Add accumulated files

039020/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3635,3595,3775,3595,656715,2402779754,00,0.00,N,2,155,
+20250326,3480,3305,3510,3250,57150,193283815,00,0.00,N,2,180,
+20250325,3300,3390,3390,3235,34357,112708472,00,0.00,N,5,-20,
+20250324,3320,3255,3360,3220,33315,110173505,00,0.00,N,2,75,
 20250321,3245,3450,3450,3225,130528,428934660,00,0.00,N,5,-205,
 20250320,3450,3595,3645,3450,41276,144709619,00,0.00,N,5,-140,
 20250319,3590,3650,3690,3575,42264,152792505,00,0.00,N,5,-60,

039020/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
+20250328,3355,-280,5,-6862,6619,243,-23,22,1,125099,20268,9832,430,69,34,131961,13649,9589,453,47,33
+20250327,3635,155,2,62621,-62625,-2,228,-228,0,546494,74539,32795,1997,275,120,483873,137164,32797,1769,503,120
+20250326,3480,180,2,-1736,1058,-557,-6,4,-2,35970,15807,4138,122,54,14,37706,14749,4695,128,50,15
+20250325,3300,-20,5,-1742,1847,-316,-5,6,-1,14943,13534,5665,49,44,19,16685,11687,5981,55,39,20
+20250324,3320,75,2,-7046,6169,873,-23,20,3,16775,13507,3028,55,45,10,23821,7338,2155,79,24,7
 20250321,3245,-205,5,6019,-13399,-723,20,-45,-2,90924,23326,8175,299,77,27,84905,36725,8898,278,121,29
 20250320,3450,-140,5,12446,-16339,176,43,-57,1,32937,2276,2330,115,8,8,20491,18615,2154,72,65,8
 20250319,3590,-60,5,346,-4880,549,1,-18,2,28809,6253,3217,104,23,12,28463,11133,2668,103,40,10

039020/min/candle-20250324.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192400,108950375,3320,3320,3320,3320,67
+20250324,192300,108950375,3320,3320,3320,3320,0
+20250324,192200,108950375,3320,3320,3320,3320,0
+20250324,192100,108950375,3320,3320,3320,3320,0
+20250324,192000,108950375,3320,3320,3320,3320,0
+20250324,191900,108950375,3320,3320,3320,3320,0
+20250324,191800,108950375,3320,3320,3320,3320,0
+20250324,191700,108950375,3320,3320,3320,3320,0
+20250324,191600,108950375,3320,3320,3320,3320,0
+20250324,191500,108950375,3320,3320,3320,3320,0
+20250324,191400,108950375,3320,3320,3320,3320,0
+20250324,191300,108950375,3320,3320,3320,3320,0
+20250324,191200,108950375,3320,3320,3320,3320,0
+20250324,191100,108950375,3320,3320,3320,3320,0
+20250324,191000,108950375,3320,3320,3320,3320,0
+20250324,190900,108950375,3320,3320,3320,3320,0
+20250324,190800,108950375,3320,3320,3320,3320,0
+20250324,190700,108950375,3320,3320,3320,3320,0
+20250324,190600,108950375,3320,3320,3320,3320,0
+20250324,190500,108950375,3320,3320,3320,3320,0
+20250324,190400,108950375,3320,3320,3320,3320,0
+20250324,190300,108950375,3320,3320,3320,3320,0
+20250324,190200,108950375,3320,3320,3320,3320,0
+20250324,190100,108950375,3320,3320,3320,3320,0
+20250324,190000,108950375,3320,3320,3320,3320,0
+20250324,185900,108950375,3320,3320,3320,3320,0
+20250324,185800,108950375,3320,3320,3320,3320,0
+20250324,185700,108950375,3320,3320,3320,3320,0
+20250324,185600,108950375,3320,3320,3320,3320,0
+20250324,185500,108950375,3320,3320,3320,3320,0
+20250324,185400,108950375,3320,3320,3320,3320,67
+20250324,185300,108950375,3320,3320,3320,3320,0
+20250324,185200,108950375,3320,3320,3320,3320,0
+20250324,185100,108950375,3320,3320,3320,3320,0
+20250324,185000,108950375,3320,3320,3320,3320,0
+20250324,184900,108950375,3320,3320,3320,3320,0
+20250324,184800,108950375,3320,3320,3320,3320,0
+20250324,184700,108950375,3320,3320,3320,3320,0
+20250324,184600,108950375,3320,3320,3320,3320,0
+20250324,184500,108950375,3320,3320,3320,3320,0
+20250324,184400,108950375,3320,3320,3320,3320,0
+20250324,184300,108950375,3320,3320,3320,3320,0
+20250324,184200,108950375,3320,3320,3320,3320,0
+20250324,184100,108950375,3320,3320,3320,3320,0
+20250324,184000,108950375,3320,3320,3320,3320,0
+20250324,183900,108950375,3320,3320,3320,3320,0
+20250324,183800,108950375,3320,3320,3320,3320,0
+20250324,183700,108950375,3320,3320,3320,3320,0
+20250324,183600,108950375,3320,3320,3320,3320,0
+20250324,183500,108950375,3320,3320,3320,3320,0
+20250324,183400,108950375,3320,3320,3320,3320,0
+20250324,183300,108950375,3320,3320,3320,3320,0
+20250324,183200,108950375,3320,3320,3320,3320,0
+20250324,183100,108950375,3320,3320,3320,3320,0
+20250324,183000,108950375,3320,3320,3320,3320,0
+20250324,182900,108950375,3320,3320,3320,3320,0
+20250324,182800,108950375,3320,3320,3320,3320,0
+20250324,182700,108950375,3320,3320,3320,3320,0
+20250324,182600,108950375,3320,3320,3320,3320,0
+20250324,182500,108950375,3320,3320,3320,3320,0
+20250324,182400,108950375,3320,3320,3320,3320,67
+20250324,182300,108950375,3320,3320,3320,3320,0
+20250324,182200,108950375,3320,3320,3320,3320,0
+20250324,182100,108950375,3320,3320,3320,3320,0
+20250324,182000,108950375,3320,3320,3320,3320,0
+20250324,181900,108950375,3320,3320,3320,3320,0
+20250324,181800,108950375,3320,3320,3320,3320,0
+20250324,181700,108950375,3320,3320,3320,3320,0
+20250324,181600,108950375,3320,3320,3320,3320,0
+20250324,181500,108950375,3320,3320,3320,3320,0
+20250324,181400,108950375,3320,3320,3320,3320,0
+20250324,181300,108950375,3320,3320,3320,3320,0
+20250324,181200,108950375,3320,3320,3320,3320,0
+20250324,181100,108950375,3320,3320,3320,3320,0
+20250324,181000,108950375,3320,3320,3320,3320,0
+20250324,180900,108950375,3320,3320,3320,3320,0
+20250324,180800,108950375,3320,3320,3320,3320,0
+20250324,180700,108950375,3320,3320,3320,3320,0
+20250324,180600,108950375,3320,3320,3320,3320,0
+20250324,180500,108950375,3320,3320,3320,3320,0
+20250324,180400,108950375,3320,3320,3320,3320,0
+20250324,180300,108950375,3320,3320,3320,3320,0
+20250324,180200,108950375,3320,3320,3320,3320,0
+20250324,180100,108950375,3320,3320,3320,3320,0
+20250324,180000,108950375,3320,3320,3320,3320,0
+20250324,175900,108950375,3320,3320,3320,3320,0
+20250324,175800,108950375,3320,3320,3320,3320,0
+20250324,175700,108950375,3320,3320,3320,3320,0
+20250324,175600,108950375,3320,3320,3320,3320,0
+20250324,175500,108950375,3320,3320,3320,3320,0
+20250324,175400,108950375,3320,3320,3320,3320,67
+20250324,175300,108950375,3320,3320,3320,3320,0
+20250324,175200,108950375,3320,3320,3320,3320,0
+20250324,175100,108950375,3320,3320,3320,3320,0
+20250324,175000,108950375,3320,3320,3320,3320,0
+20250324,174900,108950375,3320,3320,3320,3320,0
+20250324,174800,108950375,3320,3320,3320,3320,0
+20250324,174700,108950375,3320,3320,3320,3320,0
+20250324,174600,108950375,3320,3320,3320,3320,0
+20250324,174500,108950375,3320,3320,3320,3320,0
+20250324,174400,108950375,3320,3320,3320,3320,0
+20250324,174300,108950375,3320,3320,3320,3320,0
+20250324,174200,108950375,3320,3320,3320,3320,0
+20250324,174100,108950375,3320,3320,3320,3320,0
+20250324,174000,108950375,3320,3320,3320,3320,0
+20250324,173900,108950375,3320,3320,3320,3320,0
+20250324,173800,108950375,3320,3320,3320,3320,0
+20250324,173700,108950375,3320,3320,3320,3320,0
+20250324,173600,108950375,3320,3320,3320,3320,0
+20250324,173500,108950375,3320,3320,3320,3320,0
+20250324,173400,108950375,3320,3320,3320,3320,0
+20250324,173300,108950375,3320,3320,3320,3320,0
+20250324,173200,108950375,3320,3320,3320,3320,0
+20250324,173100,108950375,3320,3320,3320,3320,0
+20250324,173000,108950375,3320,3320,3320,3320,0
+20250324,172900,108950375,3320,3320,3320,3320,0
+20250324,172800,108950375,3320,3320,3320,3320,0
+20250324,172700,108950375,3320,3320,3320,3320,0
+20250324,172600,108950375,3320,3320,3320,3320,0
+20250324,172500,108950375,3320,3320,3320,3320,0
+20250324,172400,108950375,3320,3320,3320,3320,67
+20250324,172300,108950375,3320,3320,3320,3320,0
+20250324,172200,108950375,3320,3320,3320,3320,0
