,1646455870,11170,11180,11180,11170,37
+20250326,135100,1646042260,11180,11180,11180,11180,0
+20250326,135000,1646042260,11180,11180,11180,11180,0
+20250326,134900,1646042260,11180,11180,11180,11180,93
+20250326,134800,1645002520,11170,11170,11170,11170,51
+20250326,134700,1644432850,11180,11180,11180,11180,85
+20250326,134600,1643482550,11190,11200,11200,11190,3906
+20250326,134500,1599735460,11210,11210,11210,11210,69
+20250326,134400,1598961970,11210,11210,11210,11210,46
+20250326,134300,1598446310,11210,11210,11210,11210,90
+20250326,134200,1597437410,11210,11220,11220,11210,682
+20250326,134100,1589789690,11240,11240,11240,11240,0
+20250326,134000,1589789690,11240,11230,11240,11230,15
+20250326,133900,1589621100,11230,11230,11230,11230,15
+20250326,133800,1589452650,11220,11220,11220,11220,1
+20250326,133700,1589441430,11220,11230,11230,11220,123
+20250326,133600,1588061330,11240,11220,11240,11220,69
+20250326,133500,1587286860,11220,11230,11230,11220,439
+20250326,133400,1582360480,11240,11250,11250,11230,237
+20250326,133300,1579697950,11250,11250,11250,11240,293
+20250326,133200,1576402590,11270,11250,11270,11250,212
+20250326,133100,1574017450,11250,11250,11250,11250,10
+20250326,133000,1573904950,11280,11270,11280,11260,955
+20250326,132900,1563141200,11260,11250,11260,11250,1373
+20250326,132800,1547686090,11250,11240,11250,11240,103
+20250326,132700,1546527370,11250,11250,11250,11250,37
+20250326,132600,1546111120,11250,11250,11250,11250,9
+20250326,132500,1546009870,11250,11250,11250,11250,5
+20250326,132400,1545953620,11250,11240,11250,11210,180
+20250326,132300,1543933900,11250,11250,11250,11250,38
+20250326,132200,1543506400,11260,11210,11260,11210,1758
+20250326,132100,1523745280,11210,11210,11210,11210,0
+20250326,132000,1523745280,11210,11220,11220,11210,23
+20250326,131900,1523487420,11200,11210,11210,11200,26
+20250326,131800,1523195970,11200,11220,11220,11200,310
+20250326,131700,1519720910,11230,11230,11230,11230,1365
+20250326,131600,1504391960,11220,11200,11230,11200,3718
+20250326,131500,1462729300,11200,11190,11200,11190,512
+20250326,131400,1456995610,11160,11170,11170,11160,82
+20250326,131300,1456079680,11170,11170,11170,11170,126
+20250326,131200,1454672260,11170,11170,11170,11170,0
+20250326,131100,1454672260,11170,11200,11200,11170,72
+20250326,131000,1453865890,11200,11200,11200,11200,1
+20250326,130900,1453854690,11200,11200,11200,11200,1
+20250326,130800,1453843490,11170,11170,11170,11170,10
+20250326,130700,1453731790,11180,11180,11180,11180,11
+20250326,130600,1453608810,11180,11170,11180,11170,282
+20250326,130500,1450457260,11170,11170,11170,11170,71
+20250326,130400,1449664190,11160,11170,11180,11160,1185
+20250326,130300,1436426910,11170,11170,11170,11170,0
+20250326,130200,1436426910,11170,11170,11170,11170,118
+20250326,130100,1435108850,11170,11170,11170,11170,1
+20250326,130000,1435097680,11180,11180,11180,11180,1
+20250326,125900,1435086500,11170,11170,11170,11170,1
+20250326,125800,1435075330,11200,11200,11200,11200,0
+20250326,125700,1435075330,11200,11200,11200,11200,1
+20250326,125600,1435064130,11200,11200,11200,11200,59
+20250326,125500,1434403330,11200,11180,11210,11170,756
+20250326,125400,1425935560,11200,11200,11200,11200,34
+20250326,125300,1425554760,11200,11150,11200,11150,5806
+20250326,125200,1360670280,11140,11140,11140,11140,246
+20250326,125100,1357929840,11140,11140,11140,11140,0
+20250326,125000,1357929840,11140,11100,11140,11100,540
+20250326,124900,1351935440,11110,11140,11140,11110,501
+20250326,124800,1346369300,11140,11140,11140,11140,0
+20250326,124700,1346369300,11140,11140,11140,11140,0
+20250326,124600,1346369300,11140,11140,11140,11140,3
+20250326,124500,1346335880,11140,11140,11140,11140,3
+20250326,124400,1346302460,11140,11130,11140,11130,273
+20250326,124300,1343262240,11140,11140,11140,11140,0
+20250326,124200,1343262240,11140,11140,11140,11140,0
+20250326,124100,1343262240,11140,11140,11140,11140,1
+20250326,124000,1343251100,11140,11140,11140,11140,1
+20250326,123900,1343239960,11140,11140,11140,11140,13
+20250326,123800,1343095140,11140,11140,11140,11140,0
+20250326,123700,1343095140,11140,11140,11140,11140,4
+20250326,123600,1343050580,11140,11100,11140,11100,351
+20250326,123500,1339143230,11120,11120,11120,11120,53
+20250326,123400,1338553870,11100,11100,11100,11100,605
+20250326,123300,1331838370,11130,11130,11130,11130,0
+20250326,123200,1331838370,11130,11130,11130,11130,0
+20250326,123100,1331838370,11130,11130,11130,11130,0
+20250326,123000,1331838370,11130,11130,11130,11130,124
+20250326,122900,1330458250,11130,11130,11130,11130,0
+20250326,122800,1330458250,11130,11130,11130,11130,0
+20250326,122700,1330458250,11130,11100,11130,11100,2
+20250326,122600,1330436020,11100,11100,11100,11100,10
+20250326,122500,1330325020,11090,11090,11090,11090,0
+20250326,122400,1330325020,11090,11100,11100,11090,91
+20250326,122300,1329315050,11100,11100,11100,11100,20
+20250326,122200,1329093050,11100,11100,11100,11100,83
+20250326,122100,1328171750,11100,11100,11100,11100,50
+20250326,122000,1327616750,11100,11100,11100,11100,50
+20250326,121900,1327061750,11100,11150,11150,11100,2423
+20250326,121800,1300165400,11100,11120,11120,11100,444
+20250326,121700,1295234140,11150,11150,11150,11150,1
+20250326,121600,1295222990,11150,11150,11150,11150,0
+20250326,121500,1295222990,11150,11150,11150,11150,0
+20250326,121400,1295222990,11150,11150,11150,11150,51
+20250326,121300,1294654340,11150,11110,11150,11100,122
+20250326,121200,1293299010,11100,11100,11100,11100,0
+20250326,121100,1293299010,11100,11100,11100,11100,0
+20250326,121000,1293299010,11100,11100,11100,11100,0
+20250326,120900,1293299010,11100,11100,11100,11100,0
+20250326,120800,1293299010,11100,11140,11140,11100,279
+20250326,120700,1290199680,11140,11140,11140,11140,300
+20250326,120600,1286857680,11150,11150,11150,11150,100
+20250326,120500,1285742680,11160,11160,11160,11160,0
+20250326,120400,1285742680,11160,11160,11160,11160,0
+20250326,120300,1285742680,11160,11160,11160,11160,22
+20250326,120200,1285497160,11160,11160,11160,11160,1
+20250326,120100,1285486000,11120,11150,11150,11120,307
+20250326,120000,1282067360,11130,11130,11130,11130,160
+20250326,115900,1280286560,11150,11150,11150,11150,66
+20250326,115800,1279550660,11150,11150,11150,11150,86
+20250326,115700,1278591760,11150,11150,11150,11150,86
+20250326,115600,1277632860,11140,11150,11150,11140,17
+20250326,115500,1277443320,11160,11160,11160,11160,192
+20250326,115400,1275300600,11160,11150,11160,11150,135
+20250326,115300,1273795240,11150,11150,11150,11150,45
+20250326,115200,1273293490,11150,11150,11150,11150,197
+20250326,115100,1271096940,11150,11150,11150,11150,60
+20250326,115000,1270427940,11150,11140,11150,11140,80
+20250326,114900,1269536490,11140,11140,11140,11140,5
+20250326,114800,1269480790,11140,11140,11140,11140,9
+20250326,114700,1269380530,11140,11140,11140,11140,0
+20250326,114600,1269380530,11140,11150,11150,11140,2
+20250326,114500,1269358240,11130,11130,11130,11130,0
+20250326,114400,1269358240,11130,11130,11130,11130,36
+20250326,114300,1268957560,11100,11100,11100,11100,0
+20250326,114200,1268957560,11100,11100,11100,11100,32
+20250326,114100,1268602360,11100,11100,11100,11100,0
+20250326,114000,1268602360,11100,11130,11130,11100,193
+20250326,113900,1266459970,11130,11130,11130,11130,0
+20250326,113800,1266459970,11130,11120,11130,11110,1001
+20250326,113700,1255338730,11110,11110,11110,11110,0
+20250326,113600,1255338730,11110,11120,11120,11110,463
+20250326,113500,1250193100,11120,11120,11120,11120,1
+20250326,113400,1250181980,11120,11120,11120,11120,1
+20250326,113300,1250170860,11120,11120,11120,11120,0
+20250326,113200,1250170860,11120,11120,11130,11120,22
+20250326,113100,1249926210,11130,11130,11130,11130,0
+20250326,113000,1249926210,11130,11130,11130,11130,0
+20250326,112900,1249926210,11130,11130,11130,11130,0
+20250326,112800,1249926210,11130,11130,11130,11130,3
+20250326,112700,1249892820,11130,11130,11130,11130,0
+20250326,112600,1249892820,11130,11130,11130,11130,229
+20250326,112500,1247344050,11130,11130,11130,11130,0
+20250326,112400,1247344050,11130,11140,11140,11130,376
+20250326,112300,1243158910,11130,11150,11150,11130,95
+20250326,112200,1242100420,11140,11150,11150,11140,190
+20250326,112100,1239982120,11150,11150,11150,11150,6
+20250326,112000,1239915220,11160,11160,11160,11160,73
+20250326,111900,1239100540,11160,11180,11180,11160,96
+20250326,111800,1238028560,11170,11170,11170,11170,77
+20250326,111700,1237168470,11170,11170,11170,11170,59
+20250326,111600,1236509440,11170,11180,11180,11170,21
+20250326,111500,1236274770,11180,11180,11180,11180,0
+20250326,111400,1236274770,11180,11180,11180,11180,8
+20250326,111300,1236185330,11180,11180,11180,11180,0
+20250326,111200,1236185330,11180,11180,11180,11180,25
+20250326,111100,1235905830,11180,11180,11180,11180,31
+20250326,111000,1235559250,11180,11180,11180,11180,0
+20250326,110900,1235559250,11180,11180,11180,11180,0
+20250326,110800,1235559250,11180,11180,11180,11180,3
+20250326,110700,1235525710,11190,11190,11190,11190,1
+20250326,110600,1235514520,11190,11140,11200,11140,2123
+20250326,110500,1211795520,11140,11130,11140,11120,203
+20250326,110400,1209536300,11130,11150,11150,11130,475
+20250326,110300,1204246510,11150,11150,11150,11150,5
+20250326,110200,1204190760,11160,11160,11160,11160,0
+20250326,110100,1204190760,11160,11160,11160,11150,94
+20250326,110000,1203141820,11150,11160,11160,11150,124
+20250326,105900,1201759020,11150,11130,11150,11130,26
+20250326,105800,1201469320,11130,11130,11130,11130,20
+20250326,105700,1201246720,11150,11150,11150,11150,51
+20250326,105600,1200678070,11150,11160,11160,11150,3
+20250326,105500,1200644600,11160,11140,11160,11140,103
+20250326,105400,1199495630,11130,11150,11150,11130,44
+20250326,105300,1199005640,11150,11120,11150,11120,775
+20250326,105200,1190386380,11130,11160,11160,11130,223
+20250326,105100,1187902900,11160,11160,11160,11160,22
+20250326,105000,1187657380,11160,11170,11170,11160,14
+20250326,104900,1187501110,11160,11150,11160,11140,853
+20250326,104800,1177984630,11160,11160,11160,11160,11
+20250326,104700,1177861870,11180,11150,11180,11150,261
+20250326,104600,1174951030,11170,11160,11170,11140,151
+20250326,104500,1173264430,11170,11170,11170,11170,79
+20250326,104400,1172382000,11170,11170,11170,11160,449
+20250326,104300,1167367040,11140,11160,11180,11140,1045
+20250326,104200,1155711230,11160,11140,11170,11140,480
+20250326,104100,1150362630,11140,11125,11140,11125,46
+20250326,104000,1149850645,11130,11110,11130,11110,444
+20250326,103900,1144911775,11110,11110,11110,11110,0
+20250326,103800,1144911775,11110,11100,11110,11100,405
+20250326,103700,1140416265,11110,11110,11110,11110,0
+20250326,103600,1140416265,11110,11090,11110,11090,247
+20250326,103500,1137676415,11110,11110,11110,11110,18
+20250326,103400,1137476435,11110,11110,11110,11090,5
+20250326,103300,1137420905,11110,11090,11110,11090,14
+20250326,103200,1137265605,11110,11110,11110,11110,18
+20250326,103100,1137065625,11100,11100,11110,11100,61
+20250326,103000,1136388515,11100,11120,11120,11100,31
+20250326,102900,1136044395,11090,11110,11120,11090,209
+20250326,102800,1133723835,11090,11090,11090,11090,15
+20250326,102700,1133557485,11080,11120,11120,11080,20
+20250326,102600,1133335765,11070,11120,11130,11070,266
+20250326,102500,1130384535,11130,11130,11130,11130,1
+20250326,102400,1130373405,11060,11100,11130,11050,383
+20250326,102300,1126132335,11100,11060,11100,11050,112
+20250326,102200,1124889645,11060,11100,11100,11060,598
+20250326,102100,1118269765,11100,11100,11100,11100,1
+20250326,102000,1118258665,11050,11120,11120,11050,108
+20250326,101900,1117059485,11120,11090,11120,11080,1457
+20250326,101800,1100894555,11080,11040,11080,11040,391
+20250326,101700,1096574275,11060,11060,11060,11060,73
+20250326,101600,1095766895,11040,11080,11080,11040,272
+20250326,101500,1092758175,11070,11060,11070,11060,267
+20250326,101400,1089805055,11060,11060,11060,11060,1
+20250326,101300,1089793995,11040,11040,11040,11040,183
+20250326,101200,1087773675,11040,11050,11050,11040,74
+20250326,101100,1086955985,11040,11040,11050,11040,37
+20250326,101000,1086547445,11060,11060,11060,11040,196
+20250326,100900,1084380705,11060,11060,11060,11060,0
+20250326,100800,1084380705,11060,11060,11060,11060,20
+20250326,100700,1084159505,11060,11060,11060,11060,88
+20250326,100600,1083186225,11060,11080,11080,11060,124
+20250326,100500,1081812765,11090,11030,11090,11030,1778
+20250326,100400,1062132935,11030,11020,11030,11020,1492
+20250326,100300,1045689695,11010,11020,11020,11010,1052
+20250326,100200,1034097165,11020,11030,11030,11020,593
+20250326,100100,1027558705,11030,11050,11050,11030,1796
+20250326,100000,1007730810,11050,11050,11055,11050,289
+20250326,095900,1004537195,11060,11070,11070,11060,41
+20250326,095800,1004083360,11070,11060,11070,11050,502
+20250326,095700,998536020,11060,11080,11080,11060,390
+20250326,095600,994220750,11080,11080,11080,11080,12
+20250326,095500,994087790,11080,11080,11080,11080,102
+20250326,095400,992957630,11070,11070,11070,11070,135
+20250326,095300,991463180,11070,11060,11070,11060,90
+20250326,095200,990466890,11070,11070,11070,11070,218
+20250326,095100,988053630,11080,11080,11080,11080,114
+20250326,095000,986790510,11090,11100,11110,11090,333
+20250326,094900,983096850,11100,11120,11120,11100,266
+20250326,094800,980141890,11120,11120,11120,11120,1
+20250326,094700,980130770,11090,11140,11140,11090,900
+20250326,094600,970132180,11140,11120,11140,11120,553
+20250326,094500,963977720,11120,11100,11120,11090,1019
+20250326,094400,952663130,11110,11100,11110,11080,419
+20250326,094300,948010810,11100,11100,11100,11100,233
+20250326,094200,945424510,11070,11070,11070,11070,36
+20250326,094100,945025990,11110,11100,11110,11060,808
+20250326,094000,936057420,11100,11060,11100,11050,2404
+20250326,093900,909473250,11060,11060,11060,11060,421
+20250326,093800,904816990,11060,11060,11070,11060,298
+20250326,093700,901520530,11050,11060,11070,11050,747
+20250326,093600,893260600,11060,11080,11090,11060,1997
+20250326,093500,871152550,11080,11090,11090,11080,298
+20250326,093400,867849580,11090,11090,11090,11080,115
+20250326,093300,866574430,11100,11080,11100,11080,610
+20250326,093200,859807550,11090,11080,11090,11080,131
+20250326,093100,858355080,11080,11100,11100,11080,934
+20250326,093000,847990410,11110,11110,11110,11110,23
+20250326,092900,847734880,11110,11110,11110,11100,432
+20250326,092800,842936610,11110,11130,11130,11110,793
+20250326,092700,834114770,11130,11130,11130,11100,416
+20250326,092600,829486820,11110,11120,11130,11110,118
+20250326,092500,828174730,11120,11120,11150,11110,398
+20250326,092400,823749400,11120,11100,11120,11100,383
+20250326,092300,819495920,11100,11100,11120,11100,138
