Add accumulated files

461030/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,10390,10940,11300,10330,261346,2805792440,00,0.00,N,5,-710,
+20250326,11100,11500,11630,10930,413050,4669538005,00,0.00,N,5,-310,
+20250325,11410,10050,11870,9880,2265868,25376806590,00,0.00,N,2,1650,
+20250324,9760,9600,9850,9590,54692,532348740,00,0.00,N,2,90,
 20250321,9670,9900,9950,9550,95680,925856625,00,0.00,N,5,-230,
 20250320,9900,10360,10360,9840,124170,1239989020,00,0.00,N,5,-380,
 20250319,10280,10340,10340,10060,63857,647468765,00,0.00,N,5,-60,

461030/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
+20250328,10150,-240,5,8804,-16300,-14,89,-167,0,129621,19595,2,1309,198,0,120817,35895,16,1220,365,0
+20250327,10390,-710,5,22819,-14738,-8081,247,-160,-86,216279,44167,4,2321,475,0,193460,58905,8085,2074,636,86
+20250326,11100,-310,5,-10922,12283,463,-121,137,5,322035,88917,1325,3640,1006,15,332957,76634,862,3761,869,10
+20250325,11410,1650,2,-44473,18662,2729,-494,199,30,1800255,414882,8754,20175,4629,98,1844728,396220,6025,20669,4430,67
+20250324,9760,90,2,-4384,4386,-2,-42,43,0,41340,13352,0,403,130,0,45724,8966,2,445,87,0
 20250321,9670,-230,5,-469,-4538,2007,-4,-44,19,78833,11840,2007,763,115,19,79302,16378,0,767,159,0
 20250320,9900,-380,5,20684,-28900,8216,207,-289,82,109234,6720,8216,1090,67,82,88550,35620,0,884,356,0
 20250319,10280,-60,5,5144,-5202,13,53,-53,0,51016,12783,13,518,129,0,45872,17985,0,465,183,0

461030/min/candle-20250324.csv

@@ -0,0 +1,772 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,215000,531526310,9760,9760,9760,9760,1757
+20250324,214900,531526310,9760,9760,9760,9760,0
+20250324,214800,531526310,9760,9760,9760,9760,0
+20250324,214700,531526310,9760,9760,9760,9760,0
+20250324,214600,531526310,9760,9760,9760,9760,0
+20250324,214500,531526310,9760,9760,9760,9760,0
+20250324,214400,531526310,9760,9760,9760,9760,0
+20250324,214300,531526310,9760,9760,9760,9760,0
+20250324,214200,531526310,9760,9760,9760,9760,0
+20250324,214100,531526310,9760,9760,9760,9760,0
+20250324,214000,531526310,9760,9760,9760,9760,0
+20250324,213900,531526310,9760,9760,9760,9760,0
+20250324,213800,531526310,9760,9760,9760,9760,0
+20250324,213700,531526310,9760,9760,9760,9760,0
+20250324,213600,531526310,9760,9760,9760,9760,0
+20250324,213500,531526310,9760,9760,9760,9760,0
+20250324,213400,531526310,9760,9760,9760,9760,0
+20250324,213300,531526310,9760,9760,9760,9760,0
+20250324,213200,531526310,9760,9760,9760,9760,0
+20250324,213100,531526310,9760,9760,9760,9760,0
+20250324,213000,531526310,9760,9760,9760,9760,0
+20250324,212900,531526310,9760,9760,9760,9760,0
+20250324,212800,531526310,9760,9760,9760,9760,0
+20250324,212700,531526310,9760,9760,9760,9760,0
+20250324,212600,531526310,9760,9760,9760,9760,0
+20250324,212500,531526310,9760,9760,9760,9760,0
+20250324,212400,531526310,9760,9760,9760,9760,0
+20250324,212300,531526310,9760,9760,9760,9760,0
+20250324,212200,531526310,9760,9760,9760,9760,0
+20250324,212100,531526310,9760,9760,9760,9760,0
+20250324,212000,531526310,9760,9760,9760,9760,1757
+20250324,211900,531526310,9760,9760,9760,9760,0
+20250324,211800,531526310,9760,9760,9760,9760,0
+20250324,211700,531526310,9760,9760,9760,9760,0
+20250324,211600,531526310,9760,9760,9760,9760,0
+20250324,211500,531526310,9760,9760,9760,9760,0
+20250324,211400,531526310,9760,9760,9760,9760,0
+20250324,211300,531526310,9760,9760,9760,9760,0
+20250324,211200,531526310,9760,9760,9760,9760,0
+20250324,211100,531526310,9760,9760,9760,9760,0
+20250324,211000,531526310,9760,9760,9760,9760,0
+20250324,210900,531526310,9760,9760,9760,9760,0
+20250324,210800,531526310,9760,9760,9760,9760,0
+20250324,210700,531526310,9760,9760,9760,9760,0
+20250324,210600,531526310,9760,9760,9760,9760,0
+20250324,210500,531526310,9760,9760,9760,9760,0
+20250324,210400,531526310,9760,9760,9760,9760,0
+20250324,210300,531526310,9760,9760,9760,9760,0
+20250324,210200,531526310,9760,9760,9760,9760,0
+20250324,210100,531526310,9760,9760,9760,9760,0
+20250324,210000,531526310,9760,9760,9760,9760,0
+20250324,205900,531526310,9760,9760,9760,9760,0
+20250324,205800,531526310,9760,9760,9760,9760,0
+20250324,205700,531526310,9760,9760,9760,9760,0
+20250324,205600,531526310,9760,9760,9760,9760,0
+20250324,205500,531526310,9760,9760,9760,9760,0
+20250324,205400,531526310,9760,9760,9760,9760,0
+20250324,205300,531526310,9760,9760,9760,9760,0
+20250324,205200,531526310,9760,9760,9760,9760,0
+20250324,205100,531526310,9760,9760,9760,9760,0
+20250324,205000,531526310,9760,9760,9760,9760,1757
+20250324,204900,531526310,9760,9760,9760,9760,0
+20250324,204800,531526310,9760,9760,9760,9760,0
+20250324,204700,531526310,9760,9760,9760,9760,0
+20250324,204600,531526310,9760,9760,9760,9760,0
+20250324,204500,531526310,9760,9760,9760,9760,0
+20250324,204400,531526310,9760,9760,9760,9760,0
+20250324,204300,531526310,9760,9760,9760,9760,0
+20250324,204200,531526310,9760,9760,9760,9760,0
+20250324,204100,531526310,9760,9760,9760,9760,0
+20250324,204000,531526310,9760,9760,9760,9760,0
+20250324,203900,531526310,9760,9760,9760,9760,0
+20250324,203800,531526310,9760,9760,9760,9760,0
+20250324,203700,531526310,9760,9760,9760,9760,0
+20250324,203600,531526310,9760,9760,9760,9760,0
+20250324,203500,531526310,9760,9760,9760,9760,0
+20250324,203400,531526310,9760,9760,9760,9760,0
+20250324,203300,531526310,9760,9760,9760,9760,0
+20250324,203200,531526310,9760,9760,9760,9760,0
+20250324,203100,531526310,9760,9760,9760,9760,0
+20250324,203000,531526310,9760,9760,9760,9760,0
+20250324,202900,531526310,9760,9760,9760,9760,0
+20250324,202800,531526310,9760,9760,9760,9760,0
+20250324,202700,531526310,9760,9760,9760,9760,0
+20250324,202600,531526310,9760,9760,9760,9760,0
+20250324,202500,531526310,9760,9760,9760,9760,0
+20250324,202400,531526310,9760,9760,9760,9760,0
+20250324,202300,531526310,9760,9760,9760,9760,0
+20250324,202200,531526310,9760,9760,9760,9760,0
+20250324,202100,531526310,9760,9760,9760,9760,0
+20250324,202000,531526310,9760,9760,9760,9760,1757
+20250324,201900,531526310,9760,9760,9760,9760,0
+20250324,201800,531526310,9760,9760,9760,9760,0
+20250324,201700,531526310,9760,9760,9760,9760,0
+20250324,201600,531526310,9760,9760,9760,9760,0
+20250324,201500,531526310,9760,9760,9760,9760,0
+20250324,201400,531526310,9760,9760,9760,9760,0
+20250324,201300,531526310,9760,9760,9760,9760,0
+20250324,201200,531526310,9760,9760,9760,9760,0
+20250324,201100,531526310,9760,9760,9760,9760,0
+20250324,201000,531526310,9760,9760,9760,9760,0
+20250324,200900,531526310,9760,9760,9760,9760,0
+20250324,200800,531526310,9760,9760,9760,9760,0
+20250324,200700,531526310,9760,9760,9760,9760,0
+20250324,200600,531526310,9760,9760,9760,9760,0
+20250324,200500,531526310,9760,9760,9760,9760,0
+20250324,200400,531526310,9760,9760,9760,9760,0
+20250324,200300,531526310,9760,9760,9760,9760,0
+20250324,200200,531526310,9760,9760,9760,9760,0
+20250324,200100,531526310,9760,9760,9760,9760,0
+20250324,200000,531526310,9760,9760,9760,9760,0
+20250324,195900,531526310,9760,9760,9760,9760,0
+20250324,195800,531526310,9760,9760,9760,9760,0
+20250324,195700,531526310,9760,9760,9760,9760,0
+20250324,195600,531526310,9760,9760,9760,9760,0
+20250324,195500,531526310,9760,9760,9760,9760,0
+20250324,195400,531526310,9760,9760,9760,9760,0
+20250324,195300,531526310,9760,9760,9760,9760,0
+20250324,195200,531526310,9760,9760,9760,9760,0
+20250324,195100,531526310,9760,9760,9760,9760,0
+20250324,195000,531526310,9760,9760,9760,9760,1757
+20250324,194900,531526310,9760,9760,9760,9760,0
+20250324,194800,531526310,9760,9760,9760,9760,0
+20250324,194700,531526310,9760,9760,9760,9760,0
+20250324,194600,531526310,9760,9760,9760,9760,0
+20250324,194500,531526310,9760,9760,9760,9760,0
+20250324,194400,531526310,9760,9760,9760,9760,0
+20250324,194300,531526310,9760,9760,9760,9760,0
+20250324,194200,531526310,9760,9760,9760,9760,0
+20250324,194100,531526310,9760,9760,9760,9760,0
+20250324,194000,531526310,9760,9760,9760,9760,0
+20250324,193900,531526310,9760,9760,9760,9760,0
+20250324,193800,531526310,9760,9760,9760,9760,0
+20250324,193700,531526310,9760,9760,9760,9760,0
+20250324,193600,531526310,9760,9760,9760,9760,0
+20250324,193500,531526310,9760,9760,9760,9760,0
+20250324,193400,531526310,9760,9760,9760,9760,0
+20250324,193300,531526310,9760,9760,9760,9760,0
+20250324,193200,531526310,9760,9760,9760,9760,0
+20250324,193100,531526310,9760,9760,9760,9760,0
+20250324,193000,531526310,9760,9760,9760,9760,0
+20250324,192900,531526310,9760,9760,9760,9760,0
+20250324,192800,531526310,9760,9760,9760,9760,0
+20250324,192700,531526310,9760,9760,9760,9760,0
+20250324,192600,531526310,9760,9760,9760,9760,0
+20250324,192500,531526310,9760,9760,9760,9760,0
+20250324,192400,531526310,9760,9760,9760,9760,0
+20250324,192300,531526310,9760,9760,9760,9760,0
+20250324,192200,531526310,9760,9760,9760,9760,0
+20250324,192100,531526310,9760,9760,9760,9760,0
+20250324,192000,531526310,9760,9760,9760,9760,1757
+20250324,191900,531526310,9760,9760,9760,9760,0
+20250324,191800,531526310,9760,9760,9760,9760,0
+20250324,191700,531526310,9760,9760,9760,9760,0
+20250324,191600,531526310,9760,9760,9760,9760,0
+20250324,191500,531526310,9760,9760,9760,9760,0
+20250324,191400,531526310,9760,9760,9760,9760,0
+20250324,191300,531526310,9760,9760,9760,9760,0
+20250324,191200,531526310,9760,9760,9760,9760,0
+20250324,191100,531526310,9760,9760,9760,9760,0
+20250324,191000,531526310,9760,9760,9760,9760,0
+20250324,190900,531526310,9760,9760,9760,9760,0
+20250324,190800,531526310,9760,9760,9760,9760,0
+20250324,190700,531526310,9760,9760,9760,9760,0
+20250324,190600,531526310,9760,9760,9760,9760,0
+20250324,190500,531526310,9760,9760,9760,9760,0
+20250324,190400,531526310,9760,9760,9760,9760,0
+20250324,190300,531526310,9760,9760,9760,9760,0
+20250324,190200,531526310,9760,9760,9760,9760,0
+20250324,190100,531526310,9760,9760,9760,9760,0
+20250324,190000,531526310,9760,9760,9760,9760,0
+20250324,185900,531526310,9760,9760,9760,9760,0
+20250324,185800,531526310,9760,9760,9760,9760,0
+20250324,185700,531526310,9760,9760,9760,9760,0
+20250324,185600,531526310,9760,9760,9760,9760,0
+20250324,185500,531526310,9760,9760,9760,9760,0
+20250324,185400,531526310,9760,9760,9760,9760,0
+20250324,185300,531526310,9760,9760,9760,9760,0
+20250324,185200,531526310,9760,9760,9760,9760,0
+20250324,185100,531526310,9760,9760,9760,9760,0
+20250324,185000,531526310,9760,9760,9760,9760,1757
+20250324,184900,531526310,9760,9760,9760,9760,0
+20250324,184800,531526310,9760,9760,9760,9760,0
+20250324,184700,531526310,9760,9760,9760,9760,0
+20250324,184600,531526310,9760,9760,9760,9760,0
+20250324,184500,531526310,9760,9760,9760,9760,0
+20250324,184400,531526310,9760,9760,9760,9760,0
+20250324,184300,531526310,9760,9760,9760,9760,0
+20250324,184200,531526310,9760,9760,9760,9760,0
+20250324,184100,531526310,9760,9760,9760,9760,0
+20250324,184000,531526310,9760,9760,9760,9760,0
+20250324,183900,531526310,9760,9760,9760,9760,0
+20250324,183800,531526310,9760,9760,9760,9760,0
+20250324,183700,531526310,9760,9760,9760,9760,0
+20250324,183600,531526310,9760,9760,9760,9760,0
+20250324,183500,531526310,9760,9760,9760,9760,0
+20250324,183400,531526310,9760,9760,9760,9760,0
+20250324,183300,531526310,9760,9760,9760,9760,0
+20250324,183200,531526310,9760,9760,9760,9760,0
+20250324,183100,531526310,9760,9760,9760,9760,0
+20250324,183000,531526310,9760,9760,9760,9760,0
+20250324,182900,531526310,9760,9760,9760,9760,0
+20250324,182800,531526310,9760,9760,9760,9760,0
+20250324,182700,531526310,9760,9760,9760,9760,0
+20250324,182600,531526310,9760,9760,9760,9760,0
+20250324,182500,531526310,9760,9760,9760,9760,0
+20250324,182400,531526310,9760,9760,9760,9760,0
+20250324,182300,531526310,9760,9760,9760,9760,0
+20250324,182200,531526310,9760,9760,9760,9760,0
+20250324,182100,531526310,9760,9760,9760,9760,0
+20250324,182000,531526310,9760,9760,9760,9760,1757
+20250324,181900,531526310,9760,9760,9760,9760,0
+20250324,181800,531526310,9760,9760,9760,9760,0
+20250324,181700,531526310,9760,9760,9760,9760,0
+20250324,181600,531526310,9760,9760,9760,9760,0
+20250324,181500,531526310,9760,9760,9760,9760,0
+20250324,181400,531526310,9760,9760,9760,9760,0
+20250324,181300,531526310,9760,9760,9760,9760,0
+20250324,181200,531526310,9760,9760,9760,9760,0
+20250324,181100,531526310,9760,9760,9760,9760,0
+20250324,181000,531526310,9760,9760,9760,9760,0
+20250324,180900,531526310,9760,9760,9760,9760,0
+20250324,180800,531526310,9760,9760,9760,9760,0
+20250324,180700,531526310,9760,9760,9760,9760,0
+20250324,180600,531526310,9760,9760,9760,9760,0
+20250324,180500,531526310,9760,9760,9760,9760,0
+20250324,180400,531526310,9760,9760,9760,9760,0
+20250324,180300,531526310,9760,9760,9760,9760,0
+20250324,180200,531526310,9760,9760,9760,9760,0
+20250324,180100,531526310,9760,9760,9760,9760,0
+20250324,180000,531526310,9760,9760,9760,9760,0
+20250324,175900,531526310,9760,9760,9760,9760,0
+20250324,175800,531526310,9760,9760,9760,9760,0
+20250324,175700,531526310,9760,9760,9760,9760,0
+20250324,175600,531526310,9760,9760,9760,9760,0
+20250324,175500,531526310,9760,9760,9760,9760,0
+20250324,175400,531526310,9760,9760,9760,9760,0
+20250324,175300,531526310,9760,9760,9760,9760,0
+20250324,175200,531526310,9760,9760,9760,9760,0
+20250324,175100,531526310,9760,9760,9760,9760,0
+20250324,175000,531526310,9760,9760,9760,9760,1757
+20250324,174900,531526310,9760,9760,9760,9760,0
+20250324,174800,531526310,9760,9760,9760,9760,0
+20250324,174700,531526310,9760,9760,9760,9760,0
+20250324,174600,531526310,9760,9760,9760,9760,0
+20250324,174500,531526310,9760,9760,9760,9760,0
+20250324,174400,531526310,9760,9760,9760,9760,0
+20250324,174300,531526310,9760,9760,9760,9760,0
+20250324,174200,531526310,9760,9760,9760,9760,0
+20250324,174100,531526310,9760,9760,9760,9760,0
+20250324,174000,531526310,9760,9760,9760,9760,0
+20250324,173900,531526310,9760,9760,9760,9760,0
+20250324,173800,531526310,9760,9760,9760,9760,0
+20250324,173700,531526310,9760,9760,9760,9760,0
+20250324,173600,531526310,9760,9760,9760,9760,0
+20250324,173500,531526310,9760,9760,9760,9760,0
+20250324,173400,531526310,9760,9760,9760,9760,0
+20250324,173300,531526310,9760,9760,9760,9760,0
+20250324,173200,531526310,9760,9760,9760,9760,0
+20250324,173100,531526310,9760,9760,9760,9760,0
+20250324,173000,531526310,9760,9760,9760,9760,0
+20250324,172900,531526310,9760,9760,9760,9760,0
+20250324,172800,531526310,9760,9760,9760,9760,0
+20250324,172700,531526310,9760,9760,9760,9760,0
+20250324,172600,531526310,9760,9760,9760,9760,0
+20250324,172500,531526310,9760,9760,9760,9760,0
+20250324,172400,531526310,9760,9760,9760,9760,0
+20250324,172300,531526310,9760,9760,9760,9760,0
+20250324,172200,531526310,9760,9760,9760,9760,0
+20250324,172100,531526310,9760,9760,9760,9760,0
+20250324,172000,531526310,9760,9760,9760,9760,1757
+20250324,171900,531526310,9760,9760,9760,9760,0
+20250324,171800,531526310,9760,9760,9760,9760,0
+20250324,171700,531526310,9760,9760,9760,9760,0
+20250324,171600,531526310,9760,9760,9760,9760,0
+20250324,171500,531526310,9760,9760,9760,9760,0
+20250324,171400,531526310,9760,9760,9760,9760,0
+20250324,171300,531526310,9760,9760,9760,9760,0
+20250324,171200,531526310,9760,9760,9760,9760,0
+20250324,171100,531526310,9760,9760,9760,9760,0
+20250324,171000,531526310,9760,9760,9760,9760,0
+20250324,170900,531526310,9760,9760,9760,9760,0
+20250324,170800,531526310,9760,9760,9760,9760,0
+20250324,170700,531526310,9760,9760,9760,9760,0
+20250324,170600,531526310,9760,9760,9760,9760,0
+20250324,170500,531526310,9760,9760,9760,9760,0
+20250324,170400,531526310,9760,9760,9760,9760,0
+20250324,170300,531526310,9760,9760,9760,9760,0
+20250324,170200,531526310,9760,9760,9760,9760,0
+20250324,170100,531526310,9760,9760,9760,9760,0
+20250324,170000,531526310,9760,9760,9760,9760,0
+20250324,165900,531526310,9760,9760,9760,9760,0
+20250324,165800,531526310,9760,9760,9760,9760,0
+20250324,165700,531526310,9760,9760,9760,9760,0
+20250324,165600,531526310,9760,9760,9760,9760,0
+20250324,165500,531526310,9760,9760,9760,9760,0
+20250324,165400,531526310,9760,9760,9760,9760,0
+20250324,165300,531526310,9760,9760,9760,9760,0
+20250324,165200,531526310,9760,9760,9760,9760,0
+20250324,165100,531526310,9760,9760,9760,9760,0
+20250324,165000,531526310,9760,9760,9760,9760,1757
+20250324,164900,531526310,9760,9760,9760,9760,0
+20250324,164800,531526310,9760,9760,9760,9760,0
+20250324,164700,531526310,9760,9760,9760,9760,0
+20250324,164600,531526310,9760,9760,9760,9760,0
+20250324,164500,531526310,9760,9760,9760,9760,0
+20250324,164400,531526310,9760,9760,9760,9760,0
+20250324,164300,531526310,9760,9760,9760,9760,0
+20250324,164200,531526310,9760,9760,9760,9760,0
+20250324,164100,531526310,9760,9760,9760,9760,0
+20250324,164000,531526310,9760,9760,9760,9760,0
+20250324,163900,531526310,9760,9760,9760,9760,0
+20250324,163800,531526310,9760,9760,9760,9760,0
+20250324,163700,531526310,9760,9760,9760,9760,0
+20250324,163600,531526310,9760,9760,9760,9760,0
+20250324,163500,531526310,9760,9760,9760,9760,0
+20250324,163400,531526310,9760,9760,9760,9760,0
+20250324,163300,531526310,9760,9760,9760,9760,0
+20250324,163200,531526310,9760,9760,9760,9760,0
+20250324,163100,531526310,9760,9760,9760,9760,0
+20250324,163000,531526310,9760,9760,9760,9760,0
+20250324,162900,531526310,9760,9760,9760,9760,0
+20250324,162800,531526310,9760,9760,9760,9760,0
+20250324,162700,531526310,9760,9760,9760,9760,0
+20250324,162600,531526310,9760,9760,9760,9760,0
+20250324,162500,531526310,9760,9760,9760,9760,0
+20250324,162400,531526310,9760,9760,9760,9760,0
+20250324,162300,531526310,9760,9760,9760,9760,0
+20250324,162200,531526310,9760,9760,9760,9760,0
+20250324,162100,531526310,9760,9760,9760,9760,0
+20250324,162000,531526310,9760,9760,9760,9760,1757
+20250324,161900,531526310,9760,9760,9760,9760,0
+20250324,161800,531526310,9760,9760,9760,9760,0
+20250324,161700,531526310,9760,9760,9760,9760,0
+20250324,161600,531526310,9760,9760,9760,9760,0
+20250324,161500,531526310,9760,9760,9760,9760,0
+20250324,161400,531526310,9760,9760,9760,9760,0
+20250324,161300,531526310,9760,9760,9760,9760,0
+20250324,161200,531526310,9760,9760,9760,9760,0
+20250324,161100,531526310,9760,9760,9760,9760,0
+20250324,161000,531526310,9760,9760,9760,9760,0
+20250324,160900,531526310,9760,9760,9760,9760,0
+20250324,160800,531526310,9760,9760,9760,9760,0
+20250324,160700,531526310,9760,9760,9760,9760,0
+20250324,160600,531526310,9760,9760,9760,9760,0
+20250324,160500,531526310,9760,9760,9760,9760,0
+20250324,160400,531526310,9760,9760,9760,9760,0
+20250324,160300,531526310,9760,9760,9760,9760,0
+20250324,160200,531526310,9760,9760,9760,9760,0
+20250324,160100,531526310,9760,9760,9760,9760,0
+20250324,160000,531526310,9760,9760,9760,9760,0
+20250324,155900,531526310,9760,9760,9760,9760,0
+20250324,155800,531526310,9760,9760,9760,9760,0
+20250324,155700,531526310,9760,9760,9760,9760,0
+20250324,155600,531526310,9760,9760,9760,9760,0
+20250324,155500,531526310,9760,9760,9760,9760,0
+20250324,155400,531526310,9760,9760,9760,9760,0
+20250324,155300,531526310,9760,9760,9760,9760,0
+20250324,155200,531526310,9760,9760,9760,9760,0
+20250324,155100,531526310,9760,9760,9760,9760,0
+20250324,155000,531526310,9760,9760,9760,9760,1757
+20250324,154900,531526310,9760,9760,9760,9760,0
+20250324,154800,531526310,9760,9760,9760,9760,0
+20250324,154700,531526310,9760,9760,9760,9760,0
+20250324,154600,531526310,9760,9760,9760,9760,0
+20250324,154500,531526310,9760,9760,9760,9760,0
+20250324,154400,531526310,9760,9760,9760,9760,0
+20250324,154300,531526310,9760,9760,9760,9760,0
+20250324,154200,531526310,9760,9760,9760,9760,0
+20250324,154100,531526310,9760,9760,9760,9760,0
+20250324,154000,531526310,9760,9760,9760,9760,0
+20250324,153900,531526310,9760,9760,9760,9760,0