+20250324,172100,108950375,3320,3320,3320,3320,0
+20250324,172000,108950375,3320,3320,3320,3320,0
+20250324,171900,108950375,3320,3320,3320,3320,0
+20250324,171800,108950375,3320,3320,3320,3320,0
+20250324,171700,108950375,3320,3320,3320,3320,0
+20250324,171600,108950375,3320,3320,3320,3320,0
+20250324,171500,108950375,3320,3320,3320,3320,0
+20250324,171400,108950375,3320,3320,3320,3320,0
+20250324,171300,108950375,3320,3320,3320,3320,0
+20250324,171200,108950375,3320,3320,3320,3320,0
+20250324,171100,108950375,3320,3320,3320,3320,0
+20250324,171000,108950375,3320,3320,3320,3320,0
+20250324,170900,108950375,3320,3320,3320,3320,0
+20250324,170800,108950375,3320,3320,3320,3320,0
+20250324,170700,108950375,3320,3320,3320,3320,0
+20250324,170600,108950375,3320,3320,3320,3320,0
+20250324,170500,108950375,3320,3320,3320,3320,0
+20250324,170400,108950375,3320,3320,3320,3320,0
+20250324,170300,108950375,3320,3320,3320,3320,0
+20250324,170200,108950375,3320,3320,3320,3320,0
+20250324,170100,108950375,3320,3320,3320,3320,0
+20250324,170000,108950375,3320,3320,3320,3320,0
+20250324,165900,108950375,3320,3320,3320,3320,0
+20250324,165800,108950375,3320,3320,3320,3320,0
+20250324,165700,108950375,3320,3320,3320,3320,0
+20250324,165600,108950375,3320,3320,3320,3320,0
+20250324,165500,108950375,3320,3320,3320,3320,0
+20250324,165400,108950375,3320,3320,3320,3320,67
+20250324,165300,108950375,3320,3320,3320,3320,0
+20250324,165200,108950375,3320,3320,3320,3320,0
+20250324,165100,108950375,3320,3320,3320,3320,0
+20250324,165000,108950375,3320,3320,3320,3320,0
+20250324,164900,108950375,3320,3320,3320,3320,0
+20250324,164800,108950375,3320,3320,3320,3320,0
+20250324,164700,108950375,3320,3320,3320,3320,0
+20250324,164600,108950375,3320,3320,3320,3320,0
+20250324,164500,108950375,3320,3320,3320,3320,0
+20250324,164400,108950375,3320,3320,3320,3320,0
+20250324,164300,108950375,3320,3320,3320,3320,0
+20250324,164200,108950375,3320,3320,3320,3320,0
+20250324,164100,108950375,3320,3320,3320,3320,0
+20250324,164000,108950375,3320,3320,3320,3320,0
+20250324,163900,108950375,3320,3320,3320,3320,0
+20250324,163800,108950375,3320,3320,3320,3320,0
+20250324,163700,108950375,3320,3320,3320,3320,0
+20250324,163600,108950375,3320,3320,3320,3320,0
+20250324,163500,108950375,3320,3320,3320,3320,0
+20250324,163400,108950375,3320,3320,3320,3320,0
+20250324,163300,108950375,3320,3320,3320,3320,0
+20250324,163200,108950375,3320,3320,3320,3320,0
+20250324,163100,108950375,3320,3320,3320,3320,0
+20250324,163000,108950375,3320,3320,3320,3320,0
+20250324,162900,108950375,3320,3320,3320,3320,0
+20250324,162800,108950375,3320,3320,3320,3320,0
+20250324,162700,108950375,3320,3320,3320,3320,0
+20250324,162600,108950375,3320,3320,3320,3320,0
+20250324,162500,108950375,3320,3320,3320,3320,0
+20250324,162400,108950375,3320,3320,3320,3320,67
+20250324,162300,108950375,3320,3320,3320,3320,0
+20250324,162200,108950375,3320,3320,3320,3320,0
+20250324,162100,108950375,3320,3320,3320,3320,0
+20250324,162000,108950375,3320,3320,3320,3320,0
+20250324,161900,108950375,3320,3320,3320,3320,0
+20250324,161800,108950375,3320,3320,3320,3320,0
+20250324,161700,108950375,3320,3320,3320,3320,0
+20250324,161600,108950375,3320,3320,3320,3320,0
+20250324,161500,108950375,3320,3320,3320,3320,0
+20250324,161400,108950375,3320,3320,3320,3320,0
+20250324,161300,108950375,3320,3320,3320,3320,0
+20250324,161200,108950375,3320,3320,3320,3320,0
+20250324,161100,108950375,3320,3320,3320,3320,0
+20250324,161000,108950375,3320,3320,3320,3320,0
+20250324,160900,108950375,3320,3320,3320,3320,0
+20250324,160800,108950375,3320,3320,3320,3320,0
+20250324,160700,108950375,3320,3320,3320,3320,0
+20250324,160600,108950375,3320,3320,3320,3320,0
+20250324,160500,108950375,3320,3320,3320,3320,0
+20250324,160400,108950375,3320,3320,3320,3320,0
+20250324,160300,108950375,3320,3320,3320,3320,0
+20250324,160200,108950375,3320,3320,3320,3320,0
+20250324,160100,108950375,3320,3320,3320,3320,0
+20250324,160000,108950375,3320,3320,3320,3320,0
+20250324,155900,108950375,3320,3320,3320,3320,0
+20250324,155800,108950375,3320,3320,3320,3320,0
+20250324,155700,108950375,3320,3320,3320,3320,0
+20250324,155600,108950375,3320,3320,3320,3320,0
+20250324,155500,108950375,3320,3320,3320,3320,0
+20250324,155400,108950375,3320,3320,3320,3320,67
+20250324,155300,108950375,3320,3320,3320,3320,0
+20250324,155200,108950375,3320,3320,3320,3320,0
+20250324,155100,108950375,3320,3320,3320,3320,0
+20250324,155000,108950375,3320,3320,3320,3320,0
+20250324,154900,108950375,3320,3320,3320,3320,0
+20250324,154800,108950375,3320,3320,3320,3320,0
+20250324,154700,108950375,3320,3320,3320,3320,0
+20250324,154600,108950375,3320,3320,3320,3320,0
+20250324,154500,108950375,3320,3320,3320,3320,0
+20250324,154400,108950375,3320,3320,3320,3320,0
+20250324,154300,108950375,3320,3320,3320,3320,0
+20250324,154200,108950375,3320,3320,3320,3320,0
+20250324,154100,108950375,3320,3320,3320,3320,0
+20250324,154000,108950375,3320,3320,3320,3320,0
+20250324,153900,108950375,3320,3320,3320,3320,0
+20250324,153800,108950375,3320,3320,3320,3320,0
+20250324,153700,108950375,3320,3320,3320,3320,0
+20250324,153600,108950375,3320,3320,3320,3320,0
+20250324,153500,108950375,3320,3320,3320,3320,0
+20250324,153400,108950375,3320,3320,3320,3320,0
+20250324,153300,108950375,3320,3320,3320,3320,0
+20250324,153200,108950375,3320,3320,3320,3320,0
+20250324,153100,108950375,3320,3320,3320,3320,0
+20250324,153000,108950375,3320,3320,3320,3320,67
+20250324,152900,108727935,3300,3300,3300,3300,0
+20250324,152800,108727935,3300,3300,3300,3300,0
+20250324,152700,108727935,3300,3300,3300,3300,0
+20250324,152600,108727935,3300,3300,3300,3300,0
+20250324,152500,108727935,3300,3300,3300,3300,0
+20250324,152400,108727935,3300,3300,3300,3300,0
+20250324,152300,108727935,3300,3300,3300,3300,0
+20250324,152200,108727935,3300,3300,3300,3300,0
+20250324,152100,108727935,3300,3300,3300,3300,0
+20250324,152000,108727935,3300,3300,3300,3300,0
+20250324,151900,108727935,3300,3305,3310,3300,81
+20250324,151800,108460015,3305,3320,3325,3305,209
+20250324,151700,107767480,3320,3320,3320,3320,102
+20250324,151600,107428840,3320,3320,3320,3320,0
+20250324,151500,107428840,3320,3320,3320,3320,23
+20250324,151400,107352480,3320,3320,3320,3320,0
+20250324,151300,107352480,3320,3320,3320,3320,0
+20250324,151200,107352480,3320,3310,3320,3310,34
+20250324,151100,107239740,3320,3320,3320,3320,0
+20250324,151000,107239740,3320,3320,3320,3320,0
+20250324,150900,107239740,3320,3320,3320,3320,0
+20250324,150800,107239740,3320,3320,3320,3320,0
+20250324,150700,107239740,3320,3320,3320,3320,213
+20250324,150600,106532580,3310,3310,3310,3310,125
+20250324,150500,106118830,3310,3315,3315,3310,410
+20250324,150400,104761620,3320,3320,3320,3320,0
+20250324,150300,104761620,3320,3320,3320,3320,0
+20250324,150200,104761620,3320,3320,3320,3320,0
+20250324,150100,104761620,3320,3320,3320,3320,0
+20250324,150000,104761620,3320,3315,3320,3315,134
+20250324,145900,104316745,3315,3315,3315,3315,0
+20250324,145800,104316745,3315,3315,3315,3315,0
+20250324,145700,104316745,3315,3325,3325,3315,51
+20250324,145600,104147670,3325,3325,3325,3325,1
+20250324,145500,104144345,3320,3330,3330,3320,1200
+20250324,145400,100156035,3340,3340,3340,3340,0
+20250324,145300,100156035,3340,3340,3340,3340,115
+20250324,145200,99771935,3340,3340,3340,3340,0
+20250324,145100,99771935,3340,3340,3340,3340,5
+20250324,145000,99755235,3340,3340,3340,3340,0
+20250324,144900,99755235,3340,3340,3340,3340,0