+20250326,092200,817962080,11100,11100,11100,11080,294
+20250326,092100,814700030,11090,11090,11090,11080,1315
+20250326,092000,800121590,11090,11120,11120,11090,805
+20250326,091900,791182970,11120,11170,11170,11110,2155
+20250326,091800,767232830,11130,11150,11170,11120,2306
+20250326,091700,741547700,11140,11130,11140,11130,154
+20250326,091600,739833510,11170,11120,11170,11120,1067
+20250326,091500,727947320,11120,11120,11120,11120,609
+20250326,091400,721175240,11110,11130,11150,11110,1822
+20250326,091300,700901660,11130,11140,11160,11130,1532
+20250326,091200,683842990,11160,11170,11170,11150,966
+20250326,091100,673067040,11150,11160,11170,11150,1208
+20250326,091000,659582300,11160,11150,11170,11140,2010
+20250326,090900,637153670,11150,11160,11170,11120,1431
+20250326,090800,621223690,11160,11190,11200,11160,792
+20250326,090700,612371350,11230,11250,11250,11200,4216
+20250326,090600,565084530,11290,11210,11300,11210,1921
+20250326,090500,543476250,11210,11230,11250,11200,5765
+20250326,090400,478844320,11240,11280,11300,11240,3525
+20250326,090300,439156940,11270,11270,11320,11250,2566
+20250326,090200,410229730,11270,11330,11330,11270,7358
+20250326,090100,327098710,11320,11340,11340,11280,8028
+20250326,090000,236369980,11340,11480,11480,11300,20709

439580/min/candle-20250327.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213800,3067670170,11370,11370,11370,11370,3088
+20250327,213700,3067670170,11370,11370,11370,11370,0
+20250327,213600,3067670170,11370,11370,11370,11370,0
+20250327,213500,3067670170,11370,11370,11370,11370,0
+20250327,213400,3067670170,11370,11370,11370,11370,0
+20250327,213300,3067670170,11370,11370,11370,11370,0
+20250327,213200,3067670170,11370,11370,11370,11370,0
+20250327,213100,3067670170,11370,11370,11370,11370,0
+20250327,213000,3067670170,11370,11370,11370,11370,0
+20250327,212900,3067670170,11370,11370,11370,11370,0
+20250327,212800,3067670170,11370,11370,11370,11370,0
+20250327,212700,3067670170,11370,11370,11370,11370,0
+20250327,212600,3067670170,11370,11370,11370,11370,0
+20250327,212500,3067670170,11370,11370,11370,11370,0
+20250327,212400,3067670170,11370,11370,11370,11370,0
+20250327,212300,3067670170,11370,11370,11370,11370,0
+20250327,212200,3067670170,11370,11370,11370,11370,0
+20250327,212100,3067670170,11370,11370,11370,11370,0
+20250327,212000,3067670170,11370,11370,11370,11370,0
+20250327,211900,3067670170,11370,11370,11370,11370,0
+20250327,211800,3067670170,11370,11370,11370,11370,0
+20250327,211700,3067670170,11370,11370,11370,11370,0
+20250327,211600,3067670170,11370,11370,11370,11370,0
+20250327,211500,3067670170,11370,11370,11370,11370,0
+20250327,211400,3067670170,11370,11370,11370,11370,0
+20250327,211300,3067670170,11370,11370,11370,11370,0
+20250327,211200,3067670170,11370,11370,11370,11370,0
+20250327,211100,3067670170,11370,11370,11370,11370,0
+20250327,211000,3067670170,11370,11370,11370,11370,0
+20250327,210900,3067670170,11370,11370,11370,11370,0
+20250327,210800,3067670170,11370,11370,11370,11370,3088
+20250327,210700,3067670170,11370,11370,11370,11370,0
+20250327,210600,3067670170,11370,11370,11370,11370,0
+20250327,210500,3067670170,11370,11370,11370,11370,0
+20250327,210400,3067670170,11370,11370,11370,11370,0
+20250327,210300,3067670170,11370,11370,11370,11370,0
+20250327,210200,3067670170,11370,11370,11370,11370,0
+20250327,210100,3067670170,11370,11370,11370,11370,0
+20250327,210000,3067670170,11370,11370,11370,11370,0
+20250327,205900,3067670170,11370,11370,11370,11370,0
+20250327,205800,3067670170,11370,11370,11370,11370,0
+20250327,205700,3067670170,11370,11370,11370,11370,0
+20250327,205600,3067670170,11370,11370,11370,11370,0
+20250327,205500,3067670170,11370,11370,11370,11370,0
+20250327,205400,3067670170,11370,11370,11370,11370,0
+20250327,205300,3067670170,11370,11370,11370,11370,0
+20250327,205200,3067670170,11370,11370,11370,11370,0
+20250327,205100,3067670170,11370,11370,11370,11370,0
+20250327,205000,3067670170,11370,11370,11370,11370,0
+20250327,204900,3067670170,11370,11370,11370,11370,0
+20250327,204800,3067670170,11370,11370,11370,11370,0
+20250327,204700,3067670170,11370,11370,11370,11370,0
+20250327,204600,3067670170,11370,11370,11370,11370,0
+20250327,204500,3067670170,11370,11370,11370,11370,0
+20250327,204400,3067670170,11370,11370,11370,11370,0
+20250327,204300,3067670170,11370,11370,11370,11370,0
+20250327,204200,3067670170,11370,11370,11370,11370,0
+20250327,204100,3067670170,11370,11370,11370,11370,0
+20250327,204000,3067670170,11370,11370,11370,11370,0
+20250327,203900,3067670170,11370,11370,11370,11370,0
+20250327,203800,3067670170,11370,11370,11370,11370,3088
+20250327,203700,3067670170,11370,11370,11370,11370,0
+20250327,203600,3067670170,11370,11370,11370,11370,0
+20250327,203500,3067670170,11370,11370,11370,11370,0
+20250327,203400,3067670170,11370,11370,11370,11370,0
+20250327,203300,3067670170,11370,11370,11370,11370,0
+20250327,203200,3067670170,11370,11370,11370,11370,0
+20250327,203100,3067670170,11370,11370,11370,11370,0
+20250327,203000,3067670170,11370,11370,11370,11370,0
+20250327,202900,3067670170,11370,11370,11370,11370,0
+20250327,202800,3067670170,11370,11370,11370,11370,0
+20250327,202700,3067670170,11370,11370,11370,11370,0
+20250327,202600,3067670170,11370,11370,11370,11370,0
+20250327,202500,3067670170,11370,11370,11370,11370,0
+20250327,202400,3067670170,11370,11370,11370,11370,0
+20250327,202300,3067670170,11370,11370,11370,11370,0
+20250327,202200,3067670170,11370,11370,11370,11370,0
+20250327,202100,3067670170,11370,11370,11370,11370,0
+20250327,202000,3067670170,11370,11370,11370,11370,0
+20250327,201900,3067670170,11370,11370,11370,11370,0
+20250327,201800,3067670170,11370,11370,11370,11370,0
+20250327,201700,3067670170,11370,11370,11370,11370,0
+20250327,201600,3067670170,11370,11370,11370,11370,0
+20250327,201500,3067670170,11370,11370,11370,11370,0
+20250327,201400,3067670170,11370,11370,11370,11370,0
+20250327,201300,3067670170,11370,11370,11370,11370,0
+20250327,201200,3067670170,11370,11370,11370,11370,0
+20250327,201100,3067670170,11370,11370,11370,11370,0
+20250327,201000,3067670170,11370,11370,11370,11370,0
+20250327,200900,3067670170,11370,11370,11370,11370,0
+20250327,200800,3067670170,11370,11370,11370,11370,3088
+20250327,200700,3067670170,11370,11370,11370,11370,0
+20250327,200600,3067670170,11370,11370,11370,11370,0
+20250327,200500,3067670170,11370,11370,11370,11370,0
+20250327,200400,3067670170,11370,11370,11370,11370,0
+20250327,200300,3067670170,11370,11370,11370,11370,0
+20250327,200200,3067670170,11370,11370,11370,11370,0
+20250327,200100,3067670170,11370,11370,11370,11370,0
+20250327,200000,3067670170,11370,11370,11370,11370,0
+20250327,195900,3067670170,11370,11370,11370,11370,0
+20250327,195800,3067670170,11370,11370,11370,11370,0
+20250327,195700,3067670170,11370,11370,11370,11370,0
+20250327,195600,3067670170,11370,11370,11370,11370,0
+20250327,195500,3067670170,11370,11370,11370,11370,0
+20250327,195400,3067670170,11370,11370,11370,11370,0
+20250327,195300,3067670170,11370,11370,11370,11370,0
+20250327,195200,3067670170,11370,11370,11370,11370,0
+20250327,195100,3067670170,11370,11370,11370,11370,0
+20250327,195000,3067670170,11370,11370,11370,11370,0
+20250327,194900,3067670170,11370,11370,11370,11370,0
+20250327,194800,3067670170,11370,11370,11370,11370,0
+20250327,194700,3067670170,11370,11370,11370,11370,0
+20250327,194600,3067670170,11370,11370,11370,11370,0
+20250327,194500,3067670170,11370,11370,11370,11370,0
+20250327,194400,3067670170,11370,11370,11370,11370,0
+20250327,194300,3067670170,11370,11370,11370,11370,0
+20250327,194200,3067670170,11370,11370,11370,11370,0
+20250327,194100,3067670170,11370,11370,11370,11370,0
+20250327,194000,3067670170,11370,11370,11370,11370,0
+20250327,193900,3067670170,11370,11370,11370,11370,0
+20250327,193800,3067670170,11370,11370,11370,11370,3088
+20250327,193700,3067670170,11370,11370,11370,11370,0
+20250327,193600,3067670170,11370,11370,11370,11370,0
+20250327,193500,3067670170,11370,11370,11370,11370,0
+20250327,193400,3067670170,11370,11370,11370,11370,0
+20250327,193300,3067670170,11370,11370,11370,11370,0
+20250327,193200,3067670170,11370,11370,11370,11370,0
+20250327,193100,3067670170,11370,11370,11370,11370,0
+20250327,193000,3067670170,11370,11370,11370,11370,0
+20250327,192900,3067670170,11370,11370,11370,11370,0
+20250327,192800,3067670170,11370,11370,11370,11370,0
+20250327,192700,3067670170,11370,11370,11370,11370,0
+20250327,192600,3067670170,11370,11370,11370,11370,0
+20250327,192500,3067670170,11370,11370,11370,11370,0
+20250327,192400,3067670170,11370,11370,11370,11370,0
+20250327,192300,3067670170,11370,11370,11370,11370,0
+20250327,192200,3067670170,11370,11370,11370,11370,0
+20250327,192100,3067670170,11370,11370,11370,11370,0
+20250327,192000,3067670170,11370,11370,11370,11370,0
+20250327,191900,3067670170,11370,11370,11370,11370,0
+20250327,191800,3067670170,11370,11370,11370,11370,0
+20250327,191700,3067670170,11370,11370,11370,11370,0
+20250327,191600,3067670170,11370,11370,11370,11370,0
+20250327,191500,3067670170,11370,11370,11370,11370,0
+20250327,191400,3067670170,11370,11370,11370,11370,0
+20250327,191300,3067670170,11370,11370,11370,11370,0
+20250327,191200,3067670170,11370,11370,11370,11370,0
+20250327,191100,3067670170,11370,11370,11370,11370,0
+20250327,191000,3067670170,11370,11370,11370,11370,0
+20250327,190900,3067670170,11370,11370,11370,11370,0
+20250327,190800,3067670170,11370,11370,11370,11370,3088
+20250327,190700,3067670170,11370,11370,11370,11370,0
+20250327,190600,3067670170,11370,11370,11370,11370,0
+20250327,190500,3067670170,11370,11370,11370,11370,0
+20250327,190400,3067670170,11370,11370,11370,11370,0
+20250327,190300,3067670170,11370,11370,11370,11370,0
+20250327,190200,3067670170,11370,11370,11370,11370,0
+20250327,190100,3067670170,11370,11370,11370,11370,0
+20250327,190000,3067670170,11370,11370,11370,11370,0
+20250327,185900,3067670170,11370,11370,11370,11370,0
+20250327,185800,3067670170,11370,11370,11370,11370,0
+20250327,185700,3067670170,11370,11370,11370,11370,0
+20250327,185600,3067670170,11370,11370,11370,11370,0
+20250327,185500,3067670170,11370,11370,11370,11370,0
+20250327,185400,3067670170,11370,11370,11370,11370,0
+20250327,185300,3067670170,11370,11370,11370,11370,0
+20250327,185200,3067670170,11370,11370,11370,11370,0
+20250327,185100,3067670170,11370,11370,11370,11370,0
+20250327,185000,3067670170,11370,11370,11370,11370,0
+20250327,184900,3067670170,11370,11370,11370,11370,0
+20250327,184800,3067670170,11370,11370,11370,11370,0
+20250327,184700,3067670170,11370,11370,11370,11370,0
+20250327,184600,3067670170,11370,11370,11370,11370,0
+20250327,184500,3067670170,11370,11370,11370,11370,0
+20250327,184400,3067670170,11370,11370,11370,11370,0
+20250327,184300,3067670170,11370,11370,11370,11370,0
+20250327,184200,3067670170,11370,11370,11370,11370,0
+20250327,184100,3067670170,11370,11370,11370,11370,0
+20250327,184000,3067670170,11370,11370,11370,11370,0
+20250327,183900,3067670170,11370,11370,11370,11370,0
+20250327,183800,3067670170,11370,11370,11370,11370,3088
+20250327,183700,3067670170,11370,11370,11370,11370,0
+20250327,183600,3067670170,11370,11370,11370,11370,0
+20250327,183500,3067670170,11370,11370,11370,11370,0
+20250327,183400,3067670170,11370,11370,11370,11370,0
+20250327,183300,3067670170,11370,11370,11370,11370,0
+20250327,183200,3067670170,11370,11370,11370,11370,0
+20250327,183100,3067670170,11370,11370,11370,11370,0
+20250327,183000,3067670170,11370,11370,11370,11370,0
+20250327,182900,3067670170,11370,11370,11370,11370,0
+20250327,182800,3067670170,11370,11370,11370,11370,0
+20250327,182700,3067670170,11370,11370,11370,11370,0
+20250327,182600,3067670170,11370,11370,11370,11370,0
+20250327,182500,3067670170,11370,11370,11370,11370,0
+20250327,182400,3067670170,11370,11370,11370,11370,0
+20250327,182300,3067670170,11370,11370,11370,11370,0
+20250327,182200,3067670170,11370,11370,11370,11370,0
+20250327,182100,3067670170,11370,11370,11370,11370,0
+20250327,182000,3067670170,11370,11370,11370,11370,0
+20250327,181900,3067670170,11370,11370,11370,11370,0
+20250327,181800,3067670170,11370,11370,11370,11370,0
+20250327,181700,3067670170,11370,11370,11370,11370,0
+20250327,181600,3067670170,11370,11370,11370,11370,0
+20250327,181500,3067670170,11370,11370,11370,11370,0
+20250327,181400,3067670170,11370,11370,11370,11370,0
+20250327,181300,3067670170,11370,11370,11370,11370,0
+20250327,181200,3067670170,11370,11370,11370,11370,0
+20250327,181100,3067670170,11370,11370,11370,11370,0
+20250327,181000,3067670170,11370,11370,11370,11370,0
+20250327,180900,3067670170,11370,11370,11370,11370,0
+20250327,180800,3067670170,11370,11370,11370,11370,3088
+20250327,180700,3067670170,11370,11370,11370,11370,0
+20250327,180600,3067670170,11370,11370,11370,11370,0
+20250327,180500,3067670170,11370,11370,11370,11370,0
+20250327,180400,3067670170,11370,11370,11370,11370,0
+20250327,180300,3067670170,11370,11370,11370,11370,0
+20250327,180200,3067670170,11370,11370,11370,11370,0
+20250327,180100,3067670170,11370,11370,11370,11370,0
+20250327,180000,3067670170,11370,11370,11370,11370,0
+20250327,175900,3067670170,11370,11370,11370,11370,0
+20250327,175800,3067670170,11370,11370,11370,11370,0
+20250327,175700,3067670170,11370,11370,11370,11370,0
+20250327,175600,3067670170,11370,11370,11370,11370,0
+20250327,175500,3067670170,11370,11370,11370,11370,0
+20250327,175400,3067670170,11370,11370,11370,11370,0
+20250327,175300,3067670170,11370,11370,11370,11370,0
+20250327,175200,3067670170,11370,11370,11370,11370,0
+20250327,175100,3067670170,11370,11370,11370,11370,0
+20250327,175000,3067670170,11370,11370,11370,11370,0
+20250327,174900,3067670170,11370,11370,11370,11370,0
+20250327,174800,3067670170,11370,11370,11370,11370,0
+20250327,174700,3067670170,11370,11370,11370,11370,0
+20250327,174600,3067670170,11370,11370,11370,11370,0
+20250327,174500,3067670170,11370,11370,11370,11370,0
+20250327,174400,3067670170,11370,11370,11370,11370,0
+20250327,174300,3067670170,11370,11370,11370,11370,0
+20250327,174200,3067670170,11370,11370,11370,11370,0
+20250327,174100,3067670170,11370,11370,11370,11370,0
+20250327,174000,3067670170,11370,11370,11370,11370,0
+20250327,173900,3067670170,11370,11370,11370,11370,0
+20250327,173800,3067670170,11370,11370,11370,11370,3088
+20250327,173700,3067670170,11370,11370,11370,11370,0
+20250327,173600,3067670170,11370,11370,11370,11370,0
+20250327,173500,3067670170,11370,11370,11370,11370,0
+20250327,173400,3067670170,11370,11370,11370,11370,0
+20250327,173300,3067670170,11370,11370,11370,11370,0
+20250327,173200,3067670170,11370,11370,11370,11370,0
+20250327,173100,3067670170,11370,11370,11370,11370,0
+20250327,173000,3067670170,11370,11370,11370,11370,0
+20250327,172900,3067670170,11370,11370,11370,11370,0