+20250324,153800,531526310,9760,9760,9760,9760,0
+20250324,153700,531526310,9760,9760,9760,9760,0
+20250324,153600,531526310,9760,9760,9760,9760,0
+20250324,153500,531526310,9760,9760,9760,9760,0
+20250324,153400,531526310,9760,9760,9760,9760,0
+20250324,153300,531526310,9760,9760,9760,9760,0
+20250324,153200,531526310,9760,9760,9760,9760,0
+20250324,153100,531526310,9760,9760,9760,9760,0
+20250324,153000,531526310,9760,9760,9760,9760,1757
+20250324,152900,514377990,9750,9750,9750,9750,0
+20250324,152800,514377990,9750,9750,9750,9750,0
+20250324,152700,514377990,9750,9750,9750,9750,0
+20250324,152600,514377990,9750,9750,9750,9750,0
+20250324,152500,514377990,9750,9750,9750,9750,0
+20250324,152400,514377990,9750,9750,9750,9750,0
+20250324,152300,514377990,9750,9750,9750,9750,0
+20250324,152200,514377990,9750,9750,9750,9750,0
+20250324,152100,514377990,9750,9750,9750,9750,0
+20250324,152000,514377990,9750,9750,9750,9750,0
+20250324,151900,514377990,9750,9750,9760,9750,814
+20250324,151800,506441470,9760,9760,9760,9760,0
+20250324,151700,506441470,9760,9760,9760,9760,0
+20250324,151600,506441470,9760,9740,9760,9740,977
+20250324,151500,496916720,9730,9720,9730,9720,123
+20250324,151400,495719980,9730,9730,9730,9730,6
+20250324,151300,495661600,9730,9730,9730,9720,350
+20250324,151200,492256400,9730,9730,9730,9720,104
+20250324,151100,491245470,9730,9730,9730,9730,5
+20250324,151000,491196820,9730,9730,9730,9730,0
+20250324,150900,491196820,9730,9730,9730,9730,30
+20250324,150800,490904920,9730,9730,9730,9730,0
+20250324,150700,490904920,9730,9730,9730,9730,0
+20250324,150600,490904920,9730,9730,9730,9730,0
+20250324,150500,490904920,9730,9730,9730,9730,7
+20250324,150400,490836810,9730,9730,9730,9730,189
+20250324,150300,488997840,9730,9730,9730,9730,0
+20250324,150200,488997840,9730,9710,9730,9710,155
+20250324,150100,487492510,9710,9690,9710,9680,809
+20250324,150000,479659640,9690,9690,9690,9690,0
+20250324,145900,479659640,9690,9700,9700,9690,104
+20250324,145800,478651870,9680,9680,9680,9680,150
+20250324,145700,477199870,9680,9680,9680,9680,0
+20250324,145600,477199870,9680,9680,9680,9680,0
+20250324,145500,477199870,9680,9690,9690,9680,598
+20250324,145400,471410120,9690,9690,9690,9690,0
+20250324,145300,471410120,9690,9700,9700,9690,246
+20250324,145200,469025920,9710,9710,9710,9710,2
+20250324,145100,469006500,9710,9710,9710,9710,0
+20250324,145000,469006500,9710,9710,9710,9710,0
+20250324,144900,469006500,9710,9710,9710,9710,0
+20250324,144800,469006500,9710,9710,9710,9710,20
+20250324,144700,468812300,9690,9690,9690,9690,0
+20250324,144600,468812300,9690,9690,9690,9690,0
+20250324,144500,468812300,9690,9700,9700,9690,300
+20250324,144400,465904300,9700,9700,9740,9700,142
+20250324,144300,464526700,9700,9700,9700,9700,0
+20250324,144200,464526700,9700,9700,9700,9700,0
+20250324,144100,464526700,9700,9700,9700,9700,0
+20250324,144000,464526700,9700,9700,9700,9700,0
+20250324,143900,464526700,9700,9700,9700,9700,7
+20250324,143800,464458800,9710,9720,9720,9710,2
+20250324,143700,464439370,9730,9730,9730,9730,0
+20250324,143600,464439370,9730,9730,9730,9730,50
+20250324,143500,463952870,9750,9750,9750,9750,0
+20250324,143400,463952870,9750,9750,9750,9750,10
+20250324,143300,463855370,9760,9760,9760,9760,0
+20250324,143200,463855370,9760,9760,9760,9760,0
+20250324,143100,463855370,9760,9720,9760,9720,2
+20250324,143000,463835890,9760,9760,9760,9760,1
+20250324,142900,463826130,9760,9760,9760,9760,0
+20250324,142800,463826130,9760,9760,9760,9760,0
+20250324,142700,463826130,9760,9750,9760,9710,6
+20250324,142600,463767630,9700,9720,9720,9700,167
+20250324,142500,462146540,9760,9760,9760,9760,0
+20250324,142400,462146540,9760,9760,9760,9760,30
+20250324,142300,461853740,9760,9750,9760,9750,197
+20250324,142200,459931510,9750,9740,9750,9740,373
+20250324,142100,456298240,9740,9740,9740,9740,120
+20250324,142000,455129440,9740,9740,9740,9740,0
+20250324,141900,455129440,9740,9740,9740,9740,2
+20250324,141800,455109960,9740,9740,9740,9740,0
+20250324,141700,455109960,9740,9740,9740,9740,12
+20250324,141600,454993080,9730,9730,9730,9730,60
+20250324,141500,454409280,9730,9710,9730,9710,138
+20250324,141400,453068280,9710,9710,9710,9710,0
+20250324,141300,453068280,9710,9710,9710,9710,0
+20250324,141200,453068280,9710,9710,9710,9710,10
+20250324,141100,452971180,9710,9720,9720,9710,15
+20250324,141000,452825430,9720,9720,9720,9720,0
+20250324,140900,452825430,9720,9720,9720,9720,10
+20250324,140800,452728230,9720,9720,9720,9720,0
+20250324,140700,452728230,9720,9700,9720,9700,69
+20250324,140600,452058780,9720,9720,9720,9720,0
+20250324,140500,452058780,9720,9710,9720,9710,24
+20250324,140400,451825700,9720,9730,9730,9720,28
+20250324,140300,451553340,9720,9720,9720,9720,0
+20250324,140200,451553340,9720,9720,9720,9720,0
+20250324,140100,451553340,9720,9720,9720,9720,2
+20250324,140000,451533900,9740,9740,9740,9740,0
+20250324,135900,451533900,9740,9740,9740,9740,0
+20250324,135800,451533900,9740,9730,9740,9730,24
+20250324,135700,451300320,9730,9730,9730,9730,2
+20250324,135600,451280860,9740,9740,9740,9740,0
+20250324,135500,451280860,9740,9740,9740,9740,1
+20250324,135400,451271120,9750,9750,9750,9750,0
+20250324,135300,451271120,9750,9750,9750,9750,0
+20250324,135200,451271120,9750,9750,9750,9750,50
+20250324,135100,450783620,9750,9730,9750,9730,1085
+20250324,135000,440226370,9730,9730,9730,9730,0
+20250324,134900,440226370,9730,9730,9730,9730,2
+20250324,134800,440206910,9720,9720,9720,9720,5
+20250324,134700,440158310,9720,9740,9740,9670,1693
+20250324,134600,423749320,9730,9730,9730,9730,76
+20250324,134500,423009840,9730,9740,9740,9730,141
+20250324,134400,421636740,9750,9750,9750,9750,195
+20250324,134300,419735490,9760,9760,9760,9760,0
+20250324,134200,419735490,9760,9760,9760,9760,0
+20250324,134100,419735490,9760,9760,9760,9760,88
+20250324,134000,418876610,9770,9770,9770,9770,0
+20250324,133900,418876610,9770,9770,9770,9770,16
+20250324,133800,418720290,9760,9770,9770,9760,13
+20250324,133700,418593390,9770,9780,9780,9770,32
+20250324,133600,418280530,9780,9780,9780,9780,0
+20250324,133500,418280530,9780,9780,9780,9780,0
+20250324,133400,418280530,9780,9780,9780,9780,3
+20250324,133300,418251190,9780,9780,9780,9760,67
+20250324,133200,417596100,9780,9780,9780,9780,4
+20250324,133100,417556980,9760,9760,9760,9760,10
+20250324,133000,417459380,9780,9780,9780,9780,0
+20250324,132900,417459380,9780,9755,9780,9750,269
+20250324,132800,414831610,9760,9760,9760,9760,0
+20250324,132700,414831610,9760,9760,9760,9760,53
+20250324,132600,414314330,9760,9760,9760,9760,184
+20250324,132500,412518490,9770,9770,9770,9770,44
+20250324,132400,412088610,9760,9760,9760,9760,0
+20250324,132300,412088610,9760,9760,9760,9760,0
+20250324,132200,412088610,9760,9760,9760,9760,0
+20250324,132100,412088610,9760,9760,9760,9760,0
+20250324,132000,412088610,9760,9770,9770,9760,209
+20250324,131900,410048740,9760,9790,9790,9760,298
+20250324,131800,407139730,9790,9790,9790,9790,5
+20250324,131700,407090780,9790,9790,9790,9790,0
+20250324,131600,407090780,9790,9790,9790,9790,0
+20250324,131500,407090780,9790,9790,9790,9790,157
+20250324,131400,405553750,9790,9790,9790,9790,0
+20250324,131300,405553750,9790,9790,9790,9790,20
+20250324,131200,405357950,9790,9790,9790,9790,2
+20250324,131100,405338370,9750,9750,9750,9750,0
+20250324,131000,405338370,9750,9750,9750,9750,0
+20250324,130900,405338370,9750,9790,9790,9750,52
+20250324,130800,404831050,9790,9790,9790,9790,205
+20250324,130700,402824100,9790,9780,9790,9780,166
+20250324,130600,401199960,9790,9790,9790,9790,0
+20250324,130500,401199960,9790,9790,9790,9790,0
+20250324,130400,401199960,9790,9790,9790,9790,0
+20250324,130300,401199960,9790,9770,9790,9760,70
+20250324,130200,400516220,9790,9790,9790,9790,0
+20250324,130100,400516220,9790,9790,9790,9790,0
+20250324,130000,400516220,9790,9790,9790,9790,0
+20250324,125900,400516220,9790,9750,9790,9750,103
+20250324,125800,399511850,9750,9760,9760,9750,62
+20250324,125700,398907240,9800,9800,9800,9800,0
+20250324,125600,398907240,9800,9800,9800,9800,8
+20250324,125500,398828840,9750,9750,9750,9750,0
+20250324,125400,398828840,9750,9750,9750,9750,0
+20250324,125300,398828840,9750,9770,9770,9750,100
+20250324,125200,397852030,9770,9790,9790,9770,200
+20250324,125100,395897610,9790,9800,9800,9790,211
+20250324,125000,393829890,9790,9790,9790,9790,97
+20250324,124900,392880260,9790,9790,9790,9790,0
+20250324,124800,392880260,9790,9790,9790,9790,18
+20250324,124700,392704040,9780,9780,9780,9780,30
+20250324,124600,392410640,9780,9780,9780,9780,27
+20250324,124500,392146580,9790,9780,9790,9780,11
+20250324,124400,392038990,9790,9790,9790,9780,401
+20250324,124300,388114290,9810,9810,9810,9810,0
+20250324,124200,388114290,9810,9810,9810,9810,0
+20250324,124100,388114290,9810,9810,9810,9810,2
+20250324,124000,388094670,9800,9800,9830,9800,13
+20250324,123900,387967210,9830,9830,9830,9830,0
+20250324,123800,387967210,9830,9830,9830,9830,0
+20250324,123700,387967210,9830,9790,9830,9790,26
+20250324,123600,387712080,9790,9790,9790,9790,13
+20250324,123500,387584810,9780,9780,9780,9780,0
+20250324,123400,387584810,9780,9780,9780,9780,0
+20250324,123300,387584810,9780,9780,9780,9780,4
+20250324,123200,387545690,9830,9830,9830,9830,0
+20250324,123100,387545690,9830,9830,9830,9830,0
+20250324,123000,387545690,9830,9830,9830,9830,0
+20250324,122900,387545690,9830,9830,9830,9830,3
+20250324,122800,387516200,9790,9780,9790,9780,95
+20250324,122700,386587070,9780,9830,9830,9780,289
+20250324,122600,383760340,9800,9800,9800,9800,4
+20250324,122500,383721140,9790,9790,9790,9790,128
+20250324,122400,382468020,9790,9800,9800,9790,81
+20250324,122300,381674920,9840,9840,9840,9840,0
+20250324,122200,381674920,9840,9810,9840,9800,180
+20250324,122100,379910390,9810,9810,9810,9810,20
+20250324,122000,379714190,9810,9810,9810,9810,95
+20250324,121900,378782240,9840,9840,9840,9840,0
+20250324,121800,378782240,9840,9840,9840,9840,0
+20250324,121700,378782240,9840,9840,9840,9840,0
+20250324,121600,378782240,9840,9840,9840,9840,0
+20250324,121500,378782240,9840,9840,9840,9840,0
+20250324,121400,378782240,9840,9840,9840,9840,0
+20250324,121300,378782240,9840,9840,9840,9840,0
+20250324,121200,378782240,9840,9840,9840,9840,3
+20250324,121100,378752720,9840,9840,9840,9840,50
+20250324,121000,378260720,9840,9840,9840,9840,0
+20250324,120900,378260720,9840,9840,9840,9840,0
+20250324,120800,378260720,9840,9840,9840,9840,0
+20250324,120700,378260720,9840,9840,9840,9840,45
+20250324,120600,377817920,9840,9820,9840,9820,678
+20250324,120500,371155180,9800,9820,9840,9800,217
+20250324,120400,369026810,9840,9840,9840,9840,0
+20250324,120300,369026810,9840,9840,9840,9840,0
+20250324,120200,369026810,9840,9840,9840,9840,0
+20250324,120100,369026810,9840,9840,9840,9840,0
+20250324,120000,369026810,9840,9830,9840,9830,102
+20250324,115900,368024130,9830,9840,9850,9830,56
+20250324,115800,367473250,9850,9840,9850,9840,228
+20250324,115700,365227500,9830,9840,9840,9830,157
+20250324,115600,363684060,9840,9840,9840,9840,0
+20250324,115500,363684060,9840,9840,9840,9840,13
+20250324,115400,363556140,9840,9840,9840,9840,30
+20250324,115300,363260940,9840,9840,9840,9840,10
+20250324,115200,363162540,9840,9840,9840,9840,4
+20250324,115100,363123180,9840,9840,9840,9840,217
+20250324,115000,360987900,9830,9830,9830,9830,98
+20250324,114900,360024560,9830,9830,9830,9830,15
+20250324,114800,359877110,9830,9820,9830,9820,278
+20250324,114700,357146740,9820,9820,9820,9820,100
+20250324,114600,356164740,9820,9820,9820,9820,0
+20250324,114500,356164740,9820,9820,9820,9820,0
+20250324,114400,356164740,9820,9820,9820,9820,116
+20250324,114300,355025620,9820,9810,9820,9800,507
+20250324,114200,350054020,9820,9820,9820,9820,104
+20250324,114100,349032740,9820,9820,9820,9820,1
+20250324,114000,349022920,9830,9830,9830,9830,0
+20250324,113900,349022920,9830,9830,9830,9830,0
+20250324,113800,349022920,9830,9830,9830,9830,37
+20250324,113700,348659210,9830,9830,9830,9830,6
+20250324,113600,348600230,9830,9820,9840,9820,74
+20250324,113500,347872900,9800,9800,9800,9800,5
+20250324,113400,347823900,9800,9840,9840,9800,243
+20250324,113300,345438170,9850,9840,9850,9830,78
+20250324,113200,344670120,9840,9840,9840,9840,10
+20250324,113100,344571720,9830,9830,9850,9830,1663
+20250324,113000,328213310,9830,9830,9830,9830,17
+20250324,112900,328046200,9830,9830,9830,9830,0
+20250324,112800,328046200,9830,9820,9830,9820,442
+20250324,112700,323703320,9810,9800,9810,9800,2064
+20250324,112600,303470600,9790,9790,9790,9790,1056
+20250324,112500,293132360,9790,9770,9790,9770,513
+20250324,112400,288114600,9760,9760,9760,9760,0
+20250324,112300,288114600,9760,9740,9760,9740,3498
+20250324,112200,254019500,9730,9730,9730,9730,0
+20250324,112100,254019500,9730,9730,9730,9730,15
+20250324,112000,253873550,9730,9730,9730,9730,0
+20250324,111900,253873550,9730,9730,9730,9730,0
+20250324,111800,253873550,9730,9730,9730,9730,266
+20250324,111700,251285370,9730,9740,9740,9730,36
+20250324,111600,250935070,9720,9740,9740,9720,2
+20250324,111500,250915610,9730,9730,9730,9730,10
+20250324,111400,250818310,9730,9730,9730,9730,40
+20250324,111300,250429110,9740,9730,9740,9730,3
+20250324,111200,250399900,9740,9730,9740,9730,915
+20250324,111100,241496320,9740,9740,9740,9740,0
+20250324,111000,241496320,9740,9740,9740,9740,0
+20250324,110900,241496320,9740,9740,9740,9740,0
+20250324,110800,241496320,9740,9740,9740,9740,0
+20250324,110700,241496320,9740,9740,9740,9740,46
+20250324,110600,241048280,9740,9740,9740,9740,0
+20250324,110500,241048280,9740,9740,9740,9740,0
+20250324,110400,241048280,9740,9740,9740,9740,1
+20250324,110300,241038540,9740,9740,9740,9740,88
+20250324,110200,240181420,9730,9730,9730,9730,0
+20250324,110100,240181420,9730,9730,9730,9730,8
+20250324,110000,240103580,9730,9730,9730,9730,7
+20250324,105900,240035470,9730,9730,9730,9730,11
+20250324,105800,239928440,9730,9730,9730,9730,0
+20250324,105700,239928440,9730,9730,9730,9730,0
+20250324,105600,239928440,9730,9730,9730,9730,19
+20250324,105500,239743570,9730,9730,9730,9730,100
+20250324,105400,238770570,9730,9730,9730,9730,11
+20250324,105300,238663540,9730,9730,9730,9730,0
+20250324,105200,238663540,9730,9730,9730,9730,0
+20250324,105100,238663540,9730,9725,9730,9720,97
+20250324,105000,237720440,9730,9730,9730,9730,0
+20250324,104900,237720440,9730,9730,9730,9730,104
+20250324,104800,236708520,9730,9730,9730,9730,61
+20250324,104700,236114990,9750,9750,9750,9750,0
+20250324,104600,236114990,9750,9750,9750,9750,1
+20250324,104500,236105240,9750,9750,9750,9750,0
+20250324,104400,236105240,9750,9750,9750,9750,31
+20250324,104300,235802990,9760,9750,9760,9750,21
+20250324,104200,235598230,9750,9750,9750,9750,0
+20250324,104100,235598230,9750,9740,9750,9740,283
+20250324,104000,232841800,9760,9760,9760,9760,0
+20250324,103900,232841800,9760,9760,9760,9760,3
+20250324,103800,232812520,9720,9720,9720,9720,0
+20250324,103700,232812520,9720,9720,9720,9720,0
+20250324,103600,232812520,9720,9720,9720,9720,0
+20250324,103500,232812520,9720,9720,9720,9720,0
+20250324,103400,232812520,9720,9720,9720,9720,0
+20250324,103300,232812520,9720,9720,9720,9720,0
+20250324,103200,232812520,9720,9720,9720,9720,0
+20250324,103100,232812520,9720,9730,9730,9720,510
+20250324,103000,227854940,9760,9760,9760,9760,0
+20250324,102900,227854940,9760,9760,9760,9760,33
+20250324,102800,227532860,9760,9760,9760,9760,0
+20250324,102700,227532860,9760,9760,9760,9760,0
+20250324,102600,227532860,9760,9760,9760,9760,2
+20250324,102500,227513340,9760,9760,9760,9760,7
+20250324,102400,227445020,9760,9760,9760,9760,0
+20250324,102300,227445020,9760,9760,9760,9760,0
+20250324,102200,227445020,9760,9760,9760,9760,0
+20250324,102100,227445020,9760,9760,9760,9760,0
+20250324,102000,227445020,9760,9760,9760,9760,1
+20250324,101900,227435260,9760,9760,9760,9760,1
+20250324,101800,227425500,9760,9730,9760,9730,5
+20250324,101700,227376790,9730,9750,9760,9730,133
+20250324,101600,226082220,9740,9740,9740,9740,61
+20250324,101500,225488080,9760,9760,9760,9760,51
+20250324,101400,224990320,9760,9760,9760,9760,0
+20250324,101300,224990320,9760,9740,9760,9740,12
+20250324,101200,224873400,9740,9730,9740,9730,105
+20250324,101100,223851690,9730,9730,9730,9700,904
+20250324,101000,215078930,9730,9730,9730,9730,5
+20250324,100900,215030280,9710,9730,9730,9710,64
+20250324,100800,214408670,9730,9710,9730,9710,36
+20250324,100700,214059030,9710,9710,9710,9710,100
+20250324,100600,213088030,9720,9720,9720,9720,61
+20250324,100500,212495110,9720,9720,9720,9720,24
+20250324,100400,212261830,9720,9730,9730,9720,107
+20250324,100300,211220770,9730,9730,9730,9730,28
+20250324,100200,210948330,9730,9730,9730,9730,17
+20250324,100100,210782920,9740,9740,9750,9740,47
+20250324,100000,210325100,9760,9760,9760,9760,0
+20250324,095900,210325100,9760,9760,9760,9760,1
+20250324,095800,210315340,9760,9760,9760,9760,2
+20250324,095700,210295820,9710,9720,9720,9710,89
+20250324,095600,209430900,9760,9740,9760,9740,4
+20250324,095500,209391880,9730,9740,9740,9720,97
+20250324,095400,208448150,9740,9740,9740,9740,106
+20250324,095300,207415710,9760,9760,9760,9760,0
+20250324,095200,207415710,9760,9760,9760,9760,11
+20250324,095100,207308350,9760,9760,9760,9760,1
+20250324,095000,207298590,9760,9750,9760,9750,41
+20250324,094900,206898830,9770,9750,9770,9730,582
+20250324,094800,201230190,9740,9740,9740,9740,0
+20250324,094700,201230190,9740,9750,9750,9740,483
+20250324,094600,196523360,9780,9780,9780,9780,0
+20250324,094500,196523360,9780,9770,9780,9770,315
+20250324,094400,193445310,9770,9770,9770,9770,0
+20250324,094300,193445310,9770,9770,9770,9770,51
+20250324,094200,192947040,9770,9770,9770,9770,40
+20250324,094100,192556240,9740,9750,9770,9740,1346
+20250324,094000,179438580,9750,9760,9760,9750,235
+20250324,093900,177146570,9750,9750,9750,9750,100
+20250324,093800,176171570,9770,9770,9770,9770,10
+20250324,093700,176073870,9770,9770,9770,9770,5
+20250324,093600,176025020,9760,9770,9770,9760,93
+20250324,093500,175116560,9770,9770,9770,9770,1
+20250324,093400,175106790,9770,9770,9770,9770,40
+20250324,093300,174715990,9790,9780,9790,9770,20
+20250324,093200,174520390,9790,9790,9790,9790,0
+20250324,093100,174520390,9790,9780,9790,9780,392
+20250324,093000,170686260,9750,9780,9780,9750,60
+20250324,092900,170100960,9780,9780,9780,9780,174
+20250324,092800,168399240,9790,9790,9790,9790,0
+20250324,092700,168399240,9790,9790,9790,9790,160
+20250324,092600,166832840,9790,9760,9790,9760,434
+20250324,092500,162590570,9740,9740,9760,9740,414
+20250324,092400,158558170,9740,9740,9740,9740,100
+20250324,092300,157584170,9740,9760,9760,9740,362
+20250324,092200,154055860,9760,9770,9770,9760,65
+20250324,092100,153420830,9750,9740,9760,9740,1467
+20250324,092000,139113980,9750,9740,9750,9740,637
+20250324,091900,132906960,9720,9740,9740,9720,31
+20250324,091800,132605480,9750,9730,9750,9720,414
+20250324,091700,128574410,9730,9730,9730,9730,355
+20250324,091600,125120260,9730,9730,9730,9730,52
+20250324,091500,124614300,9730,9730,9730,9730,0
+20250324,091400,124614300,9730,9730,9730,9730,429
+20250324,091300,120440130,9730,9720,9740,9720,1270
+20250324,091200,108081970,9730,9730,9740,9730,369
+20250324,091100,104491070,9730,9690,9730,9690,2198
+20250324,091000,83181280,9690,9650,9690,9640,366
+20250324,090900,79640820,9650,9680,9680,9650,1313
+20250324,090800,66948140,9670,9650,9690,9650,335
+20250324,090700,63712140,9630,9620,9630,9610,291
+20250324,090600,60915440,9650,9600,9650,9600,1468
+20250324,090500,46819240,9600,9620,9620,9600,181
+20250324,090400,45079520,9660,9640,9660,9640,195
+20250324,090300,43195900,9630,9660,9690,9590,988
+20250324,090200,33706290,9690,9700,9700,9600,1108
+20250324,090100,23043110,9700,9700,9700,9700,5
+20250324,090000,22994610,9700,9600,9700,9600,2386