+20250324,144800,99755235,3340,3340,3340,3340,1
+20250324,144700,99751895,3335,3335,3335,3335,0
+20250324,144600,99751895,3335,3335,3335,3335,0
+20250324,144500,99751895,3335,3335,3335,3335,0
+20250324,144400,99751895,3335,3335,3335,3335,0
+20250324,144300,99751895,3335,3335,3335,3335,69
+20250324,144200,99521780,3340,3340,3340,3340,0
+20250324,144100,99521780,3340,3340,3340,3340,0
+20250324,144000,99521780,3340,3340,3340,3340,0
+20250324,143900,99521780,3340,3340,3340,3340,7
+20250324,143800,99498400,3330,3330,3330,3330,0
+20250324,143700,99498400,3330,3330,3330,3330,1
+20250324,143600,99495070,3330,3330,3330,3330,0
+20250324,143500,99495070,3330,3330,3330,3330,0
+20250324,143400,99495070,3330,3330,3330,3330,0
+20250324,143300,99495070,3330,3330,3330,3330,1
+20250324,143200,99491740,3330,3330,3330,3330,0
+20250324,143100,99491740,3330,3330,3330,3330,1
+20250324,143000,99488410,3330,3330,3330,3330,0
+20250324,142900,99488410,3330,3330,3330,3330,0
+20250324,142800,99488410,3330,3330,3330,3330,0
+20250324,142700,99488410,3330,3330,3330,3330,0
+20250324,142600,99488410,3330,3330,3330,3330,10
+20250324,142500,99455110,3340,3340,3340,3340,5
+20250324,142400,99438410,3340,3340,3340,3340,0
+20250324,142300,99438410,3340,3340,3340,3340,0
+20250324,142200,99438410,3340,3340,3340,3340,0
+20250324,142100,99438410,3340,3340,3340,3340,10
+20250324,142000,99405010,3340,3340,3340,3340,0
+20250324,141900,99405010,3340,3340,3340,3340,0
+20250324,141800,99405010,3340,3340,3340,3340,144
+20250324,141700,98924050,3340,3340,3340,3340,0
+20250324,141600,98924050,3340,3340,3340,3340,0
+20250324,141500,98924050,3340,3340,3340,3340,0
+20250324,141400,98924050,3340,3340,3340,3340,87
+20250324,141300,98633470,3340,3340,3340,3340,0
+20250324,141200,98633470,3340,3340,3340,3340,0
+20250324,141100,98633470,3340,3340,3340,3340,0
+20250324,141000,98633470,3340,3340,3340,3340,0
+20250324,140900,98633470,3340,3355,3360,3340,816
+20250324,140800,95901970,3360,3360,3360,3360,0
+20250324,140700,95901970,3360,3350,3360,3350,170
+20250324,140600,95331955,3350,3350,3350,3350,0
+20250324,140500,95331955,3350,3350,3350,3350,5
+20250324,140400,95315205,3350,3350,3350,3350,0
+20250324,140300,95315205,3350,3350,3350,3350,20
+20250324,140200,95248205,3340,3340,3340,3340,0
+20250324,140100,95248205,3340,3340,3340,3340,0
+20250324,140000,95248205,3340,3340,3340,3340,0
+20250324,135900,95248205,3340,3340,3340,3340,0
+20250324,135800,95248205,3340,3340,3340,3340,0
+20250324,135700,95248205,3340,3340,3340,3340,0
+20250324,135600,95248205,3340,3340,3340,3340,0
+20250324,135500,95248205,3340,3340,3340,3340,0
+20250324,135400,95248205,3340,3340,3340,3340,1554
+20250324,135300,90057845,3340,3340,3340,3340,159
+20250324,135200,89526785,3340,3340,3340,3340,0
+20250324,135100,89526785,3340,3340,3340,3340,0
+20250324,135000,89526785,3340,3340,3340,3340,0
+20250324,134900,89526785,3340,3340,3340,3340,0
+20250324,134800,89526785,3340,3340,3340,3340,20
+20250324,134700,89459985,3340,3340,3340,3340,0
+20250324,134600,89459985,3340,3340,3340,3340,376
+20250324,134500,88204145,3340,3340,3340,3340,300
+20250324,134400,87202145,3340,3340,3340,3340,0
+20250324,134300,87202145,3340,3340,3340,3340,0
+20250324,134200,87202145,3340,3340,3340,3340,0
+20250324,134100,87202145,3340,3340,3340,3340,0
+20250324,134000,87202145,3340,3340,3340,3340,0
+20250324,133900,87202145,3340,3340,3340,3340,0
+20250324,133800,87202145,3340,3340,3340,3340,500
+20250324,133700,85532145,3335,3340,3340,3335,822
+20250324,133600,82786970,3360,3360,3360,3360,0
+20250324,133500,82786970,3360,3360,3360,3360,122
+20250324,133400,82377050,3360,3360,3360,3360,0
+20250324,133300,82377050,3360,3360,3360,3360,0
+20250324,133200,82377050,3360,3360,3360,3360,0
+20250324,133100,82377050,3360,3360,3360,3360,5
+20250324,133000,82360250,3360,3360,3360,3360,0
+20250324,132900,82360250,3360,3360,3360,3360,0
+20250324,132800,82360250,3360,3360,3360,3360,0
+20250324,132700,82360250,3360,3360,3360,3360,0
+20250324,132600,82360250,3360,3360,3360,3360,0
+20250324,132500,82360250,3360,3360,3360,3360,0
+20250324,132400,82360250,3360,3360,3360,3360,0
+20250324,132300,82360250,3360,3360,3360,3360,0
+20250324,132200,82360250,3360,3360,3360,3360,0
+20250324,132100,82360250,3360,3360,3360,3360,0
+20250324,132000,82360250,3360,3360,3360,3360,0
+20250324,131900,82360250,3360,3360,3360,3360,0
+20250324,131800,82360250,3360,3360,3360,3360,1
+20250324,131700,82356890,3355,3355,3355,3355,145
+20250324,131600,81870415,3355,3355,3355,3355,0
+20250324,131500,81870415,3355,3355,3355,3355,0
+20250324,131400,81870415,3355,3355,3355,3355,1
+20250324,131300,81867060,3350,3350,3350,3350,29
+20250324,131200,81769910,3350,3345,3350,3345,7
+20250324,131100,81746490,3345,3345,3345,3345,0
+20250324,131000,81746490,3345,3345,3345,3345,0
+20250324,130900,81746490,3345,3345,3345,3345,0
+20250324,130800,81746490,3345,3340,3345,3340,85
+20250324,130700,81462515,3335,3335,3335,3335,0
+20250324,130600,81462515,3335,3335,3335,3335,0
+20250324,130500,81462515,3335,3335,3335,3335,0
+20250324,130400,81462515,3335,3335,3335,3335,22
+20250324,130300,81389145,3335,3335,3335,3335,0
+20250324,130200,81389145,3335,3330,3335,3330,219
+20250324,130100,80659780,3335,3335,3335,3335,0
+20250324,130000,80659780,3335,3335,3335,3335,0
+20250324,125900,80659780,3335,3335,3335,3335,0
+20250324,125800,80659780,3335,3335,3335,3335,0
+20250324,125700,80659780,3335,3335,3335,3335,0
+20250324,125600,80659780,3335,3335,3335,3335,0
+20250324,125500,80659780,3335,3335,3335,3335,0
+20250324,125400,80659780,3335,3335,3335,3335,0
+20250324,125300,80659780,3335,3335,3335,3335,0
+20250324,125200,80659780,3335,3335,3335,3335,0
+20250324,125100,80659780,3335,3335,3335,3335,1
+20250324,125000,80656445,3330,3330,3330,3330,0
+20250324,124900,80656445,3330,3330,3330,3330,0
+20250324,124800,80656445,3330,3330,3330,3330,0
+20250324,124700,80656445,3330,3330,3330,3330,0
+20250324,124600,80656445,3330,3330,3330,3330,0
+20250324,124500,80656445,3330,3330,3330,3330,10
+20250324,124400,80623145,3330,3330,3330,3330,0
+20250324,124300,80623145,3330,3330,3330,3330,0
+20250324,124200,80623145,3330,3330,3330,3330,0
+20250324,124100,80623145,3330,3330,3330,3330,10
+20250324,124000,80589845,3325,3325,3325,3325,0
+20250324,123900,80589845,3325,3325,3325,3325,0
+20250324,123800,80589845,3325,3325,3325,3325,0
+20250324,123700,80589845,3325,3325,3325,3325,0
+20250324,123600,80589845,3325,3325,3325,3325,0
+20250324,123500,80589845,3325,3325,3325,3325,33
+20250324,123400,80480120,3325,3325,3325,3325,0
+20250324,123300,80480120,3325,3325,3325,3325,1
+20250324,123200,80476795,3325,3325,3325,3325,1
+20250324,123100,80473470,3325,3325,3325,3325,0
+20250324,123000,80473470,3325,3325,3325,3325,0
+20250324,122900,80473470,3325,3325,3325,3325,0
+20250324,122800,80473470,3325,3325,3325,3325,13
+20250324,122700,80430245,3325,3325,3325,3325,0
+20250324,122600,80430245,3325,3325,3325,3325,0
+20250324,122500,80430245,3325,3325,3325,3325,0
+20250324,122400,80430245,3325,3325,3325,3325,0
+20250324,122300,80430245,3325,3325,3325,3325,0
+20250324,122200,80430245,3325,3325,3325,3325,0
+20250324,122100,80430245,3325,3325,3325,3325,0
+20250324,122000,80430245,3325,3325,3325,3325,0
+20250324,121900,80430245,3325,3325,3325,3325,0
+20250324,121800,80430245,3325,3325,3325,3325,0
+20250324,121700,80430245,3325,3325,3325,3325,0
+20250324,121600,80430245,3325,3325,3325,3325,0
+20250324,121500,80430245,3325,3325,3325,3325,2
+20250324,121400,80423595,3325,3325,3325,3325,0