+20250327,172800,3067670170,11370,11370,11370,11370,0
+20250327,172700,3067670170,11370,11370,11370,11370,0
+20250327,172600,3067670170,11370,11370,11370,11370,0
+20250327,172500,3067670170,11370,11370,11370,11370,0
+20250327,172400,3067670170,11370,11370,11370,11370,0
+20250327,172300,3067670170,11370,11370,11370,11370,0
+20250327,172200,3067670170,11370,11370,11370,11370,0
+20250327,172100,3067670170,11370,11370,11370,11370,0
+20250327,172000,3067670170,11370,11370,11370,11370,0
+20250327,171900,3067670170,11370,11370,11370,11370,0
+20250327,171800,3067670170,11370,11370,11370,11370,0
+20250327,171700,3067670170,11370,11370,11370,11370,0
+20250327,171600,3067670170,11370,11370,11370,11370,0
+20250327,171500,3067670170,11370,11370,11370,11370,0
+20250327,171400,3067670170,11370,11370,11370,11370,0
+20250327,171300,3067670170,11370,11370,11370,11370,0
+20250327,171200,3067670170,11370,11370,11370,11370,0
+20250327,171100,3067670170,11370,11370,11370,11370,0
+20250327,171000,3067670170,11370,11370,11370,11370,0
+20250327,170900,3067670170,11370,11370,11370,11370,0
+20250327,170800,3067670170,11370,11370,11370,11370,3088
+20250327,170700,3067670170,11370,11370,11370,11370,0
+20250327,170600,3067670170,11370,11370,11370,11370,0
+20250327,170500,3067670170,11370,11370,11370,11370,0
+20250327,170400,3067670170,11370,11370,11370,11370,0
+20250327,170300,3067670170,11370,11370,11370,11370,0
+20250327,170200,3067670170,11370,11370,11370,11370,0
+20250327,170100,3067670170,11370,11370,11370,11370,0
+20250327,170000,3067670170,11370,11370,11370,11370,0
+20250327,165900,3067670170,11370,11370,11370,11370,0
+20250327,165800,3067670170,11370,11370,11370,11370,0
+20250327,165700,3067670170,11370,11370,11370,11370,0
+20250327,165600,3067670170,11370,11370,11370,11370,0
+20250327,165500,3067670170,11370,11370,11370,11370,0
+20250327,165400,3067670170,11370,11370,11370,11370,0
+20250327,165300,3067670170,11370,11370,11370,11370,0
+20250327,165200,3067670170,11370,11370,11370,11370,0
+20250327,165100,3067670170,11370,11370,11370,11370,0
+20250327,165000,3067670170,11370,11370,11370,11370,0
+20250327,164900,3067670170,11370,11370,11370,11370,0
+20250327,164800,3067670170,11370,11370,11370,11370,0
+20250327,164700,3067670170,11370,11370,11370,11370,0
+20250327,164600,3067670170,11370,11370,11370,11370,0
+20250327,164500,3067670170,11370,11370,11370,11370,0
+20250327,164400,3067670170,11370,11370,11370,11370,0
+20250327,164300,3067670170,11370,11370,11370,11370,0
+20250327,164200,3067670170,11370,11370,11370,11370,0
+20250327,164100,3067670170,11370,11370,11370,11370,0
+20250327,164000,3067670170,11370,11370,11370,11370,0
+20250327,163900,3067670170,11370,11370,11370,11370,0
+20250327,163800,3067670170,11370,11370,11370,11370,3088
+20250327,163700,3067670170,11370,11370,11370,11370,0
+20250327,163600,3067670170,11370,11370,11370,11370,0
+20250327,163500,3067670170,11370,11370,11370,11370,0
+20250327,163400,3067670170,11370,11370,11370,11370,0
+20250327,163300,3067670170,11370,11370,11370,11370,0
+20250327,163200,3067670170,11370,11370,11370,11370,0
+20250327,163100,3067670170,11370,11370,11370,11370,0
+20250327,163000,3067670170,11370,11370,11370,11370,0
+20250327,162900,3067670170,11370,11370,11370,11370,0
+20250327,162800,3067670170,11370,11370,11370,11370,0
+20250327,162700,3067670170,11370,11370,11370,11370,0
+20250327,162600,3067670170,11370,11370,11370,11370,0
+20250327,162500,3067670170,11370,11370,11370,11370,0
+20250327,162400,3067670170,11370,11370,11370,11370,0
+20250327,162300,3067670170,11370,11370,11370,11370,0
+20250327,162200,3067670170,11370,11370,11370,11370,0
+20250327,162100,3067670170,11370,11370,11370,11370,0
+20250327,162000,3067670170,11370,11370,11370,11370,0
+20250327,161900,3067670170,11370,11370,11370,11370,0
+20250327,161800,3067670170,11370,11370,11370,11370,0
+20250327,161700,3067670170,11370,11370,11370,11370,0
+20250327,161600,3067670170,11370,11370,11370,11370,0
+20250327,161500,3067670170,11370,11370,11370,11370,0
+20250327,161400,3067670170,11370,11370,11370,11370,0
+20250327,161300,3067670170,11370,11370,11370,11370,0
+20250327,161200,3067670170,11370,11370,11370,11370,0
+20250327,161100,3067670170,11370,11370,11370,11370,0
+20250327,161000,3067670170,11370,11370,11370,11370,0
+20250327,160900,3067670170,11370,11370,11370,11370,0
+20250327,160800,3067670170,11370,11370,11370,11370,3088
+20250327,160700,3067670170,11370,11370,11370,11370,0
+20250327,160600,3067670170,11370,11370,11370,11370,0
+20250327,160500,3067670170,11370,11370,11370,11370,0
+20250327,160400,3067670170,11370,11370,11370,11370,0
+20250327,160300,3067670170,11370,11370,11370,11370,0
+20250327,160200,3067670170,11370,11370,11370,11370,0
+20250327,160100,3067670170,11370,11370,11370,11370,0
+20250327,160000,3067670170,11370,11370,11370,11370,0
+20250327,155900,3067670170,11370,11370,11370,11370,0
+20250327,155800,3067670170,11370,11370,11370,11370,0
+20250327,155700,3067670170,11370,11370,11370,11370,0
+20250327,155600,3067670170,11370,11370,11370,11370,0
+20250327,155500,3067670170,11370,11370,11370,11370,0
+20250327,155400,3067670170,11370,11370,11370,11370,0
+20250327,155300,3067670170,11370,11370,11370,11370,0
+20250327,155200,3067670170,11370,11370,11370,11370,0
+20250327,155100,3067670170,11370,11370,11370,11370,0
+20250327,155000,3067670170,11370,11370,11370,11370,0
+20250327,154900,3067670170,11370,11370,11370,11370,0
+20250327,154800,3067670170,11370,11370,11370,11370,0
+20250327,154700,3067670170,11370,11370,11370,11370,0
+20250327,154600,3067670170,11370,11370,11370,11370,0
+20250327,154500,3067670170,11370,11370,11370,11370,0
+20250327,154400,3067670170,11370,11370,11370,11370,0
+20250327,154300,3067670170,11370,11370,11370,11370,0
+20250327,154200,3067670170,11370,11370,11370,11370,0
+20250327,154100,3067670170,11370,11370,11370,11370,0
+20250327,154000,3067670170,11370,11370,11370,11370,0
+20250327,153900,3067670170,11370,11370,11370,11370,0
+20250327,153800,3067670170,11370,11370,11370,11370,3088
+20250327,153700,3067670170,11370,11370,11370,11370,0
+20250327,153600,3067670170,11370,11370,11370,11370,0
+20250327,153500,3067670170,11370,11370,11370,11370,0
+20250327,153400,3067670170,11370,11370,11370,11370,0
+20250327,153300,3067670170,11370,11370,11370,11370,0
+20250327,153200,3067670170,11370,11370,11370,11370,0
+20250327,153100,3067670170,11370,11370,11370,11370,0
+20250327,153000,3067670170,11370,11370,11370,11370,3088
+20250327,152900,3032559610,11370,11370,11370,11370,0
+20250327,152800,3032559610,11370,11370,11370,11370,0
+20250327,152700,3032559610,11370,11370,11370,11370,0
+20250327,152600,3032559610,11370,11370,11370,11370,0
+20250327,152500,3032559610,11370,11370,11370,11370,0
+20250327,152400,3032559610,11370,11370,11370,11370,0
+20250327,152300,3032559610,11370,11370,11370,11370,0
+20250327,152200,3032559610,11370,11370,11370,11370,0
+20250327,152100,3032559610,11370,11370,11370,11370,0
+20250327,152000,3032559610,11370,11370,11370,11370,0
+20250327,151900,3032559610,11370,11340,11370,11320,2384
+20250327,151800,3005499330,11340,11360,11360,11340,322
+20250327,151700,3001845500,11370,11360,11380,11360,703
+20250327,151600,2993852890,11380,11370,11380,11360,269
+20250327,151500,2990793820,11330,11320,11390,11320,1240
+20250327,151400,2976731320,11320,11310,11320,11300,396
+20250327,151300,2972251210,11310,11300,11310,11300,300
+20250327,151200,2968859710,11260,11260,11260,11260,100
+20250327,151100,2967733710,11330,11310,11330,11310,813
+20250327,151000,2958538650,11310,11300,11310,11250,1499
+20250327,150900,2941590750,11300,11260,11300,11250,322
+20250327,150800,2937965430,11270,11270,11270,11260,603
+20250327,150700,2931174890,11280,11330,11330,11270,241
+20250327,150600,2928455790,11270,11300,11330,11270,2698
+20250327,150500,2898011480,11330,11330,11330,11300,172
+20250327,150400,2896062780,11330,11300,11330,11300,240
+20250327,150300,2893344400,11330,11305,11330,11280,217
+20250327,150200,2890891500,11290,11280,11300,11280,4095
+20250327,150100,2844619520,11280,11280,11280,11280,8
+20250327,150000,2844529280,11280,11270,11280,11270,1355
+20250327,145900,2829258110,11260,11300,11300,11260,529
+20250327,145800,2823295860,11300,11310,11310,11290,1103
+20250327,145700,2810832360,11310,11300,11310,11300,122
+20250327,145600,2809452860,11300,11280,11300,11270,2354
+20250327,145500,2782869460,11280,11290,11290,11280,67
+20250327,145400,2782113580,11290,11290,11290,11290,10
+20250327,145300,2782000680,11280,11280,11280,11280,160
+20250327,145200,2780195880,11290,11290,11290,11290,16
+20250327,145100,2780015240,11290,11280,11290,11280,102
+20250327,145000,2778863780,11280,11280,11280,11280,95
+20250327,144900,2777792180,11280,11270,11280,11270,290
+20250327,144800,2774521880,11270,11270,11270,11270,13
+20250327,144700,2774375370,11270,11270,11270,11270,249
+20250327,144600,2771569140,11270,11280,11280,11270,200
+20250327,144500,2769314135,11280,11300,11300,11280,1222
+20250327,144400,2755526455,11300,11310,11310,11300,552
+20250327,144300,2749287445,11310,11315,11315,11310,194
+20250327,144200,2747092500,11310,11310,11320,11310,234
+20250327,144100,2744445730,11310,11330,11340,11310,263
+20250327,144000,2741464700,11330,11330,11340,11310,241
+20250327,143900,2738733970,11330,11290,11330,11290,517
+20250327,143800,2732879910,11300,11290,11300,11290,220
+20250327,143700,2730394610,11290,11280,11290,11280,16
+20250327,143600,2730214120,11280,11280,11280,11280,27
+20250327,143500,2729909560,11280,11270,11280,11270,247
+20250327,143400,2727125670,11270,11280,11280,11270,147
+20250327,143300,2725467810,11280,11280,11280,11280,282
+20250327,143200,2722286850,11280,11300,11300,11280,699
+20250327,143100,2714398650,11300,11300,11300,11300,63
+20250327,143000,2713686750,11300,11300,11300,11300,111
+20250327,142900,2712432450,11300,11300,11300,11300,51
+20250327,142800,2711856150,11280,11290,11290,11280,191
+20250327,142700,2709699860,11290,11290,11290,11285,433
+20250327,142600,2704811430,11290,11330,11330,11290,2623
+20250327,142500,2675173500,11340,11330,11340,11310,730
+20250327,142400,2666904890,11330,11350,11350,11330,934
+20250327,142300,2656315330,11350,11350,11350,11350,199
+20250327,142200,2654056680,11350,11350,11400,11350,185
+20250327,142100,2651956430,11400,11400,11400,11400,4
+20250327,142000,2651910830,11400,11400,11400,11350,67
+20250327,141900,2651150080,11350,11350,11350,11350,2
+20250327,141800,2651127380,11350,11350,11350,11350,20
+20250327,141700,2650900380,11350,11400,11400,11340,979
+20250327,141600,2639782430,11400,11400,11400,11400,3
+20250327,141500,2639748230,11360,11360,11360,11360,0
+20250327,141400,2639748230,11360,11400,11400,11360,13
+20250327,141300,2639600390,11410,11410,11410,11360,545
+20250327,141200,2633404080,11410,11410,11410,11410,4
+20250327,141100,2633358440,11410,11410,11410,11410,12
+20250327,141000,2633221520,11410,11410,11410,11410,204
+20250327,140900,2630893880,11410,11430,11430,11370,1792
+20250327,140800,2610459650,11440,11440,11440,11420,105
+20250327,140700,2609259450,11440,11440,11440,11430,138
+20250327,140600,2607681900,11440,11440,11440,11440,777
+20250327,140500,2598793020,11440,11440,11440,11440,7
+20250327,140400,2598712940,11440,11440,11440,11430,24
+20250327,140300,2598438490,11440,11430,11440,11430,103
+20250327,140200,2597260710,11430,11430,11430,11430,124
+20250327,140100,2595843390,11430,11430,11440,11430,3
+20250327,140000,2595809090,11430,11430,11430,11430,390
+20250327,135900,2591351390,11460,11460,11460,11460,12
+20250327,135800,2591213870,11430,11430,11430,11420,234
+20250327,135700,2588539960,11430,11430,11430,11430,30
+20250327,135600,2588197060,11450,11450,11450,11450,351
+20250327,135500,2584178110,11460,11475,11490,11460,1120
+20250327,135400,2571328920,11470,11440,11475,11440,2057
+20250327,135300,2547742345,11430,11420,11430,11410,465
+20250327,135200,2542429385,11410,11410,11410,11410,187
+20250327,135100,2540295715,11400,11410,11410,11400,856
+20250327,135000,2530537185,11410,11410,11410,11410,50
+20250327,134900,2529966685,11410,11410,11420,11410,249
+20250327,134800,2527123575,11410,11400,11410,11400,51
+20250327,134700,2526541765,11410,11385,11410,11385,91
+20250327,134600,2525504480,11380,11380,11380,11380,0
+20250327,134500,2525504480,11380,11400,11400,11380,377
+20250327,134400,2521214190,11380,11370,11380,11370,423
+20250327,134300,2516403330,11370,11410,11410,11370,508
+20250327,134200,2510624530,11420,11420,11420,11420,0
+20250327,134100,2510624530,11420,11370,11430,11360,951
+20250327,134000,2499791420,11420,11410,11420,11370,535
+20250327,133900,2493698700,11420,11420,11420,11420,0
+20250327,133800,2493698700,11420,11420,11420,11420,12
+20250327,133700,2493561660,11420,11410,11420,11410,18
+20250327,133600,2493356180,11410,11410,11410,11410,92
+20250327,133500,2492306460,11410,11410,11410,11410,0
+20250327,133400,2492306460,11410,11400,11410,11400,109
+20250327,133300,2491063770,11400,11410,11410,11400,668
+20250327,133200,2483445040,11410,11435,11435,11410,723
+20250327,133100,2475186665,11440,11440,11440,11440,5
+20250327,133000,2475129465,11440,11440,11440,11440,5
+20250327,132900,2475072265,11450,11450,11450,11450,0
+20250327,132800,2475072265,11450,11450,11450,11420,763
+20250327,132700,2466358415,11450,11450,11450,11450,8
+20250327,132600,2466266815,11450,11450,11450,11450,145
+20250327,132500,2464606565,11450,11450,11450,11450,1747
+20250327,132400,2444603415,11470,11480,11480,11470,569
+20250327,132300,2438073355,11480,11440,11480,11440,1275
+20250327,132200,2423453965,11450,11450,11450,11450,9
+20250327,132100,2423350915,11450,11450,11450,11450,155
+20250327,132000,2421576165,11450,11450,11450,11450,1
+20250327,131900,2421564715,11440,11430,11440,11430,38
+20250327,131800,2421130025,11425,11420,11425,11420,7
+20250327,131700,2421050060,11420,11420,11420,11420,62
+20250327,131600,2420342020,11420,11420,11420,11420,213
+20250327,131500,2417909560,11420,11420,11420,11420,33
+20250327,131400,2417532700,11440,11440,11440,11440,51
+20250327,131300,2416949260,11440,11420,11440,11420,1208
+20250327,131200,2403153260,11420,11420,11420,11420,534
+20250327,131100,2397054980,11420,11420,11420,11420,472
+20250327,131000,2391664740,11420,11420,11420,11420,45
+20250327,130900,2391150840,11420,11420,11420,11420,4
+20250327,130800,2391105160,11400,11400,11400,11400,510
+20250327,130700,2385291160,11400,11400,11400,11400,0
+20250327,130600,2385291160,11400,11420,11420,11400,283
+20250327,130500,2382060970,11420,11420,11430,11420,46
+20250327,130400,2381535640,11420,11430,11430,11420,312
+20250327,130300,2377971600,11430,11430,11440,11430,918
+20250327,130200,2367473020,11440,11450,11450,11440,323
+20250327,130100,2363777130,11450,11490,11490,11450,991
+20250327,130000,2352406570,11500,11500,11510,11490,3201
+20250327,125900,2315595190,11500,11470,11500,11470,740
+20250327,125800,2307086900,11490,11460,11490,11450,1522