461030/min/candle-20250325.csv

@@ -0,0 +1,771 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,214900,25156953920,11410,11410,11410,11410,28243
+20250325,214800,25156953920,11410,11410,11410,11410,0
+20250325,214700,25156953920,11410,11410,11410,11410,0
+20250325,214600,25156953920,11410,11410,11410,11410,0
+20250325,214500,25156953920,11410,11410,11410,11410,0
+20250325,214400,25156953920,11410,11410,11410,11410,0
+20250325,214300,25156953920,11410,11410,11410,11410,0
+20250325,214200,25156953920,11410,11410,11410,11410,0
+20250325,214100,25156953920,11410,11410,11410,11410,0
+20250325,214000,25156953920,11410,11410,11410,11410,0
+20250325,213900,25156953920,11410,11410,11410,11410,0
+20250325,213800,25156953920,11410,11410,11410,11410,0
+20250325,213700,25156953920,11410,11410,11410,11410,0
+20250325,213600,25156953920,11410,11410,11410,11410,0
+20250325,213500,25156953920,11410,11410,11410,11410,0
+20250325,213400,25156953920,11410,11410,11410,11410,0
+20250325,213300,25156953920,11410,11410,11410,11410,0
+20250325,213200,25156953920,11410,11410,11410,11410,0
+20250325,213100,25156953920,11410,11410,11410,11410,0
+20250325,213000,25156953920,11410,11410,11410,11410,0
+20250325,212900,25156953920,11410,11410,11410,11410,0
+20250325,212800,25156953920,11410,11410,11410,11410,0
+20250325,212700,25156953920,11410,11410,11410,11410,0
+20250325,212600,25156953920,11410,11410,11410,11410,0
+20250325,212500,25156953920,11410,11410,11410,11410,0
+20250325,212400,25156953920,11410,11410,11410,11410,0
+20250325,212300,25156953920,11410,11410,11410,11410,0
+20250325,212200,25156953920,11410,11410,11410,11410,0
+20250325,212100,25156953920,11410,11410,11410,11410,0
+20250325,212000,25156953920,11410,11410,11410,11410,0
+20250325,211900,25156953920,11410,11410,11410,11410,28243
+20250325,211800,25156953920,11410,11410,11410,11410,0
+20250325,211700,25156953920,11410,11410,11410,11410,0
+20250325,211600,25156953920,11410,11410,11410,11410,0
+20250325,211500,25156953920,11410,11410,11410,11410,0
+20250325,211400,25156953920,11410,11410,11410,11410,0
+20250325,211300,25156953920,11410,11410,11410,11410,0
+20250325,211200,25156953920,11410,11410,11410,11410,0
+20250325,211100,25156953920,11410,11410,11410,11410,0
+20250325,211000,25156953920,11410,11410,11410,11410,0
+20250325,210900,25156953920,11410,11410,11410,11410,0
+20250325,210800,25156953920,11410,11410,11410,11410,0
+20250325,210700,25156953920,11410,11410,11410,11410,0
+20250325,210600,25156953920,11410,11410,11410,11410,0
+20250325,210500,25156953920,11410,11410,11410,11410,0
+20250325,210400,25156953920,11410,11410,11410,11410,0
+20250325,210300,25156953920,11410,11410,11410,11410,0
+20250325,210200,25156953920,11410,11410,11410,11410,0
+20250325,210100,25156953920,11410,11410,11410,11410,0
+20250325,210000,25156953920,11410,11410,11410,11410,0
+20250325,205900,25156953920,11410,11410,11410,11410,0
+20250325,205800,25156953920,11410,11410,11410,11410,0
+20250325,205700,25156953920,11410,11410,11410,11410,0
+20250325,205600,25156953920,11410,11410,11410,11410,0
+20250325,205500,25156953920,11410,11410,11410,11410,0
+20250325,205400,25156953920,11410,11410,11410,11410,0
+20250325,205300,25156953920,11410,11410,11410,11410,0
+20250325,205200,25156953920,11410,11410,11410,11410,0
+20250325,205100,25156953920,11410,11410,11410,11410,0
+20250325,205000,25156953920,11410,11410,11410,11410,0
+20250325,204900,25156953920,11410,11410,11410,11410,28243
+20250325,204800,25156953920,11410,11410,11410,11410,0
+20250325,204700,25156953920,11410,11410,11410,11410,0
+20250325,204600,25156953920,11410,11410,11410,11410,0
+20250325,204500,25156953920,11410,11410,11410,11410,0
+20250325,204400,25156953920,11410,11410,11410,11410,0
+20250325,204300,25156953920,11410,11410,11410,11410,0
+20250325,204200,25156953920,11410,11410,11410,11410,0
+20250325,204100,25156953920,11410,11410,11410,11410,0
+20250325,204000,25156953920,11410,11410,11410,11410,0
+20250325,203900,25156953920,11410,11410,11410,11410,0
+20250325,203800,25156953920,11410,11410,11410,11410,0
+20250325,203700,25156953920,11410,11410,11410,11410,0
+20250325,203600,25156953920,11410,11410,11410,11410,0
+20250325,203500,25156953920,11410,11410,11410,11410,0
+20250325,203400,25156953920,11410,11410,11410,11410,0
+20250325,203300,25156953920,11410,11410,11410,11410,0
+20250325,203200,25156953920,11410,11410,11410,11410,0
+20250325,203100,25156953920,11410,11410,11410,11410,0
+20250325,203000,25156953920,11410,11410,11410,11410,0
+20250325,202900,25156953920,11410,11410,11410,11410,0
+20250325,202800,25156953920,11410,11410,11410,11410,0
+20250325,202700,25156953920,11410,11410,11410,11410,0
+20250325,202600,25156953920,11410,11410,11410,11410,0
+20250325,202500,25156953920,11410,11410,11410,11410,0
+20250325,202400,25156953920,11410,11410,11410,11410,0
+20250325,202300,25156953920,11410,11410,11410,11410,0
+20250325,202200,25156953920,11410,11410,11410,11410,0
+20250325,202100,25156953920,11410,11410,11410,11410,0
+20250325,202000,25156953920,11410,11410,11410,11410,0
+20250325,201900,25156953920,11410,11410,11410,11410,28243
+20250325,201800,25156953920,11410,11410,11410,11410,0
+20250325,201700,25156953920,11410,11410,11410,11410,0
+20250325,201600,25156953920,11410,11410,11410,11410,0
+20250325,201500,25156953920,11410,11410,11410,11410,0
+20250325,201400,25156953920,11410,11410,11410,11410,0
+20250325,201300,25156953920,11410,11410,11410,11410,0
+20250325,201200,25156953920,11410,11410,11410,11410,0
+20250325,201100,25156953920,11410,11410,11410,11410,0
+20250325,201000,25156953920,11410,11410,11410,11410,0
+20250325,200900,25156953920,11410,11410,11410,11410,0
+20250325,200800,25156953920,11410,11410,11410,11410,0
+20250325,200700,25156953920,11410,11410,11410,11410,0
+20250325,200600,25156953920,11410,11410,11410,11410,0
+20250325,200500,25156953920,11410,11410,11410,11410,0
+20250325,200400,25156953920,11410,11410,11410,11410,0
+20250325,200300,25156953920,11410,11410,11410,11410,0
+20250325,200200,25156953920,11410,11410,11410,11410,0
+20250325,200100,25156953920,11410,11410,11410,11410,0
+20250325,200000,25156953920,11410,11410,11410,11410,0
+20250325,195900,25156953920,11410,11410,11410,11410,0
+20250325,195800,25156953920,11410,11410,11410,11410,0
+20250325,195700,25156953920,11410,11410,11410,11410,0
+20250325,195600,25156953920,11410,11410,11410,11410,0
+20250325,195500,25156953920,11410,11410,11410,11410,0
+20250325,195400,25156953920,11410,11410,11410,11410,0
+20250325,195300,25156953920,11410,11410,11410,11410,0
+20250325,195200,25156953920,11410,11410,11410,11410,0
+20250325,195100,25156953920,11410,11410,11410,11410,0
+20250325,195000,25156953920,11410,11410,11410,11410,0
+20250325,194900,25156953920,11410,11410,11410,11410,28243
+20250325,194800,25156953920,11410,11410,11410,11410,0
+20250325,194700,25156953920,11410,11410,11410,11410,0
+20250325,194600,25156953920,11410,11410,11410,11410,0
+20250325,194500,25156953920,11410,11410,11410,11410,0
+20250325,194400,25156953920,11410,11410,11410,11410,0
+20250325,194300,25156953920,11410,11410,11410,11410,0
+20250325,194200,25156953920,11410,11410,11410,11410,0
+20250325,194100,25156953920,11410,11410,11410,11410,0
+20250325,194000,25156953920,11410,11410,11410,11410,0
+20250325,193900,25156953920,11410,11410,11410,11410,0
+20250325,193800,25156953920,11410,11410,11410,11410,0
+20250325,193700,25156953920,11410,11410,11410,11410,0
+20250325,193600,25156953920,11410,11410,11410,11410,0
+20250325,193500,25156953920,11410,11410,11410,11410,0
+20250325,193400,25156953920,11410,11410,11410,11410,0
+20250325,193300,25156953920,11410,11410,11410,11410,0
+20250325,193200,25156953920,11410,11410,11410,11410,0
+20250325,193100,25156953920,11410,11410,11410,11410,0
+20250325,193000,25156953920,11410,11410,11410,11410,0
+20250325,192900,25156953920,11410,11410,11410,11410,0
+20250325,192800,25156953920,11410,11410,11410,11410,0
+20250325,192700,25156953920,11410,11410,11410,11410,0
+20250325,192600,25156953920,11410,11410,11410,11410,0
+20250325,192500,25156953920,11410,11410,11410,11410,0
+20250325,192400,25156953920,11410,11410,11410,11410,0
+20250325,192300,25156953920,11410,11410,11410,11410,0
+20250325,192200,25156953920,11410,11410,11410,11410,0
+20250325,192100,25156953920,11410,11410,11410,11410,0
+20250325,192000,25156953920,11410,11410,11410,11410,0
+20250325,191900,25156953920,11410,11410,11410,11410,28243
+20250325,191800,25156953920,11410,11410,11410,11410,0
+20250325,191700,25156953920,11410,11410,11410,11410,0
+20250325,191600,25156953920,11410,11410,11410,11410,0
+20250325,191500,25156953920,11410,11410,11410,11410,0
+20250325,191400,25156953920,11410,11410,11410,11410,0
+20250325,191300,25156953920,11410,11410,11410,11410,0
+20250325,191200,25156953920,11410,11410,11410,11410,0
+20250325,191100,25156953920,11410,11410,11410,11410,0
+20250325,191000,25156953920,11410,11410,11410,11410,0
+20250325,190900,25156953920,11410,11410,11410,11410,0
+20250325,190800,25156953920,11410,11410,11410,11410,0
+20250325,190700,25156953920,11410,11410,11410,11410,0
+20250325,190600,25156953920,11410,11410,11410,11410,0
+20250325,190500,25156953920,11410,11410,11410,11410,0
+20250325,190400,25156953920,11410,11410,11410,11410,0
+20250325,190300,25156953920,11410,11410,11410,11410,0
+20250325,190200,25156953920,11410,11410,11410,11410,0
+20250325,190100,25156953920,11410,11410,11410,11410,0
+20250325,190000,25156953920,11410,11410,11410,11410,0
+20250325,185900,25156953920,11410,11410,11410,11410,0
+20250325,185800,25156953920,11410,11410,11410,11410,0
+20250325,185700,25156953920,11410,11410,11410,11410,0
+20250325,185600,25156953920,11410,11410,11410,11410,0
+20250325,185500,25156953920,11410,11410,11410,11410,0
+20250325,185400,25156953920,11410,11410,11410,11410,0
+20250325,185300,25156953920,11410,11410,11410,11410,0
+20250325,185200,25156953920,11410,11410,11410,11410,0
+20250325,185100,25156953920,11410,11410,11410,11410,0
+20250325,185000,25156953920,11410,11410,11410,11410,0
+20250325,184900,25156953920,11410,11410,11410,11410,28243
+20250325,184800,25156953920,11410,11410,11410,11410,0
+20250325,184700,25156953920,11410,11410,11410,11410,0
+20250325,184600,25156953920,11410,11410,11410,11410,0
+20250325,184500,25156953920,11410,11410,11410,11410,0
+20250325,184400,25156953920,11410,11410,11410,11410,0
+20250325,184300,25156953920,11410,11410,11410,11410,0
+20250325,184200,25156953920,11410,11410,11410,11410,0
+20250325,184100,25156953920,11410,11410,11410,11410,0
+20250325,184000,25156953920,11410,11410,11410,11410,0
+20250325,183900,25156953920,11410,11410,11410,11410,0
+20250325,183800,25156953920,11410,11410,11410,11410,0
+20250325,183700,25156953920,11410,11410,11410,11410,0
+20250325,183600,25156953920,11410,11410,11410,11410,0
+20250325,183500,25156953920,11410,11410,11410,11410,0
+20250325,183400,25156953920,11410,11410,11410,11410,0
+20250325,183300,25156953920,11410,11410,11410,11410,0
+20250325,183200,25156953920,11410,11410,11410,11410,0
+20250325,183100,25156953920,11410,11410,11410,11410,0
+20250325,183000,25156953920,11410,11410,11410,11410,0
+20250325,182900,25156953920,11410,11410,11410,11410,0
+20250325,182800,25156953920,11410,11410,11410,11410,0
+20250325,182700,25156953920,11410,11410,11410,11410,0
+20250325,182600,25156953920,11410,11410,11410,11410,0
+20250325,182500,25156953920,11410,11410,11410,11410,0
+20250325,182400,25156953920,11410,11410,11410,11410,0
+20250325,182300,25156953920,11410,11410,11410,11410,0
+20250325,182200,25156953920,11410,11410,11410,11410,0
+20250325,182100,25156953920,11410,11410,11410,11410,0
+20250325,182000,25156953920,11410,11410,11410,11410,0
+20250325,181900,25156953920,11410,11410,11410,11410,28243
+20250325,181800,25156953920,11410,11410,11410,11410,0
+20250325,181700,25156953920,11410,11410,11410,11410,0
+20250325,181600,25156953920,11410,11410,11410,11410,0
+20250325,181500,25156953920,11410,11410,11410,11410,0
+20250325,181400,25156953920,11410,11410,11410,11410,0
+20250325,181300,25156953920,11410,11410,11410,11410,0
+20250325,181200,25156953920,11410,11410,11410,11410,0
+20250325,181100,25156953920,11410,11410,11410,11410,0
+20250325,181000,25156953920,11410,11410,11410,11410,0
+20250325,180900,25156953920,11410,11410,11410,11410,0
+20250325,180800,25156953920,11410,11410,11410,11410,0
+20250325,180700,25156953920,11410,11410,11410,11410,0
+20250325,180600,25156953920,11410,11410,11410,11410,0
+20250325,180500,25156953920,11410,11410,11410,11410,0
+20250325,180400,25156953920,11410,11410,11410,11410,0
+20250325,180300,25156953920,11410,11410,11410,11410,0
+20250325,180200,25156953920,11410,11410,11410,11410,0
+20250325,180100,25156953920,11410,11410,11410,11410,0
+20250325,180000,25156953920,11410,11410,11410,11410,0
+20250325,175900,25156953920,11410,11410,11410,11410,0
+20250325,175800,25156953920,11410,11410,11410,11410,0
+20250325,175700,25156953920,11410,11410,11410,11410,0
+20250325,175600,25156953920,11410,11410,11410,11410,0
+20250325,175500,25156953920,11410,11410,11410,11410,0
+20250325,175400,25156953920,11410,11410,11410,11410,0
+20250325,175300,25156953920,11410,11410,11410,11410,0
+20250325,175200,25156953920,11410,11410,11410,11410,0
+20250325,175100,25156953920,11410,11410,11410,11410,0
+20250325,175000,25156953920,11410,11410,11410,11410,0
+20250325,174900,25156953920,11410,11410,11410,11410,28243
+20250325,174800,25156953920,11410,11410,11410,11410,0
+20250325,174700,25156953920,11410,11410,11410,11410,0
+20250325,174600,25156953920,11410,11410,11410,11410,0
+20250325,174500,25156953920,11410,11410,11410,11410,0
+20250325,174400,25156953920,11410,11410,11410,11410,0
+20250325,174300,25156953920,11410,11410,11410,11410,0
+20250325,174200,25156953920,11410,11410,11410,11410,0
+20250325,174100,25156953920,11410,11410,11410,11410,0
+20250325,174000,25156953920,11410,11410,11410,11410,0
+20250325,173900,25156953920,11410,11410,11410,11410,0
+20250325,173800,25156953920,11410,11410,11410,11410,0
+20250325,173700,25156953920,11410,11410,11410,11410,0
+20250325,173600,25156953920,11410,11410,11410,11410,0
+20250325,173500,25156953920,11410,11410,11410,11410,0
+20250325,173400,25156953920,11410,11410,11410,11410,0
+20250325,173300,25156953920,11410,11410,11410,11410,0
+20250325,173200,25156953920,11410,11410,11410,11410,0
+20250325,173100,25156953920,11410,11410,11410,11410,0
+20250325,173000,25156953920,11410,11410,11410,11410,0
+20250325,172900,25156953920,11410,11410,11410,11410,0
+20250325,172800,25156953920,11410,11410,11410,11410,0
+20250325,172700,25156953920,11410,11410,11410,11410,0
+20250325,172600,25156953920,11410,11410,11410,11410,0
+20250325,172500,25156953920,11410,11410,11410,11410,0
+20250325,172400,25156953920,11410,11410,11410,11410,0
+20250325,172300,25156953920,11410,11410,11410,11410,0
+20250325,172200,25156953920,11410,11410,11410,11410,0
+20250325,172100,25156953920,11410,11410,11410,11410,0
+20250325,172000,25156953920,11410,11410,11410,11410,0
+20250325,171900,25156953920,11410,11410,11410,11410,28243
+20250325,171800,25156953920,11410,11410,11410,11410,0
+20250325,171700,25156953920,11410,11410,11410,11410,0
+20250325,171600,25156953920,11410,11410,11410,11410,0
+20250325,171500,25156953920,11410,11410,11410,11410,0
+20250325,171400,25156953920,11410,11410,11410,11410,0
+20250325,171300,25156953920,11410,11410,11410,11410,0
+20250325,171200,25156953920,11410,11410,11410,11410,0
+20250325,171100,25156953920,11410,11410,11410,11410,0
+20250325,171000,25156953920,11410,11410,11410,11410,0
+20250325,170900,25156953920,11410,11410,11410,11410,0
+20250325,170800,25156953920,11410,11410,11410,11410,0
+20250325,170700,25156953920,11410,11410,11410,11410,0
+20250325,170600,25156953920,11410,11410,11410,11410,0
+20250325,170500,25156953920,11410,11410,11410,11410,0
+20250325,170400,25156953920,11410,11410,11410,11410,0
+20250325,170300,25156953920,11410,11410,11410,11410,0
+20250325,170200,25156953920,11410,11410,11410,11410,0
+20250325,170100,25156953920,11410,11410,11410,11410,0
+20250325,170000,25156953920,11410,11410,11410,11410,0
+20250325,165900,25156953920,11410,11410,11410,11410,0
+20250325,165800,25156953920,11410,11410,11410,11410,0
+20250325,165700,25156953920,11410,11410,11410,11410,0
+20250325,165600,25156953920,11410,11410,11410,11410,0
+20250325,165500,25156953920,11410,11410,11410,11410,0
+20250325,165400,25156953920,11410,11410,11410,11410,0
+20250325,165300,25156953920,11410,11410,11410,11410,0
+20250325,165200,25156953920,11410,11410,11410,11410,0
+20250325,165100,25156953920,11410,11410,11410,11410,0
+20250325,165000,25156953920,11410,11410,11410,11410,0
+20250325,164900,25156953920,11410,11410,11410,11410,28243
+20250325,164800,25156953920,11410,11410,11410,11410,0
+20250325,164700,25156953920,11410,11410,11410,11410,0
+20250325,164600,25156953920,11410,11410,11410,11410,0
+20250325,164500,25156953920,11410,11410,11410,11410,0
+20250325,164400,25156953920,11410,11410,11410,11410,0
+20250325,164300,25156953920,11410,11410,11410,11410,0
+20250325,164200,25156953920,11410,11410,11410,11410,0
+20250325,164100,25156953920,11410,11410,11410,11410,0
+20250325,164000,25156953920,11410,11410,11410,11410,0
+20250325,163900,25156953920,11410,11410,11410,11410,0
+20250325,163800,25156953920,11410,11410,11410,11410,0
+20250325,163700,25156953920,11410,11410,11410,11410,0
+20250325,163600,25156953920,11410,11410,11410,11410,0
+20250325,163500,25156953920,11410,11410,11410,11410,0
+20250325,163400,25156953920,11410,11410,11410,11410,0
+20250325,163300,25156953920,11410,11410,11410,11410,0
+20250325,163200,25156953920,11410,11410,11410,11410,0
+20250325,163100,25156953920,11410,11410,11410,11410,0
+20250325,163000,25156953920,11410,11410,11410,11410,0
+20250325,162900,25156953920,11410,11410,11410,11410,0
+20250325,162800,25156953920,11410,11410,11410,11410,0
+20250325,162700,25156953920,11410,11410,11410,11410,0
+20250325,162600,25156953920,11410,11410,11410,11410,0
+20250325,162500,25156953920,11410,11410,11410,11410,0
+20250325,162400,25156953920,11410,11410,11410,11410,0
+20250325,162300,25156953920,11410,11410,11410,11410,0
+20250325,162200,25156953920,11410,11410,11410,11410,0
+20250325,162100,25156953920,11410,11410,11410,11410,0
+20250325,162000,25156953920,11410,11410,11410,11410,0
+20250325,161900,25156953920,11410,11410,11410,11410,28243
+20250325,161800,25156953920,11410,11410,11410,11410,0
+20250325,161700,25156953920,11410,11410,11410,11410,0
+20250325,161600,25156953920,11410,11410,11410,11410,0
+20250325,161500,25156953920,11410,11410,11410,11410,0
+20250325,161400,25156953920,11410,11410,11410,11410,0
+20250325,161300,25156953920,11410,11410,11410,11410,0
+20250325,161200,25156953920,11410,11410,11410,11410,0
+20250325,161100,25156953920,11410,11410,11410,11410,0
+20250325,161000,25156953920,11410,11410,11410,11410,0
+20250325,160900,25156953920,11410,11410,11410,11410,0
+20250325,160800,25156953920,11410,11410,11410,11410,0
+20250325,160700,25156953920,11410,11410,11410,11410,0
+20250325,160600,25156953920,11410,11410,11410,11410,0
+20250325,160500,25156953920,11410,11410,11410,11410,0
+20250325,160400,25156953920,11410,11410,11410,11410,0
+20250325,160300,25156953920,11410,11410,11410,11410,0
+20250325,160200,25156953920,11410,11410,11410,11410,0
+20250325,160100,25156953920,11410,11410,11410,11410,0
+20250325,160000,25156953920,11410,11410,11410,11410,0
+20250325,155900,25156953920,11410,11410,11410,11410,0
+20250325,155800,25156953920,11410,11410,11410,11410,0
+20250325,155700,25156953920,11410,11410,11410,11410,0
+20250325,155600,25156953920,11410,11410,11410,11410,0
+20250325,155500,25156953920,11410,11410,11410,11410,0
+20250325,155400,25156953920,11410,11410,11410,11410,0
+20250325,155300,25156953920,11410,11410,11410,11410,0
+20250325,155200,25156953920,11410,11410,11410,11410,0
+20250325,155100,25156953920,11410,11410,11410,11410,0
+20250325,155000,25156953920,11410,11410,11410,11410,0
+20250325,154900,25156953920,11410,11410,11410,11410,28243
+20250325,154800,25156953920,11410,11410,11410,11410,0
+20250325,154700,25156953920,11410,11410,11410,11410,0
+20250325,154600,25156953920,11410,11410,11410,11410,0
+20250325,154500,25156953920,11410,11410,11410,11410,0
+20250325,154400,25156953920,11410,11410,11410,11410,0
+20250325,154300,25156953920,11410,11410,11410,11410,0
+20250325,154200,25156953920,11410,11410,11410,11410,0
+20250325,154100,25156953920,11410,11410,11410,11410,0
+20250325,154000,25156953920,11410,11410,11410,11410,0
+20250325,153900,25156953920,11410,11410,11410,11410,0
+20250325,153800,25156953920,11410,11410,11410,11410,0
+20250325,153700,25156953920,11410,11410,11410,11410,0
+20250325,153600,25156953920,11410,11410,11410,11410,0
+20250325,153500,25156953920,11410,11410,11410,11410,0
+20250325,153400,25156953920,11410,11410,11410,11410,0
+20250325,153300,25156953920,11410,11410,11410,11410,0
+20250325,153200,25156953920,11410,11410,11410,11410,0
+20250325,153100,25156953920,11410,11410,11410,11410,0
+20250325,153000,25156953920,11410,11410,11410,11410,28243
+20250325,152900,24834701290,11310,11310,11310,11310,0
+20250325,152800,24834701290,11310,11310,11310,11310,0
+20250325,152700,24834701290,11310,11310,11310,11310,0
+20250325,152600,24834701290,11310,11310,11310,11310,0
+20250325,152500,24834701290,11310,11310,11310,11310,0
+20250325,152400,24834701290,11310,11310,11310,11310,0
+20250325,152300,24834701290,11310,11310,11310,11310,0
+20250325,152200,24834701290,11310,11310,11310,11310,0
+20250325,152100,24834701290,11310,11310,11310,11310,0
+20250325,152000,24834701290,11310,11310,11310,11310,0
+20250325,151900,24834701290,11310,11230,11320,11230,5973
+20250325,151800,24767329720,11230,11160,11310,11160,8094