+20250324,121300,80423595,3325,3325,3325,3325,0
+20250324,121200,80423595,3325,3325,3325,3325,0
+20250324,121100,80423595,3325,3325,3325,3325,0
+20250324,121000,80423595,3325,3325,3325,3325,0
+20250324,120900,80423595,3325,3325,3325,3325,0
+20250324,120800,80423595,3325,3325,3325,3325,0
+20250324,120700,80423595,3325,3325,3325,3325,0
+20250324,120600,80423595,3325,3325,3325,3325,0
+20250324,120500,80423595,3325,3325,3325,3325,5
+20250324,120400,80406970,3320,3320,3320,3320,50
+20250324,120300,80240970,3320,3320,3320,3320,0
+20250324,120200,80240970,3320,3320,3320,3320,0
+20250324,120100,80240970,3320,3320,3320,3320,0
+20250324,120000,80240970,3320,3320,3320,3320,0
+20250324,115900,80240970,3320,3320,3320,3320,0
+20250324,115800,80240970,3320,3320,3320,3320,0
+20250324,115700,80240970,3320,3320,3320,3320,0
+20250324,115600,80240970,3320,3320,3320,3320,0
+20250324,115500,80240970,3320,3320,3320,3320,0
+20250324,115400,80240970,3320,3325,3325,3320,41
+20250324,115300,80104795,3320,3320,3320,3320,0
+20250324,115200,80104795,3320,3320,3320,3320,0
+20250324,115100,80104795,3320,3320,3320,3320,2
+20250324,115000,80098155,3315,3315,3315,3315,101
+20250324,114900,79763340,3330,3330,3330,3330,0
+20250324,114800,79763340,3330,3330,3330,3330,0
+20250324,114700,79763340,3330,3330,3330,3330,0
+20250324,114600,79763340,3330,3330,3330,3330,0
+20250324,114500,79763340,3330,3330,3330,3330,0
+20250324,114400,79763340,3330,3330,3330,3330,0
+20250324,114300,79763340,3330,3330,3330,3330,0
+20250324,114200,79763340,3330,3330,3330,3330,0
+20250324,114100,79763340,3330,3330,3330,3330,0
+20250324,114000,79763340,3330,3330,3330,3330,0
+20250324,113900,79763340,3330,3330,3330,3330,0
+20250324,113800,79763340,3330,3330,3330,3330,0
+20250324,113700,79763340,3330,3330,3330,3330,0
+20250324,113600,79763340,3330,3330,3330,3330,2
+20250324,113500,79756680,3300,3300,3300,3300,0
+20250324,113400,79756680,3300,3305,3305,3300,60
+20250324,113300,79558435,3330,3320,3330,3320,500
+20250324,113200,77895615,3325,3325,3325,3325,0
+20250324,113100,77895615,3325,3325,3325,3325,0
+20250324,113000,77895615,3325,3325,3325,3325,23
+20250324,112900,77819140,3305,3310,3310,3305,385
+20250324,112800,76546210,3305,3325,3325,3305,506
+20250324,112700,74872585,3325,3325,3325,3325,11
+20250324,112600,74836010,3335,3335,3335,3335,0
+20250324,112500,74836010,3335,3335,3335,3335,0
+20250324,112400,74836010,3335,3335,3335,3335,25
+20250324,112300,74752635,3335,3335,3335,3335,0
+20250324,112200,74752635,3335,3335,3335,3335,0
+20250324,112100,74752635,3335,3335,3335,3335,0
+20250324,112000,74752635,3335,3335,3335,3335,0
+20250324,111900,74752635,3335,3335,3335,3335,0
+20250324,111800,74752635,3335,3335,3335,3335,90
+20250324,111700,74452485,3335,3340,3340,3335,167
+20250324,111600,73894760,3350,3350,3350,3350,0
+20250324,111500,73894760,3350,3350,3350,3350,0
+20250324,111400,73894760,3350,3350,3350,3350,0
+20250324,111300,73894760,3350,3350,3350,3350,0
+20250324,111200,73894760,3350,3350,3350,3350,0
+20250324,111100,73894760,3350,3350,3350,3350,60
+20250324,111000,73693760,3350,3350,3350,3350,0
+20250324,110900,73693760,3350,3350,3350,3350,568
+20250324,110800,71790960,3360,3360,3360,3360,191
+20250324,110700,71149200,3360,3360,3360,3360,0
+20250324,110600,71149200,3360,3360,3360,3360,0
+20250324,110500,71149200,3360,3360,3360,3360,10
+20250324,110400,71115600,3350,3350,3350,3350,0
+20250324,110300,71115600,3350,3350,3350,3350,109
+20250324,110200,70750450,3345,3345,3345,3345,0
+20250324,110100,70750450,3345,3330,3345,3330,2024
+20250324,110000,63999360,3330,3330,3330,3330,0
+20250324,105900,63999360,3330,3330,3330,3330,0
+20250324,105800,63999360,3330,3330,3330,3330,0
+20250324,105700,63999360,3330,3325,3330,3325,1000
+20250324,105600,60669760,3315,3325,3325,3315,2082
+20250324,105500,53755045,3330,3330,3330,3330,105
+20250324,105400,53405395,3325,3325,3325,3325,0
+20250324,105300,53405395,3325,3325,3325,3325,0
+20250324,105200,53405395,3325,3325,3325,3325,0
+20250324,105100,53405395,3325,3325,3325,3325,0
+20250324,105000,53405395,3325,3325,3325,3325,0
+20250324,104900,53405395,3325,3325,3325,3325,0
+20250324,104800,53405395,3325,3325,3325,3325,200
+20250324,104700,52740395,3325,3325,3325,3325,0
+20250324,104600,52740395,3325,3325,3325,3325,0
+20250324,104500,52740395,3325,3325,3325,3325,54
+20250324,104400,52560845,3325,3320,3325,3320,162
+20250324,104300,52022945,3330,3330,3330,3330,0
+20250324,104200,52022945,3330,3330,3330,3330,0
+20250324,104100,52022945,3330,3330,3330,3330,0
+20250324,104000,52022945,3330,3330,3330,3330,3
+20250324,103900,52012955,3325,3325,3325,3325,0
+20250324,103800,52012955,3325,3325,3325,3325,0
+20250324,103700,52012955,3325,3325,3325,3325,0
+20250324,103600,52012955,3325,3325,3325,3325,0
+20250324,103500,52012955,3325,3325,3325,3325,0
+20250324,103400,52012955,3325,3325,3325,3325,53
+20250324,103300,51836730,3320,3320,3320,3320,10
+20250324,103200,51803530,3320,3320,3320,3320,0
+20250324,103100,51803530,3320,3320,3320,3320,0
+20250324,103000,51803530,3320,3320,3320,3320,0
+20250324,102900,51803530,3320,3320,3320,3320,50
+20250324,102800,51637530,3320,3320,3320,3320,0
+20250324,102700,51637530,3320,3320,3320,3320,0
+20250324,102600,51637530,3320,3320,3320,3320,0
+20250324,102500,51637530,3320,3315,3320,3315,60
+20250324,102400,51438335,3320,3320,3320,3320,0
+20250324,102300,51438335,3320,3320,3320,3320,0
+20250324,102200,51438335,3320,3320,3320,3320,623
+20250324,102100,49369975,3320,3320,3320,3320,0
+20250324,102000,49369975,3320,3310,3320,3310,1167
+20250324,101900,45498260,3315,3315,3315,3315,0
+20250324,101800,45498260,3315,3305,3315,3305,65
+20250324,101700,45282815,3295,3295,3295,3295,0
+20250324,101600,45282815,3295,3295,3295,3295,0
+20250324,101500,45282815,3295,3290,3295,3290,1737
+20250324,101400,39563325,3285,3285,3285,3285,0
+20250324,101300,39563325,3285,3285,3285,3285,0
+20250324,101200,39563325,3285,3285,3285,3285,0
+20250324,101100,39563325,3285,3280,3285,3280,625
+20250324,101000,37510620,3275,3275,3275,3275,36
+20250324,100900,37392720,3280,3280,3280,3280,0
+20250324,100800,37392720,3280,3280,3280,3280,0
+20250324,100700,37392720,3280,3280,3280,3280,27
+20250324,100600,37304160,3270,3270,3270,3270,50
+20250324,100500,37140660,3280,3280,3280,3280,0
+20250324,100400,37140660,3280,3280,3280,3280,0
+20250324,100300,37140660,3280,3280,3280,3280,451
+20250324,100200,35661380,3270,3270,3270,3270,113
+20250324,100100,35291870,3275,3275,3275,3275,0
+20250324,100000,35291870,3275,3275,3275,3275,51
+20250324,095900,35124845,3275,3275,3275,3275,0
+20250324,095800,35124845,3275,3275,3275,3275,0
+20250324,095700,35124845,3275,3275,3275,3275,66
+20250324,095600,34908695,3275,3275,3275,3275,5
+20250324,095500,34892320,3275,3275,3275,3275,0
+20250324,095400,34892320,3275,3275,3275,3275,100
+20250324,095300,34564820,3280,3280,3280,3280,10
+20250324,095200,34532020,3280,3280,3280,3280,10
+20250324,095100,34499220,3285,3285,3285,3285,0
+20250324,095000,34499220,3285,3285,3285,3285,2
+20250324,094900,34492650,3280,3280,3280,3280,0
+20250324,094800,34492650,3280,3280,3280,3280,30
+20250324,094700,34394250,3280,3280,3280,3280,0
+20250324,094600,34394250,3280,3280,3280,3280,70
+20250324,094500,34164650,3275,3275,3275,3275,0
+20250324,094400,34164650,3275,3275,3275,3275,340
+20250324,094300,33051150,3275,3275,3275,3275,0
+20250324,094200,33051150,3275,3275,3275,3275,0
+20250324,094100,33051150,3275,3275,3275,3275,465
+20250324,094000,31528275,3290,3290,3290,3290,65
+20250324,093900,31314425,3285,3285,3285,3285,0