+20250327,125700,2289631630,11470,11460,11490,11460,394
+20250327,125600,2285107580,11450,11450,11490,11450,180
+20250327,125500,2283046500,11450,11480,11520,11450,4181
+20250327,125400,2234973270,11490,11430,11490,11400,1288
+20250327,125300,2220216690,11430,11420,11430,11420,130
+20250327,125200,2218730960,11420,11420,11420,11420,1
+20250327,125100,2218719540,11430,11380,11430,11380,1182
+20250327,125000,2205237840,11360,11360,11360,11360,0
+20250327,124900,2205237840,11360,11370,11370,11360,124
+20250327,124800,2203829190,11380,11400,11400,11380,12
+20250327,124700,2203692420,11400,11400,11400,11400,44
+20250327,124600,2203190820,11360,11360,11360,11360,10
+20250327,124500,2203077220,11360,11360,11360,11360,0
+20250327,124400,2203077220,11360,11420,11420,11360,405
+20250327,124300,2198468150,11420,11400,11420,11400,2000
+20250327,124200,2175630150,11380,11390,11390,11380,361
+20250327,124100,2171521920,11400,11390,11400,11390,26
+20250327,124000,2171225530,11390,11410,11410,11390,365
+20250327,123900,2167067830,11410,11410,11410,11410,0
+20250327,123800,2167067830,11410,11440,11440,11390,225
+20250327,123700,2164502360,11440,11440,11440,11440,3
+20250327,123600,2164468040,11440,11400,11440,11400,119
+20250327,123500,2163110040,11440,11440,11440,11440,11
+20250327,123400,2162984200,11440,11460,11470,11390,2395
+20250327,123300,2135559730,11470,11430,11480,11430,3444
+20250327,123200,2096066240,11430,11380,11430,11380,1363
+20250327,123100,2080516460,11380,11370,11380,11370,148
+20250327,123000,2078832670,11370,11370,11370,11370,110
+20250327,122900,2077581970,11360,11370,11370,11360,90
+20250327,122800,2076559470,11380,11380,11380,11380,5
+20250327,122700,2076502570,11380,11380,11380,11380,48
+20250327,122600,2075956330,11380,11390,11390,11380,121
+20250327,122500,2074579270,11400,11400,11400,11400,87
+20250327,122400,2073587470,11400,11400,11400,11400,88
+20250327,122300,2072584270,11380,11380,11380,11380,365
+20250327,122200,2068430570,11380,11380,11380,11380,0
+20250327,122100,2068430570,11380,11370,11380,11370,114
+20250327,122000,2067134140,11400,11400,11400,11400,500
+20250327,121900,2061434140,11380,11380,11380,11380,63
+20250327,121800,2060717200,11400,11400,11400,11400,10
+20250327,121700,2060603200,11400,11400,11400,11400,394
+20250327,121600,2056111600,11400,11400,11400,11400,39
+20250327,121500,2055667000,11400,11400,11400,11400,405
+20250327,121400,2051050000,11400,11390,11410,11370,1276
+20250327,121300,2036506150,11380,11380,11380,11380,11
+20250327,121200,2036380970,11370,11370,11370,11370,38
+20250327,121100,2035948910,11370,11380,11380,11370,30
+20250327,121000,2035607710,11390,11400,11400,11390,131
+20250327,120900,2034114980,11410,11440,11440,11410,32
+20250327,120800,2033749470,11440,11440,11440,11440,70
+20250327,120700,2032948670,11430,11410,11430,11410,570
+20250327,120600,2026435580,11410,11400,11410,11400,561
+20250327,120500,2020037450,11390,11390,11390,11390,30
+20250327,120400,2019695750,11390,11390,11390,11390,0
+20250327,120300,2019695750,11390,11370,11390,11370,49
+20250327,120200,2019137770,11360,11380,11380,11360,73
+20250327,120100,2018308420,11360,11380,11380,11360,150
+20250327,120000,2016602490,11380,11400,11400,11380,453
+20250327,115900,2011445800,11400,11400,11400,11400,278
+20250327,115800,2008276600,11400,11420,11420,11400,126
+20250327,115700,2006839320,11420,11440,11440,11420,570
+20250327,115600,2000324370,11440,11470,11470,11440,921
+20250327,115500,1989782000,11470,11480,11480,11470,26
+20250327,115400,1989483530,11440,11440,11440,11440,66
+20250327,115300,1988728490,11480,11480,11480,11480,60
+20250327,115200,1988039690,11480,11490,11490,11470,269
+20250327,115100,1984949530,11490,11410,11490,11410,1163
+20250327,115000,1971602380,11400,11450,11450,11400,266
+20250327,114900,1968566230,11470,11400,11470,11400,3887
+20250327,114800,1924072840,11380,11400,11400,11380,507
+20250327,114700,1918296160,11400,11410,11410,11400,472
+20250327,114600,1912915350,11400,11410,11420,11400,364
+20250327,114500,1908764630,11420,11430,11440,11420,186
+20250327,114400,1906638720,11430,11440,11440,11430,313
+20250327,114300,1903059330,11440,11420,11440,11400,961
+20250327,114200,1892074040,11430,11420,11430,11415,629
+20250327,114100,1884890810,11415,11410,11420,11410,53
+20250327,114000,1884285960,11420,11400,11420,11400,730
+20250327,113900,1875960090,11400,11415,11415,11400,331
+20250327,113800,1872183665,11415,11420,11430,11410,1247
+20250327,113700,1857945080,11430,11440,11450,11430,250
+20250327,113600,1855086740,11450,11440,11450,11435,2300
+20250327,113500,1828772085,11450,11420,11450,11410,488
+20250327,113400,1823194785,11410,11430,11450,11410,1997
+20250327,113300,1800353215,11410,11440,11440,11410,119
+20250327,113200,1798992455,11450,11400,11450,11380,2359
+20250327,113100,1772040745,11370,11340,11410,11340,2194
+20250327,113000,1747075945,11340,11280,11340,11280,2589
+20250327,112900,1717819035,11250,11260,11260,11250,227
+20250327,112800,1715264255,11260,11250,11260,11250,27
+20250327,112700,1714960435,11260,11250,11260,11250,100
+20250327,112600,1713834935,11250,11250,11250,11250,6
+20250327,112500,1713767435,11260,11250,11260,11250,51
+20250327,112400,1713193405,11250,11250,11250,11250,90
+20250327,112300,1712180905,11220,11210,11220,11210,23
+20250327,112200,1711922875,11210,11210,11210,11210,0
+20250327,112100,1711922875,11210,11210,11210,11210,0
+20250327,112000,1711922875,11210,11230,11230,11210,1223
+20250327,111900,1698205805,11230,11260,11260,11230,1080
+20250327,111800,1686060825,11270,11280,11280,11270,224
+20250327,111700,1683536325,11270,11310,11310,11270,11
+20250327,111600,1683411955,11310,11270,11310,11270,174
+20250327,111500,1681450875,11240,11250,11250,11240,192
+20250327,111400,1679291795,11250,11270,11270,11250,14
+20250327,111300,1679134255,11270,11270,11270,11260,122
+20250327,111200,1677760015,11270,11250,11270,11250,334
+20250327,111100,1673999255,11260,11250,11260,11250,98
+20250327,111000,1672896645,11210,11220,11220,11210,342
+20250327,110900,1669062225,11220,11230,11230,11220,394
+20250327,110800,1664640745,11230,11240,11250,11230,804
+20250327,110700,1655605225,11270,11290,11290,11240,8128
+20250327,110600,1564080225,11290,11290,11290,11290,0
+20250327,110500,1564080225,11290,11290,11290,11290,1
+20250327,110400,1564068935,11290,11300,11300,11290,1140
+20250327,110300,1551188335,11300,11310,11310,11300,1160
+20250327,110200,1538078785,11300,11330,11330,11300,1943
+20250327,110100,1516110115,11330,11380,11380,11330,155
+20250327,110000,1514353555,11380,11330,11380,11330,206
+20250327,105900,1512011545,11360,11340,11360,11330,302
+20250327,105800,1508587535,11340,11340,11340,11340,279
+20250327,105700,1505423675,11340,11320,11340,11310,792
+20250327,105600,1496459745,11310,11320,11350,11310,55
+20250327,105500,1495837045,11320,11390,11400,11310,3058
+20250327,105400,1461151765,11390,11410,11440,11390,779
+20250327,105300,1452271235,11400,11460,11490,11400,3186
+20250327,105200,1415870035,11490,11460,11490,11460,488
+20250327,105100,1410272155,11500,11480,11500,11450,3099
+20250327,105000,1374696110,11480,11485,11490,11480,218
+20250327,104900,1372192790,11490,11460,11490,11460,752
+20250327,104800,1363567780,11460,11460,11490,11450,3127
+20250327,104700,1327701290,11460,11440,11460,11440,1870
+20250327,104600,1306286950,11440,11420,11440,11410,1976
+20250327,104500,1283736645,11430,11450,11450,11420,1396
+20250327,104400,1267764525,11450,11460,11470,11450,1822
+20250327,104300,1246880855,11460,11460,11490,11460,2351
+20250327,104200,1219903320,11450,11450,11460,11450,1668
+20250327,104100,1200803720,11470,11430,11470,11430,638
+20250327,104000,1193496200,11440,11460,11460,11410,1325
+20250327,103900,1178361300,11460,11460,11470,11430,1320
+20250327,103800,1163250710,11460,11430,11490,11420,4113
+20250327,103700,1116175360,11430,11440,11440,11400,2793
+20250327,103600,1084294060,11450,11450,11480,11440,2206
+20250327,103500,1059045520,11480,11480,11510,11440,3656
+20250327,103400,1017093900,11500,11410,11590,11410,24206
+20250327,103300,739150080,11390,11330,11410,11330,6944
+20250327,103200,660101500,11340,11350,11370,11320,1170
+20250327,103100,646826720,11340,11380,11380,11330,4059
+20250327,103000,600761440,11380,11340,11380,11340,2566
+20250327,102900,571578820,11350,11370,11380,11330,6707
+20250327,102800,495394345,11380,11310,11380,11310,3001
+20250327,102700,461356245,11350,11200,11350,11200,5895
+20250327,102600,394904035,11220,11120,11250,11120,3571
+20250327,102500,354867185,11110,11110,11110,11110,85
+20250327,102400,353922835,11130,11120,11130,11120,101
+20250327,102300,352799705,11120,11130,11130,11120,4
+20250327,102200,352755215,11130,11130,11130,11130,0
+20250327,102100,352755215,11130,11100,11130,11100,551
+20250327,102000,346638845,11130,11130,11130,11130,1
+20250327,101900,346627715,11100,11110,11110,11100,554
+20250327,101800,340473445,11120,11150,11150,11120,207
+20250327,101700,338170735,11150,11120,11150,11120,115
+20250327,101600,336890905,11135,11135,11135,11135,3
+20250327,101500,336857500,11150,11120,11150,11120,36
+20250327,101400,336456130,11120,11110,11120,11110,9
+20250327,101300,336356060,11110,11150,11150,11110,601
+20250327,101200,329654950,11150,11130,11150,11130,2
+20250327,101100,329632670,11130,11120,11130,11120,242
+20250327,101000,326941610,11160,11160,11160,11160,0
+20250327,100900,326941610,11160,11160,11160,11160,100
+20250327,100800,325825610,11160,11160,11160,11160,200
+20250327,100700,323593610,11160,11160,11160,11160,53
+20250327,100600,323002130,11170,11170,11180,11170,57
+20250327,100500,322365430,11110,11150,11170,11110,876
+20250327,100400,312599740,11150,11110,11150,11100,216
+20250327,100300,310201040,11090,11100,11100,11090,50
+20250327,100200,309646480,11100,11100,11100,11100,445
+20250327,100100,304706980,11100,11150,11150,11100,7
+20250327,100000,304629230,11100,11100,11100,11100,47
+20250327,095900,304107530,11160,11130,11160,11130,1039
+20250327,095800,292526190,11130,11090,11130,11090,2
+20250327,095700,292503970,11090,11090,11090,11090,51
+20250327,095600,291938380,11090,11100,11100,11090,46
+20250327,095500,291428010,11150,11150,11150,11150,44
+20250327,095400,290937410,11150,11130,11150,11130,31
+20250327,095300,290592360,11150,11150,11150,11130,17
+20250327,095200,290402830,11160,11150,11160,11100,201
+20250327,095100,288166670,11160,11160,11160,11160,2
+20250327,095000,288144350,11150,11150,11150,11150,264
+20250327,094900,285200750,11150,11100,11150,11090,799
+20250327,094800,276327250,11080,11110,11110,11080,129
+20250327,094700,274897240,11110,11110,11115,11110,692
+20250327,094600,267209020,11110,11090,11110,11090,2377
+20250327,094500,240824640,11090,11000,11090,11000,134
+20250327,094400,239348140,10990,10970,10990,10970,506
+20250327,094300,233792780,10970,10970,10970,10970,4
+20250327,094200,233748900,10960,10960,10960,10960,0
+20250327,094100,233748900,10960,10960,10960,10960,0
+20250327,094000,233748900,10960,10880,10960,10880,574
+20250327,093900,227477190,10880,10900,10940,10880,682
+20250327,093800,220049230,10900,10910,10920,10900,380
+20250327,093700,215903380,10960,10960,10960,10960,0
+20250327,093600,215903380,10960,10960,10960,10960,12
+20250327,093500,215771860,10950,10950,10950,10950,407
+20250327,093400,211315210,10940,10900,10940,10900,211
+20250327,093300,209006960,10890,10890,10890,10890,0
+20250327,093200,209006960,10890,10920,10940,10890,207
+20250327,093100,206747040,10880,10880,10880,10880,153
+20250327,093000,205082400,10880,10880,10880,10880,0
+20250327,092900,205082400,10880,10940,10940,10880,1286
+20250327,092800,191081870,10930,10880,10930,10880,13
+20250327,092700,190940380,10880,10940,10940,10880,389
+20250327,092600,186691680,10880,10910,10950,10880,57
+20250327,092500,186070730,10880,10910,10910,10880,1193
+20250327,092400,173066240,10920,10920,10920,10915,278
+20250327,092300,170030880,10920,10940,10940,10920,128
+20250327,092200,168631860,10920,10925,10925,10920,35
+20250327,092100,168249560,10920,10920,10925,10920,42
+20250327,092000,167790860,10920,10920,10920,10920,49
+20250327,091900,167255780,10920,10920,10920,10920,40
+20250327,091800,166818980,10920,10920,10920,10920,0
+20250327,091700,166818980,10920,10920,10920,10920,50
+20250327,091600,166272980,10970,10970,10970,10960,102
+20250327,091500,165154600,10910,10920,10920,10910,75
+20250327,091400,164335840,10920,10900,10920,10900,343
+20250327,091300,160593390,10910,10920,10920,10910,411
+20250327,091200,156108880,10930,10940,10940,10930,212
+20250327,091100,153790730,10940,10900,10940,10900,931
+20250327,091000,143642270,10900,10900,10900,10900,24
+20250327,090900,143380670,10900,10930,10930,10900,108
+20250327,090800,142201970,10900,10910,10940,10900,1384
+20250327,090700,127114700,10910,10910,10910,10910,394
+20250327,090600,122816160,10910,10940,10940,10910,40
+20250327,090500,122378860,10940,10940,10940,10940,180
+20250327,090400,120409660,10940,10940,10940,10940,237
+20250327,090300,117816880,10930,10870,10940,10870,134
+20250327,090200,116356590,10870,10900,10900,10830,2129
+20250327,090100,93177190,10910,11020,11020,10910,6504
+20250327,090000,21818260,11020,10980,11020,10960,1988

439580/min/candle-20250328.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213800,3288470375,10980,10980,10980,10980,7222
+20250328,213700,3288470375,10980,10980,10980,10980,0
+20250328,213600,3288470375,10980,10980,10980,10980,0
+20250328,213500,3288470375,10980,10980,10980,10980,0
+20250328,213400,3288470375,10980,10980,10980,10980,0
+20250328,213300,3288470375,10980,10980,10980,10980,0
+20250328,213200,3288470375,10980,10980,10980,10980,0
+20250328,213100,3288470375,10980,10980,10980,10980,0
+20250328,213000,3288470375,10980,10980,10980,10980,0
+20250328,212900,3288470375,10980,10980,10980,10980,0
+20250328,212800,3288470375,10980,10980,10980,10980,0
+20250328,212700,3288470375,10980,10980,10980,10980,0
+20250328,212600,3288470375,10980,10980,10980,10980,0
+20250328,212500,3288470375,10980,10980,10980,10980,0
+20250328,212400,3288470375,10980,10980,10980,10980,0
+20250328,212300,3288470375,10980,10980,10980,10980,0
+20250328,212200,3288470375,10980,10980,10980,10980,0
+20250328,212100,3288470375,10980,10980,10980,10980,0
+20250328,212000,3288470375,10980,10980,10980,10980,0
+20250328,211900,3288470375,10980,10980,10980,10980,0
+20250328,211800,3288470375,10980,10980,10980,10980,0
+20250328,211700,3288470375,10980,10980,10980,10980,0
+20250328,211600,3288470375,10980,10980,10980,10980,0
+20250328,211500,3288470375,10980,10980,10980,10980,0
+20250328,211400,3288470375,10980,10980,10980,10980,0
+20250328,211300,3288470375,10980,10980,10980,10980,0
+20250328,211200,3288470375,10980,10980,10980,10980,0
+20250328,211100,3288470375,10980,10980,10980,10980,0
+20250328,211000,3288470375,10980,10980,10980,10980,0
+20250328,210900,3288470375,10980,10980,10980,10980,0