+20250325,151700,24676148680,11170,11160,11230,11130,6338
+20250325,151600,24605395240,11160,11190,11290,11160,12263
+20250325,151500,24467899610,11230,11330,11430,11160,29712
+20250325,151400,24131483220,11340,11190,11430,11190,34392
+20250325,151300,23741222540,11190,11190,11190,11160,2054
+20250325,151200,23718279790,11190,11210,11230,11190,2258
+20250325,151100,23692964740,11210,11160,11230,11160,4459
+20250325,151000,23642979720,11160,11160,11180,11140,1593
+20250325,150900,23625206660,11160,11110,11180,11100,1580
+20250325,150800,23607605230,11120,11050,11120,11050,801
+20250325,150700,23598734830,11050,11000,11080,10980,2547
+20250325,150600,23570651220,11000,11110,11120,11000,10301
+20250325,150500,23456871030,11110,11130,11130,11110,562
+20250325,150400,23450625680,11130,11130,11130,11110,1074
+20250325,150300,23438676770,11130,11100,11130,11100,672
+20250325,150200,23431211860,11100,11080,11120,11080,747
+20250325,150100,23422922880,11080,11080,11120,11080,226
+20250325,150000,23420413610,11080,11070,11120,11070,1251
+20250325,145900,23406550910,11070,11090,11160,11050,708
+20250325,145800,23398725590,11040,11130,11170,11040,2269
+20250325,145700,23373554150,11130,11170,11190,11130,389
+20250325,145600,23369219660,11150,11160,11160,11120,2511
+20250325,145500,23341226610,11160,11140,11240,11120,1720
+20250325,145400,23322024810,11120,11130,11130,11040,9152
+20250325,145300,23220502290,11130,11140,11150,11110,2520
+20250325,145200,23192460040,11130,11190,11200,11130,4042
+20250325,145100,23147313900,11200,11240,11240,11180,1035
+20250325,145000,23135727030,11220,11190,11220,11170,1529
+20250325,144900,23118616110,11190,11200,11210,11150,5085
+20250325,144800,23061857085,11210,11390,11390,11120,15573
+20250325,144700,22886538105,11360,11340,11400,11340,3103
+20250325,144600,22851263125,11350,11360,11430,11340,11964
+20250325,144500,22714940375,11380,11340,11430,11330,5680
+20250325,144400,22650255890,11380,11280,11380,11250,6350
+20250325,144300,22578298920,11280,11320,11330,11260,3189
+20250325,144200,22542281340,11330,11320,11340,11310,1967
+20250325,144100,22519996150,11320,11290,11320,11280,550
+20250325,144000,22513778740,11320,11310,11380,11260,5283
+20250325,143900,22453871410,11310,11220,11310,11210,2266
+20250325,143800,22428323190,11210,11230,11240,11210,680
+20250325,143700,22420689480,11230,11220,11240,11220,514
+20250325,143600,22414919515,11230,11190,11230,11180,2772
+20250325,143500,22383906985,11210,11180,11210,11180,599
+20250325,143400,22377209675,11180,11200,11200,11180,468
+20250325,143300,22371975045,11190,11150,11200,11150,1149
+20250325,143200,22359138685,11150,11240,11260,11150,2335
+20250325,143100,22333019705,11240,11270,11270,11240,1215
+20250325,143000,22319350485,11270,11260,11280,11210,472
+20250325,142900,22314045835,11210,11290,11290,11210,2577
+20250325,142800,22285127365,11290,11340,11340,11240,3215
+20250325,142700,22248862135,11350,11320,11350,11300,2220
+20250325,142600,22223720525,11320,11240,11320,11240,3151
+20250325,142500,22188205795,11240,11260,11270,11240,918
+20250325,142400,22177877045,11260,11260,11270,11250,691
+20250325,142300,22170097535,11260,11250,11290,11240,1053
+20250325,142200,22158255565,11240,11260,11290,11240,1043
+20250325,142100,22146521455,11250,11340,11350,11240,3062
+20250325,142000,22111897805,11310,11370,11380,11300,5199
+20250325,141900,22052898205,11370,11240,11370,11240,11000
+20250325,141800,21928558350,11240,11150,11240,11130,2358
+20250325,141700,21902157400,11140,11170,11170,11130,514
+20250325,141600,21896434660,11170,11130,11170,11130,529
+20250325,141500,21890534400,11140,11100,11140,11100,389
+20250325,141400,21886207430,11100,11120,11120,11100,1488
+20250325,141300,21869678100,11120,11120,11130,11110,398
+20250325,141200,21865249810,11130,11140,11140,11120,828
+20250325,141100,21856040280,11140,11140,11140,11130,397
+20250325,141000,21851620580,11140,11160,11160,11140,494
+20250325,140900,21846115720,11170,11180,11190,11170,444
+20250325,140800,21841153870,11180,11170,11190,11170,47
+20250325,140700,21840628530,11170,11160,11170,11120,595
+20250325,140600,21833990350,11170,11200,11200,11170,385
+20250325,140500,21829683360,11210,11160,11210,11160,2333
+20250325,140400,21803569370,11160,11100,11160,11100,2955
+20250325,140300,21770700560,11050,11070,11100,11040,1489
+20250325,140200,21754245060,11070,11110,11120,11070,886
+20250325,140100,21744408600,11120,11080,11120,11070,1637
+20250325,140000,21726252970,11070,11070,11090,11070,936
+20250325,135900,21715887475,11060,11070,11070,11030,1049
+20250325,135800,21704297625,11050,10980,11090,10980,3700
+20250325,135700,21663420125,10980,10950,10980,10930,2717
+20250325,135600,21633669395,10950,10980,10980,10940,1603
+20250325,135500,21616103375,10970,10920,11040,10920,1718
+20250325,135400,21597267385,10920,10900,10940,10870,4337
+20250325,135300,21550089625,10900,11150,11150,10880,15799
+20250325,135200,21376467695,11110,11140,11190,11080,3827
+20250325,135100,21333916955,11120,11080,11220,11070,7255
+20250325,135000,21252974045,11150,11010,11240,11010,10255
+20250325,134900,21138740335,11020,11050,11050,11010,5961
+20250325,134800,21073006155,11050,11090,11090,11050,5404
+20250325,134700,21013192625,11100,11110,11120,11100,485
+20250325,134600,21007806545,11110,11130,11180,11110,422
+20250325,134500,21003114735,11110,11120,11150,11110,1059
+20250325,134400,20991322255,11110,11110,11110,11090,1279
+20250325,134300,20977130305,11110,11130,11130,11110,341
+20250325,134200,20973338185,11130,11140,11150,11120,253
+20250325,134100,20970520215,11110,11090,11110,11090,583
+20250325,134000,20964052505,11090,11140,11140,11090,1801
+20250325,133900,20944045785,11110,11160,11160,11110,2547
+20250325,133800,20915670530,11160,11160,11170,11160,306
+20250325,133700,20912254050,11160,11180,11190,11150,1522
+20250325,133600,20895263120,11170,11190,11190,11170,2512
+20250325,133500,20867197100,11190,11200,11200,11190,564
+20250325,133400,20860880490,11170,11220,11220,11170,265
+20250325,133300,20857917200,11200,11240,11240,11180,1510
+20250325,133200,20840991300,11230,11200,11240,11200,1392
+20250325,133100,20825358200,11200,11170,11220,11140,3812
+20250325,133000,20782702450,11120,11140,11180,11120,1568
+20250325,132900,20765247830,11140,11160,11210,11140,1661
+20250325,132800,20746710775,11160,11080,11170,11080,7064
+20250325,132700,20668109855,11080,11120,11120,11000,11214
+20250325,132600,20543907875,11120,11200,11200,11120,7947
+20250325,132500,20455305975,11190,11230,11240,11190,4729
+20250325,132400,20402296145,11230,11260,11260,11230,2561
+20250325,132300,20373521485,11260,11240,11290,11240,1265
+20250325,132200,20359294265,11240,11260,11280,11240,2471
+20250325,132100,20331495455,11250,11300,11300,11230,886
+20250325,132000,20321531455,11320,11340,11340,11220,4710
+20250325,131900,20268419655,11340,11380,11380,11340,964
+20250325,131800,20257473550,11390,11410,11420,11360,1961
+20250325,131700,20235143520,11400,11450,11450,11390,2759
+20250325,131600,20203619110,11440,11350,11510,11350,11541
+20250325,131500,20071645500,11350,11330,11350,11320,3115
+20250325,131400,20036346290,11290,11310,11330,11280,372
+20250325,131300,20032142525,11320,11320,11330,11280,1748
+20250325,131200,20012379180,11320,11285,11320,11280,1122
+20250325,131100,19999709065,11285,11290,11300,11280,264
+20250325,131000,19996729270,11300,11310,11330,11300,836
+20250325,130900,19987278010,11310,11305,11330,11300,385
+20250325,130800,19982923290,11305,11310,11330,11280,288
+20250325,130700,19979664070,11290,11300,11300,11290,392
+20250325,130600,19975237750,11310,11330,11330,11300,847
+20250325,130500,19965652740,11330,11310,11350,11270,2536
+20250325,130400,19936974640,11300,11270,11310,11250,2485
+20250325,130300,19908924035,11220,11260,11260,11220,1524
+20250325,130200,19891787245,11260,11250,11260,11250,223
+20250325,130100,19889276915,11250,11215,11260,11210,1242
+20250325,130000,19875333810,11215,11210,11220,11210,462
+20250325,125900,19870154265,11210,11240,11250,11210,1868
+20250325,125800,19849191075,11260,11230,11270,11220,1180
+20250325,125700,19835930055,11270,11280,11280,11200,2893
+20250325,125600,19803448525,11290,11280,11300,11260,664
+20250325,125500,19795955965,11280,11260,11280,11250,825
+20250325,125400,19786656385,11250,11220,11260,11210,533
+20250325,125300,19780665070,11210,11220,11240,11200,2863
+20250325,125200,19748581755,11220,11250,11250,11210,2107
+20250325,125100,19724931765,11250,11260,11290,11240,331
+20250325,125000,19721208515,11250,11310,11310,11250,2428
+20250325,124900,19693850245,11300,11270,11330,11270,510
+20250325,124800,19688093905,11270,11300,11310,11270,1136
+20250325,124700,19675275335,11300,11240,11300,11240,991
+20250325,124600,19664094795,11240,11250,11270,11220,1456
+20250325,124500,19647724915,11250,11280,11280,11250,3138
+20250325,124400,19612396405,11280,11330,11350,11270,1164
+20250325,124300,19599246425,11340,11300,11340,11300,1095
+20250325,124200,19586833615,11300,11280,11300,11270,506
+20250325,124100,19581128640,11280,11310,11310,11280,278
+20250325,124000,19577990390,11330,11400,11400,11310,1232
+20250325,123900,19564000290,11370,11260,11430,11240,4416
+20250325,123800,19513857170,11260,11230,11270,11220,1028
+20250325,123700,19502305590,11220,11230,11270,11210,3070
+20250325,123600,19467851200,11230,11300,11340,11230,4891
+20250325,123500,19412691880,11310,11310,11340,11300,1917
+20250325,123400,19390996590,11300,11270,11320,11270,1441
+20250325,123300,19374725420,11270,11400,11400,11260,7104
+20250325,123200,19294392050,11400,11420,11470,11400,2066
+20250325,123100,19270809605,11430,11480,11480,11410,3101
+20250325,123000,19235312385,11470,11450,11480,11440,2349
+20250325,122900,19208414045,11460,11530,11530,11440,5466
+20250325,122800,19145691475,11530,11420,11570,11400,8154
+20250325,122700,19051730735,11420,11460,11460,11410,1673
+20250325,122600,19032599245,11450,11440,11460,11440,977
+20250325,122500,19021414905,11440,11450,11470,11440,1795
+20250325,122400,19000854660,11450,11490,11490,11450,3084
+20250325,122300,18965463830,11490,11520,11550,11470,5882
+20250325,122200,18897686960,11510,11450,11510,11450,2727
+20250325,122100,18866368240,11450,11570,11570,11430,9026
+20250325,122000,18762833670,11570,11570,11640,11560,22036
+20250325,121900,18507201700,11570,11450,11590,11440,14772
+20250325,121800,18336941540,11450,11310,11470,11310,5833
+20250325,121700,18270484410,11310,11320,11340,11290,827
+20250325,121600,18261131270,11290,11320,11320,11290,904
+20250325,121500,18250915690,11300,11280,11330,11280,275
+20250325,121400,18247809880,11280,11330,11360,11280,5921
+20250325,121300,18180853610,11380,11310,11380,11300,1069
+20250325,121200,18168735240,11320,11320,11320,11300,2208
+20250325,121100,18143754290,11320,11370,11380,11310,1277
+20250325,121000,18129271910,11380,11420,11430,11350,3786
+20250325,120900,18086089235,11420,11430,11460,11400,6111
+20250325,120800,18016202785,11430,11350,11440,11340,7954
+20250325,120700,17925678415,11340,11320,11360,11320,2635
+20250325,120600,17895826555,11320,11290,11360,11250,2859
+20250325,120500,17863441965,11300,11190,11300,11170,6006
+20250325,120400,17795939250,11190,11170,11190,11170,2117
+20250325,120300,17772281310,11170,11210,11210,11170,5134
+20250325,120200,17714854525,11200,11180,11250,11180,2087
+20250325,120100,17691490075,11180,11300,11300,11180,5155
+20250325,120000,17633552425,11290,11210,11290,11210,1500
+20250325,115900,17616671055,11200,11230,11240,11200,538
+20250325,115800,17610638705,11200,11210,11240,11200,941
+20250325,115700,17600093915,11210,11290,11320,11200,6403
+20250325,115600,17528282095,11240,11350,11350,11240,11206
+20250325,115500,17401682915,11350,11300,11350,11280,2584
+20250325,115400,17372477505,11300,11290,11320,11280,2281
+20250325,115300,17346703315,11300,11310,11310,11280,1096
+20250325,115200,17334336765,11320,11300,11330,11280,2474
+20250325,115100,17306405535,11290,11310,11340,11290,2959
+20250325,115000,17272970145,11310,11320,11320,11310,1560
+20250325,114900,17255315955,11310,11330,11340,11310,2160
+20250325,114800,17230835775,11330,11340,11350,11320,1228
+20250325,114700,17216918400,11340,11350,11360,11310,1650
+20250325,114600,17198210645,11340,11320,11350,11300,5085
+20250325,114500,17140635085,11310,11260,11360,11260,4027
+20250325,114400,17095134425,11280,11310,11350,11210,7857
+20250325,114300,17006564015,11310,11300,11350,11270,5575
+20250325,114200,16943604680,11290,11410,11410,11290,11668
+20250325,114100,16811313930,11410,11440,11440,11380,4626
+20250325,114000,16758530290,11430,11560,11560,11430,6073
+20250325,113900,16688774360,11520,11520,11550,11500,2313
+20250325,113800,16662152310,11520,11560,11560,11500,2381
+20250325,113700,16634759980,11570,11520,11570,11490,2884
+20250325,113600,16601524940,11500,11490,11570,11460,2703
+20250325,113500,16570377200,11490,11480,11530,11440,6815
+20250325,113400,16492082470,11420,11560,11570,11350,26183
+20250325,113300,16192155680,11560,11580,11590,11560,4909
+20250325,113200,16135361570,11590,11610,11620,11580,3040
+20250325,113100,16100116400,11620,11590,11680,11590,2929
+20250325,113000,16066124680,11600,11710,11710,11600,5369
+20250325,112900,16003728050,11710,11660,11710,11620,11204
+20250325,112800,15873029870,11660,11640,11660,11590,6791
+20250325,112700,15794144320,11640,11680,11680,11620,2203
+20250325,112600,15768496085,11620,11650,11690,11610,4418
+20250325,112500,15717081165,11650,11660,11720,11640,3678
+20250325,112400,15674124345,11660,11670,11750,11660,6795
+20250325,112300,15594611305,11740,11620,11770,11620,12613
+20250325,112200,15447062725,11620,11640,11640,11530,6452
+20250325,112100,15372424775,11600,11690,11710,11590,7599
+20250325,112000,15283893035,11690,11620,11690,11570,15426
+20250325,111900,15104689595,11640,11690,11700,11620,8798
+20250325,111800,15002128735,11690,11710,11780,11590,27903
+20250325,111700,14676317195,11710,11720,11850,11660,46244
+20250325,111600,14132638960,11700,11640,11870,11630,62440
+20250325,111500,13398789870,11650,11580,11790,11550,53633
+20250325,111400,12772053370,11580,11390,11600,11380,31755
+20250325,111300,12405694640,11400,11380,11420,11370,5678
+20250325,111200,12340956210,11390,11410,11430,11360,5652
+20250325,111100,12276534850,11400,11290,11430,11270,12992
+20250325,111000,12128788030,11290,11250,11320,11160,14303
+20250325,110900,11968225340,11250,11190,11260,11190,3529
+20250325,110800,11928661000,11190,11200,11270,11180,5340
+20250325,110700,11868829400,11200,11530,11550,11200,41894
+20250325,110600,11392889395,11550,11210,11550,11150,34049
+20250325,110500,11004089245,11160,11200,11260,11140,8133
+20250325,110400,10913233595,11200,11200,11240,11180,1075
+20250325,110300,10901181465,11200,11180,11210,11170,5552
+20250325,110200,10839109315,11180,11240,11250,11150,10391
+20250325,110100,10722825500,11240,11330,11330,11240,1859
+20250325,110000,10701858540,11330,11350,11360,11280,6762
+20250325,105900,10625289040,11350,11270,11350,11270,6848
+20250325,105800,10547795390,11300,11240,11320,11230,8379
+20250325,105700,10453293240,11240,11280,11300,11170,11251
+20250325,105600,10327069670,11230,11260,11350,11210,10788
+20250325,105500,10205191190,11310,11190,11330,11180,6667
+20250325,105400,10130023200,11230,11200,11250,11180,1862
+20250325,105300,10109177970,11190,11290,11300,11160,3205
+20250325,105200,10073172640,11290,11160,11310,11160,5223
+20250325,105100,10014308150,11160,11190,11240,11120,6666
+20250325,105000,9939837640,11190,11210,11250,11150,3797
+20250325,104900,9897382090,11270,11360,11360,11150,10056
+20250325,104800,9784308350,11340,11300,11400,11220,18107
+20250325,104700,9579285040,11320,11290,11470,11280,15916
+20250325,104600,9398157240,11270,11140,11320,11140,6142
+20250325,104500,9329348385,11140,11260,11260,11090,13716
+20250325,104400,9176048225,11260,11280,11300,11210,5784
+20250325,104300,9110833320,11270,11430,11470,11200,33621
+20250325,104200,8728437795,11400,11210,11430,11170,19053
+20250325,104100,8512752825,11240,11230,11260,11170,5540
+20250325,104000,8450666305,11270,11290,11290,11150,9359
+20250325,103900,8345666855,11300,11220,11380,11180,23190
+20250325,103800,8083447530,11190,11080,11250,11050,7406
+20250325,103700,8000932270,11080,10990,11100,10990,6960
+20250325,103600,7923946310,10980,10970,11050,10950,4144
+20250325,103500,7878409880,10980,10980,11020,10960,2293
+20250325,103400,7853217435,10980,10970,11090,10960,5184
+20250325,103300,7796120145,10930,10990,11030,10920,5467
+20250325,103200,7736145135,11020,11010,11070,10940,5844
+20250325,103100,7671907485,11010,11300,11320,10950,14459
+20250325,103000,7511656635,11290,11130,11320,11080,21284
+20250325,102900,7273378925,11130,11020,11160,10990,10141
+20250325,102800,7160666765,11020,10950,11190,10950,22588
+20250325,102700,6910093755,10950,10790,10950,10750,8413
+20250325,102600,6818907405,10800,10825,10880,10800,4050
+20250325,102500,6775114540,10840,10880,10925,10800,6415
+20250325,102400,6705422995,10890,10900,10970,10880,10638
+20250325,102300,6589286585,10900,10730,10930,10630,17389
+20250325,102200,6401793615,10710,10980,10980,10710,39083
+20250325,102100,5978725700,10980,11030,11140,10980,23797
+20250325,102000,5715441925,11050,11340,11500,10780,82541
+20250325,101900,4793120700,11340,11350,11390,11210,69642
+20250325,101800,4005115925,11350,11310,11440,11250,72631
+20250325,101700,3182455075,11050,11050,11050,11050,0
+20250325,101600,3182455075,11050,10710,11050,10700,43379
+20250325,101500,2709355785,10700,10550,10770,10540,21781
+20250325,101400,2477530615,10540,10500,10550,10480,1930
+20250325,101300,2457215835,10470,10480,10500,10470,4564
+20250325,101200,2409313215,10490,10450,10490,10450,1105
+20250325,101100,2397740575,10460,10460,10480,10460,308
+20250325,101000,2394516265,10460,10480,10480,10460,1859
+20250325,100900,2375047655,10470,10460,10470,10460,1509
+20250325,100800,2359256835,10460,10400,10490,10400,3769
+20250325,100700,2319835415,10400,10410,10410,10400,586
+20250325,100600,2313741005,10400,10420,10420,10390,978
+20250325,100500,2303565135,10420,10410,10420,10400,523
+20250325,100400,2298119965,10410,10410,10420,10400,2501
+20250325,100300,2272097105,10410,10430,10450,10400,3265
+20250325,100200,2238081895,10430,10400,10440,10400,802
+20250325,100100,2229716545,10400,10430,10430,10390,2411
+20250325,100000,2204626865,10420,10440,10460,10410,4706
+20250325,095900,2155509585,10460,10450,10460,10410,2267
+20250325,095800,2131826195,10460,10440,10470,10350,6160
+20250325,095700,2067662665,10460,10310,10490,10310,9088
+20250325,095600,1972764045,10290,10300,10330,10290,271
+20250325,095500,1969970005,10260,10330,10330,10260,2248
+20250325,095400,1946863965,10340,10350,10350,10340,147
+20250325,095300,1945342865,10350,10360,10360,10340,471
+20250325,095200,1940468145,10340,10280,10340,10280,523
+20250325,095100,1935067225,10280,10290,10290,10270,324
+20250325,095000,1931736495,10290,10290,10320,10280,449
+20250325,094900,1927113585,10340,10340,10340,10340,0
+20250325,094800,1927113585,10340,10290,10340,10280,566
+20250325,094700,1921287275,10290,10280,10300,10280,584
+20250325,094600,1915277665,10280,10340,10340,10260,3212
+20250325,094500,1882247625,10340,10290,10340,10290,30
+20250325,094400,1881938645,10290,10360,10370,10290,3263
+20250325,094300,1848244055,10350,10370,10380,10340,1664
+20250325,094200,1831012015,10380,10400,10480,10370,2181
+20250325,094100,1808245835,10490,10300,10500,10270,19133
+20250325,094000,1608548995,10270,10280,10280,10270,560
+20250325,093900,1602796065,10280,10280,10280,10280,116
+20250325,093800,1601603585,10280,10360,10360,10270,3336
+20250325,093700,1567240155,10340,10390,10390,10340,1977
+20250325,093600,1546746575,10340,10380,10410,10340,2934
+20250325,093500,1516263970,10380,10380,10420,10380,4049
+20250325,093400,1474191810,10370,10360,10380,10330,948
+20250325,093300,1464362750,10360,10350,10390,10310,2449
+20250325,093200,1438986810,10350,10380,10390,10350,3691
+20250325,093100,1400750870,10380,10440,10440,10370,6069
+20250325,093000,1337622620,10380,10340,10440,10290,15091
+20250325,092900,1180942130,10300,10180,10350,10180,6106
+20250325,092800,1118115930,10150,10240,10240,10150,2343
+20250325,092700,1094269460,10280,10290,10310,10160,9174
+20250325,092600,1000239250,10300,10110,10440,10110,36553
+20250325,092500,623061205,10110,10070,10110,10040,305
+20250325,092400,619987860,10030,10120,10130,10030,1453
+20250325,092300,605354340,10120,10150,10200,10070,4637
+20250325,092200,558351670,10200,10030,10260,10010,6407
+20250325,092100,493114350,10030,10010,10040,10010,1015
+20250325,092000,482933780,10030,10000,10040,10000,530
+20250325,091900,477629230,10000,9960,10000,9960,36
+20250325,091800,477269590,9960,10030,10030,9960,3476
+20250325,091700,442530260,10040,10090,10090,10040,990
+20250325,091600,432570070,10090,10150,10150,10090,2278
+20250325,091500,409507320,10150,10180,10180,10150,723
+20250325,091400,402161550,10190,10200,10200,10170,959
+20250325,091300,392384510,10210,10180,10210,10150,6215
+20250325,091200,329086580,10170,10100,10170,10070,4193
+20250325,091100,286544590,10100,10110,10130,10100,457
+20250325,091000,281928540,10120,10140,10150,10120,574
+20250325,090900,276110320,10150,10150,10160,10150,1079
+20250325,090800,265157350,10130,10140,10140,10130,650
+20250325,090700,258567660,10140,10140,10150,10130,346
+20250325,090600,255057420,10140,10160,10180,10110,2385
+20250325,090500,230836260,10180,10110,10180,10100,5194
+20250325,090400,178130680,10110,9980,10170,9980,10634
+20250325,090300,70970320,9940,9990,9990,9930,1555
+20250325,090200,55517960,9990,9960,10030,9960,619
+20250325,090100,49318160,9880,9960,10070,9880,3069
+20250325,090000,18754950,9880,10050,10050,9880,1870