+20250324,093800,31314425,3285,3285,3285,3285,0
+20250324,093700,31314425,3285,3285,3285,3285,86
+20250324,093600,31031915,3300,3300,3300,3300,0
+20250324,093500,31031915,3300,3295,3300,3295,1500
+20250324,093400,26084040,3300,3300,3300,3300,0
+20250324,093300,26084040,3300,3300,3300,3300,0
+20250324,093200,26084040,3300,3285,3300,3280,1253
+20250324,093100,21959415,3285,3280,3285,3280,745
+20250324,093000,19513490,3280,3280,3280,3280,157
+20250324,092900,18998530,3270,3265,3270,3265,766
+20250324,092800,16495785,3265,3265,3265,3265,0
+20250324,092700,16495785,3265,3265,3265,3265,0
+20250324,092600,16495785,3265,3265,3265,3265,0
+20250324,092500,16495785,3265,3265,3265,3265,0
+20250324,092400,16495785,3265,3265,3265,3265,0
+20250324,092300,16495785,3265,3265,3265,3265,104
+20250324,092200,16156225,3260,3255,3260,3255,445
+20250324,092100,14706025,3255,3260,3260,3255,225
+20250324,092000,13972650,3255,3255,3255,3255,0
+20250324,091900,13972650,3255,3255,3255,3255,0
+20250324,091800,13972650,3255,3255,3255,3255,85
+20250324,091700,13695975,3255,3255,3255,3255,54
+20250324,091600,13520205,3260,3260,3260,3260,76
+20250324,091500,13272445,3265,3255,3265,3255,538
+20250324,091400,11517680,3255,3255,3255,3255,30
+20250324,091300,11420030,3255,3250,3255,3250,84
+20250324,091200,11146685,3250,3250,3250,3250,38
+20250324,091100,11023185,3250,3240,3250,3240,159
+20250324,091000,10506775,3240,3240,3240,3240,1
+20250324,090900,10503535,3245,3225,3245,3225,2
+20250324,090800,10497065,3225,3225,3225,3225,400
+20250324,090700,9207065,3225,3235,3235,3225,264
+20250324,090600,8355185,3245,3225,3245,3225,654
+20250324,090500,6244770,3230,3230,3245,3220,56
+20250324,090400,6063490,3240,3240,3240,3240,0
+20250324,090300,6063490,3240,3240,3240,3240,0
+20250324,090200,6063490,3240,3240,3240,3240,10
+20250324,090100,6031090,3240,3265,3265,3240,1324
+20250324,090000,1726340,3270,3255,3275,3255,530

039020/min/candle-20250325.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192300,112708472,3300,3300,3300,3300,569
+20250325,192200,112708472,3300,3300,3300,3300,0
+20250325,192100,112708472,3300,3300,3300,3300,0
+20250325,192000,112708472,3300,3300,3300,3300,0
+20250325,191900,112708472,3300,3300,3300,3300,0
+20250325,191800,112708472,3300,3300,3300,3300,0
+20250325,191700,112708472,3300,3300,3300,3300,0
+20250325,191600,112708472,3300,3300,3300,3300,0
+20250325,191500,112708472,3300,3300,3300,3300,0
+20250325,191400,112708472,3300,3300,3300,3300,0
+20250325,191300,112708472,3300,3300,3300,3300,0
+20250325,191200,112708472,3300,3300,3300,3300,0
+20250325,191100,112708472,3300,3300,3300,3300,0
+20250325,191000,112708472,3300,3300,3300,3300,0
+20250325,190900,112708472,3300,3300,3300,3300,0
+20250325,190800,112708472,3300,3300,3300,3300,0
+20250325,190700,112708472,3300,3300,3300,3300,0
+20250325,190600,112708472,3300,3300,3300,3300,0
+20250325,190500,112708472,3300,3300,3300,3300,0
+20250325,190400,112708472,3300,3300,3300,3300,0
+20250325,190300,112708472,3300,3300,3300,3300,0
+20250325,190200,112708472,3300,3300,3300,3300,0
+20250325,190100,112708472,3300,3300,3300,3300,0
+20250325,190000,112708472,3300,3300,3300,3300,0
+20250325,185900,112708472,3300,3300,3300,3300,0
+20250325,185800,112708472,3300,3300,3300,3300,0
+20250325,185700,112708472,3300,3300,3300,3300,0
+20250325,185600,112708472,3300,3300,3300,3300,0
+20250325,185500,112708472,3300,3300,3300,3300,0
+20250325,185400,112708472,3300,3300,3300,3300,0
+20250325,185300,112708472,3300,3300,3300,3300,569
+20250325,185200,112708472,3300,3300,3300,3300,0
+20250325,185100,112708472,3300,3300,3300,3300,0
+20250325,185000,112708472,3300,3300,3300,3300,0
+20250325,184900,112708472,3300,3300,3300,3300,0
+20250325,184800,112708472,3300,3300,3300,3300,0
+20250325,184700,112708472,3300,3300,3300,3300,0
+20250325,184600,112708472,3300,3300,3300,3300,0
+20250325,184500,112708472,3300,3300,3300,3300,0
+20250325,184400,112708472,3300,3300,3300,3300,0
+20250325,184300,112708472,3300,3300,3300,3300,0
+20250325,184200,112708472,3300,3300,3300,3300,0
+20250325,184100,112708472,3300,3300,3300,3300,0
+20250325,184000,112708472,3300,3300,3300,3300,0
+20250325,183900,112708472,3300,3300,3300,3300,0
+20250325,183800,112708472,3300,3300,3300,3300,0
+20250325,183700,112708472,3300,3300,3300,3300,0
+20250325,183600,112708472,3300,3300,3300,3300,0
+20250325,183500,112708472,3300,3300,3300,3300,0
+20250325,183400,112708472,3300,3300,3300,3300,0
+20250325,183300,112708472,3300,3300,3300,3300,0
+20250325,183200,112708472,3300,3300,3300,3300,0
+20250325,183100,112708472,3300,3300,3300,3300,0
+20250325,183000,112708472,3300,3300,3300,3300,0
+20250325,182900,112708472,3300,3300,3300,3300,0
+20250325,182800,112708472,3300,3300,3300,3300,0
+20250325,182700,112708472,3300,3300,3300,3300,0
+20250325,182600,112708472,3300,3300,3300,3300,0
+20250325,182500,112708472,3300,3300,3300,3300,0
+20250325,182400,112708472,3300,3300,3300,3300,0
+20250325,182300,112708472,3300,3300,3300,3300,569
+20250325,182200,112708472,3300,3300,3300,3300,0
+20250325,182100,112708472,3300,3300,3300,3300,0
+20250325,182000,112708472,3300,3300,3300,3300,0
+20250325,181900,112708472,3300,3300,3300,3300,0
+20250325,181800,112708472,3300,3300,3300,3300,0
+20250325,181700,112708472,3300,3300,3300,3300,0
+20250325,181600,112708472,3300,3300,3300,3300,0
+20250325,181500,112708472,3300,3300,3300,3300,0
+20250325,181400,112708472,3300,3300,3300,3300,0
+20250325,181300,112708472,3300,3300,3300,3300,0
+20250325,181200,112708472,3300,3300,3300,3300,0
+20250325,181100,112708472,3300,3300,3300,3300,0
+20250325,181000,112708472,3300,3300,3300,3300,0
+20250325,180900,112708472,3300,3300,3300,3300,0
+20250325,180800,112708472,3300,3300,3300,3300,0
+20250325,180700,112708472,3300,3300,3300,3300,0
+20250325,180600,112708472,3300,3300,3300,3300,0
+20250325,180500,112708472,3300,3300,3300,3300,0
+20250325,180400,112708472,3300,3300,3300,3300,0
+20250325,180300,112708472,3300,3300,3300,3300,0
+20250325,180200,112708472,3300,3300,3300,3300,0
+20250325,180100,112708472,3300,3300,3300,3300,0
+20250325,180000,112708472,3300,3300,3300,3300,0
+20250325,175900,112708472,3300,3300,3300,3300,0
+20250325,175800,112708472,3300,3300,3300,3300,0
+20250325,175700,112708472,3300,3300,3300,3300,0
+20250325,175600,112708472,3300,3300,3300,3300,0
+20250325,175500,112708472,3300,3300,3300,3300,0
+20250325,175400,112708472,3300,3300,3300,3300,0
+20250325,175300,112708472,3300,3300,3300,3300,569
+20250325,175200,112708472,3300,3300,3300,3300,0
+20250325,175100,112708472,3300,3300,3300,3300,0
+20250325,175000,112708472,3300,3300,3300,3300,0
+20250325,174900,112708472,3300,3300,3300,3300,0
+20250325,174800,112708472,3300,3300,3300,3300,0
+20250325,174700,112708472,3300,3300,3300,3300,0
+20250325,174600,112708472,3300,3300,3300,3300,0
+20250325,174500,112708472,3300,3300,3300,3300,0
+20250325,174400,112708472,3300,3300,3300,3300,0
+20250325,174300,112708472,3300,3300,3300,3300,0
+20250325,174200,112708472,3300,3300,3300,3300,0
+20250325,174100,112708472,3300,3300,3300,3300,0
+20250325,174000,112708472,3300,3300,3300,3300,0
+20250325,173900,112708472,3300,3300,3300,3300,0
+20250325,173800,112708472,3300,3300,3300,3300,0
+20250325,173700,112708472,3300,3300,3300,3300,0
+20250325,173600,112708472,3300,3300,3300,3300,0
+20250325,173500,112708472,3300,3300,3300,3300,0
+20250325,173400,112708472,3300,3300,3300,3300,0
+20250325,173300,112708472,3300,3300,3300,3300,0
+20250325,173200,112708472,3300,3300,3300,3300,0