+20250328,210800,3288470375,10980,10980,10980,10980,7222
+20250328,210700,3288470375,10980,10980,10980,10980,0
+20250328,210600,3288470375,10980,10980,10980,10980,0
+20250328,210500,3288470375,10980,10980,10980,10980,0
+20250328,210400,3288470375,10980,10980,10980,10980,0
+20250328,210300,3288470375,10980,10980,10980,10980,0
+20250328,210200,3288470375,10980,10980,10980,10980,0
+20250328,210100,3288470375,10980,10980,10980,10980,0
+20250328,210000,3288470375,10980,10980,10980,10980,0
+20250328,205900,3288470375,10980,10980,10980,10980,0
+20250328,205800,3288470375,10980,10980,10980,10980,0
+20250328,205700,3288470375,10980,10980,10980,10980,0
+20250328,205600,3288470375,10980,10980,10980,10980,0
+20250328,205500,3288470375,10980,10980,10980,10980,0
+20250328,205400,3288470375,10980,10980,10980,10980,0
+20250328,205300,3288470375,10980,10980,10980,10980,0
+20250328,205200,3288470375,10980,10980,10980,10980,0
+20250328,205100,3288470375,10980,10980,10980,10980,0
+20250328,205000,3288470375,10980,10980,10980,10980,0
+20250328,204900,3288470375,10980,10980,10980,10980,0
+20250328,204800,3288470375,10980,10980,10980,10980,0
+20250328,204700,3288470375,10980,10980,10980,10980,0
+20250328,204600,3288470375,10980,10980,10980,10980,0
+20250328,204500,3288470375,10980,10980,10980,10980,0
+20250328,204400,3288470375,10980,10980,10980,10980,0
+20250328,204300,3288470375,10980,10980,10980,10980,0
+20250328,204200,3288470375,10980,10980,10980,10980,0
+20250328,204100,3288470375,10980,10980,10980,10980,0
+20250328,204000,3288470375,10980,10980,10980,10980,0
+20250328,203900,3288470375,10980,10980,10980,10980,0
+20250328,203800,3288470375,10980,10980,10980,10980,7222
+20250328,203700,3288470375,10980,10980,10980,10980,0
+20250328,203600,3288470375,10980,10980,10980,10980,0
+20250328,203500,3288470375,10980,10980,10980,10980,0
+20250328,203400,3288470375,10980,10980,10980,10980,0
+20250328,203300,3288470375,10980,10980,10980,10980,0
+20250328,203200,3288470375,10980,10980,10980,10980,0
+20250328,203100,3288470375,10980,10980,10980,10980,0
+20250328,203000,3288470375,10980,10980,10980,10980,0
+20250328,202900,3288470375,10980,10980,10980,10980,0
+20250328,202800,3288470375,10980,10980,10980,10980,0
+20250328,202700,3288470375,10980,10980,10980,10980,0
+20250328,202600,3288470375,10980,10980,10980,10980,0
+20250328,202500,3288470375,10980,10980,10980,10980,0
+20250328,202400,3288470375,10980,10980,10980,10980,0
+20250328,202300,3288470375,10980,10980,10980,10980,0
+20250328,202200,3288470375,10980,10980,10980,10980,0
+20250328,202100,3288470375,10980,10980,10980,10980,0
+20250328,202000,3288470375,10980,10980,10980,10980,0
+20250328,201900,3288470375,10980,10980,10980,10980,0
+20250328,201800,3288470375,10980,10980,10980,10980,0
+20250328,201700,3288470375,10980,10980,10980,10980,0
+20250328,201600,3288470375,10980,10980,10980,10980,0
+20250328,201500,3288470375,10980,10980,10980,10980,0
+20250328,201400,3288470375,10980,10980,10980,10980,0
+20250328,201300,3288470375,10980,10980,10980,10980,0
+20250328,201200,3288470375,10980,10980,10980,10980,0
+20250328,201100,3288470375,10980,10980,10980,10980,0
+20250328,201000,3288470375,10980,10980,10980,10980,0
+20250328,200900,3288470375,10980,10980,10980,10980,0
+20250328,200800,3288470375,10980,10980,10980,10980,7222
+20250328,200700,3288470375,10980,10980,10980,10980,0
+20250328,200600,3288470375,10980,10980,10980,10980,0
+20250328,200500,3288470375,10980,10980,10980,10980,0
+20250328,200400,3288470375,10980,10980,10980,10980,0
+20250328,200300,3288470375,10980,10980,10980,10980,0
+20250328,200200,3288470375,10980,10980,10980,10980,0
+20250328,200100,3288470375,10980,10980,10980,10980,0
+20250328,200000,3288470375,10980,10980,10980,10980,0
+20250328,195900,3288470375,10980,10980,10980,10980,0
+20250328,195800,3288470375,10980,10980,10980,10980,0
+20250328,195700,3288470375,10980,10980,10980,10980,0
+20250328,195600,3288470375,10980,10980,10980,10980,0
+20250328,195500,3288470375,10980,10980,10980,10980,0
+20250328,195400,3288470375,10980,10980,10980,10980,0
+20250328,195300,3288470375,10980,10980,10980,10980,0
+20250328,195200,3288470375,10980,10980,10980,10980,0
+20250328,195100,3288470375,10980,10980,10980,10980,0
+20250328,195000,3288470375,10980,10980,10980,10980,0
+20250328,194900,3288470375,10980,10980,10980,10980,0
+20250328,194800,3288470375,10980,10980,10980,10980,0
+20250328,194700,3288470375,10980,10980,10980,10980,0
+20250328,194600,3288470375,10980,10980,10980,10980,0
+20250328,194500,3288470375,10980,10980,10980,10980,0
+20250328,194400,3288470375,10980,10980,10980,10980,0
+20250328,194300,3288470375,10980,10980,10980,10980,0
+20250328,194200,3288470375,10980,10980,10980,10980,0
+20250328,194100,3288470375,10980,10980,10980,10980,0
+20250328,194000,3288470375,10980,10980,10980,10980,0
+20250328,193900,3288470375,10980,10980,10980,10980,0
+20250328,193800,3288470375,10980,10980,10980,10980,7222
+20250328,193700,3288470375,10980,10980,10980,10980,0
+20250328,193600,3288470375,10980,10980,10980,10980,0
+20250328,193500,3288470375,10980,10980,10980,10980,0
+20250328,193400,3288470375,10980,10980,10980,10980,0
+20250328,193300,3288470375,10980,10980,10980,10980,0
+20250328,193200,3288470375,10980,10980,10980,10980,0
+20250328,193100,3288470375,10980,10980,10980,10980,0
+20250328,193000,3288470375,10980,10980,10980,10980,0
+20250328,192900,3288470375,10980,10980,10980,10980,0
+20250328,192800,3288470375,10980,10980,10980,10980,0
+20250328,192700,3288470375,10980,10980,10980,10980,0
+20250328,192600,3288470375,10980,10980,10980,10980,0
+20250328,192500,3288470375,10980,10980,10980,10980,0
+20250328,192400,3288470375,10980,10980,10980,10980,0
+20250328,192300,3288470375,10980,10980,10980,10980,0
+20250328,192200,3288470375,10980,10980,10980,10980,0
+20250328,192100,3288470375,10980,10980,10980,10980,0
+20250328,192000,3288470375,10980,10980,10980,10980,0
+20250328,191900,3288470375,10980,10980,10980,10980,0
+20250328,191800,3288470375,10980,10980,10980,10980,0
+20250328,191700,3288470375,10980,10980,10980,10980,0
+20250328,191600,3288470375,10980,10980,10980,10980,0
+20250328,191500,3288470375,10980,10980,10980,10980,0
+20250328,191400,3288470375,10980,10980,10980,10980,0
+20250328,191300,3288470375,10980,10980,10980,10980,0
+20250328,191200,3288470375,10980,10980,10980,10980,0
+20250328,191100,3288470375,10980,10980,10980,10980,0
+20250328,191000,3288470375,10980,10980,10980,10980,0
+20250328,190900,3288470375,10980,10980,10980,10980,0
+20250328,190800,3288470375,10980,10980,10980,10980,7222
+20250328,190700,3288470375,10980,10980,10980,10980,0
+20250328,190600,3288470375,10980,10980,10980,10980,0
+20250328,190500,3288470375,10980,10980,10980,10980,0
+20250328,190400,3288470375,10980,10980,10980,10980,0
+20250328,190300,3288470375,10980,10980,10980,10980,0
+20250328,190200,3288470375,10980,10980,10980,10980,0
+20250328,190100,3288470375,10980,10980,10980,10980,0
+20250328,190000,3288470375,10980,10980,10980,10980,0
+20250328,185900,3288470375,10980,10980,10980,10980,0
+20250328,185800,3288470375,10980,10980,10980,10980,0
+20250328,185700,3288470375,10980,10980,10980,10980,0
+20250328,185600,3288470375,10980,10980,10980,10980,0
+20250328,185500,3288470375,10980,10980,10980,10980,0
+20250328,185400,3288470375,10980,10980,10980,10980,0
+20250328,185300,3288470375,10980,10980,10980,10980,0
+20250328,185200,3288470375,10980,10980,10980,10980,0
+20250328,185100,3288470375,10980,10980,10980,10980,0
+20250328,185000,3288470375,10980,10980,10980,10980,0
+20250328,184900,3288470375,10980,10980,10980,10980,0
+20250328,184800,3288470375,10980,10980,10980,10980,0
+20250328,184700,3288470375,10980,10980,10980,10980,0
+20250328,184600,3288470375,10980,10980,10980,10980,0
+20250328,184500,3288470375,10980,10980,10980,10980,0
+20250328,184400,3288470375,10980,10980,10980,10980,0
+20250328,184300,3288470375,10980,10980,10980,10980,0
+20250328,184200,3288470375,10980,10980,10980,10980,0
+20250328,184100,3288470375,10980,10980,10980,10980,0
+20250328,184000,3288470375,10980,10980,10980,10980,0
+20250328,183900,3288470375,10980,10980,10980,10980,0
+20250328,183800,3288470375,10980,10980,10980,10980,7222
+20250328,183700,3288470375,10980,10980,10980,10980,0
+20250328,183600,3288470375,10980,10980,10980,10980,0
+20250328,183500,3288470375,10980,10980,10980,10980,0
+20250328,183400,3288470375,10980,10980,10980,10980,0
+20250328,183300,3288470375,10980,10980,10980,10980,0
+20250328,183200,3288470375,10980,10980,10980,10980,0
+20250328,183100,3288470375,10980,10980,10980,10980,0
+20250328,183000,3288470375,10980,10980,10980,10980,0
+20250328,182900,3288470375,10980,10980,10980,10980,0
+20250328,182800,3288470375,10980,10980,10980,10980,0
+20250328,182700,3288470375,10980,10980,10980,10980,0
+20250328,182600,3288470375,10980,10980,10980,10980,0
+20250328,182500,3288470375,10980,10980,10980,10980,0
+20250328,182400,3288470375,10980,10980,10980,10980,0
+20250328,182300,3288470375,10980,10980,10980,10980,0
+20250328,182200,3288470375,10980,10980,10980,10980,0
+20250328,182100,3288470375,10980,10980,10980,10980,0
+20250328,182000,3288470375,10980,10980,10980,10980,0
+20250328,181900,3288470375,10980,10980,10980,10980,0
+20250328,181800,3288470375,10980,10980,10980,10980,0
+20250328,181700,3288470375,10980,10980,10980,10980,0
+20250328,181600,3288470375,10980,10980,10980,10980,0
+20250328,181500,3288470375,10980,10980,10980,10980,0
+20250328,181400,3288470375,10980,10980,10980,10980,0
+20250328,181300,3288470375,10980,10980,10980,10980,0
+20250328,181200,3288470375,10980,10980,10980,10980,0
+20250328,181100,3288470375,10980,10980,10980,10980,0
+20250328,181000,3288470375,10980,10980,10980,10980,0
+20250328,180900,3288470375,10980,10980,10980,10980,0
+20250328,180800,3288470375,10980,10980,10980,10980,7222
+20250328,180700,3288470375,10980,10980,10980,10980,0
+20250328,180600,3288470375,10980,10980,10980,10980,0
+20250328,180500,3288470375,10980,10980,10980,10980,0
+20250328,180400,3288470375,10980,10980,10980,10980,0
+20250328,180300,3288470375,10980,10980,10980,10980,0
+20250328,180200,3288470375,10980,10980,10980,10980,0
+20250328,180100,3288470375,10980,10980,10980,10980,0
+20250328,180000,3288470375,10980,10980,10980,10980,0
+20250328,175900,3288470375,10980,10980,10980,10980,0
+20250328,175800,3288470375,10980,10980,10980,10980,0
+20250328,175700,3288470375,10980,10980,10980,10980,0
+20250328,175600,3288470375,10980,10980,10980,10980,0
+20250328,175500,3288470375,10980,10980,10980,10980,0
+20250328,175400,3288470375,10980,10980,10980,10980,0
+20250328,175300,3288470375,10980,10980,10980,10980,0
+20250328,175200,3288470375,10980,10980,10980,10980,0
+20250328,175100,3288470375,10980,10980,10980,10980,0
+20250328,175000,3288470375,10980,10980,10980,10980,0
+20250328,174900,3288470375,10980,10980,10980,10980,0
+20250328,174800,3288470375,10980,10980,10980,10980,0
+20250328,174700,3288470375,10980,10980,10980,10980,0
+20250328,174600,3288470375,10980,10980,10980,10980,0
+20250328,174500,3288470375,10980,10980,10980,10980,0
+20250328,174400,3288470375,10980,10980,10980,10980,0
+20250328,174300,3288470375,10980,10980,10980,10980,0
+20250328,174200,3288470375,10980,10980,10980,10980,0
+20250328,174100,3288470375,10980,10980,10980,10980,0
+20250328,174000,3288470375,10980,10980,10980,10980,0
+20250328,173900,3288470375,10980,10980,10980,10980,0
+20250328,173800,3288470375,10980,10980,10980,10980,7222
+20250328,173700,3288470375,10980,10980,10980,10980,0
+20250328,173600,3288470375,10980,10980,10980,10980,0
+20250328,173500,3288470375,10980,10980,10980,10980,0
+20250328,173400,3288470375,10980,10980,10980,10980,0
+20250328,173300,3288470375,10980,10980,10980,10980,0
+20250328,173200,3288470375,10980,10980,10980,10980,0
+20250328,173100,3288470375,10980,10980,10980,10980,0
+20250328,173000,3288470375,10980,10980,10980,10980,0
+20250328,172900,3288470375,10980,10980,10980,10980,0
+20250328,172800,3288470375,10980,10980,10980,10980,0
+20250328,172700,3288470375,10980,10980,10980,10980,0
+20250328,172600,3288470375,10980,10980,10980,10980,0
+20250328,172500,3288470375,10980,10980,10980,10980,0
+20250328,172400,3288470375,10980,10980,10980,10980,0
+20250328,172300,3288470375,10980,10980,10980,10980,0
+20250328,172200,3288470375,10980,10980,10980,10980,0
+20250328,172100,3288470375,10980,10980,10980,10980,0
+20250328,172000,3288470375,10980,10980,10980,10980,0
+20250328,171900,3288470375,10980,10980,10980,10980,0
+20250328,171800,3288470375,10980,10980,10980,10980,0
+20250328,171700,3288470375,10980,10980,10980,10980,0
+20250328,171600,3288470375,10980,10980,10980,10980,0
+20250328,171500,3288470375,10980,10980,10980,10980,0
+20250328,171400,3288470375,10980,10980,10980,10980,0
+20250328,171300,3288470375,10980,10980,10980,10980,0
+20250328,171200,3288470375,10980,10980,10980,10980,0
+20250328,171100,3288470375,10980,10980,10980,10980,0
+20250328,171000,3288470375,10980,10980,10980,10980,0
+20250328,170900,3288470375,10980,10980,10980,10980,0
+20250328,170800,3288470375,10980,10980,10980,10980,7222
+20250328,170700,3288470375,10980,10980,10980,10980,0
+20250328,170600,3288470375,10980,10980,10980,10980,0
+20250328,170500,3288470375,10980,10980,10980,10980,0
+20250328,170400,3288470375,10980,10980,10980,10980,0
+20250328,170300,3288470375,10980,10980,10980,10980,0
+20250328,170200,3288470375,10980,10980,10980,10980,0
+20250328,170100,3288470375,10980,10980,10980,10980,0
+20250328,170000,3288470375,10980,10980,10980,10980,0
+20250328,165900,3288470375,10980,10980,10980,10980,0
+20250328,165800,3288470375,10980,10980,10980,10980,0
+20250328,165700,3288470375,10980,10980,10980,10980,0
+20250328,165600,3288470375,10980,10980,10980,10980,0
+20250328,165500,3288470375,10980,10980,10980,10980,0
+20250328,165400,3288470375,10980,10980,10980,10980,0
+20250328,165300,3288470375,10980,10980,10980,10980,0
+20250328,165200,3288470375,10980,10980,10980,10980,0
+20250328,165100,3288470375,10980,10980,10980,10980,0
+20250328,165000,3288470375,10980,10980,10980,10980,0
+20250328,164900,3288470375,10980,10980,10980,10980,0
+20250328,164800,3288470375,10980,10980,10980,10980,0
+20250328,164700,3288470375,10980,10980,10980,10980,0
+20250328,164600,3288470375,10980,10980,10980,10980,0
+20250328,164500,3288470375,10980,10980,10980,10980,0
+20250328,164400,3288470375,10980,10980,10980,10980,0
+20250328,164300,3288470375,10980,10980,10980,10980,0
+20250328,164200,3288470375,10980,10980,10980,10980,0
+20250328,164100,3288470375,10980,10980,10980,10980,0
+20250328,164000,3288470375,10980,10980,10980,10980,0
+20250328,163900,3288470375,10980,10980,10980,10980,0
+20250328,163800,3288470375,10980,10980,10980,10980,7222
+20250328,163700,3288470375,10980,10980,10980,10980,0
+20250328,163600,3288470375,10980,10980,10980,10980,0
+20250328,163500,3288470375,10980,10980,10980,10980,0
+20250328,163400,3288470375,10980,10980,10980,10980,0