461030/min/candle-20250326.csv

@@ -0,0 +1,769 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,214700,4597614605,11100,11100,11100,11100,6779
+20250326,214600,4597614605,11100,11100,11100,11100,0
+20250326,214500,4597614605,11100,11100,11100,11100,0
+20250326,214400,4597614605,11100,11100,11100,11100,0
+20250326,214300,4597614605,11100,11100,11100,11100,0
+20250326,214200,4597614605,11100,11100,11100,11100,0
+20250326,214100,4597614605,11100,11100,11100,11100,0
+20250326,214000,4597614605,11100,11100,11100,11100,0
+20250326,213900,4597614605,11100,11100,11100,11100,0
+20250326,213800,4597614605,11100,11100,11100,11100,0
+20250326,213700,4597614605,11100,11100,11100,11100,0
+20250326,213600,4597614605,11100,11100,11100,11100,0
+20250326,213500,4597614605,11100,11100,11100,11100,0
+20250326,213400,4597614605,11100,11100,11100,11100,0
+20250326,213300,4597614605,11100,11100,11100,11100,0
+20250326,213200,4597614605,11100,11100,11100,11100,0
+20250326,213100,4597614605,11100,11100,11100,11100,0
+20250326,213000,4597614605,11100,11100,11100,11100,0
+20250326,212900,4597614605,11100,11100,11100,11100,0
+20250326,212800,4597614605,11100,11100,11100,11100,0
+20250326,212700,4597614605,11100,11100,11100,11100,0
+20250326,212600,4597614605,11100,11100,11100,11100,0
+20250326,212500,4597614605,11100,11100,11100,11100,0
+20250326,212400,4597614605,11100,11100,11100,11100,0
+20250326,212300,4597614605,11100,11100,11100,11100,0
+20250326,212200,4597614605,11100,11100,11100,11100,0
+20250326,212100,4597614605,11100,11100,11100,11100,0
+20250326,212000,4597614605,11100,11100,11100,11100,0
+20250326,211900,4597614605,11100,11100,11100,11100,0
+20250326,211800,4597614605,11100,11100,11100,11100,0
+20250326,211700,4597614605,11100,11100,11100,11100,6779
+20250326,211600,4597614605,11100,11100,11100,11100,0
+20250326,211500,4597614605,11100,11100,11100,11100,0
+20250326,211400,4597614605,11100,11100,11100,11100,0
+20250326,211300,4597614605,11100,11100,11100,11100,0
+20250326,211200,4597614605,11100,11100,11100,11100,0
+20250326,211100,4597614605,11100,11100,11100,11100,0
+20250326,211000,4597614605,11100,11100,11100,11100,0
+20250326,210900,4597614605,11100,11100,11100,11100,0
+20250326,210800,4597614605,11100,11100,11100,11100,0
+20250326,210700,4597614605,11100,11100,11100,11100,0
+20250326,210600,4597614605,11100,11100,11100,11100,0
+20250326,210500,4597614605,11100,11100,11100,11100,0
+20250326,210400,4597614605,11100,11100,11100,11100,0
+20250326,210300,4597614605,11100,11100,11100,11100,0
+20250326,210200,4597614605,11100,11100,11100,11100,0
+20250326,210100,4597614605,11100,11100,11100,11100,0
+20250326,210000,4597614605,11100,11100,11100,11100,0
+20250326,205900,4597614605,11100,11100,11100,11100,0
+20250326,205800,4597614605,11100,11100,11100,11100,0
+20250326,205700,4597614605,11100,11100,11100,11100,0
+20250326,205600,4597614605,11100,11100,11100,11100,0
+20250326,205500,4597614605,11100,11100,11100,11100,0
+20250326,205400,4597614605,11100,11100,11100,11100,0
+20250326,205300,4597614605,11100,11100,11100,11100,0
+20250326,205200,4597614605,11100,11100,11100,11100,0
+20250326,205100,4597614605,11100,11100,11100,11100,0
+20250326,205000,4597614605,11100,11100,11100,11100,0
+20250326,204900,4597614605,11100,11100,11100,11100,0
+20250326,204800,4597614605,11100,11100,11100,11100,0
+20250326,204700,4597614605,11100,11100,11100,11100,6779
+20250326,204600,4597614605,11100,11100,11100,11100,0
+20250326,204500,4597614605,11100,11100,11100,11100,0
+20250326,204400,4597614605,11100,11100,11100,11100,0
+20250326,204300,4597614605,11100,11100,11100,11100,0
+20250326,204200,4597614605,11100,11100,11100,11100,0
+20250326,204100,4597614605,11100,11100,11100,11100,0
+20250326,204000,4597614605,11100,11100,11100,11100,0
+20250326,203900,4597614605,11100,11100,11100,11100,0
+20250326,203800,4597614605,11100,11100,11100,11100,0
+20250326,203700,4597614605,11100,11100,11100,11100,0
+20250326,203600,4597614605,11100,11100,11100,11100,0
+20250326,203500,4597614605,11100,11100,11100,11100,0
+20250326,203400,4597614605,11100,11100,11100,11100,0
+20250326,203300,4597614605,11100,11100,11100,11100,0
+20250326,203200,4597614605,11100,11100,11100,11100,0
+20250326,203100,4597614605,11100,11100,11100,11100,0
+20250326,203000,4597614605,11100,11100,11100,11100,0
+20250326,202900,4597614605,11100,11100,11100,11100,0
+20250326,202800,4597614605,11100,11100,11100,11100,0
+20250326,202700,4597614605,11100,11100,11100,11100,0
+20250326,202600,4597614605,11100,11100,11100,11100,0
+20250326,202500,4597614605,11100,11100,11100,11100,0
+20250326,202400,4597614605,11100,11100,11100,11100,0
+20250326,202300,4597614605,11100,11100,11100,11100,0
+20250326,202200,4597614605,11100,11100,11100,11100,0
+20250326,202100,4597614605,11100,11100,11100,11100,0
+20250326,202000,4597614605,11100,11100,11100,11100,0
+20250326,201900,4597614605,11100,11100,11100,11100,0
+20250326,201800,4597614605,11100,11100,11100,11100,0
+20250326,201700,4597614605,11100,11100,11100,11100,6779
+20250326,201600,4597614605,11100,11100,11100,11100,0
+20250326,201500,4597614605,11100,11100,11100,11100,0
+20250326,201400,4597614605,11100,11100,11100,11100,0
+20250326,201300,4597614605,11100,11100,11100,11100,0
+20250326,201200,4597614605,11100,11100,11100,11100,0
+20250326,201100,4597614605,11100,11100,11100,11100,0
+20250326,201000,4597614605,11100,11100,11100,11100,0
+20250326,200900,4597614605,11100,11100,11100,11100,0
+20250326,200800,4597614605,11100,11100,11100,11100,0
+20250326,200700,4597614605,11100,11100,11100,11100,0
+20250326,200600,4597614605,11100,11100,11100,11100,0
+20250326,200500,4597614605,11100,11100,11100,11100,0
+20250326,200400,4597614605,11100,11100,11100,11100,0
+20250326,200300,4597614605,11100,11100,11100,11100,0
+20250326,200200,4597614605,11100,11100,11100,11100,0
+20250326,200100,4597614605,11100,11100,11100,11100,0
+20250326,200000,4597614605,11100,11100,11100,11100,0
+20250326,195900,4597614605,11100,11100,11100,11100,0
+20250326,195800,4597614605,11100,11100,11100,11100,0
+20250326,195700,4597614605,11100,11100,11100,11100,0
+20250326,195600,4597614605,11100,11100,11100,11100,0
+20250326,195500,4597614605,11100,11100,11100,11100,0
+20250326,195400,4597614605,11100,11100,11100,11100,0
+20250326,195300,4597614605,11100,11100,11100,11100,0
+20250326,195200,4597614605,11100,11100,11100,11100,0
+20250326,195100,4597614605,11100,11100,11100,11100,0
+20250326,195000,4597614605,11100,11100,11100,11100,0
+20250326,194900,4597614605,11100,11100,11100,11100,0
+20250326,194800,4597614605,11100,11100,11100,11100,0
+20250326,194700,4597614605,11100,11100,11100,11100,6779
+20250326,194600,4597614605,11100,11100,11100,11100,0
+20250326,194500,4597614605,11100,11100,11100,11100,0
+20250326,194400,4597614605,11100,11100,11100,11100,0
+20250326,194300,4597614605,11100,11100,11100,11100,0
+20250326,194200,4597614605,11100,11100,11100,11100,0
+20250326,194100,4597614605,11100,11100,11100,11100,0
+20250326,194000,4597614605,11100,11100,11100,11100,0
+20250326,193900,4597614605,11100,11100,11100,11100,0
+20250326,193800,4597614605,11100,11100,11100,11100,0
+20250326,193700,4597614605,11100,11100,11100,11100,0
+20250326,193600,4597614605,11100,11100,11100,11100,0
+20250326,193500,4597614605,11100,11100,11100,11100,0
+20250326,193400,4597614605,11100,11100,11100,11100,0
+20250326,193300,4597614605,11100,11100,11100,11100,0
+20250326,193200,4597614605,11100,11100,11100,11100,0
+20250326,193100,4597614605,11100,11100,11100,11100,0
+20250326,193000,4597614605,11100,11100,11100,11100,0
+20250326,192900,4597614605,11100,11100,11100,11100,0
+20250326,192800,4597614605,11100,11100,11100,11100,0
+20250326,192700,4597614605,11100,11100,11100,11100,0
+20250326,192600,4597614605,11100,11100,11100,11100,0
+20250326,192500,4597614605,11100,11100,11100,11100,0
+20250326,192400,4597614605,11100,11100,11100,11100,0
+20250326,192300,4597614605,11100,11100,11100,11100,0
+20250326,192200,4597614605,11100,11100,11100,11100,0
+20250326,192100,4597614605,11100,11100,11100,11100,0
+20250326,192000,4597614605,11100,11100,11100,11100,0
+20250326,191900,4597614605,11100,11100,11100,11100,0
+20250326,191800,4597614605,11100,11100,11100,11100,0
+20250326,191700,4597614605,11100,11100,11100,11100,6779
+20250326,191600,4597614605,11100,11100,11100,11100,0
+20250326,191500,4597614605,11100,11100,11100,11100,0
+20250326,191400,4597614605,11100,11100,11100,11100,0
+20250326,191300,4597614605,11100,11100,11100,11100,0
+20250326,191200,4597614605,11100,11100,11100,11100,0
+20250326,191100,4597614605,11100,11100,11100,11100,0
+20250326,191000,4597614605,11100,11100,11100,11100,0
+20250326,190900,4597614605,11100,11100,11100,11100,0
+20250326,190800,4597614605,11100,11100,11100,11100,0
+20250326,190700,4597614605,11100,11100,11100,11100,0
+20250326,190600,4597614605,11100,11100,11100,11100,0
+20250326,190500,4597614605,11100,11100,11100,11100,0
+20250326,190400,4597614605,11100,11100,11100,11100,0
+20250326,190300,4597614605,11100,11100,11100,11100,0
+20250326,190200,4597614605,11100,11100,11100,11100,0
+20250326,190100,4597614605,11100,11100,11100,11100,0
+20250326,190000,4597614605,11100,11100,11100,11100,0
+20250326,185900,4597614605,11100,11100,11100,11100,0
+20250326,185800,4597614605,11100,11100,11100,11100,0
+20250326,185700,4597614605,11100,11100,11100,11100,0
+20250326,185600,4597614605,11100,11100,11100,11100,0
+20250326,185500,4597614605,11100,11100,11100,11100,0
+20250326,185400,4597614605,11100,11100,11100,11100,0
+20250326,185300,4597614605,11100,11100,11100,11100,0
+20250326,185200,4597614605,11100,11100,11100,11100,0
+20250326,185100,4597614605,11100,11100,11100,11100,0
+20250326,185000,4597614605,11100,11100,11100,11100,0
+20250326,184900,4597614605,11100,11100,11100,11100,0
+20250326,184800,4597614605,11100,11100,11100,11100,0
+20250326,184700,4597614605,11100,11100,11100,11100,6779
+20250326,184600,4597614605,11100,11100,11100,11100,0
+20250326,184500,4597614605,11100,11100,11100,11100,0
+20250326,184400,4597614605,11100,11100,11100,11100,0
+20250326,184300,4597614605,11100,11100,11100,11100,0
+20250326,184200,4597614605,11100,11100,11100,11100,0
+20250326,184100,4597614605,11100,11100,11100,11100,0
+20250326,184000,4597614605,11100,11100,11100,11100,0
+20250326,183900,4597614605,11100,11100,11100,11100,0
+20250326,183800,4597614605,11100,11100,11100,11100,0
+20250326,183700,4597614605,11100,11100,11100,11100,0
+20250326,183600,4597614605,11100,11100,11100,11100,0
+20250326,183500,4597614605,11100,11100,11100,11100,0
+20250326,183400,4597614605,11100,11100,11100,11100,0
+20250326,183300,4597614605,11100,11100,11100,11100,0
+20250326,183200,4597614605,11100,11100,11100,11100,0
+20250326,183100,4597614605,11100,11100,11100,11100,0
+20250326,183000,4597614605,11100,11100,11100,11100,0
+20250326,182900,4597614605,11100,11100,11100,11100,0
+20250326,182800,4597614605,11100,11100,11100,11100,0
+20250326,182700,4597614605,11100,11100,11100,11100,0
+20250326,182600,4597614605,11100,11100,11100,11100,0
+20250326,182500,4597614605,11100,11100,11100,11100,0
+20250326,182400,4597614605,11100,11100,11100,11100,0
+20250326,182300,4597614605,11100,11100,11100,11100,0
+20250326,182200,4597614605,11100,11100,11100,11100,0
+20250326,182100,4597614605,11100,11100,11100,11100,0
+20250326,182000,4597614605,11100,11100,11100,11100,0
+20250326,181900,4597614605,11100,11100,11100,11100,0
+20250326,181800,4597614605,11100,11100,11100,11100,0
+20250326,181700,4597614605,11100,11100,11100,11100,6779
+20250326,181600,4597614605,11100,11100,11100,11100,0
+20250326,181500,4597614605,11100,11100,11100,11100,0
+20250326,181400,4597614605,11100,11100,11100,11100,0
+20250326,181300,4597614605,11100,11100,11100,11100,0
+20250326,181200,4597614605,11100,11100,11100,11100,0
+20250326,181100,4597614605,11100,11100,11100,11100,0
+20250326,181000,4597614605,11100,11100,11100,11100,0
+20250326,180900,4597614605,11100,11100,11100,11100,0
+20250326,180800,4597614605,11100,11100,11100,11100,0
+20250326,180700,4597614605,11100,11100,11100,11100,0
+20250326,180600,4597614605,11100,11100,11100,11100,0
+20250326,180500,4597614605,11100,11100,11100,11100,0
+20250326,180400,4597614605,11100,11100,11100,11100,0
+20250326,180300,4597614605,11100,11100,11100,11100,0
+20250326,180200,4597614605,11100,11100,11100,11100,0
+20250326,180100,4597614605,11100,11100,11100,11100,0
+20250326,180000,4597614605,11100,11100,11100,11100,0
+20250326,175900,4597614605,11100,11100,11100,11100,0
+20250326,175800,4597614605,11100,11100,11100,11100,0
+20250326,175700,4597614605,11100,11100,11100,11100,0
+20250326,175600,4597614605,11100,11100,11100,11100,0
+20250326,175500,4597614605,11100,11100,11100,11100,0
+20250326,175400,4597614605,11100,11100,11100,11100,0
+20250326,175300,4597614605,11100,11100,11100,11100,0
+20250326,175200,4597614605,11100,11100,11100,11100,0
+20250326,175100,4597614605,11100,11100,11100,11100,0
+20250326,175000,4597614605,11100,11100,11100,11100,0
+20250326,174900,4597614605,11100,11100,11100,11100,0
+20250326,174800,4597614605,11100,11100,11100,11100,0
+20250326,174700,4597614605,11100,11100,11100,11100,6779
+20250326,174600,4597614605,11100,11100,11100,11100,0
+20250326,174500,4597614605,11100,11100,11100,11100,0
+20250326,174400,4597614605,11100,11100,11100,11100,0
+20250326,174300,4597614605,11100,11100,11100,11100,0
+20250326,174200,4597614605,11100,11100,11100,11100,0
+20250326,174100,4597614605,11100,11100,11100,11100,0
+20250326,174000,4597614605,11100,11100,11100,11100,0
+20250326,173900,4597614605,11100,11100,11100,11100,0
+20250326,173800,4597614605,11100,11100,11100,11100,0
+20250326,173700,4597614605,11100,11100,11100,11100,0
+20250326,173600,4597614605,11100,11100,11100,11100,0
+20250326,173500,4597614605,11100,11100,11100,11100,0
+20250326,173400,4597614605,11100,11100,11100,11100,0
+20250326,173300,4597614605,11100,11100,11100,11100,0
+20250326,173200,4597614605,11100,11100,11100,11100,0
+20250326,173100,4597614605,11100,11100,11100,11100,0
+20250326,173000,4597614605,11100,11100,11100,11100,0
+20250326,172900,4597614605,11100,11100,11100,11100,0
+20250326,172800,4597614605,11100,11100,11100,11100,0
+20250326,172700,4597614605,11100,11100,11100,11100,0
+20250326,172600,4597614605,11100,11100,11100,11100,0
+20250326,172500,4597614605,11100,11100,11100,11100,0
+20250326,172400,4597614605,11100,11100,11100,11100,0
+20250326,172300,4597614605,11100,11100,11100,11100,0
+20250326,172200,4597614605,11100,11100,11100,11100,0
+20250326,172100,4597614605,11100,11100,11100,11100,0
+20250326,172000,4597614605,11100,11100,11100,11100,0
+20250326,171900,4597614605,11100,11100,11100,11100,0
+20250326,171800,4597614605,11100,11100,11100,11100,0
+20250326,171700,4597614605,11100,11100,11100,11100,6779
+20250326,171600,4597614605,11100,11100,11100,11100,0
+20250326,171500,4597614605,11100,11100,11100,11100,0
+20250326,171400,4597614605,11100,11100,11100,11100,0
+20250326,171300,4597614605,11100,11100,11100,11100,0
+20250326,171200,4597614605,11100,11100,11100,11100,0
+20250326,171100,4597614605,11100,11100,11100,11100,0
+20250326,171000,4597614605,11100,11100,11100,11100,0
+20250326,170900,4597614605,11100,11100,11100,11100,0
+20250326,170800,4597614605,11100,11100,11100,11100,0
+20250326,170700,4597614605,11100,11100,11100,11100,0
+20250326,170600,4597614605,11100,11100,11100,11100,0
+20250326,170500,4597614605,11100,11100,11100,11100,0
+20250326,170400,4597614605,11100,11100,11100,11100,0
+20250326,170300,4597614605,11100,11100,11100,11100,0
+20250326,170200,4597614605,11100,11100,11100,11100,0
+20250326,170100,4597614605,11100,11100,11100,11100,0
+20250326,170000,4597614605,11100,11100,11100,11100,0
+20250326,165900,4597614605,11100,11100,11100,11100,0
+20250326,165800,4597614605,11100,11100,11100,11100,0
+20250326,165700,4597614605,11100,11100,11100,11100,0
+20250326,165600,4597614605,11100,11100,11100,11100,0
+20250326,165500,4597614605,11100,11100,11100,11100,0
+20250326,165400,4597614605,11100,11100,11100,11100,0
+20250326,165300,4597614605,11100,11100,11100,11100,0
+20250326,165200,4597614605,11100,11100,11100,11100,0
+20250326,165100,4597614605,11100,11100,11100,11100,0
+20250326,165000,4597614605,11100,11100,11100,11100,0
+20250326,164900,4597614605,11100,11100,11100,11100,0
+20250326,164800,4597614605,11100,11100,11100,11100,0
+20250326,164700,4597614605,11100,11100,11100,11100,6779
+20250326,164600,4597614605,11100,11100,11100,11100,0
+20250326,164500,4597614605,11100,11100,11100,11100,0
+20250326,164400,4597614605,11100,11100,11100,11100,0
+20250326,164300,4597614605,11100,11100,11100,11100,0
+20250326,164200,4597614605,11100,11100,11100,11100,0
+20250326,164100,4597614605,11100,11100,11100,11100,0
+20250326,164000,4597614605,11100,11100,11100,11100,0
+20250326,163900,4597614605,11100,11100,11100,11100,0
+20250326,163800,4597614605,11100,11100,11100,11100,0
+20250326,163700,4597614605,11100,11100,11100,11100,0
+20250326,163600,4597614605,11100,11100,11100,11100,0
+20250326,163500,4597614605,11100,11100,11100,11100,0
+20250326,163400,4597614605,11100,11100,11100,11100,0
+20250326,163300,4597614605,11100,11100,11100,11100,0
+20250326,163200,4597614605,11100,11100,11100,11100,0
+20250326,163100,4597614605,11100,11100,11100,11100,0
+20250326,163000,4597614605,11100,11100,11100,11100,0
+20250326,162900,4597614605,11100,11100,11100,11100,0
+20250326,162800,4597614605,11100,11100,11100,11100,0
+20250326,162700,4597614605,11100,11100,11100,11100,0
+20250326,162600,4597614605,11100,11100,11100,11100,0
+20250326,162500,4597614605,11100,11100,11100,11100,0
+20250326,162400,4597614605,11100,11100,11100,11100,0
+20250326,162300,4597614605,11100,11100,11100,11100,0
+20250326,162200,4597614605,11100,11100,11100,11100,0
+20250326,162100,4597614605,11100,11100,11100,11100,0
+20250326,162000,4597614605,11100,11100,11100,11100,0
+20250326,161900,4597614605,11100,11100,11100,11100,0
+20250326,161800,4597614605,11100,11100,11100,11100,0
+20250326,161700,4597614605,11100,11100,11100,11100,6779
+20250326,161600,4597614605,11100,11100,11100,11100,0
+20250326,161500,4597614605,11100,11100,11100,11100,0
+20250326,161400,4597614605,11100,11100,11100,11100,0
+20250326,161300,4597614605,11100,11100,11100,11100,0
+20250326,161200,4597614605,11100,11100,11100,11100,0
+20250326,161100,4597614605,11100,11100,11100,11100,0
+20250326,161000,4597614605,11100,11100,11100,11100,0
+20250326,160900,4597614605,11100,11100,11100,11100,0
+20250326,160800,4597614605,11100,11100,11100,11100,0
+20250326,160700,4597614605,11100,11100,11100,11100,0
+20250326,160600,4597614605,11100,11100,11100,11100,0
+20250326,160500,4597614605,11100,11100,11100,11100,0
+20250326,160400,4597614605,11100,11100,11100,11100,0
+20250326,160300,4597614605,11100,11100,11100,11100,0
+20250326,160200,4597614605,11100,11100,11100,11100,0
+20250326,160100,4597614605,11100,11100,11100,11100,0
+20250326,160000,4597614605,11100,11100,11100,11100,0
+20250326,155900,4597614605,11100,11100,11100,11100,0
+20250326,155800,4597614605,11100,11100,11100,11100,0
+20250326,155700,4597614605,11100,11100,11100,11100,0
+20250326,155600,4597614605,11100,11100,11100,11100,0
+20250326,155500,4597614605,11100,11100,11100,11100,0
+20250326,155400,4597614605,11100,11100,11100,11100,0
+20250326,155300,4597614605,11100,11100,11100,11100,0
+20250326,155200,4597614605,11100,11100,11100,11100,0
+20250326,155100,4597614605,11100,11100,11100,11100,0
+20250326,155000,4597614605,11100,11100,11100,11100,0
+20250326,154900,4597614605,11100,11100,11100,11100,0
+20250326,154800,4597614605,11100,11100,11100,11100,0
+20250326,154700,4597614605,11100,11100,11100,11100,6779
+20250326,154600,4597614605,11100,11100,11100,11100,0
+20250326,154500,4597614605,11100,11100,11100,11100,0
+20250326,154400,4597614605,11100,11100,11100,11100,0
+20250326,154300,4597614605,11100,11100,11100,11100,0
+20250326,154200,4597614605,11100,11100,11100,11100,0
+20250326,154100,4597614605,11100,11100,11100,11100,0
+20250326,154000,4597614605,11100,11100,11100,11100,0
+20250326,153900,4597614605,11100,11100,11100,11100,0
+20250326,153800,4597614605,11100,11100,11100,11100,0
+20250326,153700,4597614605,11100,11100,11100,11100,0
+20250326,153600,4597614605,11100,11100,11100,11100,0
+20250326,153500,4597614605,11100,11100,11100,11100,0
+20250326,153400,4597614605,11100,11100,11100,11100,0
+20250326,153300,4597614605,11100,11100,11100,11100,0
+20250326,153200,4597614605,11100,11100,11100,11100,0
+20250326,153100,4597614605,11100,11100,11100,11100,0
+20250326,153000,4597614605,11100,11100,11100,11100,6779
+20250326,152900,4522367705,11070,11070,11070,11070,0
+20250326,152800,4522367705,11070,11070,11070,11070,0
+20250326,152700,4522367705,11070,11070,11070,11070,0
+20250326,152600,4522367705,11070,11070,11070,11070,0
+20250326,152500,4522367705,11070,11070,11070,11070,0
+20250326,152400,4522367705,11070,11070,11070,11070,0
+20250326,152300,4522367705,11070,11070,11070,11070,0
+20250326,152200,4522367705,11070,11070,11070,11070,0
+20250326,152100,4522367705,11070,11070,11070,11070,0
+20250326,152000,4522367705,11070,11070,11070,11070,0
+20250326,151900,4522367705,11070,11110,11120,11070,1933
+20250326,151800,4500938745,11090,11120,11120,11080,1684
+20250326,151700,4482264125,11120,11120,11120,11110,65
+20250326,151600,4481541425,11090,11130,11130,11090,1100
+20250326,151500,4469328925,11120,11150,11150,11120,2160
+20250326,151400,4445292695,11150,11110,11150,11110,481
+20250326,151300,4439930505,11140,11120,11140,11090,315
+20250326,151200,4436426775,11100,11080,11140,11080,1296
+20250326,151100,4422021575,11080,11110,11110,11060,62
+20250326,151000,4421334875,11110,11070,11110,11060,57
+20250326,150900,4420703745,11110,11110,11110,11060,295
+20250326,150800,4417439505,11110,11110,11110,11070,207
+20250326,150700,4415147045,11120,11080,11130,11060,1125
+20250326,150600,4402682305,11080,11070,11140,11060,181
+20250326,150500,4400678895,11070,11140,11140,11050,127
+20250326,150400,4399271275,11070,11050,11070,11050,397
+20250326,150300,4394881245,11060,11080,11100,11050,286
+20250326,150200,4391712635,11080,11030,11080,11030,1456
+20250326,150100,4375614655,11040,11020,11040,11020,462
+20250326,150000,4370522325,11020,11010,11030,11010,600
+20250326,145900,4363916105,11010,11020,11030,11000,808
+20250326,145800,4355024175,11030,11000,11030,11000,32
+20250326,145700,4354671645,10990,10990,11000,10980,247
+20250326,145600,4351957245,10980,11030,11030,10980,938
+20250326,145500,4341630625,11010,11020,11030,11010,71
+20250326,145400,4340848565,11030,11020,11030,11010,76
+20250326,145300,4340011155,11020,11000,11020,10990,365
+20250326,145200,4335994625,11000,11010,11020,11000,343
+20250326,145100,4332218245,11000,11000,11010,11000,74
+20250326,145000,4331404005,11000,11010,11010,10990,164
+20250326,144900,4329601195,11020,11000,11020,11000,164
+20250326,144800,4327795905,11000,11000,11000,11000,123
+20250326,144700,4326442905,11000,11010,11020,11000,134
+20250326,144600,4324968685,11020,11010,11020,11000,529
+20250326,144500,4319144285,11010,10990,11020,10960,343
+20250326,144400,4315383475,10980,10980,10980,10970,148
+20250326,144300,4313758605,10960,10970,10980,10960,107
+20250326,144200,4312585365,10980,10970,10980,10950,263
+20250326,144100,4309702975,10970,10980,10980,10970,252
+20250326,144000,4306937730,10980,11020,11020,10970,286
+20250326,143900,4303797930,11020,11020,11020,10990,60
+20250326,143800,4303137690,10990,11030,11030,10980,95
+20250326,143700,4302092570,11040,11040,11040,10980,71
+20250326,143600,4301311220,11040,10980,11040,10980,472
+20250326,143500,4296126710,10980,11040,11040,10980,61
+20250326,143400,4295455310,10960,11010,11040,10930,956
+20250326,143300,4284982240,11030,11010,11030,11010,492
+20250326,143200,4279561770,11010,11000,11010,10950,735
+20250326,143100,4271486070,11000,11000,11000,10970,83
+20250326,143000,4270573800,10960,11010,11010,10940,178
+20250326,142900,4268619670,11010,11010,11010,10940,734
+20250326,142800,4260586000,11010,10980,11010,10950,328
+20250326,142700,4256989820,11010,10960,11010,10950,256
+20250326,142600,4254182790,10940,11020,11020,10940,5378
+20250326,142500,4195111860,11020,11010,11020,11010,112
+20250326,142400,4193877720,11020,11020,11030,11010,202
+20250326,142300,4191653380,11020,11005,11020,11000,212
+20250326,142200,4189320400,11005,11020,11020,11000,575
+20250326,142100,4182992885,11020,11030,11030,11010,1702
+20250326,142000,4164249535,11040,11040,11040,11040,66
+20250326,141900,4163520895,11030,11040,11040,11030,25
+20250326,141800,4163244995,11020,11020,11020,11020,217
+20250326,141700,4160853655,11040,11030,11040,11010,519
+20250326,141600,4155138845,11020,11020,11020,11020,0
+20250326,141500,4155138845,11020,11020,11020,11020,21
+20250326,141400,4154907425,11060,11060,11060,11060,12
+20250326,141300,4154774705,11070,11060,11070,11000,652
+20250326,141200,4147598365,11060,11060,11060,11010,53
+20250326,141100,4147014735,11060,11010,11060,11010,193
+20250326,141000,4144889755,11010,11030,11060,11010,140
+20250326,140900,4143347835,11010,11010,11010,11010,0
+20250326,140800,4143347835,11010,11020,11020,11010,1787
+20250326,140700,4123672365,11010,11020,11020,11010,121
+20250326,140600,4122340045,11010,11010,11070,11000,629
+20250326,140500,4115400525,11030,11030,11030,11000,3186
+20250326,140400,4080284675,11020,11020,11060,11020,554
+20250326,140300,4074179435,11010,11030,11030,11000,3337
+20250326,140200,4037415685,11030,11080,11080,11030,161
+20250326,140100,4035638305,11060,11060,11060,11060,1
+20250326,140000,4035627245,11030,11060,11060,11030,2117
+20250326,135900,4012258675,11060,11070,11070,11050,980
+20250326,135800,4001422255,11060,11100,11100,11060,792
+20250326,135700,3992644865,11100,11100,11100,11100,124
+20250326,135600,3991268465,11120,11120,11120,11120,0
+20250326,135500,3991268465,11120,11110,11120,11050,2018
+20250326,135400,3968922265,11110,11090,11110,11090,137
+20250326,135300,3967402335,11100,11070,11100,11070,205
+20250326,135200,3965131575,11070,11100,11100,11070,369
+20250326,135100,3961046655,11120,11080,11120,11080,58
+20250326,135000,3960403895,11080,11130,11130,11070,719
+20250326,134900,3952441415,11130,11130,11130,11130,129
+20250326,134800,3951005645,11110,11140,11140,11060,103
+20250326,134700,3949865475,11060,11130,11130,11060,323
+20250326,134600,3946288265,11060,11070,11070,11060,96
+20250326,134500,3945226205,11120,11100,11130,11030,1296
+20250326,134400,3930885805,11090,11130,11130,11090,2430
+20250326,134300,3903891385,11130,11150,11150,11130,210
+20250326,134200,3901553885,11150,11170,11170,11140,465
+20250326,134100,3896369795,11210,11200,11220,11200,60
+20250326,134000,3895697135,11190,11160,11190,11160,722
+20250326,133900,3887639455,11180,11160,11180,11160,246
+20250326,133800,3884891835,11160,11160,11160,11160,1
+20250326,133700,3884880675,11180,11180,11180,11170,169
+20250326,133600,3882991595,11180,11170,11180,11170,182
+20250326,133500,3880957555,11140,11140,11140,11140,2
+20250326,133400,3880935275,11130,11180,11200,11060,4637
+20250326,133300,3829456805,11220,11230,11230,11220,242
+20250326,133200,3826741515,11230,11180,11230,11180,312
+20250326,133100,3823252395,11200,11200,11200,11180,11
+20250326,133000,3823129215,11220,11220,11220,11220,62
+20250326,132900,3822433575,11170,11180,11220,11170,121
+20250326,132800,3821080815,11180,11180,11190,11180,238
+20250326,132700,3818419675,11170,11170,11170,11170,38
+20250326,132600,3817995215,11170,11170,11170,11170,4
+20250326,132500,3817950535,11170,11130,11170,11120,2129
+20250326,132400,3794266825,11120,11190,11190,11120,2591
+20250326,132300,3765391445,11190,11140,11190,11140,906
+20250326,132200,3755291865,11140,11170,11180,11110,2886
+20250326,132100,3723157455,11140,11240,11240,11140,5096
+20250326,132000,3666075885,11260,11260,11260,11250,1165
+20250326,131900,3652958295,11260,11250,11260,11250,97
+20250326,131800,3651866775,11250,11240,11260,11240,109
+20250326,131700,3650641555,11240,11260,11270,11240,2553
+20250326,131600,3621923175,11270,11300,11300,11270,509
+20250326,131500,3616180125,11300,11300,11300,11300,235
+20250326,131400,3613524625,11300,11300,11300,11300,0
+20250326,131300,3613524625,11300,11300,11300,11300,1012
+20250326,131200,3602089025,11280,11280,11280,11280,100
+20250326,131100,3600961025,11300,11270,11310,11270,698
+20250326,131000,3593075295,11310,11260,11310,11260,626
+20250326,130900,3586021525,11260,11340,11340,11260,1803
+20250326,130800,3565659005,11340,11340,11340,11310,1738
+20250326,130700,3545971915,11350,11370,11370,11350,258
+20250326,130600,3543043595,11350,11350,11350,11340,374
+20250326,130500,3538798775,11330,11420,11420,11330,938
+20250326,130400,3528157905,11370,11420,11420,11370,205
+20250326,130300,3525826505,11360,11400,11430,11360,989
+20250326,130200,3514551005,11370,11370,11370,11370,0
+20250326,130100,3514551005,11370,11360,11370,11360,1028
+20250326,130000,3502862665,11360,11370,11370,11360,14
+20250326,125900,3502703615,11370,11370,11370,11370,0
+20250326,125800,3502703615,11370,11370,11370,11360,653
+20250326,125700,3495279225,11370,11370,11370,11350,331
+20250326,125600,3491516355,11370,11370,11370,11370,157
+20250326,125500,3489731265,11370,11370,11370,11350,108
+20250326,125400,3488503425,11340,11370,11370,11340,257
+20250326,125300,3485587655,11350,11340,11370,11340,222
+20250326,125200,3483069385,11330,11330,11330,11330,0
+20250326,125100,3483069385,11330,11350,11370,11330,567
+20250326,125000,3476626995,11340,11340,11340,11340,330
+20250326,124900,3472884795,11340,11340,11340,11340,2
+20250326,124800,3472862115,11330,11330,11330,11330,164
+20250326,124700,3471003995,11330,11340,11340,11330,2
+20250326,124600,3470981325,11340,11340,11340,11340,5
+20250326,124500,3470924625,11340,11340,11340,11340,1
+20250326,124400,3470913285,11330,11340,11350,11330,344
+20250326,124300,3467013845,11340,11350,11350,11340,87
+20250326,124200,3466027245,11350,11350,11350,11350,8
+20250326,124100,3465936445,11330,11330,11340,11330,93
+20250326,124000,3464882735,11330,11350,11350,11330,1150
+20250326,123900,3451840305,11360,11360,11360,11360,9
+20250326,123800,3451738065,11360,11360,11370,11350,668
+20250326,123700,3444150635,11370,11370,11370,11370,95
+20250326,123600,3443070485,11370,11370,11370,11370,102
+20250326,123500,3441910745,11370,11370,11370,11370,108
+20250326,123400,3440682785,11370,11370,11370,11370,458
+20250326,123300,3435475325,11370,11380,11380,11360,186
+20250326,123200,3433360705,11380,11380,11390,11380,172
+20250326,123100,3431403315,11380,11390,11390,11380,761
+20250326,123000,3422742525,11390,11400,11400,11380,285
+20250326,122900,3419496635,11410,11410,11410,11410,289
+20250326,122800,3416199145,11410,11410,11410,11410,2
+20250326,122700,3416176325,11400,11420,11420,11400,373
+20250326,122600,3411917665,11420,11400,11420,11400,104
+20250326,122500,3410730165,11420,11420,11420,11420,10
+20250326,122400,3410615965,11420,11420,11420,11420,1
+20250326,122300,3410604545,11410,11390,11410,11390,90
+20250326,122200,3409578445,11390,11400,11400,11390,11
+20250326,122100,3409453095,11400,11400,11400,11400,2
+20250326,122000,3409430295,11390,11390,11390,11390,0
+20250326,121900,3409430295,11390,11390,11390,11390,0
+20250326,121800,3409430295,11390,11390,11390,11390,1
+20250326,121700,3409418905,11370,11390,11390,11360,1002
+20250326,121600,3398024035,11390,11390,11390,11390,57
+20250326,121500,3397374805,11390,11400,11400,11390,389
+20250326,121400,3392942765,11400,11400,11400,11400,2
+20250326,121300,3392919965,11400,11400,11400,11400,11
+20250326,121200,3392794565,11400,11410,11410,11400,366
+20250326,121100,3388621865,11410,11420,11420,11400,309
+20250326,121000,3385097755,11420,11430,11430,11420,98
+20250326,120900,3383978545,11430,11440,11440,11430,565
+20250326,120800,3377520505,11470,11430,11470,11430,2332
+20250326,120700,3350802865,11430,11400,11430,11400,402
+20250326,120600,3346210365,11420,11420,11420,11420,194
+20250326,120500,3343994885,11420,11430,11430,11420,214
+20250326,120400,3341550995,11420,11420,11420,11420,105
+20250326,120300,3340351895,11420,11410,11420,11410,200
+20250326,120200,3338069275,11410,11410,11410,11410,38
+20250326,120100,3337635695,11410,11370,11410,11370,5
+20250326,120000,3337578765,11360,11360,11360,11360,15
+20250326,115900,3337408365,11360,11360,11360,11350,98
+20250326,115800,3336295115,11360,11400,11410,11360,19
+20250326,115700,3336078505,11350,11400,11400,11350,9
+20250326,115600,3335976295,11350,11360,11360,11350,322
+20250326,115500,3332318905,11370,11350,11370,11350,1833
+20250326,115400,3311479215,11350,11370,11370,11350,769
+20250326,115300,3302741585,11370,11350,11370,11350,136
+20250326,115200,3301196375,11360,11360,11360,11360,83
+20250326,115100,3300253495,11350,11325,11350,11325,183
+20250326,115000,3298178955,11325,11325,11325,11320,25
+20250326,114900,3297895835,11320,11340,11340,11320,844
+20250326,114800,3288333750,11340,11345,11345,11340,51
+20250326,114700,3287755180,11340,11350,11350,11340,654
+20250326,114600,3280335120,11355,11355,11355,11355,1
+20250326,114500,3280323765,11350,11350,11350,11350,369
+20250326,114400,3276135615,11355,11355,11355,11355,56
+20250326,114300,3275499735,11355,11370,11370,11350,1452
+20250326,114200,3258999885,11370,11380,11380,11370,336
+20250326,114100,3255179415,11380,11375,11380,11370,79
+20250326,114000,3254281075,11370,11380,11390,11370,616
+20250326,113900,3247271325,11390,11390,11390,11390,1
+20250326,113800,3247259935,11380,11380,11380,11380,9
+20250326,113700,3247157515,11380,11380,11380,11380,0
+20250326,113600,3247157515,11380,11370,11380,11370,77
+20250326,113500,3246281495,11380,11380,11380,11380,10
+20250326,113400,3246167695,11370,11380,11380,11370,96
+20250326,113300,3245075645,11380,11380,11400,11380,38
+20250326,113200,3244642805,11380,11380,11400,11380,308
+20250326,113100,3241137725,11380,11400,11400,11380,343
+20250326,113000,3237233605,11430,11430,11430,11430,10
+20250326,112900,3237119305,11430,11420,11430,11420,66
+20250326,112800,3236365155,11430,11420,11430,11420,13
+20250326,112700,3236216615,11440,11430,11440,11370,4031
+20250326,112600,3190310595,11450,11430,11450,11430,73
+20250326,112500,3189475065,11430,11390,11430,11390,463
+20250326,112400,3184191335,11390,11390,11390,11390,92
+20250326,112300,3183143455,11370,11370,11370,11370,200
+20250326,112200,3180869455,11370,11370,11370,11370,55
+20250326,112100,3180244105,11370,11370,11380,11370,555
+20250326,112000,3173933735,11360,11360,11360,11360,364
+20250326,111900,3169798695,11390,11360,11390,11360,1005
+20250326,111800,3158351895,11380,11350,11380,11350,1263
+20250326,111700,3143986845,11350,11380,11380,11350,344
+20250326,111600,3140082235,11370,11350,11380,11350,182
+20250326,111500,3138015615,11380,11380,11380,11380,2
+20250326,111400,3137992855,11350,11350,11350,11350,0
+20250326,111300,3137992855,11350,11350,11350,11350,718
+20250326,111200,3129843555,11330,11330,11330,11330,70
+20250326,111100,3129050455,11340,11360,11360,11340,522
+20250326,111000,3123123855,11360,11350,11360,11350,55
+20250326,110900,3122499555,11350,11350,11370,11350,595
+20250326,110800,3115741225,11350,11340,11350,11330,423
+20250326,110700,3110943455,11330,11350,11350,11330,10
+20250326,110600,3110830055,11380,11380,11380,11380,1
+20250326,110500,3110818675,11350,11360,11360,11320,471
+20250326,110400,3105473415,11300,11330,11330,11300,2401
+20250326,110300,3078303535,11320,11350,11350,11320,236
+20250326,110200,3075631955,11390,11360,11390,11310,395
+20250326,110100,3071157955,11410,11410,11410,11410,32
+20250326,110000,3070792835,11420,11430,11450,11320,915
+20250326,105900,3060391625,11420,11370,11420,11370,1697
+20250326,105800,3041057695,11370,11320,11370,11320,679
+20250326,105700,3033366065,11320,11330,11330,11270,649
+20250326,105600,3026045595,11330,11320,11330,11270,1402
+20250326,105500,3010224045,11330,11270,11340,11270,375
+20250326,105400,3005994845,11280,11310,11310,11280,322
+20250326,105300,3002358625,11350,11320,11350,11270,3172
+20250326,105200,2966520495,11320,11330,11370,11320,1830
+20250326,105100,2945788835,11330,11340,11340,11330,568
+20250326,105000,2939350685,11330,11330,11340,11330,996
+20250326,104900,2928065505,11370,11330,11370,11330,404
+20250326,104800,2923488145,11330,11360,11360,11330,816
+20250326,104700,2914238235,11370,11350,11370,11330,718
+20250326,104600,2906096765,11370,11350,11370,11330,1128
+20250326,104500,2893309295,11350,11350,11350,11350,6
+20250326,104400,2893241195,11350,11360,11360,11350,167
+20250326,104300,2891345665,11360,11350,11380,11340,620
+20250326,104200,2884312375,11350,11360,11360,11350,162
+20250326,104100,2882473525,11360,11360,11360,11350,3
+20250326,104000,2882439455,11380,11340,11380,11340,681
+20250326,103900,2874711675,11320,11350,11350,11320,920
+20250326,103800,2864280685,11350,11330,11350,11320,475
+20250326,103700,2858895915,11400,11340,11400,11320,959
+20250326,103600,2848005655,11330,11340,11380,11320,594
+20250326,103500,2841274815,11350,11370,11370,11350,118
+20250326,103400,2839934085,11400,11400,11400,11400,26
+20250326,103300,2839637685,11400,11380,11400,11370,918
+20250326,103200,2829199985,11370,11400,11400,11370,88
+20250326,103100,2828198735,11420,11420,11420,11420,45
+20250326,103000,2827684835,11400,11430,11430,11400,2
+20250326,102900,2827662005,11440,11420,11440,11420,202
+20250326,102800,2825355145,11420,11330,11420,11330,385
+20250326,102700,2820973185,11330,11370,11380,11310,755
+20250326,102600,2812393245,11360,11390,11390,11310,2007
+20250326,102500,2789615265,11390,11390,11390,11370,145
+20250326,102400,2787964235,11390,11360,11390,11360,31
+20250326,102300,2787611175,11390,11370,11390,11360,363
+20250326,102200,2783480895,11370,11380,11410,11370,1447
+20250326,102100,2767022655,11380,11420,11420,11380,871
+20250326,102000,2757094895,11420,11440,11470,11420,970
+20250326,101900,2746013675,11440,11440,11440,11420,684
+20250326,101800,2738193885,11440,11430,11440,11430,259
+20250326,101700,2735232935,11430,11450,11460,11430,134
+20250326,101600,2733700635,11440,11460,11460,11440,179
+20250326,101500,2731652595,11460,11470,11480,11440,72
+20250326,101400,2730827955,11470,11470,11470,11470,501
+20250326,101300,2725081485,11480,11470,11480,11470,56
+20250326,101200,2724439155,11470,11410,11470,11380,510
+20250326,101100,2718601855,11370,11400,11430,11370,590
+20250326,101000,2711879025,11450,11470,11470,11390,2423
+20250326,100900,2684214965,11470,11410,11490,11370,1453
+20250326,100800,2667611685,11410,11460,11460,11380,2128
+20250326,100700,2643352895,11460,11450,11480,11420,1918
+20250326,100600,2621361545,11420,11430,11430,11410,2249
+20250326,100500,2595679465,11440,11450,11470,11430,1133
+20250326,100400,2582709445,11470,11470,11500,11450,2219
+20250326,100300,2557255825,11470,11510,11510,11460,3903
+20250326,100200,2512448305,11530,11570,11610,11500,3397
+20250326,100100,2473285925,11570,11630,11630,11570,930
+20250326,100000,2462492765,11620,11580,11630,11530,3738
+20250326,095900,2419125535,11580,11580,11590,11520,1882
+20250326,095800,2397345875,11570,11600,11620,11540,3939
+20250326,095700,2351677205,11600,11490,11600,11470,9748
+20250326,095600,2239508735,11470,11590,11590,11465,4983
+20250326,095500,2182130115,11590,11480,11590,11470,7186
+20250326,095400,2099420725,11490,11460,11490,11460,1484
+20250326,095300,2082387885,11470,11440,11470,11420,975
+20250326,095200,2071210835,11440,11390,11440,11390,215
+20250326,095100,2068756665,11370,11390,11390,11370,1784
+20250326,095000,2048457945,11390,11390,11390,11380,3153
+20250326,094900,2012571125,11380,11400,11420,11380,1435
+20250326,094800,1996216165,11410,11440,11440,11410,564
+20250326,094700,1989771505,11440,11460,11470,11400,1101
+20250326,094600,1977207675,11470,11490,11490,11430,2578
+20250326,094500,1947679825,11490,11490,11500,11460,3877
+20250326,094400,1903142815,11490,11430,11500,11430,7432
+20250326,094300,1817861645,11420,11440,11460,11420,2284
+20250326,094200,1791728050,11440,11410,11450,11390,1853
+20250326,094100,1770580470,11410,11410,11470,11390,3775
+20250326,094000,1727426110,11400,11300,11400,11280,2369
+20250326,093900,1700462810,11360,11340,11380,11280,4600
+20250326,093800,1648385660,11390,11390,11410,11330,5075
+20250326,093700,1590601630,11380,11350,11380,11340,2900
+20250326,093600,1557646270,11350,11310,11360,11300,5075
+20250326,093500,1500083500,11330,11280,11330,11250,1977
+20250326,093400,1477746230,11280,11230,11280,11230,894
+20250326,093300,1467684860,11200,11190,11200,11190,404
+20250326,093200,1463163870,11190,11190,11200,11190,156
+20250326,093100,1461418220,11190,11210,11230,11190,846
+20250326,093000,1451943580,11200,11210,11270,11200,1985
+20250326,092900,1429634000,11210,11200,11240,11170,532
+20250326,092800,1423673760,11220,11150,11220,11150,811
+20250326,092700,1414607690,11150,11180,11180,11070,3970
+20250326,092600,1370512300,11180,11180,11220,11160,155
+20250326,092500,1368777360,11160,11110,11170,11100,1266
+20250326,092400,1354667990,11130,11130,11130,11060,6128
+20250326,092300,1286609130,11130,11150,11160,11130,1970
+20250326,092200,1264670090,11150,11180,11200,11150,1675
+20250326,092100,1245976310,11160,11160,11190,11140,2202
+20250326,092000,1221401940,11160,11180,11180,11160,1230
+20250326,091900,1207663400,11180,11180,11200,11170,1134
+20250326,091800,1194985580,11180,11190,11210,11180,1835
+20250326,091700,1174446290,11190,11220,11220,11190,494
+20250326,091600,1168912160,11230,11180,11260,11180,1637
+20250326,091500,1150575960,11180,11200,11300,11180,3806
+20250326,091400,1107857330,11250,11150,11250,11150,1639
+20250326,091300,1089492030,11150,11240,11240,11150,8166
+20250326,091200,998153370,11240,11260,11260,11240,1503
+20250326,091100,981242100,11270,11260,11290,11260,2499
+20250326,091000,953082150,11280,11300,11300,11260,1643
+20250326,090900,934567140,11300,11310,11340,11300,976
+20250326,090800,923534500,11300,11280,11340,11250,3636
+20250326,090700,882462550,11280,11280,11280,11240,3161
+20250326,090600,846896620,11290,11320,11320,11270,1810
+20250326,090500,826439050,11330,11320,11350,11300,2034
+20250326,090400,803434210,11320,11340,11370,11280,2686
+20250326,090300,773072430,11300,11260,11500,11190,9797
+20250326,090200,661320090,11220,11270,11290,11190,7816
+20250326,090100,573568075,11260,11370,11400,11260,9684
+20250326,090000,463863845,11370,11500,11590,11360,39556