+20250325,173100,112708472,3300,3300,3300,3300,0
+20250325,173000,112708472,3300,3300,3300,3300,0
+20250325,172900,112708472,3300,3300,3300,3300,0
+20250325,172800,112708472,3300,3300,3300,3300,0
+20250325,172700,112708472,3300,3300,3300,3300,0
+20250325,172600,112708472,3300,3300,3300,3300,0
+20250325,172500,112708472,3300,3300,3300,3300,0
+20250325,172400,112708472,3300,3300,3300,3300,0
+20250325,172300,112708472,3300,3300,3300,3300,569
+20250325,172200,112708472,3300,3300,3300,3300,0
+20250325,172100,112708472,3300,3300,3300,3300,0
+20250325,172000,112708472,3300,3300,3300,3300,0
+20250325,171900,112708472,3300,3300,3300,3300,0
+20250325,171800,112708472,3300,3300,3300,3300,0
+20250325,171700,112708472,3300,3300,3300,3300,0
+20250325,171600,112708472,3300,3300,3300,3300,0
+20250325,171500,112708472,3300,3300,3300,3300,0
+20250325,171400,112708472,3300,3300,3300,3300,0
+20250325,171300,112708472,3300,3300,3300,3300,0
+20250325,171200,112708472,3300,3300,3300,3300,0
+20250325,171100,112708472,3300,3300,3300,3300,0
+20250325,171000,112708472,3300,3300,3300,3300,0
+20250325,170900,112708472,3300,3300,3300,3300,0
+20250325,170800,112708472,3300,3300,3300,3300,0
+20250325,170700,112708472,3300,3300,3300,3300,0
+20250325,170600,112708472,3300,3300,3300,3300,0
+20250325,170500,112708472,3300,3300,3300,3300,0
+20250325,170400,112708472,3300,3300,3300,3300,0
+20250325,170300,112708472,3300,3300,3300,3300,0
+20250325,170200,112708472,3300,3300,3300,3300,0
+20250325,170100,112708472,3300,3300,3300,3300,0
+20250325,170000,112708472,3300,3300,3300,3300,0
+20250325,165900,112708472,3300,3300,3300,3300,0
+20250325,165800,112708472,3300,3300,3300,3300,0
+20250325,165700,112708472,3300,3300,3300,3300,0
+20250325,165600,112708472,3300,3300,3300,3300,0
+20250325,165500,112708472,3300,3300,3300,3300,0
+20250325,165400,112708472,3300,3300,3300,3300,0
+20250325,165300,112708472,3300,3300,3300,3300,569
+20250325,165200,112708472,3300,3300,3300,3300,0
+20250325,165100,112708472,3300,3300,3300,3300,0
+20250325,165000,112708472,3300,3300,3300,3300,0
+20250325,164900,112708472,3300,3300,3300,3300,0
+20250325,164800,112708472,3300,3300,3300,3300,0
+20250325,164700,112708472,3300,3300,3300,3300,0
+20250325,164600,112708472,3300,3300,3300,3300,0
+20250325,164500,112708472,3300,3300,3300,3300,0
+20250325,164400,112708472,3300,3300,3300,3300,0
+20250325,164300,112708472,3300,3300,3300,3300,0
+20250325,164200,112708472,3300,3300,3300,3300,0
+20250325,164100,112708472,3300,3300,3300,3300,0
+20250325,164000,112708472,3300,3300,3300,3300,0
+20250325,163900,112708472,3300,3300,3300,3300,0
+20250325,163800,112708472,3300,3300,3300,3300,0
+20250325,163700,112708472,3300,3300,3300,3300,0
+20250325,163600,112708472,3300,3300,3300,3300,0
+20250325,163500,112708472,3300,3300,3300,3300,0
+20250325,163400,112708472,3300,3300,3300,3300,0
+20250325,163300,112708472,3300,3300,3300,3300,0
+20250325,163200,112708472,3300,3300,3300,3300,0
+20250325,163100,112708472,3300,3300,3300,3300,0
+20250325,163000,112708472,3300,3300,3300,3300,0
+20250325,162900,112708472,3300,3300,3300,3300,0
+20250325,162800,112708472,3300,3300,3300,3300,0
+20250325,162700,112708472,3300,3300,3300,3300,0
+20250325,162600,112708472,3300,3300,3300,3300,0
+20250325,162500,112708472,3300,3300,3300,3300,0
+20250325,162400,112708472,3300,3300,3300,3300,0
+20250325,162300,112708472,3300,3300,3300,3300,569
+20250325,162200,112708472,3300,3300,3300,3300,0
+20250325,162100,112708472,3300,3300,3300,3300,0
+20250325,162000,112708472,3300,3300,3300,3300,0
+20250325,161900,112708472,3300,3300,3300,3300,0
+20250325,161800,112708472,3300,3300,3300,3300,0
+20250325,161700,112708472,3300,3300,3300,3300,0
+20250325,161600,112708472,3300,3300,3300,3300,0
+20250325,161500,112708472,3300,3300,3300,3300,0
+20250325,161400,112708472,3300,3300,3300,3300,0
+20250325,161300,112708472,3300,3300,3300,3300,0
+20250325,161200,112708472,3300,3300,3300,3300,0
+20250325,161100,112708472,3300,3300,3300,3300,0
+20250325,161000,112708472,3300,3300,3300,3300,0
+20250325,160900,112708472,3300,3300,3300,3300,0
+20250325,160800,112708472,3300,3300,3300,3300,0
+20250325,160700,112708472,3300,3300,3300,3300,0
+20250325,160600,112708472,3300,3300,3300,3300,0
+20250325,160500,112708472,3300,3300,3300,3300,0
+20250325,160400,112708472,3300,3300,3300,3300,0
+20250325,160300,112708472,3300,3300,3300,3300,0
+20250325,160200,112708472,3300,3300,3300,3300,0
+20250325,160100,112708472,3300,3300,3300,3300,0
+20250325,160000,112708472,3300,3300,3300,3300,0
+20250325,155900,112708472,3300,3300,3300,3300,0
+20250325,155800,112708472,3300,3300,3300,3300,0
+20250325,155700,112708472,3300,3300,3300,3300,0
+20250325,155600,112708472,3300,3300,3300,3300,0
+20250325,155500,112708472,3300,3300,3300,3300,0
+20250325,155400,112708472,3300,3300,3300,3300,0
+20250325,155300,112708472,3300,3300,3300,3300,569
+20250325,155200,112708472,3300,3300,3300,3300,0
+20250325,155100,112708472,3300,3300,3300,3300,0
+20250325,155000,112708472,3300,3300,3300,3300,0
+20250325,154900,112708472,3300,3300,3300,3300,0
+20250325,154800,112708472,3300,3300,3300,3300,0
+20250325,154700,112708472,3300,3300,3300,3300,0
+20250325,154600,112708472,3300,3300,3300,3300,0
+20250325,154500,112708472,3300,3300,3300,3300,0
+20250325,154400,112708472,3300,3300,3300,3300,0
+20250325,154300,112708472,3300,3300,3300,3300,0
+20250325,154200,112708472,3300,3300,3300,3300,0
+20250325,154100,112708472,3300,3300,3300,3300,0
+20250325,154000,112708472,3300,3300,3300,3300,0
+20250325,153900,112708472,3300,3300,3300,3300,0
+20250325,153800,112708472,3300,3300,3300,3300,0
+20250325,153700,112708472,3300,3300,3300,3300,0
+20250325,153600,112708472,3300,3300,3300,3300,0
+20250325,153500,112708472,3300,3300,3300,3300,0
+20250325,153400,112708472,3300,3300,3300,3300,0
+20250325,153300,112708472,3300,3300,3300,3300,0
+20250325,153200,112708472,3300,3300,3300,3300,0
+20250325,153100,112708472,3300,3300,3300,3300,0
+20250325,153000,112708472,3300,3300,3300,3300,569
+20250325,152900,110830772,3305,3305,3305,3305,0
+20250325,152800,110830772,3305,3305,3305,3305,0
+20250325,152700,110830772,3305,3305,3305,3305,0
+20250325,152600,110830772,3305,3305,3305,3305,0
+20250325,152500,110830772,3305,3305,3305,3305,0
+20250325,152400,110830772,3305,3305,3305,3305,0
+20250325,152300,110830772,3305,3305,3305,3305,0
+20250325,152200,110830772,3305,3305,3305,3305,0
+20250325,152100,110830772,3305,3305,3305,3305,0
+20250325,152000,110830772,3305,3305,3305,3305,0
+20250325,151900,110830772,3305,3285,3310,3285,248
+20250325,151800,110013862,3290,3300,3300,3290,849
+20250325,151700,107212687,3325,3300,3325,3300,78
+20250325,151600,106954892,3330,3330,3330,3330,2
+20250325,151500,106948232,3290,3280,3290,3280,465
+20250325,151400,105422587,3280,3280,3280,3280,0
+20250325,151300,105422587,3280,3280,3280,3280,0
+20250325,151200,105422587,3280,3280,3280,3280,193
+20250325,151100,104789547,3270,3270,3270,3270,0
+20250325,151000,104789547,3270,3270,3270,3270,0
+20250325,150900,104789547,3270,3265,3270,3265,994
+20250325,150800,101539667,3270,3270,3270,3270,0
+20250325,150700,101539667,3270,3270,3270,3270,0
+20250325,150600,101539667,3270,3270,3270,3270,0
+20250325,150500,101539667,3270,3270,3270,3270,193
+20250325,150400,100908557,3270,3270,3270,3270,0
+20250325,150300,100908557,3270,3272,3272,3270,5
+20250325,150200,100892205,3280,3275,3280,3275,567
+20250325,150100,99033080,3270,3270,3270,3270,0
+20250325,150000,99033080,3270,3270,3270,3270,0
+20250325,145900,99033080,3270,3270,3270,3270,0