+20250328,163300,3288470375,10980,10980,10980,10980,0
+20250328,163200,3288470375,10980,10980,10980,10980,0
+20250328,163100,3288470375,10980,10980,10980,10980,0
+20250328,163000,3288470375,10980,10980,10980,10980,0
+20250328,162900,3288470375,10980,10980,10980,10980,0
+20250328,162800,3288470375,10980,10980,10980,10980,0
+20250328,162700,3288470375,10980,10980,10980,10980,0
+20250328,162600,3288470375,10980,10980,10980,10980,0
+20250328,162500,3288470375,10980,10980,10980,10980,0
+20250328,162400,3288470375,10980,10980,10980,10980,0
+20250328,162300,3288470375,10980,10980,10980,10980,0
+20250328,162200,3288470375,10980,10980,10980,10980,0
+20250328,162100,3288470375,10980,10980,10980,10980,0
+20250328,162000,3288470375,10980,10980,10980,10980,0
+20250328,161900,3288470375,10980,10980,10980,10980,0
+20250328,161800,3288470375,10980,10980,10980,10980,0
+20250328,161700,3288470375,10980,10980,10980,10980,0
+20250328,161600,3288470375,10980,10980,10980,10980,0
+20250328,161500,3288470375,10980,10980,10980,10980,0
+20250328,161400,3288470375,10980,10980,10980,10980,0
+20250328,161300,3288470375,10980,10980,10980,10980,0
+20250328,161200,3288470375,10980,10980,10980,10980,0
+20250328,161100,3288470375,10980,10980,10980,10980,0
+20250328,161000,3288470375,10980,10980,10980,10980,0
+20250328,160900,3288470375,10980,10980,10980,10980,0
+20250328,160800,3288470375,10980,10980,10980,10980,7222
+20250328,160700,3288470375,10980,10980,10980,10980,0
+20250328,160600,3288470375,10980,10980,10980,10980,0
+20250328,160500,3288470375,10980,10980,10980,10980,0
+20250328,160400,3288470375,10980,10980,10980,10980,0
+20250328,160300,3288470375,10980,10980,10980,10980,0
+20250328,160200,3288470375,10980,10980,10980,10980,0
+20250328,160100,3288470375,10980,10980,10980,10980,0
+20250328,160000,3288470375,10980,10980,10980,10980,0
+20250328,155900,3288470375,10980,10980,10980,10980,0
+20250328,155800,3288470375,10980,10980,10980,10980,0
+20250328,155700,3288470375,10980,10980,10980,10980,0
+20250328,155600,3288470375,10980,10980,10980,10980,0
+20250328,155500,3288470375,10980,10980,10980,10980,0
+20250328,155400,3288470375,10980,10980,10980,10980,0
+20250328,155300,3288470375,10980,10980,10980,10980,0
+20250328,155200,3288470375,10980,10980,10980,10980,0
+20250328,155100,3288470375,10980,10980,10980,10980,0
+20250328,155000,3288470375,10980,10980,10980,10980,0
+20250328,154900,3288470375,10980,10980,10980,10980,0
+20250328,154800,3288470375,10980,10980,10980,10980,0
+20250328,154700,3288470375,10980,10980,10980,10980,0
+20250328,154600,3288470375,10980,10980,10980,10980,0
+20250328,154500,3288470375,10980,10980,10980,10980,0
+20250328,154400,3288470375,10980,10980,10980,10980,0
+20250328,154300,3288470375,10980,10980,10980,10980,0
+20250328,154200,3288470375,10980,10980,10980,10980,0
+20250328,154100,3288470375,10980,10980,10980,10980,0
+20250328,154000,3288470375,10980,10980,10980,10980,0
+20250328,153900,3288470375,10980,10980,10980,10980,0
+20250328,153800,3288470375,10980,10980,10980,10980,7222
+20250328,153700,3288470375,10980,10980,10980,10980,0
+20250328,153600,3288470375,10980,10980,10980,10980,0
+20250328,153500,3288470375,10980,10980,10980,10980,0
+20250328,153400,3288470375,10980,10980,10980,10980,0
+20250328,153300,3288470375,10980,10980,10980,10980,0
+20250328,153200,3288470375,10980,10980,10980,10980,0
+20250328,153100,3288470375,10980,10980,10980,10980,0
+20250328,153000,3288470375,10980,10980,10980,10980,7222
+20250328,152900,3209172815,11040,11040,11040,11040,0
+20250328,152800,3209172815,11040,11040,11040,11040,0
+20250328,152700,3209172815,11040,11040,11040,11040,0
+20250328,152600,3209172815,11040,11040,11040,11040,0
+20250328,152500,3209172815,11040,11040,11040,11040,0
+20250328,152400,3209172815,11040,11040,11040,11040,0
+20250328,152300,3209172815,11040,11040,11040,11040,0
+20250328,152200,3209172815,11040,11040,11040,11040,0
+20250328,152100,3209172815,11040,11040,11040,11040,0
+20250328,152000,3209172815,11040,11040,11040,11040,0
+20250328,151900,3209172815,11040,11020,11040,11010,210
+20250328,151800,3206860115,11020,11010,11020,11010,62
+20250328,151700,3206177395,11050,11020,11050,11010,746
+20250328,151600,3197948405,11010,11040,11050,11010,742
+20250328,151500,3189757885,11030,11020,11030,11020,299
+20250328,151400,3186461325,10990,11000,11000,10990,745
+20250328,151300,3178270855,10980,10990,11000,10980,1459
+20250328,151200,3162236465,10990,11000,11000,10980,2940
+20250328,151100,3129945265,10990,11010,11020,10990,465
+20250328,151000,3124834865,10980,10990,10990,10980,139
+20250328,150900,3123307825,10990,10990,11020,10990,548
+20250328,150800,3117285245,10990,11000,11030,10990,59
+20250328,150700,3116636345,11000,10990,11000,10990,642
+20250328,150600,3109579765,11000,11010,11030,11000,20
+20250328,150500,3109359575,11030,10990,11030,10990,66
+20250328,150400,3108634155,11000,10990,11000,10980,319
+20250328,150300,3105128045,11000,10980,11000,10980,92
+20250328,150200,3104117645,10980,11000,11000,10980,1045
+20250328,150100,3092642585,11000,11040,11040,10980,78
+20250328,150000,3091785225,10990,11030,11030,10990,20
+20250328,145900,3091564775,11070,11030,11070,11030,636
+20250328,145800,3084549615,11030,11020,11030,10980,1421
+20250328,145700,3068918145,11030,11010,11030,11010,292
+20250328,145600,3065700385,11010,11010,11010,11010,294
+20250328,145500,3062463445,10980,11020,11020,10980,3552
+20250328,145400,3023391325,11010,11020,11020,11010,219
+20250328,145300,3020978135,11020,11010,11020,11010,1648
+20250328,145200,3002830645,11010,11030,11030,11010,927
+20250328,145100,2992616445,11030,11030,11050,11020,951
+20250328,145000,2982131015,11040,11050,11050,11040,585
+20250328,144900,2975670875,11070,11090,11090,11070,125
+20250328,144800,2974285575,11090,11080,11090,11080,20
+20250328,144700,2974063905,11040,11040,11040,11040,295
+20250328,144600,2970807105,11040,11040,11040,11030,103
+20250328,144500,2969670785,11030,11030,11030,11030,54
+20250328,144400,2969075165,11090,11040,11090,11030,50
+20250328,144300,2968523595,11040,11040,11040,11040,62
+20250328,144200,2967839115,11040,11040,11040,11040,20
+20250328,144100,2967618315,11030,11030,11030,11030,124
+20250328,144000,2966250595,11030,11070,11070,11030,258
+20250328,143900,2963403955,11090,11090,11090,11090,30
+20250328,143800,2963071255,11090,11050,11090,11030,763
+20250328,143700,2954635765,11050,11090,11090,11050,118
+20250328,143600,2953331725,11060,11060,11060,11060,0
+20250328,143500,2953331725,11060,11050,11060,11050,1229
+20250328,143400,2939747415,11060,11100,11100,11060,1999
+20250328,143300,2917589815,11100,11110,11110,11100,684
+20250328,143200,2909996525,11100,11100,11110,11100,214
+20250328,143100,2907620235,11110,11140,11140,11110,2500
+20250328,143000,2879838405,11160,11160,11160,11160,13
+20250328,142900,2879693325,11160,11160,11160,11160,0
+20250328,142800,2879693325,11160,11160,11160,11160,10
+20250328,142700,2879581725,11120,11120,11120,11120,1
+20250328,142600,2879570605,11160,11120,11160,11120,353
+20250328,142500,2875635245,11160,11140,11160,11120,1138
+20250328,142400,2862974075,11150,11160,11160,11150,100
+20250328,142300,2861858575,11190,11190,11190,11190,8
+20250328,142200,2861769055,11190,11160,11190,11160,16
+20250328,142100,2861590215,11140,11140,11140,11140,69
+20250328,142000,2860821555,11140,11140,11140,11140,52
+20250328,141900,2860242275,11150,11150,11150,11150,173
+20250328,141800,2858313325,11150,11190,11190,11150,3
+20250328,141700,2858279835,11150,11190,11190,11150,797
+20250328,141600,2849388485,11190,11150,11190,11150,580
+20250328,141500,2842909485,11150,11150,11150,11150,50
+20250328,141400,2842351985,11160,11130,11160,11130,350
+20250328,141300,2838448985,11160,11130,11160,11130,414
+20250328,141200,2833835135,11140,11140,11140,11140,0
+20250328,141100,2833835135,11140,11140,11140,11140,50
+20250328,141000,2833278135,11110,11130,11140,11110,959
+20250328,140900,2822614195,11140,11160,11160,11140,568
+20250328,140800,2816281315,11210,11180,11210,11160,411
+20250328,140700,2811684015,11180,11190,11190,11180,27
+20250328,140600,2811381995,11190,11210,11210,11190,43
+20250328,140500,2810900275,11170,11170,11170,11170,569
+20250328,140400,2804544545,11170,11170,11170,11170,125
+20250328,140300,2803148295,11160,11180,11200,11160,285
+20250328,140200,2799958675,11150,11150,11170,11150,519
+20250328,140100,2794167665,11140,11150,11150,11140,972
+20250328,140000,2783333445,11160,11180,11180,11160,2890
+20250328,135900,2751047495,11180,11190,11190,11180,280
+20250328,135800,2747915945,11200,11200,11200,11200,211
+20250328,135700,2745552745,11210,11230,11230,11210,110
+20250328,135600,2744319445,11190,11190,11190,11180,239
+20250328,135500,2741647105,11190,11190,11190,11190,377
+20250328,135400,2737428475,11190,11220,11220,11190,1928
+20250328,135300,2715818415,11270,11280,11280,11230,22
+20250328,135200,2715571055,11230,11230,11230,11230,50
+20250328,135100,2715009555,11220,11220,11220,11220,340
+20250328,135000,2711194755,11220,11250,11250,11220,208
+20250328,134900,2708860335,11220,11220,11220,11220,14
+20250328,134800,2708703255,11300,11230,11300,11230,64
+20250328,134700,2707984465,11230,11260,11260,11230,2704
+20250328,134600,2677602325,11260,11285,11285,11260,111
+20250328,134500,2676352440,11310,11310,11310,11310,101
+20250328,134400,2675210130,11310,11270,11310,11250,72
+20250328,134300,2674398510,11250,11320,11320,11250,593
+20250328,134200,2667724230,11320,11260,11320,11260,396
+20250328,134100,2663264550,11260,11280,11280,11260,461
+20250328,134000,2658070910,11280,11310,11310,11280,1000
+20250328,133900,2646782600,11310,11335,11340,11310,938
+20250328,133800,2636155395,11340,11340,11340,11335,28
+20250328,133700,2635837975,11320,11340,11340,11320,2
+20250328,133600,2635815315,11310,11340,11340,11310,32
+20250328,133500,2635453365,11310,11310,11340,11310,227
+20250328,133400,2632879995,11300,11300,11300,11300,0
+20250328,133300,2632879995,11300,11300,11300,11300,0
+20250328,133200,2632879995,11300,11330,11330,11300,559
+20250328,133100,2626550575,11310,11310,11310,11310,9
+20250328,133000,2626448785,11290,11330,11330,11290,617
+20250328,132900,2619476975,11330,11290,11330,11290,946
+20250328,132800,2608774075,11290,11290,11290,11280,643
+20250328,132700,2601517195,11290,11290,11290,11290,58
+20250328,132600,2600862375,11300,11320,11320,11300,540
+20250328,132500,2594755895,11320,11350,11350,11320,1434
+20250328,132400,2578494135,11370,11370,11370,11370,1
+20250328,132300,2578482765,11390,11350,11390,11350,104
+20250328,132200,2577301165,11390,11390,11390,11390,0
+20250328,132100,2577301165,11390,11350,11390,11350,92
+20250328,132000,2576256685,11350,11350,11350,11350,0
+20250328,131900,2576256685,11350,11350,11350,11350,63
+20250328,131800,2575541635,11360,11350,11360,11350,101
+20250328,131700,2574394285,11340,11340,11340,11340,129
+20250328,131600,2572931425,11340,11360,11360,11340,206
+20250328,131500,2570594055,11360,11360,11360,11360,0
+20250328,131400,2570594055,11360,11360,11360,11350,730
+20250328,131300,2562302125,11360,11360,11360,11360,223
+20250328,131200,2559768845,11360,11360,11360,11360,52
+20250328,131100,2559178125,11370,11370,11370,11370,0
+20250328,131000,2559178125,11370,11380,11380,11370,104
+20250328,130900,2557995305,11380,11380,11380,11380,46
+20250328,130800,2557471825,11380,11380,11380,11380,0
+20250328,130700,2557471825,11380,11380,11380,11380,0
+20250328,130600,2557471825,11380,11380,11380,11380,26
+20250328,130500,2557175945,11380,11380,11380,11380,0
+20250328,130400,2557175945,11380,11380,11380,11380,408
+20250328,130300,2552532905,11400,11420,11420,11400,179
+20250328,130200,2550490305,11420,11420,11420,11420,0
+20250328,130100,2550490305,11420,11400,11420,11400,180
+20250328,130000,2548438205,11390,11400,11400,11390,38
+20250328,125900,2548005105,11390,11390,11390,11390,2
+20250328,125800,2547982325,11390,11390,11390,11390,244
+20250328,125700,2545203165,11390,11390,11390,11390,1
+20250328,125600,2545191775,11320,11350,11390,11320,554
+20250328,125500,2538891555,11390,11280,11390,11280,363
+20250328,125400,2534795775,11280,11340,11340,11280,225
+20250328,125300,2532255205,11320,11370,11390,11310,2301
+20250328,125200,2506089885,11370,11310,11370,11290,301
+20250328,125100,2502671265,11310,11320,11320,11290,2406
+20250328,125000,2475472145,11320,11340,11340,11320,3544
+20250328,124900,2435291525,11330,11390,11390,11330,87
+20250328,124800,2434304535,11360,11360,11360,11360,157
+20250328,124700,2432521015,11420,11420,11420,11420,0
+20250328,124600,2432521015,11420,11380,11420,11380,35
+20250328,124500,2432122635,11380,11380,11380,11380,46
+20250328,124400,2431599155,11430,11400,11430,11390,348
+20250328,124300,2427631945,11430,11430,11430,11430,23
+20250328,124200,2427369055,11430,11420,11430,11380,103
+20250328,124100,2426193915,11420,11420,11420,11380,104
+20250328,124000,2425008235,11460,11430,11460,11430,991
+20250328,123900,2413673185,11425,11430,11430,11420,56
+20250328,123800,2413033405,11380,11380,11430,11380,1250
+20250328,123700,2398781235,11380,11380,11380,11380,44
+20250328,123600,2398280515,11380,11360,11380,11360,199
+20250328,123500,2396018895,11340,11360,11360,11340,51
+20250328,123400,2395439555,11360,11360,11360,11360,20
+20250328,123300,2395212355,11360,11330,11360,11330,102
+20250328,123200,2394054175,11320,11320,11320,11320,0
+20250328,123100,2394054175,11320,11320,11320,11320,559
+20250328,123000,2387726295,11330,11330,11330,11330,181
+20250328,122900,2385675565,11340,11350,11350,11340,32
+20250328,122800,2385312675,11350,11350,11350,11350,141
+20250328,122700,2383712325,11350,11340,11350,11330,96
+20250328,122600,2382623585,11340,11340,11340,11340,10
+20250328,122500,2382510185,11340,11340,11340,11340,95
+20250328,122400,2381432885,11350,11360,11360,11350,210
+20250328,122300,2379049285,11360,11360,11360,11360,53
+20250328,122200,2378447205,11400,11400,11400,11400,1
+20250328,122100,2378435805,11370,11370,11370,11370,10
+20250328,122000,2378322105,11370,11370,11370,11370,519
+20250328,121900,2372421075,11320,11330,11330,11320,828
+20250328,121800,2363041445,11330,11330,11330,11330,184
+20250328,121700,2360956725,11370,11330,11370,11330,740
+20250328,121600,2352553845,11360,11360,11360,11340,852
+20250328,121500,2342881255,11350,11400,11400,11350,406
+20250328,121400,2338271835,11360,11360,11360,11360,234
+20250328,121300,2335613595,11400,11400,11400,11400,32
+20250328,121200,2335248795,11400,11340,11400,11340,123
+20250328,121100,2333852485,11330,11360,11360,11330,976
+20250328,121000,2322780935,11390,11360,11390,11350,179
+20250328,120900,2320747895,11360,11360,11360,11350,156
+20250328,120800,2318975745,11350,11360,11360,11350,476
+20250328,120700,2313569835,11360,11360,11360,11360,59
+20250328,120600,2312899595,11360,11370,11370,11360,483
+20250328,120500,2307412085,11370,11370,11370,11370,0