461030/min/candle-20250327.csv

@@ -0,0 +1,768 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,214600,2770467560,10390,10390,10390,10390,7045
+20250327,214500,2770467560,10390,10390,10390,10390,0
+20250327,214400,2770467560,10390,10390,10390,10390,0
+20250327,214300,2770467560,10390,10390,10390,10390,0
+20250327,214200,2770467560,10390,10390,10390,10390,0
+20250327,214100,2770467560,10390,10390,10390,10390,0
+20250327,214000,2770467560,10390,10390,10390,10390,0
+20250327,213900,2770467560,10390,10390,10390,10390,0
+20250327,213800,2770467560,10390,10390,10390,10390,0
+20250327,213700,2770467560,10390,10390,10390,10390,0
+20250327,213600,2770467560,10390,10390,10390,10390,0
+20250327,213500,2770467560,10390,10390,10390,10390,0
+20250327,213400,2770467560,10390,10390,10390,10390,0
+20250327,213300,2770467560,10390,10390,10390,10390,0
+20250327,213200,2770467560,10390,10390,10390,10390,0
+20250327,213100,2770467560,10390,10390,10390,10390,0
+20250327,213000,2770467560,10390,10390,10390,10390,0
+20250327,212900,2770467560,10390,10390,10390,10390,0
+20250327,212800,2770467560,10390,10390,10390,10390,0
+20250327,212700,2770467560,10390,10390,10390,10390,0
+20250327,212600,2770467560,10390,10390,10390,10390,0
+20250327,212500,2770467560,10390,10390,10390,10390,0
+20250327,212400,2770467560,10390,10390,10390,10390,0
+20250327,212300,2770467560,10390,10390,10390,10390,0
+20250327,212200,2770467560,10390,10390,10390,10390,0
+20250327,212100,2770467560,10390,10390,10390,10390,0
+20250327,212000,2770467560,10390,10390,10390,10390,0
+20250327,211900,2770467560,10390,10390,10390,10390,0
+20250327,211800,2770467560,10390,10390,10390,10390,0
+20250327,211700,2770467560,10390,10390,10390,10390,0
+20250327,211600,2770467560,10390,10390,10390,10390,7045
+20250327,211500,2770467560,10390,10390,10390,10390,0
+20250327,211400,2770467560,10390,10390,10390,10390,0
+20250327,211300,2770467560,10390,10390,10390,10390,0
+20250327,211200,2770467560,10390,10390,10390,10390,0
+20250327,211100,2770467560,10390,10390,10390,10390,0
+20250327,211000,2770467560,10390,10390,10390,10390,0
+20250327,210900,2770467560,10390,10390,10390,10390,0
+20250327,210800,2770467560,10390,10390,10390,10390,0
+20250327,210700,2770467560,10390,10390,10390,10390,0
+20250327,210600,2770467560,10390,10390,10390,10390,0
+20250327,210500,2770467560,10390,10390,10390,10390,0
+20250327,210400,2770467560,10390,10390,10390,10390,0
+20250327,210300,2770467560,10390,10390,10390,10390,0
+20250327,210200,2770467560,10390,10390,10390,10390,0
+20250327,210100,2770467560,10390,10390,10390,10390,0
+20250327,210000,2770467560,10390,10390,10390,10390,0
+20250327,205900,2770467560,10390,10390,10390,10390,0
+20250327,205800,2770467560,10390,10390,10390,10390,0
+20250327,205700,2770467560,10390,10390,10390,10390,0
+20250327,205600,2770467560,10390,10390,10390,10390,0
+20250327,205500,2770467560,10390,10390,10390,10390,0
+20250327,205400,2770467560,10390,10390,10390,10390,0
+20250327,205300,2770467560,10390,10390,10390,10390,0
+20250327,205200,2770467560,10390,10390,10390,10390,0
+20250327,205100,2770467560,10390,10390,10390,10390,0
+20250327,205000,2770467560,10390,10390,10390,10390,0
+20250327,204900,2770467560,10390,10390,10390,10390,0
+20250327,204800,2770467560,10390,10390,10390,10390,0
+20250327,204700,2770467560,10390,10390,10390,10390,0
+20250327,204600,2770467560,10390,10390,10390,10390,7045
+20250327,204500,2770467560,10390,10390,10390,10390,0
+20250327,204400,2770467560,10390,10390,10390,10390,0
+20250327,204300,2770467560,10390,10390,10390,10390,0
+20250327,204200,2770467560,10390,10390,10390,10390,0
+20250327,204100,2770467560,10390,10390,10390,10390,0
+20250327,204000,2770467560,10390,10390,10390,10390,0
+20250327,203900,2770467560,10390,10390,10390,10390,0
+20250327,203800,2770467560,10390,10390,10390,10390,0
+20250327,203700,2770467560,10390,10390,10390,10390,0
+20250327,203600,2770467560,10390,10390,10390,10390,0
+20250327,203500,2770467560,10390,10390,10390,10390,0
+20250327,203400,2770467560,10390,10390,10390,10390,0
+20250327,203300,2770467560,10390,10390,10390,10390,0
+20250327,203200,2770467560,10390,10390,10390,10390,0
+20250327,203100,2770467560,10390,10390,10390,10390,0
+20250327,203000,2770467560,10390,10390,10390,10390,0
+20250327,202900,2770467560,10390,10390,10390,10390,0
+20250327,202800,2770467560,10390,10390,10390,10390,0
+20250327,202700,2770467560,10390,10390,10390,10390,0
+20250327,202600,2770467560,10390,10390,10390,10390,0
+20250327,202500,2770467560,10390,10390,10390,10390,0
+20250327,202400,2770467560,10390,10390,10390,10390,0
+20250327,202300,2770467560,10390,10390,10390,10390,0
+20250327,202200,2770467560,10390,10390,10390,10390,0
+20250327,202100,2770467560,10390,10390,10390,10390,0
+20250327,202000,2770467560,10390,10390,10390,10390,0
+20250327,201900,2770467560,10390,10390,10390,10390,0
+20250327,201800,2770467560,10390,10390,10390,10390,0
+20250327,201700,2770467560,10390,10390,10390,10390,0
+20250327,201600,2770467560,10390,10390,10390,10390,7045
+20250327,201500,2770467560,10390,10390,10390,10390,0
+20250327,201400,2770467560,10390,10390,10390,10390,0
+20250327,201300,2770467560,10390,10390,10390,10390,0
+20250327,201200,2770467560,10390,10390,10390,10390,0
+20250327,201100,2770467560,10390,10390,10390,10390,0
+20250327,201000,2770467560,10390,10390,10390,10390,0
+20250327,200900,2770467560,10390,10390,10390,10390,0
+20250327,200800,2770467560,10390,10390,10390,10390,0
+20250327,200700,2770467560,10390,10390,10390,10390,0
+20250327,200600,2770467560,10390,10390,10390,10390,0
+20250327,200500,2770467560,10390,10390,10390,10390,0
+20250327,200400,2770467560,10390,10390,10390,10390,0
+20250327,200300,2770467560,10390,10390,10390,10390,0
+20250327,200200,2770467560,10390,10390,10390,10390,0
+20250327,200100,2770467560,10390,10390,10390,10390,0
+20250327,200000,2770467560,10390,10390,10390,10390,0
+20250327,195900,2770467560,10390,10390,10390,10390,0
+20250327,195800,2770467560,10390,10390,10390,10390,0
+20250327,195700,2770467560,10390,10390,10390,10390,0
+20250327,195600,2770467560,10390,10390,10390,10390,0
+20250327,195500,2770467560,10390,10390,10390,10390,0
+20250327,195400,2770467560,10390,10390,10390,10390,0
+20250327,195300,2770467560,10390,10390,10390,10390,0
+20250327,195200,2770467560,10390,10390,10390,10390,0
+20250327,195100,2770467560,10390,10390,10390,10390,0
+20250327,195000,2770467560,10390,10390,10390,10390,0
+20250327,194900,2770467560,10390,10390,10390,10390,0
+20250327,194800,2770467560,10390,10390,10390,10390,0
+20250327,194700,2770467560,10390,10390,10390,10390,0
+20250327,194600,2770467560,10390,10390,10390,10390,7045
+20250327,194500,2770467560,10390,10390,10390,10390,0
+20250327,194400,2770467560,10390,10390,10390,10390,0
+20250327,194300,2770467560,10390,10390,10390,10390,0
+20250327,194200,2770467560,10390,10390,10390,10390,0
+20250327,194100,2770467560,10390,10390,10390,10390,0
+20250327,194000,2770467560,10390,10390,10390,10390,0
+20250327,193900,2770467560,10390,10390,10390,10390,0
+20250327,193800,2770467560,10390,10390,10390,10390,0
+20250327,193700,2770467560,10390,10390,10390,10390,0
+20250327,193600,2770467560,10390,10390,10390,10390,0
+20250327,193500,2770467560,10390,10390,10390,10390,0
+20250327,193400,2770467560,10390,10390,10390,10390,0
+20250327,193300,2770467560,10390,10390,10390,10390,0
+20250327,193200,2770467560,10390,10390,10390,10390,0
+20250327,193100,2770467560,10390,10390,10390,10390,0
+20250327,193000,2770467560,10390,10390,10390,10390,0
+20250327,192900,2770467560,10390,10390,10390,10390,0
+20250327,192800,2770467560,10390,10390,10390,10390,0
+20250327,192700,2770467560,10390,10390,10390,10390,0
+20250327,192600,2770467560,10390,10390,10390,10390,0
+20250327,192500,2770467560,10390,10390,10390,10390,0
+20250327,192400,2770467560,10390,10390,10390,10390,0
+20250327,192300,2770467560,10390,10390,10390,10390,0
+20250327,192200,2770467560,10390,10390,10390,10390,0
+20250327,192100,2770467560,10390,10390,10390,10390,0
+20250327,192000,2770467560,10390,10390,10390,10390,0
+20250327,191900,2770467560,10390,10390,10390,10390,0
+20250327,191800,2770467560,10390,10390,10390,10390,0
+20250327,191700,2770467560,10390,10390,10390,10390,0
+20250327,191600,2770467560,10390,10390,10390,10390,7045
+20250327,191500,2770467560,10390,10390,10390,10390,0
+20250327,191400,2770467560,10390,10390,10390,10390,0
+20250327,191300,2770467560,10390,10390,10390,10390,0
+20250327,191200,2770467560,10390,10390,10390,10390,0
+20250327,191100,2770467560,10390,10390,10390,10390,0
+20250327,191000,2770467560,10390,10390,10390,10390,0
+20250327,190900,2770467560,10390,10390,10390,10390,0
+20250327,190800,2770467560,10390,10390,10390,10390,0
+20250327,190700,2770467560,10390,10390,10390,10390,0
+20250327,190600,2770467560,10390,10390,10390,10390,0
+20250327,190500,2770467560,10390,10390,10390,10390,0
+20250327,190400,2770467560,10390,10390,10390,10390,0
+20250327,190300,2770467560,10390,10390,10390,10390,0
+20250327,190200,2770467560,10390,10390,10390,10390,0
+20250327,190100,2770467560,10390,10390,10390,10390,0
+20250327,190000,2770467560,10390,10390,10390,10390,0
+20250327,185900,2770467560,10390,10390,10390,10390,0
+20250327,185800,2770467560,10390,10390,10390,10390,0
+20250327,185700,2770467560,10390,10390,10390,10390,0
+20250327,185600,2770467560,10390,10390,10390,10390,0
+20250327,185500,2770467560,10390,10390,10390,10390,0
+20250327,185400,2770467560,10390,10390,10390,10390,0
+20250327,185300,2770467560,10390,10390,10390,10390,0
+20250327,185200,2770467560,10390,10390,10390,10390,0
+20250327,185100,2770467560,10390,10390,10390,10390,0
+20250327,185000,2770467560,10390,10390,10390,10390,0
+20250327,184900,2770467560,10390,10390,10390,10390,0
+20250327,184800,2770467560,10390,10390,10390,10390,0
+20250327,184700,2770467560,10390,10390,10390,10390,0
+20250327,184600,2770467560,10390,10390,10390,10390,7045
+20250327,184500,2770467560,10390,10390,10390,10390,0
+20250327,184400,2770467560,10390,10390,10390,10390,0
+20250327,184300,2770467560,10390,10390,10390,10390,0
+20250327,184200,2770467560,10390,10390,10390,10390,0
+20250327,184100,2770467560,10390,10390,10390,10390,0
+20250327,184000,2770467560,10390,10390,10390,10390,0
+20250327,183900,2770467560,10390,10390,10390,10390,0
+20250327,183800,2770467560,10390,10390,10390,10390,0
+20250327,183700,2770467560,10390,10390,10390,10390,0
+20250327,183600,2770467560,10390,10390,10390,10390,0
+20250327,183500,2770467560,10390,10390,10390,10390,0
+20250327,183400,2770467560,10390,10390,10390,10390,0
+20250327,183300,2770467560,10390,10390,10390,10390,0
+20250327,183200,2770467560,10390,10390,10390,10390,0
+20250327,183100,2770467560,10390,10390,10390,10390,0
+20250327,183000,2770467560,10390,10390,10390,10390,0
+20250327,182900,2770467560,10390,10390,10390,10390,0
+20250327,182800,2770467560,10390,10390,10390,10390,0
+20250327,182700,2770467560,10390,10390,10390,10390,0
+20250327,182600,2770467560,10390,10390,10390,10390,0
+20250327,182500,2770467560,10390,10390,10390,10390,0
+20250327,182400,2770467560,10390,10390,10390,10390,0
+20250327,182300,2770467560,10390,10390,10390,10390,0
+20250327,182200,2770467560,10390,10390,10390,10390,0
+20250327,182100,2770467560,10390,10390,10390,10390,0
+20250327,182000,2770467560,10390,10390,10390,10390,0
+20250327,181900,2770467560,10390,10390,10390,10390,0
+20250327,181800,2770467560,10390,10390,10390,10390,0
+20250327,181700,2770467560,10390,10390,10390,10390,0
+20250327,181600,2770467560,10390,10390,10390,10390,7045
+20250327,181500,2770467560,10390,10390,10390,10390,0
+20250327,181400,2770467560,10390,10390,10390,10390,0
+20250327,181300,2770467560,10390,10390,10390,10390,0
+20250327,181200,2770467560,10390,10390,10390,10390,0
+20250327,181100,2770467560,10390,10390,10390,10390,0
+20250327,181000,2770467560,10390,10390,10390,10390,0
+20250327,180900,2770467560,10390,10390,10390,10390,0
+20250327,180800,2770467560,10390,10390,10390,10390,0
+20250327,180700,2770467560,10390,10390,10390,10390,0
+20250327,180600,2770467560,10390,10390,10390,10390,0
+20250327,180500,2770467560,10390,10390,10390,10390,0
+20250327,180400,2770467560,10390,10390,10390,10390,0
+20250327,180300,2770467560,10390,10390,10390,10390,0
+20250327,180200,2770467560,10390,10390,10390,10390,0
+20250327,180100,2770467560,10390,10390,10390,10390,0
+20250327,180000,2770467560,10390,10390,10390,10390,0
+20250327,175900,2770467560,10390,10390,10390,10390,0
+20250327,175800,2770467560,10390,10390,10390,10390,0
+20250327,175700,2770467560,10390,10390,10390,10390,0
+20250327,175600,2770467560,10390,10390,10390,10390,0
+20250327,175500,2770467560,10390,10390,10390,10390,0
+20250327,175400,2770467560,10390,10390,10390,10390,0
+20250327,175300,2770467560,10390,10390,10390,10390,0
+20250327,175200,2770467560,10390,10390,10390,10390,0
+20250327,175100,2770467560,10390,10390,10390,10390,0
+20250327,175000,2770467560,10390,10390,10390,10390,0
+20250327,174900,2770467560,10390,10390,10390,10390,0
+20250327,174800,2770467560,10390,10390,10390,10390,0
+20250327,174700,2770467560,10390,10390,10390,10390,0
+20250327,174600,2770467560,10390,10390,10390,10390,7045
+20250327,174500,2770467560,10390,10390,10390,10390,0
+20250327,174400,2770467560,10390,10390,10390,10390,0
+20250327,174300,2770467560,10390,10390,10390,10390,0
+20250327,174200,2770467560,10390,10390,10390,10390,0
+20250327,174100,2770467560,10390,10390,10390,10390,0
+20250327,174000,2770467560,10390,10390,10390,10390,0
+20250327,173900,2770467560,10390,10390,10390,10390,0
+20250327,173800,2770467560,10390,10390,10390,10390,0
+20250327,173700,2770467560,10390,10390,10390,10390,0
+20250327,173600,2770467560,10390,10390,10390,10390,0
+20250327,173500,2770467560,10390,10390,10390,10390,0
+20250327,173400,2770467560,10390,10390,10390,10390,0
+20250327,173300,2770467560,10390,10390,10390,10390,0
+20250327,173200,2770467560,10390,10390,10390,10390,0
+20250327,173100,2770467560,10390,10390,10390,10390,0
+20250327,173000,2770467560,10390,10390,10390,10390,0
+20250327,172900,2770467560,10390,10390,10390,10390,0
+20250327,172800,2770467560,10390,10390,10390,10390,0
+20250327,172700,2770467560,10390,10390,10390,10390,0
+20250327,172600,2770467560,10390,10390,10390,10390,0
+20250327,172500,2770467560,10390,10390,10390,10390,0
+20250327,172400,2770467560,10390,10390,10390,10390,0
+20250327,172300,2770467560,10390,10390,10390,10390,0
+20250327,172200,2770467560,10390,10390,10390,10390,0
+20250327,172100,2770467560,10390,10390,10390,10390,0
+20250327,172000,2770467560,10390,10390,10390,10390,0
+20250327,171900,2770467560,10390,10390,10390,10390,0
+20250327,171800,2770467560,10390,10390,10390,10390,0
+20250327,171700,2770467560,10390,10390,10390,10390,0
+20250327,171600,2770467560,10390,10390,10390,10390,7045
+20250327,171500,2770467560,10390,10390,10390,10390,0
+20250327,171400,2770467560,10390,10390,10390,10390,0
+20250327,171300,2770467560,10390,10390,10390,10390,0
+20250327,171200,2770467560,10390,10390,10390,10390,0
+20250327,171100,2770467560,10390,10390,10390,10390,0
+20250327,171000,2770467560,10390,10390,10390,10390,0
+20250327,170900,2770467560,10390,10390,10390,10390,0
+20250327,170800,2770467560,10390,10390,10390,10390,0
+20250327,170700,2770467560,10390,10390,10390,10390,0
+20250327,170600,2770467560,10390,10390,10390,10390,0
+20250327,170500,2770467560,10390,10390,10390,10390,0
+20250327,170400,2770467560,10390,10390,10390,10390,0
+20250327,170300,2770467560,10390,10390,10390,10390,0
+20250327,170200,2770467560,10390,10390,10390,10390,0
+20250327,170100,2770467560,10390,10390,10390,10390,0
+20250327,170000,2770467560,10390,10390,10390,10390,0
+20250327,165900,2770467560,10390,10390,10390,10390,0
+20250327,165800,2770467560,10390,10390,10390,10390,0
+20250327,165700,2770467560,10390,10390,10390,10390,0
+20250327,165600,2770467560,10390,10390,10390,10390,0
+20250327,165500,2770467560,10390,10390,10390,10390,0
+20250327,165400,2770467560,10390,10390,10390,10390,0
+20250327,165300,2770467560,10390,10390,10390,10390,0
+20250327,165200,2770467560,10390,10390,10390,10390,0
+20250327,165100,2770467560,10390,10390,10390,10390,0
+20250327,165000,2770467560,10390,10390,10390,10390,0
+20250327,164900,2770467560,10390,10390,10390,10390,0
+20250327,164800,2770467560,10390,10390,10390,10390,0
+20250327,164700,2770467560,10390,10390,10390,10390,0
+20250327,164600,2770467560,10390,10390,10390,10390,7045
+20250327,164500,2770467560,10390,10390,10390,10390,0
+20250327,164400,2770467560,10390,10390,10390,10390,0
+20250327,164300,2770467560,10390,10390,10390,10390,0
+20250327,164200,2770467560,10390,10390,10390,10390,0
+20250327,164100,2770467560,10390,10390,10390,10390,0
+20250327,164000,2770467560,10390,10390,10390,10390,0
+20250327,163900,2770467560,10390,10390,10390,10390,0
+20250327,163800,2770467560,10390,10390,10390,10390,0
+20250327,163700,2770467560,10390,10390,10390,10390,0
+20250327,163600,2770467560,10390,10390,10390,10390,0
+20250327,163500,2770467560,10390,10390,10390,10390,0
+20250327,163400,2770467560,10390,10390,10390,10390,0
+20250327,163300,2770467560,10390,10390,10390,10390,0
+20250327,163200,2770467560,10390,10390,10390,10390,0
+20250327,163100,2770467560,10390,10390,10390,10390,0
+20250327,163000,2770467560,10390,10390,10390,10390,0
+20250327,162900,2770467560,10390,10390,10390,10390,0
+20250327,162800,2770467560,10390,10390,10390,10390,0
+20250327,162700,2770467560,10390,10390,10390,10390,0
+20250327,162600,2770467560,10390,10390,10390,10390,0
+20250327,162500,2770467560,10390,10390,10390,10390,0
+20250327,162400,2770467560,10390,10390,10390,10390,0
+20250327,162300,2770467560,10390,10390,10390,10390,0
+20250327,162200,2770467560,10390,10390,10390,10390,0
+20250327,162100,2770467560,10390,10390,10390,10390,0
+20250327,162000,2770467560,10390,10390,10390,10390,0
+20250327,161900,2770467560,10390,10390,10390,10390,0
+20250327,161800,2770467560,10390,10390,10390,10390,0
+20250327,161700,2770467560,10390,10390,10390,10390,0
+20250327,161600,2770467560,10390,10390,10390,10390,7045
+20250327,161500,2770467560,10390,10390,10390,10390,0
+20250327,161400,2770467560,10390,10390,10390,10390,0
+20250327,161300,2770467560,10390,10390,10390,10390,0
+20250327,161200,2770467560,10390,10390,10390,10390,0
+20250327,161100,2770467560,10390,10390,10390,10390,0
+20250327,161000,2770467560,10390,10390,10390,10390,0
+20250327,160900,2770467560,10390,10390,10390,10390,0
+20250327,160800,2770467560,10390,10390,10390,10390,0
+20250327,160700,2770467560,10390,10390,10390,10390,0
+20250327,160600,2770467560,10390,10390,10390,10390,0
+20250327,160500,2770467560,10390,10390,10390,10390,0
+20250327,160400,2770467560,10390,10390,10390,10390,0
+20250327,160300,2770467560,10390,10390,10390,10390,0
+20250327,160200,2770467560,10390,10390,10390,10390,0
+20250327,160100,2770467560,10390,10390,10390,10390,0
+20250327,160000,2770467560,10390,10390,10390,10390,0
+20250327,155900,2770467560,10390,10390,10390,10390,0
+20250327,155800,2770467560,10390,10390,10390,10390,0
+20250327,155700,2770467560,10390,10390,10390,10390,0
+20250327,155600,2770467560,10390,10390,10390,10390,0
+20250327,155500,2770467560,10390,10390,10390,10390,0
+20250327,155400,2770467560,10390,10390,10390,10390,0
+20250327,155300,2770467560,10390,10390,10390,10390,0
+20250327,155200,2770467560,10390,10390,10390,10390,0
+20250327,155100,2770467560,10390,10390,10390,10390,0
+20250327,155000,2770467560,10390,10390,10390,10390,0
+20250327,154900,2770467560,10390,10390,10390,10390,0
+20250327,154800,2770467560,10390,10390,10390,10390,0
+20250327,154700,2770467560,10390,10390,10390,10390,0
+20250327,154600,2770467560,10390,10390,10390,10390,7045
+20250327,154500,2770467560,10390,10390,10390,10390,0
+20250327,154400,2770467560,10390,10390,10390,10390,0
+20250327,154300,2770467560,10390,10390,10390,10390,0
+20250327,154200,2770467560,10390,10390,10390,10390,0
+20250327,154100,2770467560,10390,10390,10390,10390,0
+20250327,154000,2770467560,10390,10390,10390,10390,0
+20250327,153900,2770467560,10390,10390,10390,10390,0
+20250327,153800,2770467560,10390,10390,10390,10390,0
+20250327,153700,2770467560,10390,10390,10390,10390,0
+20250327,153600,2770467560,10390,10390,10390,10390,0
+20250327,153500,2770467560,10390,10390,10390,10390,0
+20250327,153400,2770467560,10390,10390,10390,10390,0
+20250327,153300,2770467560,10390,10390,10390,10390,0
+20250327,153200,2770467560,10390,10390,10390,10390,0
+20250327,153100,2770467560,10390,10390,10390,10390,0
+20250327,153000,2770467560,10390,10390,10390,10390,7045
+20250327,152900,2697270010,10460,10460,10460,10460,0
+20250327,152800,2697270010,10460,10460,10460,10460,0
+20250327,152700,2697270010,10460,10460,10460,10460,0
+20250327,152600,2697270010,10460,10460,10460,10460,0
+20250327,152500,2697270010,10460,10460,10460,10460,0
+20250327,152400,2697270010,10460,10460,10460,10460,0
+20250327,152300,2697270010,10460,10460,10460,10460,0
+20250327,152200,2697270010,10460,10460,10460,10460,0
+20250327,152100,2697270010,10460,10460,10460,10460,0
+20250327,152000,2697270010,10460,10460,10460,10460,0
+20250327,151900,2697270010,10460,10450,10470,10390,681
+20250327,151800,2690160550,10450,10430,10450,10400,2493
+20250327,151700,2664161540,10430,10410,10430,10390,3133
+20250327,151600,2631544150,10420,10430,10430,10400,702
+20250327,151500,2624241420,10430,10400,10430,10400,484
+20250327,151400,2619203800,10400,10420,10420,10400,746
+20250327,151300,2611440580,10420,10400,10420,10400,307
+20250327,151200,2608244900,10430,10430,10430,10420,455
+20250327,151100,2603502710,10430,10390,10430,10390,339
+20250327,151000,2599974220,10390,10390,10400,10350,443
+20250327,150900,2595386750,10410,10410,10410,10330,1753
+20250327,150800,2577241910,10415,10440,10440,10400,535
+20250327,150700,2571661110,10440,10410,10450,10400,848
+20250327,150600,2562816040,10400,10370,10410,10365,456
+20250327,150500,2558076500,10410,10390,10410,10340,5977
+20250327,150400,2496145425,10420,10400,10450,10390,92
+20250327,150300,2495188755,10420,10400,10460,10380,579
+20250327,150200,2489166045,10440,10500,10500,10400,2230
+20250327,150100,2465946965,10500,10440,10500,10420,1049
+20250327,150000,2455005515,10450,10430,10450,10420,811
+20250327,145900,2446545725,10470,10460,10470,10440,387
+20250327,145800,2442500175,10460,10500,10500,10450,43
+20250327,145700,2442049355,10500,10450,10500,10440,478
+20250327,145600,2437055125,10450,10450,10450,10450,124
+20250327,145500,2435759325,10450,10490,10510,10450,1410
+20250327,145400,2421002785,10540,10510,10540,10500,1681
+20250327,145300,2403309025,10480,10460,10520,10460,1200
+20250327,145200,2390693475,10520,10470,10520,10460,326
+20250327,145100,2387279615,10530,10460,10530,10450,513
+20250327,145000,2381900465,10470,10490,10490,10450,957
+20250327,144900,2371886215,10490,10440,10490,10440,391
+20250327,144800,2367799975,10440,10430,10440,10430,201
+20250327,144700,2365703535,10430,10420,10460,10420,179
+20250327,144600,2363836095,10410,10430,10430,10410,711
+20250327,144500,2356430505,10430,10490,10490,10430,401
+20250327,144400,2352233735,10490,10450,10540,10420,1699
+20250327,144300,2334518905,10450,10510,10510,10440,3240
+20250327,144200,2300599525,10550,10550,10550,10520,30
+20250327,144100,2300283115,10500,10550,10550,10500,757
+20250327,144000,2292312415,10510,10560,10560,10500,2157
+20250327,143900,2269613755,10630,10540,10640,10540,320
+20250327,143800,2266237215,10540,10550,10550,10530,911
+20250327,143700,2256633585,10530,10530,10530,10500,1710
+20250327,143600,2238664595,10500,10570,10570,10500,5347
+20250327,143500,2182418655,10600,10640,10640,10560,12233
+20250327,143400,2052879925,10650,10640,10650,10630,545
+20250327,143300,2047085445,10630,10630,10640,10630,197
+20250327,143200,2044991235,10650,10650,10650,10630,1812
+20250327,143100,2025706725,10650,10680,10680,10650,814
+20250327,143000,2017037335,10660,10650,10660,10640,483
+20250327,142900,2011893855,10650,10660,10660,10650,711
+20250327,142800,2004321695,10650,10650,10650,10650,20
+20250327,142700,2004108695,10660,10660,10660,10650,94
+20250327,142600,2003107485,10670,10670,10670,10670,497
+20250327,142500,1997804495,10710,10710,10710,10710,0
+20250327,142400,1997804495,10710,10710,10710,10710,0
+20250327,142300,1997804495,10710,10680,10710,10670,192
+20250327,142200,1995753175,10720,10720,10720,10720,0
+20250327,142100,1995753175,10720,10720,10720,10720,3
+20250327,142000,1995721015,10670,10670,10670,10670,335
+20250327,141900,1992146565,10680,10680,10680,10670,227
+20250327,141800,1989722375,10670,10680,10680,10670,45
+20250327,141700,1989241975,10750,10680,10750,10670,66
+20250327,141600,1988536975,10680,10740,10740,10680,308
+20250327,141500,1985244535,10740,10730,10740,10730,100
+20250327,141400,1984171335,10740,10740,10740,10740,0
+20250327,141300,1984171335,10740,10680,10740,10670,63
+20250327,141200,1983496815,10750,10670,10750,10670,442
+20250327,141100,1978777125,10670,10650,10670,10650,377
+20250327,141000,1974760145,10650,10670,10670,10650,100
+20250327,140900,1973694055,10670,10670,10670,10670,10
+20250327,140800,1973587355,10670,10650,10670,10650,9
+20250327,140700,1973491455,10650,10740,10740,10650,864
+20250327,140600,1964282615,10680,10670,10740,10660,460
+20250327,140500,1959374295,10670,10690,10690,10670,291
+20250327,140400,1956266285,10750,10750,10750,10740,15
+20250327,140300,1956105045,10750,10700,10750,10680,676
+20250327,140200,1948849045,10760,10680,10760,10670,225
+20250327,140100,1946441455,10670,10700,10730,10670,165
+20250327,140000,1944679595,10670,10680,10680,10670,46
+20250327,135900,1944188755,10750,10750,10750,10750,0
+20250327,135800,1944188755,10750,10740,10750,10740,2
+20250327,135700,1944167265,10760,10710,10770,10670,1736
+20250327,135600,1925614395,10760,10720,10760,10720,61
+20250327,135500,1924959775,10760,10730,10760,10710,257
+20250327,135400,1922206885,10770,10730,10770,10730,3
+20250327,135300,1922174615,10770,10720,10770,10710,36
+20250327,135200,1921788685,10780,10720,10780,10710,23
+20250327,135100,1921541405,10790,10790,10790,10790,0
+20250327,135000,1921541405,10790,10750,10790,10720,341
+20250327,134900,1917884105,10790,10790,10790,10790,4
+20250327,134800,1917840945,10790,10730,10790,10730,143
+20250327,134700,1916306315,10810,10760,10810,10760,6
+20250327,134600,1916241535,10700,10760,10760,10700,2468
+20250327,134500,1889775705,10770,10820,10820,10770,73
+20250327,134400,1888989395,10820,10800,10820,10780,271
+20250327,134300,1886067735,10840,10840,10840,10840,0
+20250327,134200,1886067735,10840,10830,10840,10830,108
+20250327,134100,1884898035,10840,10840,10840,10840,1
+20250327,134000,1884887195,10850,10790,10850,10790,85
+20250327,133900,1883965825,10840,10810,10850,10800,286
+20250327,133800,1880875145,10810,10810,10810,10810,69
+20250327,133700,1880129255,10820,10820,10820,10820,6
+20250327,133600,1880064335,10820,10810,10820,10810,6
+20250327,133500,1879999455,10780,10850,10850,10780,1215
+20250327,133400,1866872845,10850,10850,10850,10850,12
+20250327,133300,1866742645,10850,10860,10860,10840,225
+20250327,133200,1864303195,10850,10830,10850,10830,266
+20250327,133100,1861419405,10810,10770,10810,10770,1903
+20250327,133000,1840870825,10770,10770,10770,10760,89
+20250327,132900,1839913105,10770,10770,10780,10760,31
+20250327,132800,1839579465,10780,10790,10790,10760,8
+20250327,132700,1839493225,10770,10770,10770,10770,53
+20250327,132600,1838922415,10800,10800,10800,10800,2
+20250327,132500,1838900815,10800,10790,10800,10770,528
+20250327,132400,1833201315,10790,10750,10790,10750,472
+20250327,132300,1828123015,10750,10760,10760,10750,89
+20250327,132200,1827166225,10760,10760,10760,10760,59
+20250327,132100,1826531385,10790,10790,10790,10790,9
+20250327,132000,1826434275,10780,10780,10780,10780,20
+20250327,131900,1826218675,10800,10780,10800,10780,570
+20250327,131800,1820069245,10780,10790,10790,10750,122
+20250327,131700,1818757525,10790,10750,10790,10750,897
+20250327,131600,1809100815,10750,10740,10750,10720,986
+20250327,131500,1798522365,10750,10740,10760,10740,61
+20250327,131400,1797867095,10760,10740,10760,10730,439
+20250327,131300,1793152255,10760,10760,10770,10750,464
+20250327,131200,1788163655,10760,10760,10760,10760,48
+20250327,131100,1787647175,10760,10750,10760,10750,72
+20250327,131000,1786873155,10750,10750,10750,10750,10
+20250327,130900,1786765655,10760,10720,10760,10720,228
+20250327,130800,1784320835,10730,10730,10760,10720,32
+20250327,130700,1783977525,10760,10740,10760,10740,102
+20250327,130600,1782881585,10740,10740,10740,10720,449
+20250327,130500,1778066345,10730,10720,10730,10720,613
+20250327,130400,1771489825,10720,10710,10730,10710,216
+20250327,130300,1769176295,10730,10720,10740,10710,383
+20250327,130200,1765071695,10730,10730,10730,10730,0
+20250327,130100,1765071695,10730,10710,10730,10700,417
+20250327,130000,1760607085,10740,10710,10740,10700,460
+20250327,125900,1755683725,10740,10720,10740,10720,95
+20250327,125800,1754665245,10770,10730,10770,10720,54
+20250327,125700,1754085925,10770,10760,10770,10730,436
+20250327,125600,1749392095,10770,10770,10770,10770,0
+20250327,125500,1749392095,10770,10770,10770,10770,3
+20250327,125400,1749359785,10770,10770,10770,10770,156
+20250327,125300,1747679665,10790,10790,10790,10790,0
+20250327,125200,1747679665,10790,10780,10790,10780,67
+20250327,125100,1746957355,10780,10730,10780,10730,64
+20250327,125000,1746267925,10790,10770,10790,10770,114
+20250327,124900,1745039105,10770,10710,10770,10710,182
+20250327,124800,1743083885,10780,10740,10780,10710,406
+20250327,124700,1738732415,10790,10750,10790,10720,124
+20250327,124600,1737398265,10750,10750,10750,10740,140
+20250327,124500,1735894325,10750,10750,10750,10750,31
+20250327,124400,1735561075,10750,10710,10750,10710,119
+20250327,124300,1734284925,10710,10720,10720,10710,100
+20250327,124200,1733213735,10710,10710,10710,10710,0
+20250327,124100,1733213735,10710,10710,10710,10710,81
+20250327,124000,1732346225,10720,10720,10720,10720,11
+20250327,123900,1732228305,10720,10710,10720,10710,221
+20250327,123800,1729861325,10700,10700,10700,10700,10
+20250327,123700,1729754325,10690,10690,10690,10690,150
+20250327,123600,1728150825,10730,10690,10730,10690,895
+20250327,123500,1718580175,10700,10720,10720,10700,275
+20250327,123400,1715637575,10730,10730,10730,10730,20
+20250327,123300,1715422975,10740,10730,10740,10730,12
+20250327,123200,1715294105,10700,10750,10750,10700,40
+20250327,123100,1714864535,10750,10700,10750,10700,304
+20250327,123000,1711596635,10700,10730,10750,10700,2600
+20250327,122900,1683759015,10770,10770,10770,10770,0
+20250327,122800,1683759015,10770,10740,10780,10730,123
+20250327,122700,1682434545,10770,10770,10770,10770,52
+20250327,122600,1681874505,10770,10750,10770,10740,455
+20250327,122500,1676985885,10780,10780,10780,10750,41
+20250327,122400,1676544035,10750,10770,10790,10750,348
+20250327,122300,1672795155,10770,10750,10780,10740,214
+20250327,122200,1670493545,10770,10760,10770,10760,84
+20250327,122100,1669589645,10760,10750,10770,10720,87
+20250327,122000,1668655555,10750,10750,10750,10750,58
+20250327,121900,1668032055,10740,10710,10740,10710,372
+20250327,121800,1664047815,10720,10740,10760,10720,670
+20250327,121700,1656862005,10740,10770,10770,10740,468
+20250327,121600,1651835535,10740,10770,10780,10740,465
+20250327,121500,1646827535,10770,10730,10780,10730,128
+20250327,121400,1645453495,10720,10720,10720,10720,0
+20250327,121300,1645453495,10720,10730,10730,10720,427
+20250327,121200,1640872055,10720,10720,10720,10720,1
+20250327,121100,1640861335,10730,10730,10730,10730,218
+20250327,121000,1638522195,10720,10730,10730,10720,120
+20250327,120900,1637235345,10730,10730,10730,10730,6
+20250327,120800,1637170965,10720,10750,10750,10720,815
+20250327,120700,1628424475,10770,10770,10770,10760,6
+20250327,120600,1628359865,10740,10740,10740,10740,237
+20250327,120500,1625814485,10740,10750,10750,10740,8
+20250327,120400,1625728525,10750,10760,10760,10750,217
+20250327,120300,1623394365,10780,10770,10780,10770,84
+20250327,120200,1622488865,10760,10760,10780,10760,773
+20250327,120100,1614171365,10760,10760,10780,10760,126
+20250327,120000,1612815555,10760,10770,10770,10760,194
+20250327,115900,1610726195,10780,10770,10780,10770,4
+20250327,115800,1610683085,10780,10780,10790,10780,4
+20250327,115700,1610639945,10790,10770,10790,10760,29
+20250327,115600,1610327325,10780,10770,10790,10750,403
+20250327,115500,1605989845,10770,10780,10790,10770,427
+20250327,115400,1601387025,10790,10780,10790,10780,5
+20250327,115300,1601333085,10790,10810,10810,10790,26
+20250327,115200,1601052480,10800,10800,10810,10790,14
+20250327,115100,1600901280,10790,10800,10800,10790,104
+20250327,115000,1599778110,10810,10790,10810,10790,8
+20250327,114900,1599691700,10780,10780,10780,10780,1
+20250327,114800,1599680920,10780,10780,10780,10780,81
+20250327,114700,1598807740,10780,10780,10780,10780,0
+20250327,114600,1598807740,10780,10790,10790,10780,39
+20250327,114500,1598387290,10790,10790,10790,10790,66
+20250327,114400,1597675150,10780,10780,10780,10780,82
+20250327,114300,1596791190,10770,10770,10770,10770,0
+20250327,114200,1596791190,10770,10780,10790,10770,702
+20250327,114100,1589228660,10770,10770,10770,10770,53
+20250327,114000,1588657850,10770,10750,10770,10750,81
+20250327,113900,1587786480,10750,10760,10760,10750,79
+20250327,113800,1586937020,10760,10780,10780,10760,2
+20250327,113700,1586915480,10730,10740,10740,10730,50
+20250327,113600,1586378760,10750,10730,10750,10730,26
+20250327,113500,1586099280,10840,10770,10840,10730,521
+20250327,113400,1580468170,10770,10730,10780,10730,103
+20250327,113300,1579362140,10780,10730,10780,10720,80
+20250327,113200,1578500210,10730,10720,10750,10720,22
+20250327,113100,1578264270,10720,10750,10750,10720,742
+20250327,113000,1570307670,10750,10740,10750,10720,1660
+20250327,112900,1552487800,10740,10760,10760,10740,307
+20250327,112800,1549187550,10750,10750,10780,10750,54
+20250327,112700,1548606780,10740,10740,10740,10740,80
+20250327,112600,1547747580,10750,10770,10770,10750,576
+20250327,112500,1541550180,10770,10780,10780,10760,1175
+20250327,112400,1528895470,10780,10800,10820,10780,410
+20250327,112300,1524475300,10820,10820,10820,10820,0
+20250327,112200,1524475300,10820,10780,10820,10780,5
+20250327,112100,1524421300,10770,10830,10830,10770,1159
+20250327,112000,1511909800,10830,10830,10830,10830,3
+20250327,111900,1511877310,10820,10820,10820,10820,0
+20250327,111800,1511877310,10820,10820,10820,10820,1
+20250327,111700,1511866490,10820,10870,10870,10820,101
+20250327,111600,1510771820,10870,10880,10880,10870,2
+20250327,111500,1510750070,10820,10900,10910,10820,628
+20250327,111400,1503915380,10900,10900,10920,10880,163
+20250327,111300,1502140170,10900,10980,10980,10800,1810
+20250327,111200,1482484180,10920,10980,10980,10900,238
+20250327,111100,1479877810,10900,10780,11190,10780,5594
+20250327,111000,1418207850,10780,10780,10780,10780,20
+20250327,110900,1417992250,10780,10820,10820,10780,2494
+20250327,110800,1391074710,10810,10810,10810,10810,0
+20250327,110700,1391074710,10810,10810,10810,10810,286
+20250327,110600,1387983050,10810,10830,10830,10810,530
+20250327,110500,1382248120,10830,10830,10830,10830,312
+20250327,110400,1378869160,10850,10850,10850,10850,0
+20250327,110300,1378869160,10850,10860,10860,10850,20
+20250327,110200,1378652080,10860,10840,10860,10820,657
+20250327,110100,1371533010,10850,10850,10850,10850,385
+20250327,110000,1367355760,10850,10850,10850,10850,5
+20250327,105900,1367301510,10870,10870,10870,10870,1
+20250327,105800,1367290640,10820,10820,10820,10820,0
+20250327,105700,1367290640,10820,10820,10820,10820,0
+20250327,105600,1367290640,10820,10810,10820,10810,59
+20250327,105500,1366652390,10820,10810,10820,10810,61
+20250327,105400,1365992500,10810,10890,10890,10810,1001
+20250327,105300,1355167190,10820,10850,10850,10810,359
+20250327,105200,1351281440,10850,10850,10850,10850,62
+20250327,105100,1350608740,10850,10850,10850,10850,50
+20250327,105000,1350066240,10850,10920,10920,10850,39
+20250327,104900,1349642950,10850,10860,10860,10850,173
+20250327,104800,1347765730,10850,10870,10890,10850,372
+20250327,104700,1343723950,10860,10875,10875,10860,741
+20250327,104600,1335675190,10860,10860,10860,10860,0
+20250327,104500,1335675190,10860,10870,10870,10860,473
+20250327,104400,1330538090,10860,10860,10900,10860,671
+20250327,104300,1323250840,10860,10900,10900,10860,950
+20250327,104200,1312919080,10900,10900,10900,10900,105
+20250327,104100,1311774580,10900,10970,10970,10900,1012
+20250327,104000,1300717210,10970,10970,10970,10970,2
+20250327,103900,1300695270,10970,10960,10990,10960,17
+20250327,103800,1300508730,10920,10970,10970,10920,67
+20250327,103700,1299776790,10910,10960,10960,10910,1375
+20250327,103600,1284760630,10970,10980,10980,10970,274
+20250327,103500,1281754830,10970,11060,11060,10970,277
+20250327,103400,1278710360,11060,11070,11070,11060,75
+20250327,103300,1277880850,11000,11020,11020,11000,1245
+20250327,103200,1264184930,11010,11090,11120,11010,591
+20250327,103100,1257643750,11090,11030,11180,11020,5755
+20250327,103000,1193705380,11030,10950,11030,10950,354
+20250327,102900,1189809380,10930,10930,10930,10930,55
+20250327,102800,1189208230,10930,10930,10930,10930,2
+20250327,102700,1189186370,10930,10930,10930,10930,0
+20250327,102600,1189186370,10930,10960,10960,10920,792
+20250327,102500,1180528330,10970,10970,10970,10970,17
+20250327,102400,1180341840,10970,10970,10970,10970,32
+20250327,102300,1179990800,10980,10980,10980,10980,2
+20250327,102200,1179968840,11020,11020,11020,11020,0
+20250327,102100,1179968840,11020,11020,11040,11020,205
+20250327,102000,1177707920,11020,10960,11020,10960,469
+20250327,101900,1172567620,11020,10960,11020,10960,382
+20250327,101800,1168358040,11000,11000,11000,11000,1000
+20250327,101700,1157358040,10960,10990,11000,10960,103
+20250327,101600,1156226130,11020,11020,11030,10960,558
+20250327,101500,1150089540,11020,10980,11020,10940,608
+20250327,101400,1143401410,10980,10990,10990,10980,23
+20250327,101300,1143148690,10990,10930,10990,10930,90
+20250327,101200,1142163610,11000,10940,11000,10940,502
+20250327,101100,1136654900,10930,10870,10960,10820,267
+20250327,101000,1133743900,10810,10810,10810,10810,1012
+20250327,100900,1122804180,10790,10820,10820,10790,738
+20250327,100800,1114826180,10790,10790,10810,10750,1932
+20250327,100700,1093999350,10800,10790,10800,10790,1519
+20250327,100600,1077595870,10770,10810,10810,10770,1592
+20250327,100500,1060399470,10870,10820,10880,10810,479
+20250327,100400,1055216660,10880,10820,10880,10820,2
+20250327,100300,1055194960,10880,10850,10880,10820,693
+20250327,100200,1047690340,10850,10850,10850,10830,569
+20250327,100100,1041522080,10890,10840,10890,10840,5
+20250327,100000,1041467740,10890,10870,10890,10850,939
+20250327,095900,1031277740,10860,10950,10960,10860,1196
+20250327,095800,1018251450,10960,10960,10960,10960,1
+20250327,095700,1018240490,10960,10950,10960,10900,405
+20250327,095600,1013805830,10950,10950,10950,10950,0
+20250327,095500,1013805830,10950,10930,10950,10930,1247
+20250327,095400,1000166380,10940,10940,10940,10940,0
+20250327,095300,1000166380,10940,10940,10940,10900,363
+20250327,095200,996205960,10930,10930,10930,10880,136
+20250327,095100,994719740,10930,10890,10930,10850,1612
+20250327,095000,977146280,10850,10880,10910,10840,2415
+20250327,094900,950866630,10880,10880,10880,10880,35
+20250327,094800,950485830,10880,10880,10880,10840,78
+20250327,094700,949639390,10880,10850,10880,10850,393
+20250327,094600,945375250,10880,10890,10890,10850,300
+20250327,094500,942117980,10890,10880,10890,10880,154
+20250327,094400,940442440,10880,10860,10880,10850,43
+20250327,094300,939975350,10860,10880,10880,10860,315
+20250327,094200,936554430,10880,10890,10890,10830,1106
+20250327,094100,924570130,10850,10900,10900,10850,340
+20250327,094000,920879590,10890,10910,10910,10850,216
+20250327,093900,918534830,10920,10940,10940,10870,198
+20250327,093800,916377770,10940,10880,10940,10880,121
+20250327,093700,915059050,10880,10840,10880,10840,63
+20250327,093600,914375110,10870,10840,10870,10840,121
+20250327,093500,913063410,10820,10810,10850,10810,1158
+20250327,093400,900532590,10820,10800,10820,10800,423
+20250327,093300,895964000,10800,10860,10860,10800,1127
+20250327,093200,883781010,10860,10860,10880,10830,1731
+20250327,093100,864999810,10860,10860,10860,10820,210
+20250327,093000,862719790,10860,11050,11050,10800,1417
+20250327,092900,847365870,10980,10940,11070,10800,726
+20250327,092800,839460170,10940,10930,10960,10890,1052
+20250327,092700,827970715,10935,11030,11030,10935,1133
+20250327,092600,815564100,11030,11040,11040,11000,308
+20250327,092500,812173870,11050,11140,11140,11010,1375
+20250327,092400,796976840,11140,11100,11150,11070,4191
+20250327,092300,750431270,11110,11030,11120,11010,3150
+20250327,092200,715524820,11000,11020,11020,11000,323
+20250327,092100,711969650,11020,11020,11020,11020,1
+20250327,092000,711958630,11010,11000,11300,11000,7538
+20250327,091900,628030860,10940,10960,10960,10940,1112
+20250327,091800,615861470,10960,11010,11010,10960,1254
+20250327,091700,602095400,11010,11010,11010,11010,100
+20250327,091600,600994400,11020,10990,11020,10990,514
+20250327,091500,595333800,10960,11020,11020,10960,257
+20250327,091400,592502960,11020,11080,11090,11020,2257
+20250327,091300,567524940,11090,11000,11090,11000,1254
+20250327,091200,553677860,10980,11000,11030,10950,2080
+20250327,091100,530789300,10960,10890,11110,10880,5112
+20250327,091000,474501090,10880,10660,10890,10650,7445
+20250327,090900,394223760,10630,10640,10690,10600,2163
+20250327,090800,371263260,10630,10680,10700,10560,7153
+20250327,090700,295452760,10630,10730,10730,10630,4377
+20250327,090600,248807090,10680,10690,10740,10670,993
+20250327,090500,238193110,10690,10690,10690,10670,1724
+20250327,090400,219779860,10690,10710,10710,10670,2309
+20250327,090300,195113710,10700,10720,10770,10670,3368
+20250327,090200,159076720,10720,10810,10820,10720,4272
+20250327,090100,113135730,10930,10760,10950,10650,4599
+20250327,090000,63577750,10710,10940,10940,10710,5878