+20250325,145800,99033080,3270,3270,3270,3270,0
+20250325,145700,99033080,3270,3270,3270,3270,115
+20250325,145600,98657030,3265,3265,3265,3265,0
+20250325,145500,98657030,3265,3265,3265,3265,0
+20250325,145400,98657030,3265,3265,3265,3265,0
+20250325,145300,98657030,3265,3265,3265,3265,0
+20250325,145200,98657030,3265,3260,3265,3260,1314
+20250325,145100,94370320,3250,3250,3250,3250,0
+20250325,145000,94370320,3250,3250,3250,3250,500
+20250325,144900,92745320,3260,3260,3260,3260,0
+20250325,144800,92745320,3260,3260,3260,3260,0
+20250325,144700,92745320,3260,3260,3260,3260,0
+20250325,144600,92745320,3260,3260,3260,3260,0
+20250325,144500,92745320,3260,3260,3260,3260,0
+20250325,144400,92745320,3260,3260,3260,3260,0
+20250325,144300,92745320,3260,3260,3260,3260,452
+20250325,144200,91271800,3260,3260,3260,3260,0
+20250325,144100,91271800,3260,3260,3260,3260,0
+20250325,144000,91271800,3260,3255,3260,3255,627
+20250325,143900,89230875,3255,3255,3255,3255,1
+20250325,143800,89227620,3255,3255,3255,3255,0
+20250325,143700,89227620,3255,3255,3255,3255,0
+20250325,143600,89227620,3255,3255,3255,3255,0
+20250325,143500,89227620,3255,3255,3255,3255,300
+20250325,143400,88251120,3255,3255,3255,3255,0
+20250325,143300,88251120,3255,3255,3255,3255,0
+20250325,143200,88251120,3255,3255,3255,3255,0
+20250325,143100,88251120,3255,3255,3255,3255,0
+20250325,143000,88251120,3255,3255,3255,3255,170
+20250325,142900,87697770,3255,3255,3255,3255,0
+20250325,142800,87697770,3255,3255,3255,3255,0
+20250325,142700,87697770,3255,3255,3255,3255,0
+20250325,142600,87697770,3255,3255,3255,3255,0
+20250325,142500,87697770,3255,3255,3255,3255,0
+20250325,142400,87697770,3255,3250,3255,3250,2521
+20250325,142300,79500400,3240,3240,3240,3240,0
+20250325,142200,79500400,3240,3240,3240,3240,0
+20250325,142100,79500400,3240,3240,3240,3240,0
+20250325,142000,79500400,3240,3245,3245,3240,566
+20250325,141900,77664560,3250,3250,3250,3250,0
+20250325,141800,77664560,3250,3250,3250,3250,0
+20250325,141700,77664560,3250,3250,3250,3250,0
+20250325,141600,77664560,3250,3250,3250,3250,0
+20250325,141500,77664560,3250,3250,3250,3250,0
+20250325,141400,77664560,3250,3250,3250,3250,0
+20250325,141300,77664560,3250,3250,3250,3250,0
+20250325,141200,77664560,3250,3250,3250,3250,0
+20250325,141100,77664560,3250,3250,3250,3250,0
+20250325,141000,77664560,3250,3250,3250,3250,0
+20250325,140900,77664560,3250,3240,3250,3235,575
+20250325,140800,75802700,3250,3250,3250,3250,0
+20250325,140700,75802700,3250,3250,3250,3250,0
+20250325,140600,75802700,3250,3250,3250,3250,0
+20250325,140500,75802700,3250,3250,3250,3250,0
+20250325,140400,75802700,3250,3250,3250,3250,0
+20250325,140300,75802700,3250,3250,3250,3250,0
+20250325,140200,75802700,3250,3250,3250,3250,0
+20250325,140100,75802700,3250,3250,3250,3250,0
+20250325,140000,75802700,3250,3250,3250,3250,0
+20250325,135900,75802700,3250,3250,3250,3250,0
+20250325,135800,75802700,3250,3250,3250,3250,0
+20250325,135700,75802700,3250,3250,3250,3250,0
+20250325,135600,75802700,3250,3250,3250,3250,0
+20250325,135500,75802700,3250,3250,3250,3250,0
+20250325,135400,75802700,3250,3250,3250,3250,0
+20250325,135300,75802700,3250,3250,3250,3250,0
+20250325,135200,75802700,3250,3250,3250,3250,0
+20250325,135100,75802700,3250,3245,3250,3245,725
+20250325,135000,73446685,3235,3235,3235,3235,0
+20250325,134900,73446685,3235,3235,3235,3235,800
+20250325,134800,70858685,3245,3245,3245,3245,0
+20250325,134700,70858685,3245,3245,3245,3245,0
+20250325,134600,70858685,3245,3245,3245,3245,0
+20250325,134500,70858685,3245,3245,3245,3245,0
+20250325,134400,70858685,3245,3245,3245,3245,0
+20250325,134300,70858685,3245,3240,3245,3240,774
+20250325,134200,68350920,3240,3240,3240,3240,0
+20250325,134100,68350920,3240,3240,3240,3240,0
+20250325,134000,68350920,3240,3240,3240,3240,0
+20250325,133900,68350920,3240,3240,3240,3240,0
+20250325,133800,68350920,3240,3240,3240,3240,26
+20250325,133700,68266680,3240,3240,3240,3240,0
+20250325,133600,68266680,3240,3240,3240,3240,0
+20250325,133500,68266680,3240,3240,3240,3240,0
+20250325,133400,68266680,3240,3240,3240,3240,0
+20250325,133300,68266680,3240,3240,3240,3240,0
+20250325,133200,68266680,3240,3240,3240,3240,0
+20250325,133100,68266680,3240,3240,3240,3240,0
+20250325,133000,68266680,3240,3240,3240,3240,90
+20250325,132900,67975080,3245,3245,3245,3245,0
+20250325,132800,67975080,3245,3245,3245,3245,0
+20250325,132700,67975080,3245,3245,3245,3245,0
+20250325,132600,67975080,3245,3245,3245,3245,33
+20250325,132500,67867995,3250,3260,3260,3250,3273
+20250325,132400,57221340,3265,3265,3265,3265,0
+20250325,132300,57221340,3265,3265,3265,3265,0
+20250325,132200,57221340,3265,3265,3265,3265,0
+20250325,132100,57221340,3265,3265,3265,3265,0
+20250325,132000,57221340,3265,3265,3265,3265,0
+20250325,131900,57221340,3265,3265,3265,3265,0
+20250325,131800,57221340,3265,3265,3265,3265,279
+20250325,131700,56310405,3270,3275,3275,3270,304
+20250325,131600,55315870,3280,3280,3280,3280,0
+20250325,131500,55315870,3280,3280,3280,3280,0
+20250325,131400,55315870,3280,3280,3280,3280,0
+20250325,131300,55315870,3280,3280,3280,3280,0
+20250325,131200,55315870,3280,3280,3280,3280,0
+20250325,131100,55315870,3280,3280,3280,3280,36
+20250325,131000,55197790,3285,3285,3285,3285,0
+20250325,130900,55197790,3285,3285,3285,3285,1
+20250325,130800,55194505,3285,3285,3285,3285,0
+20250325,130700,55194505,3285,3285,3285,3285,0
+20250325,130600,55194505,3285,3285,3285,3285,0
+20250325,130500,55194505,3285,3285,3285,3285,0
+20250325,130400,55194505,3285,3285,3285,3285,20
+20250325,130300,55128805,3280,3280,3280,3280,0
+20250325,130200,55128805,3280,3280,3280,3280,0
+20250325,130100,55128805,3280,3280,3280,3280,0
+20250325,130000,55128805,3280,3280,3280,3280,0
+20250325,125900,55128805,3280,3280,3280,3280,0
+20250325,125800,55128805,3280,3280,3280,3280,0
+20250325,125700,55128805,3280,3280,3280,3280,0
+20250325,125600,55128805,3280,3280,3280,3280,0
+20250325,125500,55128805,3280,3280,3280,3280,0
+20250325,125400,55128805,3280,3280,3280,3280,0
+20250325,125300,55128805,3280,3280,3280,3280,0
+20250325,125200,55128805,3280,3280,3280,3280,0
+20250325,125100,55128805,3280,3280,3280,3280,0
+20250325,125000,55128805,3280,3280,3280,3280,0
+20250325,124900,55128805,3280,3280,3280,3280,40
+20250325,124800,54997605,3280,3280,3280,3280,73
+20250325,124700,54758165,3270,3270,3270,3270,0
+20250325,124600,54758165,3270,3270,3270,3270,0
+20250325,124500,54758165,3270,3270,3270,3270,0
+20250325,124400,54758165,3270,3270,3270,3270,0
+20250325,124300,54758165,3270,3270,3270,3270,1160
+20250325,124200,50964965,3270,3270,3270,3270,0
+20250325,124100,50964965,3270,3270,3270,3270,0
+20250325,124000,50964965,3270,3270,3270,3270,0
+20250325,123900,50964965,3270,3270,3270,3270,0
+20250325,123800,50964965,3270,3270,3270,3270,0
+20250325,123700,50964965,3270,3270,3270,3270,0
+20250325,123600,50964965,3270,3270,3270,3270,0
+20250325,123500,50964965,3270,3270,3270,3270,501
+20250325,123400,49326695,3270,3270,3270,3270,0
+20250325,123300,49326695,3270,3270,3270,3270,0
+20250325,123200,49326695,3270,3270,3270,3270,0
+20250325,123100,49326695,3270,3270,3270,3270,0
+20250325,123000,49326695,3270,3270,3270,3270,0
+20250325,122900,49326695,3270,3270,3270,3270,0
+20250325,122800,49326695,3270,3270,3270,3270,0
+20250325,122700,49326695,3270,3270,3270,3270,1
+20250325,122600,49323425,3270,3270,3270,3270,3
+20250325,122500,49313615,3270,3270,3270,3270,0
+20250325,122400,49313615,3270,3265,3270,3265,301