+20250328,120400,2307412085,11370,11370,11370,11370,0
+20250328,120300,2307412085,11370,11370,11370,11370,50
+20250328,120200,2306843585,11420,11360,11420,11360,57
+20250328,120100,2306195945,11370,11370,11370,11370,337
+20250328,120000,2302364255,11370,11370,11370,11370,6
+20250328,115900,2302296035,11440,11400,11440,11400,50
+20250328,115800,2301725555,11350,11410,11410,11350,1464
+20250328,115700,2285093755,11380,11400,11400,11380,596
+20250328,115600,2278308195,11400,11400,11400,11400,0
+20250328,115500,2278308195,11400,11400,11400,11400,101
+20250328,115400,2277156795,11390,11390,11390,11390,15
+20250328,115300,2276985945,11380,11380,11380,11380,151
+20250328,115200,2275267565,11370,11380,11380,11370,266
+20250328,115100,2272241135,11390,11410,11410,11390,1124
+20250328,115000,2259428645,11410,11420,11420,11410,548
+20250328,114900,2253175185,11430,11430,11430,11430,0
+20250328,114800,2253175185,11430,11440,11440,11430,271
+20250328,114700,2250076535,11470,11450,11470,11450,229
+20250328,114600,2247452845,11450,11420,11450,11400,265
+20250328,114500,2244427515,11410,11410,11410,11410,40
+20250328,114400,2243971115,11410,11410,11410,11410,1
+20250328,114300,2243959705,11410,11410,11410,11410,14
+20250328,114200,2243799965,11410,11410,11430,11410,447
+20250328,114100,2238691195,11400,11380,11400,11380,323
+20250328,114000,2235012325,11370,11370,11370,11370,24
+20250328,113900,2234739445,11370,11380,11380,11370,185
+20250328,113800,2232634155,11380,11390,11390,11380,302
+20250328,113700,2229196885,11350,11360,11370,11350,185
+20250328,113600,2227095225,11370,11370,11370,11370,100
+20250328,113500,2225958225,11370,11380,11430,11370,31
+20250328,113400,2225605345,11350,11350,11350,11350,1180
+20250328,113300,2212212345,11350,11410,11410,11340,5959
+20250328,113200,2144432505,11420,11410,11420,11410,431
+20250328,113100,2139513875,11410,11410,11410,11410,356
+20250328,113000,2135451915,11410,11410,11410,11410,41
+20250328,112900,2134984105,11410,11410,11410,11410,28
+20250328,112800,2134664625,11400,11400,11400,11400,0
+20250328,112700,2134664625,11400,11400,11400,11400,50
+20250328,112600,2134094625,11400,11400,11400,11390,1073
+20250328,112500,2121864685,11400,11400,11400,11400,531
+20250328,112400,2115811285,11390,11400,11400,11390,894
+20250328,112300,2105625715,11410,11430,11430,11410,332
+20250328,112200,2101835935,11420,11420,11420,11420,246
+20250328,112100,2099026615,11410,11410,11410,11410,162
+20250328,112000,2097178195,11400,11400,11400,11400,30
+20250328,111900,2096836195,11410,11400,11410,11390,432
+20250328,111800,2091909675,11400,11400,11400,11400,89
+20250328,111700,2090895075,11400,11380,11400,11380,136
+20250328,111600,2089345895,11380,11380,11380,11380,191
+20250328,111500,2087172315,11380,11390,11390,11380,203
+20250328,111400,2084861185,11410,11390,11410,11390,131
+20250328,111300,2083369055,11400,11410,11410,11400,236
+20250328,111200,2080677645,11420,11420,11420,11410,178
+20250328,111100,2078645665,11410,11410,11410,11400,277
+20250328,111000,2075486105,11420,11390,11420,11390,341
+20250328,110900,2071595315,11390,11420,11420,11390,4310
+20250328,110800,2022425905,11430,11440,11440,11430,240
+20250328,110700,2019682105,11430,11430,11440,11430,59
+20250328,110600,2019007575,11430,11420,11430,11420,520
+20250328,110500,2013067045,11430,11450,11450,11430,1606
+20250328,110400,1994698585,11460,11490,11490,11460,626
+20250328,110300,1987517405,11490,11490,11520,11490,143
+20250328,110200,1985871335,11490,11510,11510,11490,1171
+20250328,110100,1972409225,11500,11480,11500,11470,491
+20250328,110000,1966771525,11460,11460,11460,11460,150
+20250328,105900,1965052525,11450,11450,11450,11450,100
+20250328,105800,1963907525,11450,11450,11450,11450,111
+20250328,105700,1962636575,11450,11450,11460,11450,412
+20250328,105600,1957916175,11450,11470,11470,11450,418
+20250328,105500,1953124375,11480,11480,11480,11480,111
+20250328,105400,1951850095,11490,11490,11500,11460,875
+20250328,105300,1941806415,11490,11490,11500,11490,118
+20250328,105200,1940450495,11500,11500,11500,11500,1493
+20250328,105100,1923280995,11500,11510,11510,11500,1753
+20250328,105000,1903113965,11510,11540,11540,11510,757
+20250328,104900,1894400145,11520,11520,11520,11520,245
+20250328,104800,1891577745,11520,11520,11520,11520,278
+20250328,104700,1888375185,11520,11560,11560,11520,723
+20250328,104600,1880035315,11560,11580,11580,11560,310
+20250328,104500,1876448475,11590,11580,11590,11580,920
+20250328,104400,1865794865,11600,11600,11600,11600,2
+20250328,104300,1865771665,11600,11590,11600,11590,371
+20250328,104200,1861471765,11590,11620,11620,11590,373
+20250328,104100,1857140515,11620,11605,11620,11580,49
+20250328,104000,1856572320,11580,11600,11600,11580,1595
+20250328,103900,1838094220,11600,11600,11610,11600,173
+20250328,103800,1836087340,11600,11600,11620,11600,487
+20250328,103700,1830438060,11600,11630,11630,11600,634
+20250328,103600,1823077960,11630,11630,11630,11630,67
+20250328,103500,1822298750,11650,11600,11650,11600,309
+20250328,103400,1818714230,11590,11660,11660,11590,1694
+20250328,103300,1799025020,11660,11700,11700,11660,1108
+20250328,103200,1786086730,11680,11710,11710,11680,1543
+20250328,103100,1768033810,11710,11730,11730,11710,2362
+20250328,103000,1740362110,11730,11720,11730,11710,539
+20250328,102900,1734044920,11710,11720,11720,11700,1312
+20250328,102800,1718674180,11710,11700,11720,11700,557
+20250328,102700,1712151680,11710,11730,11730,11710,1870
+20250328,102600,1690230665,11730,11720,11730,11710,1897
+20250328,102500,1668007865,11720,11760,11760,11720,3726
+20250328,102400,1624257105,11760,11680,11760,11680,7910
+20250328,102300,1531419000,11680,11670,11680,11660,256
+20250328,102200,1528432450,11660,11660,11670,11660,465
+20250328,102100,1523008110,11660,11690,11690,11660,241
+20250328,102000,1520193110,11690,11670,11700,11670,1448
+20250328,101900,1503277770,11680,11680,11710,11610,3824
+20250328,101800,1458542340,11650,11610,11690,11610,4038
+20250328,101700,1411429980,11610,11640,11640,11610,246
+20250328,101600,1408568440,11650,11660,11670,11640,2556
+20250328,101500,1378775095,11660,11635,11660,11635,4264
+20250328,101400,1329093115,11640,11610,11650,11610,4382
+20250328,101300,1278108225,11610,11620,11620,11610,544
+20250328,101200,1271789725,11620,11590,11630,11590,2995
+20250328,101100,1237028885,11590,11500,11600,11500,6796
+20250328,101000,1158337935,11500,11510,11550,11500,421
+20250328,100900,1153486215,11500,11500,11500,11500,2172
+20250328,100800,1128508215,11500,11510,11510,11500,518
+20250328,100700,1122546205,11510,11510,11530,11510,88
+20250328,100600,1121533295,11520,11530,11530,11520,154
+20250328,100500,1119758675,11530,11530,11530,11530,40
+20250328,100400,1119297475,11530,11560,11560,11530,552
+20250328,100300,1112928255,11560,11510,11560,11510,742
+20250328,100200,1104368055,11510,11500,11510,11500,56
+20250328,100100,1103723510,11500,11500,11500,11500,86
+20250328,100000,1102734510,11500,11540,11540,11500,618
+20250328,095900,1095624780,11560,11540,11560,11540,27
+20250328,095800,1095312860,11530,11560,11560,11530,441
+20250328,095700,1090217260,11560,11510,11560,11510,1902
+20250328,095600,1068256170,11510,11500,11510,11460,818
+20250328,095500,1058856370,11460,11500,11500,11460,1900
+20250328,095400,1037021930,11500,11450,11500,11450,266
+20250328,095300,1033965330,11490,11470,11490,11450,571
+20250328,095200,1027416480,11500,11490,11500,11480,761
+20250328,095100,1018675830,11490,11510,11510,11490,1026
+20250328,095000,1006882730,11530,11490,11540,11490,71
+20250328,094900,1006064240,11500,11540,11540,11500,355
+20250328,094800,1001967780,11540,11480,11540,11440,1570
+20250328,094700,983958650,11480,11480,11500,11470,161
+20250328,094600,982109830,11480,11530,11530,11460,1821
+20250328,094500,961179350,11520,11470,11520,11470,3628
+20250328,094400,919469020,11490,11490,11490,11440,364
+20250328,094300,915292460,11480,11520,11520,11470,298
+20250328,094200,911870700,11530,11510,11530,11430,1788
+20250328,094100,891355630,11510,11515,11520,11410,4993
+20250328,094000,833902940,11510,11560,11560,11510,4530
+20250328,093900,781676810,11560,11580,11590,11555,2021
+20250328,093800,758296520,11580,11560,11620,11560,2866
+20250328,093700,725075160,11560,11540,11570,11540,1301
+20250328,093600,710037560,11560,11570,11570,11525,2343
+20250328,093500,683006840,11570,11550,11570,11540,1084
+20250328,093400,670482990,11550,11550,11570,11530,3494
+20250328,093300,630137940,11540,11530,11540,11520,1590
+20250328,093200,611802480,11530,11440,11650,11410,19762
+20250328,093100,384447630,11450,11450,11450,11430,1034
+20250328,093000,372622710,11450,11440,11470,11420,1174
+20250328,092900,359200450,11430,11480,11480,11430,1423
+20250328,092800,342892530,11490,11400,11490,11400,2081
+20250328,092700,319049270,11400,11290,11400,11210,2019
+20250328,092600,296144350,11210,11210,11210,11210,92
+20250328,092500,295113030,11220,11220,11220,11220,181
+20250328,092400,293082210,11220,11190,11250,11190,653
+20250328,092300,285750900,11200,11220,11220,11200,219
+20250328,092200,283297780,11220,11220,11220,11220,0
+20250328,092100,283297780,11220,11190,11230,11170,755
+20250328,092000,274832780,11160,11155,11220,11155,155
+20250328,091900,273100840,11160,11230,11230,11160,154
+20250328,091800,271382090,11230,11190,11390,11190,525
+20250328,091700,265473150,11180,11150,11180,11150,533
+20250328,091600,259516670,11150,11140,11150,11140,426
+20250328,091500,254770530,11150,11150,11170,11150,613
+20250328,091400,247932170,11120,11120,11120,11120,85
+20250328,091300,246986970,11120,11170,11170,11120,147
+20250328,091200,245352270,11110,11150,11150,11110,1175
+20250328,091100,232262970,11150,11150,11150,11150,51
+20250328,091000,231694320,11140,11140,11170,11140,702
+20250328,090900,223865540,11140,11080,11140,11080,917
+20250328,090800,213684450,11080,11020,11080,11010,961
+20250328,090700,203085710,11020,11100,11100,11020,3290
+20250328,090600,166694270,11100,11100,11110,11100,2449
+20250328,090500,139510150,11110,11110,11150,11110,1344
+20250328,090400,124561440,11110,11120,11150,11110,567
+20250328,090300,118258050,11150,11120,11150,11110,1380
+20250328,090200,102905350,11150,11160,11240,11090,4568
+20250328,090100,52140730,11140,11270,11270,11110,1759
+20250328,090000,32447960,11270,11340,11340,11270,2853

439580/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
+20250328,161330,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10980,-390,5,-3.43,3289985615,288738,105.95,11340,11760,10980,14780,7960,11370,11394.56,3.90,0,-46698,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1226,-43.57,2.58,12,2.58,-252.00,4264.00,29450,20241016,-62.72,9680,20240805,13.43,12890,-14.82,20250110,10040,9.36,20250310,29450,-62.72,20241016,9680,13.43,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250328,151334,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10990,-380,5,-3.34,3163994865,277275,101.74,11340,11760,10980,14780,7960,11370,11411.04,3.90,0,-47533,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1228,-43.61,2.58,12,2.48,-252.00,4264.00,29450,20241016,-62.68,9680,20240805,13.53,12890,-14.74,20250110,10040,9.46,20250310,29450,-62.68,20241016,9680,13.53,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250328,141337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11160,-210,5,-1.85,2838437825,247795,90.93,11340,11760,11010,14780,7960,11370,11454.79,3.90,0,-38884,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1247,-44.29,2.62,12,2.22,-252.00,4264.00,29450,20241016,-62.11,9680,20240805,15.29,12890,-13.42,20250110,10040,11.16,20250310,29450,-62.11,20241016,9680,15.29,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250328,131331,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11360,-10,5,-0.09,2561711405,223172,81.89,11340,11760,11010,14780,7960,11370,11478.65,3.90,0,-28247,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1269,-45.08,2.66,12,2.00,-252.00,4264.00,29450,20241016,-61.43,9680,20240805,17.36,12890,-11.87,20250110,10040,13.15,20250310,29450,-61.43,20241016,9680,17.36,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250328,121329,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11400,30,2,0.26,2335613595,203260,74.58,11340,11760,11010,14780,7960,11370,11490.77,3.90,0,-17634,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1273,-45.24,2.67,12,1.82,-252.00,4264.00,29450,20241016,-61.29,9680,20240805,17.77,12890,-11.56,20250110,10040,13.55,20250310,29450,-61.29,20241016,9680,17.77,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250328,111327,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11410,40,2,0.35,2081830055,180964,66.40,11340,11760,11010,14780,7960,11370,11504.12,3.90,0,-8920,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1275,-45.28,2.68,12,1.62,-252.00,4264.00,29450,20241016,-61.26,9680,20240805,17.87,12890,-11.48,20250110,10040,13.65,20250310,29450,-61.26,20241016,9680,17.87,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250328,101337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11610,240,2,2.11,1274530015,111521,40.92,11340,11650,11010,14780,7960,11370,11428.62,3.90,0,-5832,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1297,-46.07,2.72,12,1.00,-252.00,4264.00,29450,20241016,-60.58,9680,20240805,19.94,12890,-9.93,20250110,10040,15.64,20250310,29450,-60.58,20241016,9680,19.94,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250328,091346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11120,-250,5,-2.20,246186320,22101,8.11,11340,11340,11010,14780,7960,11370,11139.04,3.90,0,-14823,12023,11696,11263,10936,10503,11860,11100,11,3410,100,7040,10,1,11170221,1242,-44.13,2.61,12,0.20,-252.00,4264.00,29450,20241016,-62.24,9680,20240805,14.88,12890,-13.73,20250110,10040,10.76,20250310,29450,-62.24,20241016,9680,14.88,20240805,2.94,N,439580,100,11 억,,436116,N,N,3,N,00,N
+20250327,162647,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11370,260,2,2.34,3070424080,270663,162.89,10980,11590,10830,14440,7780,11110,11344.10,3.90,0,-69,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1270,-45.12,2.67,12,2.42,-252.00,4264.00,29450,20241016,-61.39,9680,20240805,17.46,12890,-11.79,20250110,10040,13.25,20250310,29450,-61.39,20241016,9680,17.46,20240805,2.86,N,439580,100,11 억,,435728,N,N,3,N,00,N
+20250327,151332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11300,190,2,1.71,2969989710,261818,157.57,10980,11590,10830,14440,7780,11110,11343.72,3.90,0,4517,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1262,-44.84,2.65,12,2.34,-252.00,4264.00,29450,20241016,-61.63,9680,20240805,16.74,12890,-12.34,20250110,10040,12.55,20250310,29450,-61.63,20241016,9680,16.74,20240805,2.86,N,439580,100,11 억,,435728,N,N,5,N,00,N