461030/min/candle-20250328.csv

@@ -0,0 +1,768 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,214600,1564365775,10150,10150,10150,10150,8164
+20250328,214500,1564365775,10150,10150,10150,10150,0
+20250328,214400,1564365775,10150,10150,10150,10150,0
+20250328,214300,1564365775,10150,10150,10150,10150,0
+20250328,214200,1564365775,10150,10150,10150,10150,0
+20250328,214100,1564365775,10150,10150,10150,10150,0
+20250328,214000,1564365775,10150,10150,10150,10150,0
+20250328,213900,1564365775,10150,10150,10150,10150,0
+20250328,213800,1564365775,10150,10150,10150,10150,0
+20250328,213700,1564365775,10150,10150,10150,10150,0
+20250328,213600,1564365775,10150,10150,10150,10150,0
+20250328,213500,1564365775,10150,10150,10150,10150,0
+20250328,213400,1564365775,10150,10150,10150,10150,0
+20250328,213300,1564365775,10150,10150,10150,10150,0
+20250328,213200,1564365775,10150,10150,10150,10150,0
+20250328,213100,1564365775,10150,10150,10150,10150,0
+20250328,213000,1564365775,10150,10150,10150,10150,0
+20250328,212900,1564365775,10150,10150,10150,10150,0
+20250328,212800,1564365775,10150,10150,10150,10150,0
+20250328,212700,1564365775,10150,10150,10150,10150,0
+20250328,212600,1564365775,10150,10150,10150,10150,0
+20250328,212500,1564365775,10150,10150,10150,10150,0
+20250328,212400,1564365775,10150,10150,10150,10150,0
+20250328,212300,1564365775,10150,10150,10150,10150,0
+20250328,212200,1564365775,10150,10150,10150,10150,0
+20250328,212100,1564365775,10150,10150,10150,10150,0
+20250328,212000,1564365775,10150,10150,10150,10150,0
+20250328,211900,1564365775,10150,10150,10150,10150,0
+20250328,211800,1564365775,10150,10150,10150,10150,0
+20250328,211700,1564365775,10150,10150,10150,10150,0
+20250328,211600,1564365775,10150,10150,10150,10150,8164
+20250328,211500,1564365775,10150,10150,10150,10150,0
+20250328,211400,1564365775,10150,10150,10150,10150,0
+20250328,211300,1564365775,10150,10150,10150,10150,0
+20250328,211200,1564365775,10150,10150,10150,10150,0
+20250328,211100,1564365775,10150,10150,10150,10150,0
+20250328,211000,1564365775,10150,10150,10150,10150,0
+20250328,210900,1564365775,10150,10150,10150,10150,0
+20250328,210800,1564365775,10150,10150,10150,10150,0
+20250328,210700,1564365775,10150,10150,10150,10150,0
+20250328,210600,1564365775,10150,10150,10150,10150,0
+20250328,210500,1564365775,10150,10150,10150,10150,0
+20250328,210400,1564365775,10150,10150,10150,10150,0
+20250328,210300,1564365775,10150,10150,10150,10150,0
+20250328,210200,1564365775,10150,10150,10150,10150,0
+20250328,210100,1564365775,10150,10150,10150,10150,0
+20250328,210000,1564365775,10150,10150,10150,10150,0
+20250328,205900,1564365775,10150,10150,10150,10150,0
+20250328,205800,1564365775,10150,10150,10150,10150,0
+20250328,205700,1564365775,10150,10150,10150,10150,0
+20250328,205600,1564365775,10150,10150,10150,10150,0
+20250328,205500,1564365775,10150,10150,10150,10150,0
+20250328,205400,1564365775,10150,10150,10150,10150,0
+20250328,205300,1564365775,10150,10150,10150,10150,0
+20250328,205200,1564365775,10150,10150,10150,10150,0
+20250328,205100,1564365775,10150,10150,10150,10150,0
+20250328,205000,1564365775,10150,10150,10150,10150,0
+20250328,204900,1564365775,10150,10150,10150,10150,0
+20250328,204800,1564365775,10150,10150,10150,10150,0
+20250328,204700,1564365775,10150,10150,10150,10150,0
+20250328,204600,1564365775,10150,10150,10150,10150,8164
+20250328,204500,1564365775,10150,10150,10150,10150,0
+20250328,204400,1564365775,10150,10150,10150,10150,0
+20250328,204300,1564365775,10150,10150,10150,10150,0
+20250328,204200,1564365775,10150,10150,10150,10150,0
+20250328,204100,1564365775,10150,10150,10150,10150,0
+20250328,204000,1564365775,10150,10150,10150,10150,0
+20250328,203900,1564365775,10150,10150,10150,10150,0
+20250328,203800,1564365775,10150,10150,10150,10150,0
+20250328,203700,1564365775,10150,10150,10150,10150,0
+20250328,203600,1564365775,10150,10150,10150,10150,0
+20250328,203500,1564365775,10150,10150,10150,10150,0
+20250328,203400,1564365775,10150,10150,10150,10150,0
+20250328,203300,1564365775,10150,10150,10150,10150,0
+20250328,203200,1564365775,10150,10150,10150,10150,0
+20250328,203100,1564365775,10150,10150,10150,10150,0
+20250328,203000,1564365775,10150,10150,10150,10150,0
+20250328,202900,1564365775,10150,10150,10150,10150,0
+20250328,202800,1564365775,10150,10150,10150,10150,0
+20250328,202700,1564365775,10150,10150,10150,10150,0
+20250328,202600,1564365775,10150,10150,10150,10150,0
+20250328,202500,1564365775,10150,10150,10150,10150,0
+20250328,202400,1564365775,10150,10150,10150,10150,0
+20250328,202300,1564365775,10150,10150,10150,10150,0
+20250328,202200,1564365775,10150,10150,10150,10150,0
+20250328,202100,1564365775,10150,10150,10150,10150,0
+20250328,202000,1564365775,10150,10150,10150,10150,0
+20250328,201900,1564365775,10150,10150,10150,10150,0
+20250328,201800,1564365775,10150,10150,10150,10150,0
+20250328,201700,1564365775,10150,10150,10150,10150,0
+20250328,201600,1564365775,10150,10150,10150,10150,8164
+20250328,201500,1564365775,10150,10150,10150,10150,0
+20250328,201400,1564365775,10150,10150,10150,10150,0
+20250328,201300,1564365775,10150,10150,10150,10150,0
+20250328,201200,1564365775,10150,10150,10150,10150,0
+20250328,201100,1564365775,10150,10150,10150,10150,0
+20250328,201000,1564365775,10150,10150,10150,10150,0
+20250328,200900,1564365775,10150,10150,10150,10150,0
+20250328,200800,1564365775,10150,10150,10150,10150,0
+20250328,200700,1564365775,10150,10150,10150,10150,0
+20250328,200600,1564365775,10150,10150,10150,10150,0
+20250328,200500,1564365775,10150,10150,10150,10150,0
+20250328,200400,1564365775,10150,10150,10150,10150,0
+20250328,200300,1564365775,10150,10150,10150,10150,0
+20250328,200200,1564365775,10150,10150,10150,10150,0
+20250328,200100,1564365775,10150,10150,10150,10150,0
+20250328,200000,1564365775,10150,10150,10150,10150,0
+20250328,195900,1564365775,10150,10150,10150,10150,0
+20250328,195800,1564365775,10150,10150,10150,10150,0
+20250328,195700,1564365775,10150,10150,10150,10150,0
+20250328,195600,1564365775,10150,10150,10150,10150,0
+20250328,195500,1564365775,10150,10150,10150,10150,0
+20250328,195400,1564365775,10150,10150,10150,10150,0
+20250328,195300,1564365775,10150,10150,10150,10150,0
+20250328,195200,1564365775,10150,10150,10150,10150,0
+20250328,195100,1564365775,10150,10150,10150,10150,0
+20250328,195000,1564365775,10150,10150,10150,10150,0
+20250328,194900,1564365775,10150,10150,10150,10150,0
+20250328,194800,1564365775,10150,10150,10150,10150,0
+20250328,194700,1564365775,10150,10150,10150,10150,0
+20250328,194600,1564365775,10150,10150,10150,10150,8164
+20250328,194500,1564365775,10150,10150,10150,10150,0
+20250328,194400,1564365775,10150,10150,10150,10150,0
+20250328,194300,1564365775,10150,10150,10150,10150,0
+20250328,194200,1564365775,10150,10150,10150,10150,0
+20250328,194100,1564365775,10150,10150,10150,10150,0
+20250328,194000,1564365775,10150,10150,10150,10150,0
+20250328,193900,1564365775,10150,10150,10150,10150,0
+20250328,193800,1564365775,10150,10150,10150,10150,0
+20250328,193700,1564365775,10150,10150,10150,10150,0
+20250328,193600,1564365775,10150,10150,10150,10150,0
+20250328,193500,1564365775,10150,10150,10150,10150,0
+20250328,193400,1564365775,10150,10150,10150,10150,0
+20250328,193300,1564365775,10150,10150,10150,10150,0
+20250328,193200,1564365775,10150,10150,10150,10150,0
+20250328,193100,1564365775,10150,10150,10150,10150,0
+20250328,193000,1564365775,10150,10150,10150,10150,0
+20250328,192900,1564365775,10150,10150,10150,10150,0
+20250328,192800,1564365775,10150,10150,10150,10150,0
+20250328,192700,1564365775,10150,10150,10150,10150,0
+20250328,192600,1564365775,10150,10150,10150,10150,0
+20250328,192500,1564365775,10150,10150,10150,10150,0
+20250328,192400,1564365775,10150,10150,10150,10150,0
+20250328,192300,1564365775,10150,10150,10150,10150,0
+20250328,192200,1564365775,10150,10150,10150,10150,0
+20250328,192100,1564365775,10150,10150,10150,10150,0
+20250328,192000,1564365775,10150,10150,10150,10150,0
+20250328,191900,1564365775,10150,10150,10150,10150,0
+20250328,191800,1564365775,10150,10150,10150,10150,0
+20250328,191700,1564365775,10150,10150,10150,10150,0
+20250328,191600,1564365775,10150,10150,10150,10150,8164
+20250328,191500,1564365775,10150,10150,10150,10150,0
+20250328,191400,1564365775,10150,10150,10150,10150,0
+20250328,191300,1564365775,10150,10150,10150,10150,0
+20250328,191200,1564365775,10150,10150,10150,10150,0
+20250328,191100,1564365775,10150,10150,10150,10150,0
+20250328,191000,1564365775,10150,10150,10150,10150,0
+20250328,190900,1564365775,10150,10150,10150,10150,0
+20250328,190800,1564365775,10150,10150,10150,10150,0
+20250328,190700,1564365775,10150,10150,10150,10150,0
+20250328,190600,1564365775,10150,10150,10150,10150,0
+20250328,190500,1564365775,10150,10150,10150,10150,0
+20250328,190400,1564365775,10150,10150,10150,10150,0
+20250328,190300,1564365775,10150,10150,10150,10150,0
+20250328,190200,1564365775,10150,10150,10150,10150,0
+20250328,190100,1564365775,10150,10150,10150,10150,0
+20250328,190000,1564365775,10150,10150,10150,10150,0
+20250328,185900,1564365775,10150,10150,10150,10150,0
+20250328,185800,1564365775,10150,10150,10150,10150,0
+20250328,185700,1564365775,10150,10150,10150,10150,0
+20250328,185600,1564365775,10150,10150,10150,10150,0
+20250328,185500,1564365775,10150,10150,10150,10150,0
+20250328,185400,1564365775,10150,10150,10150,10150,0
+20250328,185300,1564365775,10150,10150,10150,10150,0
+20250328,185200,1564365775,10150,10150,10150,10150,0
+20250328,185100,1564365775,10150,10150,10150,10150,0
+20250328,185000,1564365775,10150,10150,10150,10150,0
+20250328,184900,1564365775,10150,10150,10150,10150,0
+20250328,184800,1564365775,10150,10150,10150,10150,0
+20250328,184700,1564365775,10150,10150,10150,10150,0
+20250328,184600,1564365775,10150,10150,10150,10150,8164
+20250328,184500,1564365775,10150,10150,10150,10150,0
+20250328,184400,1564365775,10150,10150,10150,10150,0
+20250328,184300,1564365775,10150,10150,10150,10150,0
+20250328,184200,1564365775,10150,10150,10150,10150,0
+20250328,184100,1564365775,10150,10150,10150,10150,0
+20250328,184000,1564365775,10150,10150,10150,10150,0
+20250328,183900,1564365775,10150,10150,10150,10150,0
+20250328,183800,1564365775,10150,10150,10150,10150,0
+20250328,183700,1564365775,10150,10150,10150,10150,0
+20250328,183600,1564365775,10150,10150,10150,10150,0
+20250328,183500,1564365775,10150,10150,10150,10150,0
+20250328,183400,1564365775,10150,10150,10150,10150,0
+20250328,183300,1564365775,10150,10150,10150,10150,0
+20250328,183200,1564365775,10150,10150,10150,10150,0
+20250328,183100,1564365775,10150,10150,10150,10150,0
+20250328,183000,1564365775,10150,10150,10150,10150,0
+20250328,182900,1564365775,10150,10150,10150,10150,0
+20250328,182800,1564365775,10150,10150,10150,10150,0
+20250328,182700,1564365775,10150,10150,10150,10150,0
+20250328,182600,1564365775,10150,10150,10150,10150,0
+20250328,182500,1564365775,10150,10150,10150,10150,0
+20250328,182400,1564365775,10150,10150,10150,10150,0
+20250328,182300,1564365775,10150,10150,10150,10150,0
+20250328,182200,1564365775,10150,10150,10150,10150,0
+20250328,182100,1564365775,10150,10150,10150,10150,0
+20250328,182000,1564365775,10150,10150,10150,10150,0
+20250328,181900,1564365775,10150,10150,10150,10150,0
+20250328,181800,1564365775,10150,10150,10150,10150,0
+20250328,181700,1564365775,10150,10150,10150,10150,0
+20250328,181600,1564365775,10150,10150,10150,10150,8164
+20250328,181500,1564365775,10150,10150,10150,10150,0
+20250328,181400,1564365775,10150,10150,10150,10150,0
+20250328,181300,1564365775,10150,10150,10150,10150,0
+20250328,181200,1564365775,10150,10150,10150,10150,0
+20250328,181100,1564365775,10150,10150,10150,10150,0
+20250328,181000,1564365775,10150,10150,10150,10150,0
+20250328,180900,1564365775,10150,10150,10150,10150,0
+20250328,180800,1564365775,10150,10150,10150,10150,0
+20250328,180700,1564365775,10150,10150,10150,10150,0
+20250328,180600,1564365775,10150,10150,10150,10150,0
+20250328,180500,1564365775,10150,10150,10150,10150,0
+20250328,180400,1564365775,10150,10150,10150,10150,0
+20250328,180300,1564365775,10150,10150,10150,10150,0
+20250328,180200,1564365775,10150,10150,10150,10150,0
+20250328,180100,1564365775,10150,10150,10150,10150,0
+20250328,180000,1564365775,10150,10150,10150,10150,0
+20250328,175900,1564365775,10150,10150,10150,10150,0
+20250328,175800,1564365775,10150,10150,10150,10150,0
+20250328,175700,1564365775,10150,10150,10150,10150,0
+20250328,175600,1564365775,10150,10150,10150,10150,0
+20250328,175500,1564365775,10150,10150,10150,10150,0
+20250328,175400,1564365775,10150,10150,10150,10150,0
+20250328,175300,1564365775,10150,10150,10150,10150,0
+20250328,175200,1564365775,10150,10150,10150,10150,0
+20250328,175100,1564365775,10150,10150,10150,10150,0
+20250328,175000,1564365775,10150,10150,10150,10150,0
+20250328,174900,1564365775,10150,10150,10150,10150,0
+20250328,174800,1564365775,10150,10150,10150,10150,0
+20250328,174700,1564365775,10150,10150,10150,10150,0
+20250328,174600,1564365775,10150,10150,10150,10150,8164
+20250328,174500,1564365775,10150,10150,10150,10150,0
+20250328,174400,1564365775,10150,10150,10150,10150,0
+20250328,174300,1564365775,10150,10150,10150,10150,0
+20250328,174200,1564365775,10150,10150,10150,10150,0
+20250328,174100,1564365775,10150,10150,10150,10150,0
+20250328,174000,1564365775,10150,10150,10150,10150,0
+20250328,173900,1564365775,10150,10150,10150,10150,0
+20250328,173800,1564365775,10150,10150,10150,10150,0
+20250328,173700,1564365775,10150,10150,10150,10150,0
+20250328,173600,1564365775,10150,10150,10150,10150,0
+20250328,173500,1564365775,10150,10150,10150,10150,0
+20250328,173400,1564365775,10150,10150,10150,10150,0
+20250328,173300,1564365775,10150,10150,10150,10150,0
+20250328,173200,1564365775,10150,10150,10150,10150,0
+20250328,173100,1564365775,10150,10150,10150,10150,0
+20250328,173000,1564365775,10150,10150,10150,10150,0
+20250328,172900,1564365775,10150,10150,10150,10150,0
+20250328,172800,1564365775,10150,10150,10150,10150,0
+20250328,172700,1564365775,10150,10150,10150,10150,0
+20250328,172600,1564365775,10150,10150,10150,10150,0
+20250328,172500,1564365775,10150,10150,10150,10150,0
+20250328,172400,1564365775,10150,10150,10150,10150,0
+20250328,172300,1564365775,10150,10150,10150,10150,0
+20250328,172200,1564365775,10150,10150,10150,10150,0
+20250328,172100,1564365775,10150,10150,10150,10150,0
+20250328,172000,1564365775,10150,10150,10150,10150,0
+20250328,171900,1564365775,10150,10150,10150,10150,0
+20250328,171800,1564365775,10150,10150,10150,10150,0
+20250328,171700,1564365775,10150,10150,10150,10150,0
+20250328,171600,1564365775,10150,10150,10150,10150,8164
+20250328,171500,1564365775,10150,10150,10150,10150,0
+20250328,171400,1564365775,10150,10150,10150,10150,0
+20250328,171300,1564365775,10150,10150,10150,10150,0
+20250328,171200,1564365775,10150,10150,10150,10150,0
+20250328,171100,1564365775,10150,10150,10150,10150,0
+20250328,171000,1564365775,10150,10150,10150,10150,0
+20250328,170900,1564365775,10150,10150,10150,10150,0
+20250328,170800,1564365775,10150,10150,10150,10150,0
+20250328,170700,1564365775,10150,10150,10150,10150,0
+20250328,170600,1564365775,10150,10150,10150,10150,0
+20250328,170500,1564365775,10150,10150,10150,10150,0
+20250328,170400,1564365775,10150,10150,10150,10150,0
+20250328,170300,1564365775,10150,10150,10150,10150,0
+20250328,170200,1564365775,10150,10150,10150,10150,0
+20250328,170100,1564365775,10150,10150,10150,10150,0
+20250328,170000,1564365775,10150,10150,10150,10150,0
+20250328,165900,1564365775,10150,10150,10150,10150,0
+20250328,165800,1564365775,10150,10150,10150,10150,0
+20250328,165700,1564365775,10150,10150,10150,10150,0
+20250328,165600,1564365775,10150,10150,10150,10150,0
+20250328,165500,1564365775,10150,10150,10150,10150,0
+20250328,165400,1564365775,10150,10150,10150,10150,0
+20250328,165300,1564365775,10150,10150,10150,10150,0
+20250328,165200,1564365775,10150,10150,10150,10150,0
+20250328,165100,1564365775,10150,10150,10150,10150,0
+20250328,165000,1564365775,10150,10150,10150,10150,0
+20250328,164900,1564365775,10150,10150,10150,10150,0
+20250328,164800,1564365775,10150,10150,10150,10150,0
+20250328,164700,1564365775,10150,10150,10150,10150,0
+20250328,164600,1564365775,10150,10150,10150,10150,8164
+20250328,164500,1564365775,10150,10150,10150,10150,0
+20250328,164400,1564365775,10150,10150,10150,10150,0
+20250328,164300,1564365775,10150,10150,10150,10150,0
+20250328,164200,1564365775,10150,10150,10150,10150,0
+20250328,164100,1564365775,10150,10150,10150,10150,0
+20250328,164000,1564365775,10150,10150,10150,10150,0
+20250328,163900,1564365775,10150,10150,10150,10150,0
+20250328,163800,1564365775,10150,10150,10150,10150,0
+20250328,163700,1564365775,10150,10150,10150,10150,0
+20250328,163600,1564365775,10150,10150,10150,10150,0
+20250328,163500,1564365775,10150,10150,10150,10150,0
+20250328,163400,1564365775,10150,10150,10150,10150,0
+20250328,163300,1564365775,10150,10150,10150,10150,0
+20250328,163200,1564365775,10150,10150,10150,10150,0
+20250328,163100,1564365775,10150,10150,10150,10150,0
+20250328,163000,1564365775,10150,10150,10150,10150,0
+20250328,162900,1564365775,10150,10150,10150,10150,0
+20250328,162800,1564365775,10150,10150,10150,10150,0
+20250328,162700,1564365775,10150,10150,10150,10150,0
+20250328,162600,1564365775,10150,10150,10150,10150,0
+20250328,162500,1564365775,10150,10150,10150,10150,0
+20250328,162400,1564365775,10150,10150,10150,10150,0
+20250328,162300,1564365775,10150,10150,10150,10150,0
+20250328,162200,1564365775,10150,10150,10150,10150,0
+20250328,162100,1564365775,10150,10150,10150,10150,0
+20250328,162000,1564365775,10150,10150,10150,10150,0
+20250328,161900,1564365775,10150,10150,10150,10150,0
+20250328,161800,1564365775,10150,10150,10150,10150,0
+20250328,161700,1564365775,10150,10150,10150,10150,0
+20250328,161600,1564365775,10150,10150,10150,10150,8164
+20250328,161500,1564365775,10150,10150,10150,10150,0
+20250328,161400,1564365775,10150,10150,10150,10150,0
+20250328,161300,1564365775,10150,10150,10150,10150,0
+20250328,161200,1564365775,10150,10150,10150,10150,0
+20250328,161100,1564365775,10150,10150,10150,10150,0
+20250328,161000,1564365775,10150,10150,10150,10150,0
+20250328,160900,1564365775,10150,10150,10150,10150,0
+20250328,160800,1564365775,10150,10150,10150,10150,0
+20250328,160700,1564365775,10150,10150,10150,10150,0
+20250328,160600,1564365775,10150,10150,10150,10150,0
+20250328,160500,1564365775,10150,10150,10150,10150,0
+20250328,160400,1564365775,10150,10150,10150,10150,0
+20250328,160300,1564365775,10150,10150,10150,10150,0
+20250328,160200,1564365775,10150,10150,10150,10150,0
+20250328,160100,1564365775,10150,10150,10150,10150,0
+20250328,160000,1564365775,10150,10150,10150,10150,0
+20250328,155900,1564365775,10150,10150,10150,10150,0
+20250328,155800,1564365775,10150,10150,10150,10150,0
+20250328,155700,1564365775,10150,10150,10150,10150,0
+20250328,155600,1564365775,10150,10150,10150,10150,0
+20250328,155500,1564365775,10150,10150,10150,10150,0
+20250328,155400,1564365775,10150,10150,10150,10150,0
+20250328,155300,1564365775,10150,10150,10150,10150,0
+20250328,155200,1564365775,10150,10150,10150,10150,0
+20250328,155100,1564365775,10150,10150,10150,10150,0
+20250328,155000,1564365775,10150,10150,10150,10150,0
+20250328,154900,1564365775,10150,10150,10150,10150,0
+20250328,154800,1564365775,10150,10150,10150,10150,0
+20250328,154700,1564365775,10150,10150,10150,10150,0
+20250328,154600,1564365775,10150,10150,10150,10150,8164
+20250328,154500,1564365775,10150,10150,10150,10150,0
+20250328,154400,1564365775,10150,10150,10150,10150,0
+20250328,154300,1564365775,10150,10150,10150,10150,0
+20250328,154200,1564365775,10150,10150,10150,10150,0
+20250328,154100,1564365775,10150,10150,10150,10150,0
+20250328,154000,1564365775,10150,10150,10150,10150,0
+20250328,153900,1564365775,10150,10150,10150,10150,0
+20250328,153800,1564365775,10150,10150,10150,10150,0
+20250328,153700,1564365775,10150,10150,10150,10150,0
+20250328,153600,1564365775,10150,10150,10150,10150,0
+20250328,153500,1564365775,10150,10150,10150,10150,0
+20250328,153400,1564365775,10150,10150,10150,10150,0
+20250328,153300,1564365775,10150,10150,10150,10150,0
+20250328,153200,1564365775,10150,10150,10150,10150,0
+20250328,153100,1564365775,10150,10150,10150,10150,0
+20250328,153000,1564365775,10150,10150,10150,10150,8164
+20250328,152900,1481501175,10130,10130,10130,10130,0
+20250328,152800,1481501175,10130,10130,10130,10130,0
+20250328,152700,1481501175,10130,10130,10130,10130,0
+20250328,152600,1481501175,10130,10130,10130,10130,0
+20250328,152500,1481501175,10130,10130,10130,10130,0
+20250328,152400,1481501175,10130,10130,10130,10130,0
+20250328,152300,1481501175,10130,10130,10130,10130,0
+20250328,152200,1481501175,10130,10130,10130,10130,0
+20250328,152100,1481501175,10130,10130,10130,10130,0
+20250328,152000,1481501175,10130,10130,10130,10130,0
+20250328,151900,1481501175,10130,10120,10130,10120,42
+20250328,151800,1481075905,10130,10110,10140,10110,201
+20250328,151700,1479040345,10050,10060,10110,10050,249
+20250328,151600,1476537035,10050,10050,10050,10050,100
+20250328,151500,1475532035,10110,10070,10110,10050,121
+20250328,151400,1474315625,10120,10120,10120,10100,928
+20250328,151300,1464934855,10100,10100,10100,10100,38
+20250328,151200,1464551055,10110,10060,10110,10050,313
+20250328,151100,1461404055,10090,10090,10110,10090,819
+20250328,151000,1453131525,10090,10040,10090,10040,7
+20250328,150900,1453060945,10030,10070,10070,10030,1114
+20250328,150800,1441867535,10070,10090,10100,10070,820
+20250328,150700,1433597245,10090,10070,10090,10060,263
+20250328,150600,1430948895,10090,10070,10090,10070,360
+20250328,150500,1427319595,10070,10060,10070,10060,245
+20250328,150400,1424854865,10100,10050,10100,10050,242
+20250328,150300,1422414405,10050,10050,10050,10050,28
+20250328,150200,1422133005,10050,10050,10080,10050,209
+20250328,150100,1420032325,10050,10070,10070,10050,97
+20250328,150000,1419057435,10090,10090,10090,10090,2
+20250328,145900,1419037255,10100,10100,10100,10100,0
+20250328,145800,1419037255,10100,10100,10100,10100,0
+20250328,145700,1419037255,10100,10100,10100,10100,1
+20250328,145600,1419027155,10090,10050,10090,10040,199
+20250328,145500,1417028035,10050,10080,10100,10050,354
+20250328,145400,1413455145,10090,10090,10090,10090,0
+20250328,145300,1413455145,10090,10090,10090,10090,1
+20250328,145200,1413445055,10110,10110,10110,10110,0
+20250328,145100,1413445055,10110,10110,10110,10110,100
+20250328,145000,1412434055,10120,10120,10120,10120,1
+20250328,144900,1412423935,10130,10130,10130,10130,1
+20250328,144800,1412413805,10130,10130,10130,10130,0
+20250328,144700,1412413805,10130,10080,10130,10050,1095
+20250328,144600,1401385015,10140,10140,10140,10140,0
+20250328,144500,1401385015,10140,10120,10140,10120,147
+20250328,144400,1399897045,10100,10070,10120,10070,394
+20250328,144300,1395917005,10070,10080,10080,10070,9
+20250328,144200,1395826305,10100,10120,10120,10100,600
+20250328,144100,1389756305,10120,10100,10120,10100,251
+20250328,144000,1387220725,10090,10070,10090,10070,910
+20250328,143900,1378046715,10080,10080,10080,10080,0
+20250328,143800,1378046715,10080,10080,10080,10080,0
+20250328,143700,1378046715,10080,10070,10080,10030,354
+20250328,143600,1374492375,10070,10040,10070,10040,68
+20250328,143500,1373809535,10070,10080,10080,10040,58
+20250328,143400,1373224945,10080,10080,10080,10080,45
+20250328,143300,1372771345,10060,10040,10060,10030,522
+20250328,143200,1367524645,10060,10030,10060,10030,542
+20250328,143100,1362088325,10040,10040,10040,10040,2
+20250328,143000,1362068245,10080,10070,10080,10070,18
+20250328,142900,1361886855,10080,10030,10080,10020,426
+20250328,142800,1357615425,10080,10080,10080,10080,3
+20250328,142700,1357585185,10080,10050,10080,10050,671
+20250328,142600,1350831215,10010,10050,10060,10010,1329
+20250328,142500,1337503745,10060,10050,10080,10050,1086
+20250328,142400,1326579385,10060,10060,10060,10050,503
+20250328,142300,1321519825,10060,10090,10090,10060,878
+20250328,142200,1312674025,10110,10100,10110,10100,27
+20250328,142100,1312401305,10110,10110,10110,10090,100
+20250328,142000,1311390805,10120,10120,10120,10120,2
+20250328,141900,1311370565,10090,10120,10120,10090,48
+20250328,141800,1310886185,10100,10100,10100,10100,1
+20250328,141700,1310876085,10120,10130,10130,10080,23
+20250328,141600,1310643965,10130,10070,10130,10070,17
+20250328,141500,1310472655,10130,10140,10140,10080,34
+20250328,141400,1310129715,10140,10140,10140,10140,0
+20250328,141300,1310129715,10140,10140,10140,10140,24
+20250328,141200,1309886355,10140,10070,10140,10070,16
+20250328,141100,1309725095,10140,10120,10140,10120,344
+20250328,141000,1306239955,10120,10070,10120,10070,3
+20250328,140900,1306209645,10120,10120,10120,10120,2
+20250328,140800,1306189405,10070,10090,10130,10060,536
+20250328,140700,1300789545,10140,10140,10140,10140,0
+20250328,140600,1300789545,10140,10140,10140,10140,0
+20250328,140500,1300789545,10140,10110,10140,10100,26
+20250328,140400,1300526605,10140,10100,10140,10100,101
+20250328,140300,1299506425,10140,10130,10140,10100,14
+20250328,140200,1299364515,10150,10150,10150,10150,0
+20250328,140100,1299364515,10150,10150,10150,10150,0
+20250328,140000,1299364515,10150,10100,10150,10100,3
+20250328,135900,1299334115,10110,10110,10110,10110,306
+20250328,135800,1296240455,10180,10180,10180,10120,163
+20250328,135700,1294582435,10180,10160,10180,10160,1009
+20250328,135600,1284325775,10170,10130,10170,10130,24
+20250328,135500,1284082265,10170,10150,10170,10150,187
+20250328,135400,1282183815,10150,10140,10150,10140,76
+20250328,135300,1281412455,10150,10150,10150,10110,222
+20250328,135200,1279167095,10150,10140,10150,10140,108
+20250328,135100,1278071895,10140,10140,10150,10140,132
+20250328,135000,1276733385,10140,10150,10150,10140,11
+20250328,134900,1276621745,10150,10150,10150,10110,478
+20250328,134800,1271784825,10130,10150,10150,10120,291
+20250328,134700,1268831255,10150,10150,10150,10140,14
+20250328,134600,1268689175,10150,10110,10150,10110,571
+20250328,134500,1262907495,10110,10110,10110,10110,301
+20250328,134400,1259864385,10110,10100,10110,10100,502
+20250328,134300,1254794165,10100,10100,10100,10100,55
+20250328,134200,1254238665,10100,10100,10100,10100,0
+20250328,134100,1254238665,10100,10100,10100,10100,4
+20250328,134000,1254198265,10080,10090,10100,10080,41
+20250328,133900,1253784575,10100,10110,10110,10090,125
+20250328,133800,1252522125,10110,10110,10110,10100,21
+20250328,133700,1252309825,10100,10100,10110,10100,114
+20250328,133600,1251157475,10100,10090,10100,10080,585
+20250328,133500,1245254825,10090,10070,10090,10070,911
+20250328,133400,1236070935,10070,10030,10070,10030,1438
+20250328,133300,1221623675,9980,9990,9990,9980,554
+20250328,133200,1216094245,9980,9980,9980,9980,10
+20250328,133100,1215994445,9980,9980,9980,9980,900
+20250328,133000,1207012445,9970,9990,9990,9970,944
+20250328,132900,1197586115,9990,9990,9990,9990,329
+20250328,132800,1194299405,9990,9990,9990,9990,300
+20250328,132700,1191302405,9990,10020,10020,9980,3759
+20250328,132600,1153713345,10010,10010,10010,10010,0
+20250328,132500,1153713345,10010,10010,10010,10010,0
+20250328,132400,1153713345,10010,10020,10020,10010,150
+20250328,132300,1152210845,10030,10040,10040,10030,104
+20250328,132200,1151167185,10010,10010,10010,10010,0
+20250328,132100,1151167185,10010,10010,10010,10010,35
+20250328,132000,1150816835,10020,10010,10020,10010,238
+20250328,131900,1148432095,10010,10030,10030,10000,1530
+20250328,131800,1133119355,10020,10020,10020,10020,10
+20250328,131700,1133019155,10050,10050,10050,10050,0
+20250328,131600,1133019155,10050,10040,10050,10040,21
+20250328,131500,1132808305,10050,10050,10050,10050,0
+20250328,131400,1132808305,10050,10020,10050,10020,62
+20250328,131300,1132187035,10050,10020,10050,10020,359
+20250328,131200,1128589295,10010,10010,10010,10010,0
+20250328,131100,1128589295,10010,10020,10020,10010,426
+20250328,131000,1124325005,10020,10040,10050,10020,7
+20250328,130900,1124254795,10040,10040,10050,10040,7
+20250328,130800,1124184505,10010,10020,10020,10010,84
+20250328,130700,1123343295,10050,10020,10050,10020,74
+20250328,130600,1122601755,10020,10020,10020,10020,9
+20250328,130500,1122511575,10030,10030,10030,10030,0
+20250328,130400,1122511575,10030,10030,10030,10030,0
+20250328,130300,1122511575,10030,10030,10030,10030,100
+20250328,130200,1121508575,10070,10070,10070,10070,0
+20250328,130100,1121508575,10070,10070,10070,10070,0
+20250328,130000,1121508575,10070,10070,10070,10070,0
+20250328,125900,1121508575,10070,10060,10070,10060,26
+20250328,125800,1121247005,10060,10030,10060,10030,204
+20250328,125700,1119199035,10030,10010,10030,10000,1459
+20250328,125600,1104605005,10010,10040,10040,10010,164
+20250328,125500,1102962900,10050,10050,10050,10050,0
+20250328,125400,1102962900,10050,10050,10050,10030,12
+20250328,125300,1102842500,10010,10010,10010,10010,49
+20250328,125200,1102352010,10000,10030,10080,10000,374
+20250328,125100,1098604805,10020,10020,10020,10020,0
+20250328,125000,1098604805,10020,10020,10020,10020,141
+20250328,124900,1097191985,10080,10060,10080,10060,19
+20250328,124800,1097000825,10060,10030,10060,10030,3
+20250328,124700,1096970675,10020,10030,10030,10020,17
+20250328,124600,1096800255,10030,10040,10040,10030,4
+20250328,124500,1096760125,10080,10040,10080,10040,44
+20250328,124400,1096318205,10040,10040,10040,10010,41
+20250328,124300,1095906715,9990,10020,10020,9990,4712
+20250328,124200,1048766145,10080,10090,10090,10080,113
+20250328,124100,1047627085,10070,10090,10090,10070,103
+20250328,124000,1046588875,10090,10040,10090,10040,62
+20250328,123900,1045963395,10090,10090,10090,10090,1
+20250328,123800,1045953305,10020,10040,10040,10020,458
+20250328,123700,1041359465,10090,10090,10090,10090,0
+20250328,123600,1041359465,10090,10100,10100,10050,271
+20250328,123500,1038627785,10110,10110,10110,10110,0
+20250328,123400,1038627785,10110,10100,10110,10100,3
+20250328,123300,1038597475,10100,10100,10110,10100,453
+20250328,123200,1034022165,10100,10100,10100,10100,0
+20250328,123100,1034022165,10100,10050,10100,10050,103
+20250328,123000,1032986915,10100,10100,10100,10100,2
+20250328,122900,1032966715,10100,10090,10100,10090,112
+20250328,122800,1031836625,10090,10080,10090,10080,6
+20250328,122700,1031776135,10090,10090,10090,10090,0
+20250328,122600,1031776135,10090,10090,10090,10090,0
+20250328,122500,1031776135,10090,10090,10090,10090,8
+20250328,122400,1031695415,10090,10090,10090,10090,5
+20250328,122300,1031644965,10090,10090,10090,10090,22
+20250328,122200,1031422985,10090,10090,10090,10090,0
+20250328,122100,1031422985,10090,10090,10090,10090,6
+20250328,122000,1031362445,10090,10050,10090,10050,6
+20250328,121900,1031302105,10090,10090,10090,10090,0
+20250328,121800,1031302105,10090,10090,10090,10090,0
+20250328,121700,1031302105,10090,10090,10090,10090,1
+20250328,121600,1031292015,10040,10040,10040,10040,0
+20250328,121500,1031292015,10040,10050,10050,10040,104
+20250328,121400,1030246945,10100,10100,10100,10100,0
+20250328,121300,1030246945,10100,10060,10100,10060,14
+20250328,121200,1030106065,10110,10070,10110,10070,140
+20250328,121100,1028696195,10040,10040,10040,10040,0
+20250328,121000,1028696195,10040,10050,10050,10040,352
+20250328,120900,1025160635,10060,10060,10070,10060,28
+20250328,120800,1024878845,10070,10070,10070,10070,22
+20250328,120700,1024657305,10070,10070,10070,10070,2
+20250328,120600,1024637165,10060,10060,10060,10050,343
+20250328,120500,1021187975,10110,10110,10110,10110,0
+20250328,120400,1021187975,10110,10070,10110,10070,3
+20250328,120300,1021157725,10050,10050,10050,10050,6
+20250328,120200,1021097425,10110,10110,10110,10110,2
+20250328,120100,1021077205,10060,10060,10060,10060,13
+20250328,120000,1020946425,10110,10110,10110,10110,0
+20250328,115900,1020946425,10110,10060,10110,10060,504
+20250328,115800,1015876085,10110,10110,10110,10110,0
+20250328,115700,1015876085,10110,10070,10110,10070,6
+20250328,115600,1015815545,10110,10110,10110,10110,0
+20250328,115500,1015815545,10110,10060,10110,10060,10
+20250328,115400,1015714625,10110,10110,10110,10110,3
+20250328,115300,1015684295,10110,10060,10110,10060,132
+20250328,115200,1014356325,10120,10120,10120,10120,1
+20250328,115100,1014346205,10120,10080,10120,10070,159
+20250328,115000,1012744415,10120,10120,10120,10120,0
+20250328,114900,1012744415,10120,10120,10120,10120,28
+20250328,114800,1012461055,10120,10080,10120,10080,9
+20250328,114700,1012370095,10120,10120,10120,10120,167
+20250328,114600,1010680055,10120,10100,10120,10100,97
+20250328,114500,1009699415,10110,10110,10110,10110,0
+20250328,114400,1009699415,10110,10110,10110,10110,0
+20250328,114300,1009699415,10110,10100,10110,10100,148
+20250328,114200,1008204535,10100,10090,10110,10040,86
+20250328,114100,1007338015,10090,10070,10090,10030,97
+20250328,114000,1006361355,10040,10020,10040,10020,82
+20250328,113900,1005539385,10000,10060,10080,10000,2173
+20250328,113800,983791105,10090,10090,10090,10090,0
+20250328,113700,983791105,10090,10090,10090,10090,0
+20250328,113600,983791105,10090,10090,10090,10090,50
+20250328,113500,983286605,10090,10070,10100,10040,228
+20250328,113400,980995745,10060,10060,10060,10060,0
+20250328,113300,980995745,10060,10060,10060,10060,0
+20250328,113200,980995745,10060,10110,10110,10060,36
+20250328,113100,980632085,10110,10110,10110,10110,0
+20250328,113000,980632085,10110,10070,10120,10070,13
+20250328,112900,980501045,10070,10050,10150,10040,288
+20250328,112800,977599405,10050,10050,10050,10050,294
+20250328,112700,974644705,10040,10040,10040,10040,2
+20250328,112600,974624625,10070,10070,10070,10070,0
+20250328,112500,974624625,10070,10070,10070,10070,0
+20250328,112400,974624625,10070,10070,10070,10070,0
+20250328,112300,974624625,10070,10020,10070,10020,27
+20250328,112200,974354035,10020,10070,10080,10020,798
+20250328,112100,966355965,10030,10050,10050,10030,500
+20250328,112000,961332495,10070,10070,10070,10070,4
+20250328,111900,961292215,10050,10050,10050,10050,110
+20250328,111800,960186715,10050,10050,10050,10050,15
+20250328,111700,960035965,10050,10050,10050,10050,0
+20250328,111600,960035965,10050,10050,10050,10050,17
+20250328,111500,959865115,10030,10040,10050,10030,142
+20250328,111400,958440775,10040,10040,10040,10040,210
+20250328,111300,956332375,10040,10040,10040,10040,7
+20250328,111200,956262095,10050,10050,10090,10050,23
+20250328,111100,956030835,10080,10080,10080,10080,1
+20250328,111000,956020755,10080,10050,10090,10030,591
+20250328,110900,950086285,10060,10080,10080,10060,451
+20250328,110800,945545245,10080,10090,10090,10080,98
+20250328,110700,944556545,10120,10120,10120,10120,1
+20250328,110600,944546425,10120,10090,10120,10090,34
+20250328,110500,944203335,10100,10090,10120,10090,25
+20250328,110400,943950955,10100,10100,10100,10100,503
+20250328,110300,938870655,10130,10130,10130,10110,495
+20250328,110200,933862575,10120,10130,10150,10120,403
+20250328,110100,929780155,10140,10140,10140,10140,16
+20250328,110000,929617915,10150,10150,10150,10150,0
+20250328,105900,929617915,10150,10150,10150,10150,2
+20250328,105800,929597615,10160,10160,10160,10160,0
+20250328,105700,929597615,10160,10160,10160,10160,4
+20250328,105600,929556975,10160,10160,10160,10160,1
+20250328,105500,929546815,10150,10170,10170,10150,12
+20250328,105400,929424975,10170,10170,10170,10170,3
+20250328,105300,929394465,10170,10170,10170,10170,261
+20250328,105200,926740095,10170,10170,10170,10170,1
+20250328,105100,926729925,10170,10170,10170,10170,0
+20250328,105000,926729925,10170,10160,10170,10160,501
+20250328,104900,921639755,10160,10130,10160,10130,61
+20250328,104800,921021765,10130,10130,10130,10130,6
+20250328,104700,920960985,10120,10120,10120,10120,168
+20250328,104600,919260825,10130,10170,10170,10130,20
+20250328,104500,919058065,10170,10130,10170,10130,4
+20250328,104400,919017425,10170,10140,10170,10140,17
+20250328,104300,918845015,10170,10170,10170,10170,414
+20250328,104200,914634635,10140,10155,10155,10140,112
+20250328,104100,913498925,10140,10120,10155,10120,621
+20250328,104000,907212535,10110,10090,10110,10090,394
+20250328,103900,903229305,10120,10120,10120,10120,29
+20250328,103800,902935825,10120,10120,10120,10120,5
+20250328,103700,902885225,10120,10170,10170,10090,1778
+20250328,103600,884902715,10120,10170,10170,10120,378
+20250328,103500,881077055,10170,10160,10170,10120,108
+20250328,103400,879979815,10160,10130,10160,10120,234
+20250328,103300,877611365,10160,10120,10170,10120,463
+20250328,103200,872912085,10170,10170,10170,10170,6
+20250328,103100,872851065,10150,10170,10170,10150,324
+20250328,103000,869556005,10180,10080,10180,10080,1001
+20250328,102900,859420495,10090,10090,10090,10080,10
+20250328,102800,859319605,10110,10100,10110,10100,11
+20250328,102700,859208485,10100,10100,10100,10090,20
+20250328,102600,859006505,10100,10100,10100,10100,12
+20250328,102500,858885305,10100,10110,10110,10100,7
+20250328,102400,858814585,10110,10110,10110,10110,4
+20250328,102300,858774145,10070,10070,10100,10070,6285
+20250328,102200,795484075,10120,10070,10120,10070,9
+20250328,102100,795393135,10120,10110,10120,10060,665
+20250328,102000,788694845,10110,10110,10110,10110,20
+20250328,101900,788492645,10110,10080,10110,10080,2273
+20250328,101800,765577595,10080,10060,10080,10060,877
+20250328,101700,756737915,10080,10080,10080,10080,53
+20250328,101600,756203675,10080,10080,10080,10060,934
+20250328,101500,746789315,10080,10080,10080,10070,278
+20250328,101400,743987115,10080,10080,10080,10080,25
+20250328,101300,743735115,10080,10080,10080,10080,3
+20250328,101200,743704875,10080,10080,10080,10080,5
+20250328,101100,743654475,10080,10080,10080,10080,1
+20250328,101000,743644395,10080,10050,10080,10040,108
+20250328,100900,742559055,10090,10090,10090,10090,30
+20250328,100800,742256355,10100,10100,10100,10100,0
+20250328,100700,742256355,10100,10100,10100,10100,0
+20250328,100600,742256355,10100,10100,10100,10100,250
+20250328,100500,739731355,10100,10100,10100,10100,20
+20250328,100400,739529355,10100,10040,10100,10040,453
+20250328,100300,734968155,10020,10030,10030,10020,200
+20250328,100200,732964145,10000,10010,10040,10000,1935
+20250328,100100,713611615,10010,10020,10020,10010,441
+20250328,100000,709195205,10010,10040,10040,10010,153
+20250328,095900,707663645,10000,10010,10010,10000,79
+20250328,095800,706873395,10050,10010,10050,10000,1500
+20250328,095700,691872345,10010,10000,10010,10000,550
+20250328,095600,686371345,9990,9990,9990,9990,1019
+20250328,095500,676191535,9990,9990,9990,9990,754
+20250328,095400,668659075,9990,10060,10060,9960,4109
+20250328,095300,627507305,10060,10050,10060,10050,215
+20250328,095200,625345575,10060,10060,10060,10060,30
+20250328,095100,625043775,10060,10060,10060,10060,47
+20250328,095000,624570955,10070,10070,10070,10070,810
+20250328,094900,616414255,10060,10050,10070,10050,189
+20250328,094800,614512995,10050,10060,10060,10050,97
+20250328,094700,613537285,10070,10050,10070,10030,22
+20250328,094600,613316445,10030,10050,10050,10030,933
+20250328,094500,603953085,10080,10030,10080,10030,295
+20250328,094400,600988625,10030,10020,10030,10020,316
+20250328,094300,597821345,10020,10040,10060,10010,4161
+20250328,094200,556101365,10040,10040,10040,10040,1600
+20250328,094100,540037365,10040,10050,10050,10040,220
+20250328,094000,537828465,10080,10040,10080,10040,813
+20250328,093900,529664865,10040,10050,10080,10040,525
+20250328,093800,524390585,10040,10040,10050,10030,1045
+20250328,093700,513896715,10040,10080,10080,10040,1812
+20250328,093600,495672815,10080,10090,10090,10080,1588
+20250328,093500,479657375,10090,10100,10100,10090,168
+20250328,093400,477961405,10100,10120,10120,10100,407
+20250328,093300,473844485,10120,10120,10120,10100,1065
+20250328,093200,463066965,10100,10110,10110,10090,252
+20250328,093100,460521535,10120,10120,10120,10120,85
+20250328,093000,459661335,10100,10120,10120,10100,312
+20250328,092900,456506685,10120,10160,10160,10120,767
+20250328,092800,448738115,10200,10200,10200,10200,0
+20250328,092700,448738115,10200,10200,10200,10200,32
+20250328,092600,448411715,10200,10170,10220,10150,256
+20250328,092500,445810835,10260,10260,10260,10260,1
+20250328,092400,445800575,10210,10250,10310,10210,507
+20250328,092300,440615435,10250,10200,10250,10200,170
+20250328,092200,438876315,10190,10160,10190,10160,132
+20250328,092100,437533035,10165,10140,10180,10140,6
+20250328,092000,437472010,10130,10140,10140,10130,151
+20250328,091900,435942130,10130,10130,10190,10120,32
+20250328,091800,435618040,10200,10200,10200,10200,38
+20250328,091700,435230440,10120,10120,10120,10120,0
+20250328,091600,435230440,10120,10120,10120,10120,0
+20250328,091500,435230440,10120,10120,10120,10120,27
+20250328,091400,434957200,10110,10220,10250,10110,1837
+20250328,091300,416325550,10250,10060,10260,10060,628
+20250328,091200,409928440,10050,10100,10100,10050,2311
+20250328,091100,386642430,10100,10130,10180,10100,926
+20250328,091000,377276770,10120,10090,10120,10080,193
+20250328,090900,375327240,10090,10040,10090,10000,3733
+20250328,090800,337837510,10040,10170,10170,10030,7927
+20250328,090700,257945100,10160,10200,10200,10160,426
+20250328,090600,253610390,10190,10240,10240,10160,2077
+20250328,090500,232470270,10240,10170,10240,10170,864
+20250328,090400,223645790,10170,10370,10380,10120,10052
+20250328,090300,119774840,10380,10400,10400,10370,484
+20250328,090200,114753580,10370,10370,10410,10370,1067
+20250328,090100,103687670,10380,10440,10440,10380,1471
+20250328,090000,88407130,10420,10390,10520,10370,8492