+20250327,141335,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11410,300,2,2.70,2639600390,232576,139.97,10980,11590,10830,14440,7780,11110,11349.41,3.90,0,6049,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1275,-45.28,2.68,12,2.08,-252.00,4264.00,29450,20241016,-61.26,9680,20240805,17.87,12890,-11.48,20250110,10040,13.65,20250310,29450,-61.26,20241016,9680,17.87,20240805,2.86,N,439580,100,11 억,,435728,N,N,5,N,00,N
+20250327,131326,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11440,330,2,2.97,2416949260,213093,128.25,10980,11590,10830,14440,7780,11110,11342.23,3.90,0,6268,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1278,-45.40,2.68,12,1.91,-252.00,4264.00,29450,20241016,-61.15,9680,20240805,18.18,12890,-11.25,20250110,10040,13.94,20250310,29450,-61.15,20241016,9680,18.18,20240805,2.86,N,439580,100,11 억,,435728,N,N,5,N,00,N
+20250327,121340,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11380,270,2,2.43,2036506150,179858,108.25,10980,11590,10830,14440,7780,11110,11322.86,3.90,0,2723,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1271,-45.16,2.67,12,1.61,-252.00,4264.00,29450,20241016,-61.36,9680,20240805,17.56,12890,-11.71,20250110,10040,13.35,20250310,29450,-61.36,20241016,9680,17.56,20240805,2.86,N,439580,100,11 억,,435728,N,N,5,N,00,N
+20250327,111333,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11270,160,2,1.44,1679134255,148497,89.37,10980,11590,10830,14440,7780,11110,11307.53,3.90,0,-2634,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1259,-44.72,2.64,12,1.33,-252.00,4264.00,29450,20241016,-61.73,9680,20240805,16.43,12890,-12.57,20250110,10040,12.25,20250310,29450,-61.73,20241016,9680,16.43,20240805,2.86,N,439580,100,11 억,,435728,N,N,5,N,00,N
+20250327,101327,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11150,40,2,0.36,332999950,30315,18.24,10980,11180,10830,14440,7780,11110,10984.66,3.90,0,4544,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1245,-44.25,2.61,12,0.27,-252.00,4264.00,29450,20241016,-62.14,9680,20240805,15.19,12890,-13.50,20250110,10040,11.06,20250310,29450,-62.14,20241016,9680,15.19,20240805,2.86,N,439580,100,11 억,,435728,N,N,5,N,00,N
+20250327,091331,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10920,-190,5,-1.71,156654880,14315,8.62,10980,11020,10830,14440,7780,11110,10943.41,3.90,0,3227,11670,11390,11200,10920,10730,11295,10825,11,3330,100,6880,10,1,11170221,1220,-43.33,2.56,12,0.13,-252.00,4264.00,29450,20241016,-62.92,9680,20240805,12.81,12890,-15.28,20250110,10040,8.76,20250310,29450,-62.92,20241016,9680,12.81,20240805,2.86,N,439580,100,11 억,,435728,N,N,5,N,00,N
+20250326,161318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11110,140,2,1.28,1841803310,164521,177.13,11480,11480,11010,14260,7680,10970,11194.98,4.09,0,-27652,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1241,-44.09,2.61,12,1.47,-252.00,4264.00,29450,20241016,-62.28,9680,20240805,14.77,12890,-13.81,20250110,10040,10.66,20250310,29450,-62.28,20241016,9680,14.77,20240805,2.87,N,439580,100,11 억,,456732,N,N,5,N,00,N
+20250326,151318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11140,170,2,1.55,1782403220,159176,171.37,11480,11480,11010,14260,7680,10970,11197.69,4.09,0,-30244,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1244,-44.21,2.61,12,1.43,-252.00,4264.00,29450,20241016,-62.17,9680,20240805,15.08,12890,-13.58,20250110,10040,10.96,20250310,29450,-62.17,20241016,9680,15.08,20240805,2.87,N,439580,100,11 억,,456732,N,N,0,N,00,N
+20250326,141316,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11170,200,2,1.82,1657694070,147965,159.30,11480,11480,11010,14260,7680,10970,11203.29,4.09,0,-30755,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1248,-44.33,2.62,12,1.32,-252.00,4264.00,29450,20241016,-62.07,9680,20240805,15.39,12890,-13.34,20250110,10040,11.25,20250310,29450,-62.07,20241016,9680,15.39,20240805,2.87,N,439580,100,11 억,,456732,N,N,0,N,00,N
+20250326,131321,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11170,200,2,1.82,1454672260,129867,139.82,11480,11480,11010,14260,7680,10970,11201.25,4.09,0,-34437,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1248,-44.33,2.62,12,1.16,-252.00,4264.00,29450,20241016,-62.07,9680,20240805,15.39,12890,-13.34,20250110,10040,11.25,20250310,29450,-62.07,20241016,9680,15.39,20240805,2.87,N,439580,100,11 억,,456732,N,N,0,N,00,N
+20250326,121325,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,130,2,1.19,1294632040,115512,124.36,11480,11480,11010,14260,7680,10970,11207.77,4.09,0,-43502,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1240,-44.05,2.60,12,1.03,-252.00,4264.00,29450,20241016,-62.31,9680,20240805,14.67,12890,-13.89,20250110,10040,10.56,20250310,29450,-62.31,20241016,9680,14.67,20240805,2.87,N,439580,100,11 억,,456732,N,N,0,N,00,N
+20250326,111322,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11180,210,2,1.91,1236185330,110261,118.71,11480,11480,11010,14260,7680,10970,11211.45,4.09,0,-44985,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1249,-44.37,2.62,12,0.99,-252.00,4264.00,29450,20241016,-62.04,9680,20240805,15.50,12890,-13.27,20250110,10040,11.35,20250310,29450,-62.04,20241016,9680,15.50,20240805,2.87,N,439580,100,11 억,,456732,N,N,0,N,00,N
+20250326,101321,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11040,70,2,0.64,1087773675,96921,104.35,11480,11480,11010,14260,7680,10970,11223.30,4.09,0,-46686,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1233,-43.81,2.59,12,0.87,-252.00,4264.00,29450,20241016,-62.51,9680,20240805,14.05,12890,-14.35,20250110,10040,9.96,20250310,29450,-62.51,20241016,9680,14.05,20240805,2.87,N,439580,100,11 억,,456732,N,N,0,N,00,N
+20250326,091323,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11140,170,2,1.55,689413510,60995,65.67,11480,11480,11120,14260,7680,10970,11302.79,4.09,0,-38110,11356,11162,10866,10672,10376,11260,10770,11,3290,100,6800,10,1,11170221,1244,-44.21,2.61,12,0.55,-252.00,4264.00,29450,20241016,-62.17,9680,20240805,15.08,12890,-13.58,20250110,10040,10.96,20250310,29450,-62.17,20241016,9680,15.08,20240805,2.87,N,439580,100,11 억,,456732,N,N,0,N,00,N
+20250325,161310,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10970,370,2,3.49,981147820,90752,206.15,10570,11060,10570,13780,7420,10600,10810.33,3.96,0,14108,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1225,-43.53,2.57,12,0.81,-252.00,4264.00,29450,20241016,-62.75,9680,20240805,13.33,12890,-14.90,20250110,10040,9.26,20250310,29450,-62.75,20241016,9680,13.33,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250325,151314,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11020,420,2,3.96,887420270,82203,186.73,10570,11060,10570,13780,7420,10600,10795.47,3.96,0,13262,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1231,-43.73,2.58,12,0.74,-252.00,4264.00,29450,20241016,-62.58,9680,20240805,13.84,12890,-14.51,20250110,10040,9.76,20250310,29450,-62.58,20241016,9680,13.84,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250325,141310,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10840,240,2,2.26,566448280,52861,120.08,10570,10870,10570,13780,7420,10600,10715.81,3.96,0,2712,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1211,-43.02,2.54,12,0.47,-252.00,4264.00,29450,20241016,-63.19,9680,20240805,11.98,12890,-15.90,20250110,10040,7.97,20250310,29450,-63.19,20241016,9680,11.98,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250325,131402,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10700,100,2,0.94,407312520,37987,86.29,10570,10870,10570,13780,7420,10600,10722.42,3.96,0,5213,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1195,-42.46,2.51,12,0.34,-252.00,4264.00,29450,20241016,-63.67,9680,20240805,10.54,12890,-16.99,20250110,10040,6.57,20250310,29450,-63.67,20241016,9680,10.54,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250325,121311,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10660,60,2,0.57,354514840,33035,75.04,10570,10870,10570,13780,7420,10600,10731.49,3.96,0,5149,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1191,-42.30,2.50,12,0.30,-252.00,4264.00,29450,20241016,-63.80,9680,20240805,10.12,12890,-17.30,20250110,10040,6.18,20250310,29450,-63.80,20241016,9680,10.12,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250325,111311,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10700,100,2,0.94,252968480,23529,53.45,10570,10870,10570,13780,7420,10600,10751.35,3.96,0,7917,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1195,-42.46,2.51,12,0.21,-252.00,4264.00,29450,20241016,-63.67,9680,20240805,10.54,12890,-16.99,20250110,10040,6.57,20250310,29450,-63.67,20241016,9680,10.54,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250325,101322,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10810,210,2,1.98,173810830,16197,36.79,10570,10840,10570,13780,7420,10600,10731.05,3.96,0,5763,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1208,-42.90,2.54,12,0.15,-252.00,4264.00,29450,20241016,-63.29,9680,20240805,11.67,12890,-16.14,20250110,10040,7.67,20250310,29450,-63.29,20241016,9680,11.67,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250325,091323,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10770,170,2,1.60,65841940,6165,14.00,10570,10770,10570,13780,7420,10600,10679.96,3.96,0,4951,10973,10786,10653,10466,10333,10720,10400,11,3180,100,6570,10,1,11170221,1203,-42.74,2.53,12,0.06,-252.00,4264.00,29450,20241016,-63.43,9680,20240805,11.26,12890,-16.45,20250110,10040,7.27,20250310,29450,-63.43,20241016,9680,11.26,20240805,2.68,N,439580,100,11 억,,442269,N,N,1,N,00,N
+20250324,161307,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10600,-50,5,-0.47,446004145,41792,47.44,10780,10840,10520,13840,7460,10650,10672.00,3.91,0,4825,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1184,-42.06,2.49,12,0.37,-252.00,4264.00,29450,20241016,-64.01,9680,20240805,9.50,12890,-17.77,20250110,10040,5.58,20250310,29450,-64.01,20241016,9680,9.50,20240805,2.70,N,439580,100,11 억,,436961,N,N,1,N,00,N
+20250324,151317,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10620,-30,5,-0.28,422327920,39559,44.90,10780,10840,10520,13840,7460,10650,10675.90,3.91,0,4915,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1186,-42.14,2.49,12,0.35,-252.00,4264.00,29450,20241016,-63.94,9680,20240805,9.71,12890,-17.61,20250110,10040,5.78,20250310,29450,-63.94,20241016,9680,9.71,20240805,2.70,N,439580,100,11 억,,436961,N,N,15,N,00,N
+20250324,141318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10710,60,2,0.56,389417190,36465,41.39,10780,10840,10520,13840,7460,10650,10679.21,3.91,0,5852,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1196,-42.50,2.51,12,0.33,-252.00,4264.00,29450,20241016,-63.63,9680,20240805,10.64,12890,-16.91,20250110,10040,6.67,20250310,29450,-63.63,20241016,9680,10.64,20240805,2.70,N,439580,100,11 억,,436961,N,N,15,N,00,N
+20250324,131318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10800,150,2,1.41,353713220,33124,37.60,10780,10840,10520,13840,7460,10650,10678.46,3.91,0,6022,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1206,-42.86,2.53,12,0.30,-252.00,4264.00,29450,20241016,-63.33,9680,20240805,11.57,12890,-16.21,20250110,10040,7.57,20250310,29450,-63.33,20241016,9680,11.57,20240805,2.70,N,439580,100,11 억,,436961,N,N,15,N,00,N
+20250324,121316,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10630,-20,5,-0.19,228310180,21423,24.32,10780,10780,10520,13840,7460,10650,10657.25,3.91,0,8897,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1187,-42.18,2.49,12,0.19,-252.00,4264.00,29450,20241016,-63.90,9680,20240805,9.81,12890,-17.53,20250110,10040,5.88,20250310,29450,-63.90,20241016,9680,9.81,20240805,2.70,N,439580,100,11 억,,436961,N,N,15,N,00,N
+20250324,111315,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10640,-10,5,-0.09,213934940,20074,22.79,10780,10780,10520,13840,7460,10650,10657.32,3.91,0,7962,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1189,-42.22,2.50,12,0.18,-252.00,4264.00,29450,20241016,-63.87,9680,20240805,9.92,12890,-17.46,20250110,10040,5.98,20250310,29450,-63.87,20241016,9680,9.92,20240805,2.70,N,439580,100,11 억,,436961,N,N,15,N,00,N
+20250324,101312,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10750,100,2,0.94,122815720,11506,13.06,10780,10780,10520,13840,7460,10650,10674.06,3.91,0,4698,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1201,-42.66,2.52,12,0.10,-252.00,4264.00,29450,20241016,-63.50,9680,20240805,11.05,12890,-16.60,20250110,10040,7.07,20250310,29450,-63.50,20241016,9680,11.05,20240805,2.70,N,439580,100,11 억,,436961,N,N,15,N,00,N
+20250324,091314,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10630,-20,5,-0.19,17331900,1634,1.85,10780,10780,10520,13840,7460,10650,10606.99,3.91,0,300,11123,10886,10573,10336,10023,11005,10455,11,3190,100,6600,10,1,11170221,1187,-42.18,2.49,12,0.01,-252.00,4264.00,29450,20241016,-63.90,9680,20240805,9.81,12890,-17.53,20250110,10040,5.88,20250310,29450,-63.90,20241016,9680,9.81,20240805,2.70,N,439580,100,11 억,,436961,N,N,15,N,00,N
 20250321,161329,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10650,120,2,1.14,923612060,87709,97.68,10530,10810,10260,13680,7380,10530,10530.37,3.83,0,4032,11103,10816,10613,10326,10123,10715,10225,11,3150,100,6520,10,1,11170221,1190,-42.26,2.50,12,0.79,-252.00,4264.00,29450,20241016,-63.84,9680,20240805,10.02,12890,-17.38,20250110,10040,6.08,20250310,29450,-63.84,20241016,9680,10.02,20240805,2.67,N,439580,100,11 억,,428191,N,N,15,N,00,N
 20250321,151315,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10690,160,2,1.52,875300010,83181,92.64,10530,10810,10260,13680,7380,10530,10522.84,3.83,0,3877,11103,10816,10613,10326,10123,10715,10225,11,3150,100,6520,10,1,11170221,1194,-42.42,2.51,12,0.74,-252.00,4264.00,29450,20241016,-63.70,9680,20240805,10.43,12890,-17.07,20250110,10040,6.47,20250310,29450,-63.70,20241016,9680,10.43,20240805,2.67,N,439580,100,11 억,,428191,N,N,0,N,00,N
 20250321,141316,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10570,40,2,0.38,617935690,58979,65.68,10530,10800,10260,13680,7380,10530,10477.21,3.83,0,4294,11103,10816,10613,10326,10123,10715,10225,11,3150,100,6520,10,1,11170221,1181,-41.94,2.48,12,0.53,-252.00,4264.00,29450,20241016,-64.11,9680,20240805,9.19,12890,-18.00,20250110,10040,5.28,20250310,29450,-64.11,20241016,9680,9.19,20240805,2.67,N,439580,100,11 억,,428191,N,N,0,N,00,N

439580/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,11170221,0,124101155310,0.00
+20250325,0,11170221,0,122537324370,0.00
+20250324,0,11170221,0,118404342600,0.00
+20250321,0,11170221,0,118962853650,0.00
+20250320,0,11170221,0,117622427130,0.00
 20250319,0,11170221,0,120750089010,0.00
 20250318,0,11170221,0,123989453100,0.00
 20250317,0,11170221,0,123766048680,0.00

439580/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,10650,10940,11410,10260,446907,4870705585,00,0.00,N,5,-160,
 20250310,10810,10080,11450,10040,1628507,17628204235,00,0.00,N,2,700,
 20250304,10110,10600,10800,10090,327507,3393999120,00,0.00,N,5,-590,
 20250224,10700,11000,11200,10590,381645,4169690530,00,0.00,N,5,-490,