461030/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
+20250328,161359,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10150,-240,5,-2.31,1568587735,155122,59.36,10390,10520,9960,13500,7280,10390,10111.86,3.73,0,-16950,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1423,-11.13,13.92,12,1.11,-912.00,729.00,40550,20240403,-74.97,8430,20240710,20.40,14430,-29.66,20250211,9360,8.44,20250203,40550,-74.97,20240403,8430,20.40,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250328,151403,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10100,-290,5,-2.79,1464934855,144901,55.44,10390,10520,9960,13500,7280,10390,10109.90,3.73,0,-16752,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1416,-11.07,13.85,12,1.03,-912.00,729.00,40550,20240403,-75.09,8430,20240710,19.81,14430,-30.01,20250211,9360,7.91,20250203,40550,-75.09,20240403,8430,19.81,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250328,141406,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10140,-250,5,-2.41,1310129715,129524,49.56,10390,10520,9960,13500,7280,10390,10114.95,3.73,0,-17933,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1421,-11.12,13.91,12,0.92,-912.00,729.00,40550,20240403,-74.99,8430,20240710,20.28,14430,-29.73,20250211,9360,8.33,20250203,40550,-74.99,20240403,8430,20.28,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250328,131400,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10050,-340,5,-3.27,1132187035,111820,42.79,10390,10520,9960,13500,7280,10390,10125.08,3.73,0,-18965,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1409,-11.02,13.79,12,0.80,-912.00,729.00,40550,20240403,-75.22,8430,20240710,19.22,14430,-30.35,20250211,9360,7.37,20250203,40550,-75.22,20240403,8430,19.22,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250328,121358,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10100,-290,5,-2.79,1030246945,101646,38.89,10390,10520,9960,13500,7280,10390,10135.63,3.73,0,-15969,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1416,-11.07,13.85,12,0.73,-912.00,729.00,40550,20240403,-75.09,8430,20240710,19.81,14430,-30.01,20250211,9360,7.91,20250203,40550,-75.09,20240403,8430,19.81,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250328,111357,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10040,-350,5,-3.37,956332375,94285,36.08,10390,10520,9960,13500,7280,10390,10142.99,3.73,0,-14094,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1407,-11.01,13.77,12,0.67,-912.00,729.00,40550,20240403,-75.24,8430,20240710,19.10,14430,-30.42,20250211,9360,7.26,20250203,40550,-75.24,20240403,8430,19.10,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250328,101407,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10080,-310,5,-2.98,743735115,73226,28.02,10390,10520,9960,13500,7280,10390,10156.70,3.73,0,-5307,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1413,-11.05,13.83,12,0.52,-912.00,729.00,40550,20240403,-75.14,8430,20240710,19.57,14430,-30.15,20250211,9360,7.69,20250203,40550,-75.14,20240403,8430,19.57,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250328,091415,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10160,-230,5,-2.21,419219500,40937,15.66,10390,10520,10000,13500,7280,10390,10240.59,3.73,0,-2851,11643,11016,10673,10046,9703,10845,9875,14,3110,100,6440,10,1,14017750,1424,-11.14,13.94,12,0.29,-912.00,729.00,40550,20240403,-74.94,8430,20240710,20.52,14430,-29.59,20250211,9360,8.55,20250203,40550,-74.94,20240403,8430,20.52,20240710,2.23,N,461030,100,14 억,,522230,N,N,15,N,00,N
+20250327,162715,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10390,-710,5,-6.40,2780675030,258905,62.68,10940,11300,10330,14430,7770,11100,10741.70,3.84,0,-15948,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1456,-11.39,14.25,12,1.85,-912.00,729.00,40550,20240403,-74.38,8430,20240710,23.25,14430,-28.00,20250211,9360,11.00,20250203,40550,-74.38,20240403,8430,23.25,20240710,2.42,N,461030,100,14 억,,538178,N,N,15,N,00,N
+20250327,151401,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10420,-680,5,-6.13,2611440580,242633,58.74,10940,11300,10330,14430,7770,11100,10762.92,3.84,0,-17399,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1461,-11.43,14.29,12,1.73,-912.00,729.00,40550,20240403,-74.30,8430,20240710,23.61,14430,-27.79,20250211,9360,11.32,20250203,40550,-74.30,20240403,8430,23.61,20240710,2.42,N,461030,100,14 억,,538178,N,N,860,N,00,N
+20250327,141405,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10740,-360,5,-3.24,1984171335,182904,44.28,10940,11300,10560,14430,7770,11100,10848.16,3.84,0,-16933,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1506,-11.78,14.73,12,1.30,-912.00,729.00,40550,20240403,-73.51,8430,20240710,27.40,14430,-25.57,20250211,9360,14.74,20250203,40550,-73.51,20240403,8430,27.40,20240710,2.42,N,461030,100,14 억,,538178,N,N,860,N,00,N
+20250327,131356,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10750,-350,5,-3.15,1792937245,165100,39.97,10940,11300,10560,14430,7770,11100,10859.70,3.84,0,-13463,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1507,-11.79,14.75,12,1.18,-912.00,729.00,40550,20240403,-73.49,8430,20240710,27.52,14430,-25.50,20250211,9360,14.85,20250203,40550,-73.49,20240403,8430,27.52,20240710,2.42,N,461030,100,14 억,,538178,N,N,860,N,00,N
+20250327,121410,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10720,-380,5,-3.42,1645453495,151351,36.64,10940,11300,10560,14430,7770,11100,10871.77,3.84,0,-9964,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1503,-11.75,14.71,12,1.08,-912.00,729.00,40550,20240403,-73.56,8430,20240710,27.16,14430,-25.71,20250211,9360,14.53,20250203,40550,-73.56,20240403,8430,27.16,20240710,2.42,N,461030,100,14 억,,538178,N,N,860,N,00,N
+20250327,111402,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10900,-200,5,-1.80,1502587070,138082,33.43,10940,11300,10560,14430,7770,11100,10881.85,3.84,0,-5711,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1528,-11.95,14.95,12,0.99,-912.00,729.00,40550,20240403,-73.12,8430,20240710,29.30,14430,-24.46,20250211,9360,16.45,20250203,40550,-73.12,20240403,8430,29.30,20240710,2.42,N,461030,100,14 억,,538178,N,N,860,N,00,N
+20250327,101356,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10990,-110,5,-0.99,1143148690,105281,25.49,10940,11300,10560,14430,7770,11100,10858.07,3.84,0,-4290,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1541,-12.05,15.08,12,0.75,-912.00,729.00,40550,20240403,-72.90,8430,20240710,30.37,14430,-23.84,20250211,9360,17.41,20250203,40550,-72.90,20240403,8430,30.37,20240710,2.42,N,461030,100,14 억,,538178,N,N,860,N,00,N
+20250327,091400,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11090,-10,5,-0.09,567524940,52727,12.77,10940,11110,10560,14430,7770,11100,10763.46,3.84,0,-2908,11920,11510,11220,10810,10520,11365,10665,14,3330,100,6880,10,1,14017750,1555,-12.16,15.21,12,0.38,-912.00,729.00,40550,20240403,-72.65,8430,20240710,31.55,14430,-23.15,20250211,9360,18.48,20250203,40550,-72.65,20240403,8430,31.55,20240710,2.42,N,461030,100,14 억,,538178,N,N,860,N,00,N
+20250326,161347,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11100,-310,5,-2.72,4616839805,408261,18.02,11500,11630,10930,14830,7990,11410,11309.22,3.76,0,8271,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1556,-12.17,15.23,12,2.91,-912.00,729.00,40550,20240403,-72.63,8430,20240710,31.67,14430,-23.08,20250211,9360,18.59,20250203,40550,-72.63,20240403,8430,31.67,20240710,2.42,N,461030,100,14 억,,526532,N,N,860,N,00,N
+20250326,151347,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11140,-270,5,-2.37,4438571425,392205,17.31,11500,11630,10930,14830,7990,11410,11316.76,3.76,0,13049,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1562,-12.21,15.28,12,2.80,-912.00,729.00,40550,20240403,-72.53,8430,20240710,32.15,14430,-22.80,20250211,9360,19.02,20250203,40550,-72.53,20240403,8430,32.15,20240710,2.42,N,461030,100,14 억,,526532,N,N,0,N,00,N
+20250326,141345,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11070,-340,5,-2.98,4154774705,366432,16.17,11500,11630,11000,14830,7990,11410,11338.29,3.76,0,15077,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1552,-12.14,15.19,12,2.61,-912.00,729.00,40550,20240403,-72.70,8430,20240710,31.32,14430,-23.28,20250211,9360,18.27,20250203,40550,-72.70,20240403,8430,31.32,20240710,2.42,N,461030,100,14 억,,526532,N,N,0,N,00,N
+20250326,131349,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11300,-110,5,-0.96,3612835325,317663,14.02,11500,11630,11060,14830,7990,11410,11373.07,3.76,0,6045,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1584,-12.39,15.50,12,2.27,-912.00,729.00,40550,20240403,-72.13,8430,20240710,34.05,14430,-21.69,20250211,9360,20.73,20250203,40550,-72.13,20240403,8430,34.05,20240710,2.42,N,461030,100,14 억,,526532,N,N,0,N,00,N
+20250326,121354,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11400,-10,5,-0.09,3392851565,298277,13.16,11500,11630,11060,14830,7990,11410,11374.73,3.76,0,11423,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1598,-12.50,15.64,12,2.13,-912.00,729.00,40550,20240403,-71.89,8430,20240710,35.23,14430,-21.00,20250211,9360,21.79,20250203,40550,-71.89,20240403,8430,35.23,20240710,2.42,N,461030,100,14 억,,526532,N,N,0,N,00,N
+20250326,111350,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11350,-60,5,-0.53,3129968405,275187,12.14,11500,11630,11060,14830,7990,11410,11373.85,3.76,0,10279,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1591,-12.45,15.57,12,1.96,-912.00,729.00,40550,20240403,-72.01,8430,20240710,34.64,14430,-21.34,20250211,9360,21.26,20250203,40550,-72.01,20240403,8430,34.64,20240710,2.42,N,461030,100,14 억,,526532,N,N,0,N,00,N
+20250326,101350,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11480,70,2,0.61,2725081485,239505,10.57,11500,11630,11060,14830,7990,11410,11377.86,3.76,0,2064,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1609,-12.59,15.75,12,1.71,-912.00,729.00,40550,20240403,-71.69,8430,20240710,36.18,14430,-20.44,20250211,9360,22.65,20250203,40550,-71.69,20240403,8430,36.18,20240710,2.42,N,461030,100,14 억,,526532,N,N,0,N,00,N
+20250326,091352,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11160,-250,5,-2.19,1075712770,94611,4.18,11500,11590,11160,14830,7990,11410,11369.47,3.76,0,111,13043,12226,11053,10236,9063,12635,10645,14,3420,100,7070,10,1,14017750,1564,-12.24,15.31,12,0.67,-912.00,729.00,40550,20240403,-72.48,8430,20240710,32.38,14430,-22.66,20250211,9360,19.23,20250203,40550,-72.48,20240403,8430,32.38,20240710,2.42,N,461030,100,14 억,,526532,N,N,0,N,00,N
+20250325,161339,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11410,1650,2,16.91,25224750510,2252486,4118.49,10050,11870,9880,12680,6840,9760,11198.14,3.60,0,22447,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1599,-12.51,15.65,12,16.07,-912.00,729.00,40550,20240403,-71.86,8430,20240710,35.35,14430,-20.93,20250211,9360,21.90,20250203,40550,-71.86,20240403,8430,35.35,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250325,151342,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11160,1400,2,14.34,23730910350,2120591,3877.33,10050,11870,9880,12680,6840,9760,11190.71,3.60,0,27009,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1564,-12.24,15.31,12,15.13,-912.00,729.00,40550,20240403,-72.48,8430,20240710,32.38,14430,-22.66,20250211,9360,19.23,20250203,40550,-72.48,20240403,8430,32.38,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250325,141339,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11120,1360,2,13.93,21869189070,1954850,3574.29,10050,11870,9880,12680,6840,9760,11187.14,3.60,0,37413,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1559,-12.19,15.25,12,13.95,-912.00,729.00,40550,20240403,-72.58,8430,20240710,31.91,14430,-22.94,20250211,9360,18.80,20250203,40550,-72.58,20240403,8430,31.91,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250325,131431,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11300,1540,2,15.78,20032785990,1790061,3272.99,10050,11870,9880,12680,6840,9760,11191.12,3.60,0,27578,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1584,-12.39,15.50,12,12.77,-912.00,729.00,40550,20240403,-72.13,8430,20240710,34.05,14430,-21.69,20250211,9360,20.73,20250203,40550,-72.13,20240403,8430,34.05,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250325,121340,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11330,1570,2,16.09,18172840860,1627011,2974.86,10050,11870,9880,12680,6840,9760,11169.46,3.60,0,42009,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1588,-12.42,15.54,12,11.61,-912.00,729.00,40550,20240403,-72.06,8430,20240710,34.40,14430,-21.48,20250211,9360,21.05,20250203,40550,-72.06,20240403,8430,34.40,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250325,111340,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11400,1640,2,16.80,12394964100,1127409,2061.38,10050,11550,9880,12680,6840,9760,10994.20,3.60,0,34690,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1598,-12.50,15.64,12,8.04,-912.00,729.00,40550,20240403,-71.89,8430,20240710,35.23,14430,-21.00,20250211,9360,21.79,20250203,40550,-71.89,20240403,8430,35.23,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250325,101351,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10500,740,2,7.58,2456911365,238483,436.05,10050,10500,9880,12680,6840,9760,10302.25,3.60,0,-1751,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1472,-11.51,14.40,12,1.70,-912.00,729.00,40550,20240403,-74.11,8430,20240710,24.56,14430,-27.23,20250211,9360,12.18,20250203,40550,-74.11,20240403,8430,24.56,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250325,091352,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10210,450,2,4.61,392384510,38840,71.02,10050,10210,9880,12680,6840,9760,10102.59,3.60,0,11312,9993,9876,9733,9616,9473,9935,9675,14,2920,100,6050,10,1,14017750,1431,-11.20,14.01,12,0.28,-912.00,729.00,40550,20240403,-74.82,8430,20240710,21.12,14430,-29.24,20250211,9360,9.08,20250203,40550,-74.82,20240403,8430,21.12,20240710,2.48,N,461030,100,14 억,,504661,N,N,2,N,00,N
+20250324,161335,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9760,90,2,0.93,531721510,54628,57.09,9600,9850,9590,12570,6770,9670,9733.49,3.55,0,6056,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1368,-10.70,13.39,12,0.39,-912.00,729.00,40550,20240403,-75.93,8430,20240710,15.78,14430,-32.36,20250211,9360,4.27,20250203,40550,-75.93,20240403,8430,15.78,20240710,2.41,N,461030,100,14 억,,498006,N,N,2,N,00,N
+20250324,151345,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9730,60,2,0.62,495603220,50925,53.22,9600,9850,9590,12570,6770,9670,9732.03,3.55,0,6860,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1364,-10.67,13.35,12,0.36,-912.00,729.00,40550,20240403,-76.00,8430,20240710,15.42,14430,-32.57,20250211,9360,3.95,20250203,40550,-76.00,20240403,8430,15.42,20240710,2.41,N,461030,100,14 억,,498006,N,N,0,N,00,N
+20250324,141347,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9710,40,2,0.41,453068280,46543,48.64,9600,9850,9590,12570,6770,9670,9734.41,3.55,0,6741,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1361,-10.65,13.32,12,0.33,-912.00,729.00,40550,20240403,-76.05,8430,20240710,15.18,14430,-32.71,20250211,9360,3.74,20250203,40550,-76.05,20240403,8430,15.18,20240710,2.41,N,461030,100,14 억,,498006,N,N,0,N,00,N
+20250324,131347,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9790,120,2,1.24,405553750,41659,43.54,9600,9850,9590,12570,6770,9670,9735.09,3.55,0,6622,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1372,-10.73,13.43,12,0.30,-912.00,729.00,40550,20240403,-75.86,8430,20240710,16.13,14430,-32.16,20250211,9360,4.59,20250203,40550,-75.86,20240403,8430,16.13,20240710,2.41,N,461030,100,14 억,,498006,N,N,0,N,00,N
+20250324,121344,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9840,170,2,1.76,378782240,38923,40.68,9600,9850,9590,12570,6770,9670,9731.58,3.55,0,7427,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1379,-10.79,13.50,12,0.28,-912.00,729.00,40550,20240403,-75.73,8430,20240710,16.73,14430,-31.81,20250211,9360,5.13,20250203,40550,-75.73,20240403,8430,16.73,20240710,2.41,N,461030,100,14 억,,498006,N,N,0,N,00,N
+20250324,111344,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9740,70,2,0.72,250429110,25819,26.98,9600,9790,9590,12570,6770,9670,9699.42,3.55,0,4016,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1365,-10.68,13.36,12,0.18,-912.00,729.00,40550,20240403,-75.98,8430,20240710,15.54,14430,-32.50,20250211,9360,4.06,20250203,40550,-75.98,20240403,8430,15.54,20240710,2.41,N,461030,100,14 억,,498006,N,N,0,N,00,N
+20250324,101340,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9760,90,2,0.93,224990320,23205,24.25,9600,9790,9590,12570,6770,9670,9695.77,3.55,0,3535,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1368,-10.70,13.39,12,0.17,-912.00,729.00,40550,20240403,-75.93,8430,20240710,15.78,14430,-32.36,20250211,9360,4.27,20250203,40550,-75.93,20240403,8430,15.78,20240710,2.41,N,461030,100,14 억,,498006,N,N,0,N,00,N
+20250324,091342,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9730,60,2,0.62,120333100,12465,13.03,9600,9740,9590,12570,6770,9670,9653.67,3.55,0,3986,10123,9896,9723,9496,9323,9810,9410,14,2900,100,5990,10,1,14017750,1364,-10.67,13.35,12,0.09,-912.00,729.00,40550,20240403,-76.00,8430,20240710,15.42,14430,-32.57,20250211,9360,3.95,20250203,40550,-76.00,20240403,8430,15.42,20240710,2.41,N,461030,100,14 억,,498006,N,N,0,N,00,N
 20250321,161357,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9670,-230,5,-2.32,919857125,95055,76.55,9900,9950,9550,12870,6930,9900,9677.10,3.59,0,-9179,10553,10226,10033,9706,9513,10130,9610,14,2970,100,6130,10,1,14017750,1356,-10.60,13.26,12,0.68,-912.00,729.00,40550,20240403,-76.15,8430,20240710,14.71,14430,-32.99,20250211,9360,3.31,20250203,40550,-76.15,20240403,8430,14.71,20240710,2.43,N,461030,100,14 억,,503825,N,N,0,N,00,N
 20250321,151344,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9580,-320,5,-3.23,864186755,89266,71.89,9900,9950,9550,12870,6930,9900,9681.03,3.59,0,-8682,10553,10226,10033,9706,9513,10130,9610,14,2970,100,6130,10,1,14017750,1343,-10.50,13.14,12,0.64,-912.00,729.00,40550,20240403,-76.37,8430,20240710,13.64,14430,-33.61,20250211,9360,2.35,20250203,40550,-76.37,20240403,8430,13.64,20240710,2.43,N,461030,100,14 억,,503825,N,N,0,N,00,N
 20250321,141344,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9700,-200,5,-2.02,621444535,63944,51.50,9900,9950,9630,12870,6930,9900,9718.57,3.59,0,-2720,10553,10226,10033,9706,9513,10130,9610,14,2970,100,6130,10,1,14017750,1360,-10.64,13.31,12,0.46,-912.00,729.00,40550,20240403,-76.08,8430,20240710,15.07,14430,-32.78,20250211,9360,3.63,20250203,40550,-76.08,20240403,8430,15.07,20240710,2.43,N,461030,100,14 억,,503825,N,N,0,N,00,N

461030/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,14017750,0,155597025000,0.00
+20250325,0,14017750,0,159942527500,0.00
+20250324,0,14017750,0,136813240000,0.00
+20250321,0,14017750,0,135551642500,0.00
+20250320,0,14017750,0,138775725000,0.00
 20250319,0,14017750,0,144102470000,0.00
 20250318,0,14017750,0,144943535000,0.00
 20250317,0,14017750,0,143401582500,0.00

461030/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,9670,10160,10460,9550,426625,4274610915,00,0.00,N,5,-490,
 20250310,10160,10100,10380,9520,399023,4022423275,00,0.00,N,5,-140,
 20250304,10300,10650,11100,10000,315703,3336436600,00,0.00,N,5,-290,
 20250224,10590,11950,11960,10530,552755,6279576340,00,0.00,N,5,-1560,