+20250325,122300,48330845,3270,3270,3270,3270,0
+20250325,122200,48330845,3270,3270,3270,3270,0
+20250325,122100,48330845,3270,3270,3270,3270,0
+20250325,122000,48330845,3270,3270,3270,3270,0
+20250325,121900,48330845,3270,3270,3270,3270,0
+20250325,121800,48330845,3270,3270,3270,3270,0
+20250325,121700,48330845,3270,3270,3270,3270,0
+20250325,121600,48330845,3270,3270,3270,3270,0
+20250325,121500,48330845,3270,3270,3270,3270,0
+20250325,121400,48330845,3270,3270,3270,3270,0
+20250325,121300,48330845,3270,3270,3270,3270,0
+20250325,121200,48330845,3270,3270,3270,3270,0
+20250325,121100,48330845,3270,3270,3270,3270,0
+20250325,121000,48330845,3270,3270,3270,3270,0
+20250325,120900,48330845,3270,3270,3270,3270,0
+20250325,120800,48330845,3270,3270,3270,3270,0
+20250325,120700,48330845,3270,3270,3270,3270,0
+20250325,120600,48330845,3270,3270,3270,3270,0
+20250325,120500,48330845,3270,3270,3270,3270,0
+20250325,120400,48330845,3270,3270,3270,3270,0
+20250325,120300,48330845,3270,3270,3270,3270,0
+20250325,120200,48330845,3270,3270,3270,3270,0
+20250325,120100,48330845,3270,3270,3270,3270,0
+20250325,120000,48330845,3270,3270,3270,3270,0
+20250325,115900,48330845,3270,3270,3270,3270,0
+20250325,115800,48330845,3270,3270,3270,3270,0
+20250325,115700,48330845,3270,3270,3270,3270,0
+20250325,115600,48330845,3270,3270,3270,3270,4
+20250325,115500,48317765,3270,3270,3270,3270,0
+20250325,115400,48317765,3270,3270,3270,3270,0
+20250325,115300,48317765,3270,3270,3270,3270,0
+20250325,115200,48317765,3270,3270,3270,3270,0
+20250325,115100,48317765,3270,3270,3270,3270,0
+20250325,115000,48317765,3270,3270,3270,3270,0
+20250325,114900,48317765,3270,3270,3270,3270,0
+20250325,114800,48317765,3270,3270,3270,3270,0
+20250325,114700,48317765,3270,3270,3270,3270,201
+20250325,114600,47660495,3270,3270,3270,3270,0
+20250325,114500,47660495,3270,3270,3270,3270,0
+20250325,114400,47660495,3270,3270,3270,3270,0
+20250325,114300,47660495,3270,3270,3270,3270,0
+20250325,114200,47660495,3270,3270,3270,3270,0
+20250325,114100,47660495,3270,3270,3270,3270,0
+20250325,114000,47660495,3270,3270,3270,3270,0
+20250325,113900,47660495,3270,3270,3270,3270,0
+20250325,113800,47660495,3270,3270,3270,3270,0
+20250325,113700,47660495,3270,3270,3270,3270,15
+20250325,113600,47611445,3270,3270,3270,3270,0
+20250325,113500,47611445,3270,3270,3270,3270,0
+20250325,113400,47611445,3270,3270,3270,3270,0
+20250325,113300,47611445,3270,3270,3270,3270,0
+20250325,113200,47611445,3270,3270,3270,3270,0
+20250325,113100,47611445,3270,3270,3270,3270,0
+20250325,113000,47611445,3270,3270,3270,3270,0
+20250325,112900,47611445,3270,3270,3270,3270,0
+20250325,112800,47611445,3270,3270,3270,3270,0
+20250325,112700,47611445,3270,3270,3270,3270,0
+20250325,112600,47611445,3270,3270,3270,3270,1
+20250325,112500,47608175,3270,3270,3270,3270,0
+20250325,112400,47608175,3270,3270,3270,3270,700
+20250325,112300,45319175,3275,3275,3275,3275,0
+20250325,112200,45319175,3275,3275,3275,3275,0
+20250325,112100,45319175,3275,3275,3275,3275,0
+20250325,112000,45319175,3275,3275,3275,3275,17
+20250325,111900,45263500,3280,3280,3280,3280,0
+20250325,111800,45263500,3280,3280,3280,3280,0
+20250325,111700,45263500,3280,3280,3280,3280,388
+20250325,111600,43990860,3280,3280,3280,3280,0
+20250325,111500,43990860,3280,3280,3280,3280,0
+20250325,111400,43990860,3280,3280,3280,3280,0
+20250325,111300,43990860,3280,3280,3280,3280,0
+20250325,111200,43990860,3280,3280,3280,3280,0
+20250325,111100,43990860,3280,3280,3280,3280,0
+20250325,111000,43990860,3280,3280,3280,3280,0
+20250325,110900,43990860,3280,3280,3280,3280,0
+20250325,110800,43990860,3280,3280,3280,3280,100
+20250325,110700,43662860,3285,3285,3285,3285,0
+20250325,110600,43662860,3285,3285,3285,3285,4
+20250325,110500,43649720,3280,3280,3280,3280,21
+20250325,110400,43580840,3260,3260,3260,3260,0
+20250325,110300,43580840,3260,3260,3260,3260,0
+20250325,110200,43580840,3260,3260,3260,3260,0
+20250325,110100,43580840,3260,3260,3260,3260,0
+20250325,110000,43580840,3260,3260,3260,3260,0
+20250325,105900,43580840,3260,3260,3260,3260,400
+20250325,105800,42276840,3275,3265,3275,3265,656
+20250325,105700,40132005,3270,3270,3270,3270,1628
+20250325,105600,34808445,3275,3275,3275,3275,0
+20250325,105500,34808445,3275,3275,3275,3275,0
+20250325,105400,34808445,3275,3275,3275,3275,0
+20250325,105300,34808445,3275,3275,3275,3275,0
+20250325,105200,34808445,3275,3275,3275,3275,0
+20250325,105100,34808445,3275,3275,3275,3275,11
+20250325,105000,34772420,3270,3270,3270,3270,0
+20250325,104900,34772420,3270,3270,3270,3270,0
+20250325,104800,34772420,3270,3270,3270,3270,0
+20250325,104700,34772420,3270,3270,3270,3270,0
+20250325,104600,34772420,3270,3270,3270,3270,0
+20250325,104500,34772420,3270,3270,3270,3270,0
+20250325,104400,34772420,3270,3270,3270,3270,0
+20250325,104300,34772420,3270,3270,3270,3270,0
+20250325,104200,34772420,3270,3270,3270,3270,0
+20250325,104100,34772420,3270,3270,3270,3270,0
+20250325,104000,34772420,3270,3275,3275,3270,250
+20250325,103900,33954805,3280,3295,3295,3280,314
+20250325,103800,32922970,3300,3300,3300,3300,346
+20250325,103700,31781170,3305,3305,3305,3305,0
+20250325,103600,31781170,3305,3305,3305,3305,10
+20250325,103500,31748120,3305,3310,3310,3305,80
+20250325,103400,31483710,3315,3315,3315,3315,0
+20250325,103300,31483710,3315,3315,3315,3315,0
+20250325,103200,31483710,3315,3315,3315,3315,1
+20250325,103100,31480395,3310,3310,3310,3310,11
+20250325,103000,31443985,3305,3305,3305,3305,0
+20250325,102900,31443985,3305,3305,3305,3305,0
+20250325,102800,31443985,3305,3305,3305,3305,0
+20250325,102700,31443985,3305,3305,3305,3305,0
+20250325,102600,31443985,3305,3305,3305,3305,0
+20250325,102500,31443985,3305,3305,3305,3305,0
+20250325,102400,31443985,3305,3305,3305,3305,0
+20250325,102300,31443985,3305,3305,3305,3305,0
+20250325,102200,31443985,3305,3305,3305,3305,0
+20250325,102100,31443985,3305,3305,3305,3305,0
+20250325,102000,31443985,3305,3305,3305,3305,0
+20250325,101900,31443985,3305,3310,3310,3305,318
+20250325,101800,30391870,3315,3315,3315,3315,0
+20250325,101700,30391870,3315,3315,3315,3315,0
+20250325,101600,30391870,3315,3315,3315,3315,0
+20250325,101500,30391870,3315,3315,3315,3315,0
+20250325,101400,30391870,3315,3315,3315,3315,0
+20250325,101300,30391870,3315,3315,3315,3315,0
+20250325,101200,30391870,3315,3315,3315,3315,0
+20250325,101100,30391870,3315,3315,3315,3315,0
+20250325,101000,30391870,3315,3315,3315,3315,0
+20250325,100900,30391870,3315,3315,3315,3315,0
+20250325,100800,30391870,3315,3315,3315,3315,0
+20250325,100700,30391870,3315,3315,3315,3315,0
+20250325,100600,30391870,3315,3315,3315,3315,0
+20250325,100500,30391870,3315,3315,3315,3315,0
+20250325,100400,30391870,3315,3315,3315,3315,0
+20250325,100300,30391870,3315,3315,3315,3315,0
+20250325,100200,30391870,3315,3315,3315,3315,738
+20250325,100100,27945400,3345,3345,3345,3345,0
+20250325,100000,27945400,3345,3345,3345,3345,0
+20250325,095900,27945400,3345,3345,3345,3345,0
+20250325,095800,27945400,3345,3345,3345,3345,0
+20250325,095700,27945400,3345,3345,3345,3345,0
+20250325,095600,27945400,3345,3345,3345,3345,0
+20250325,095500,27945400,3345,3345,3345,3345,0
+20250325,095400,27945400,3345,3345,3345,3345,0
+20250325,095300,27945400,3345,3345,3345,3345,0
+20250325,095200,27945400,3345,3345,3345,3345,0
+20250325,095100,27945400,3345,3345,3345,3345,0
+20250325,095000,27945400,3345,3345,3345,3345,0
+20250325,094900,27945400,3345,3345,3345,3345,0
+20250325,094800,27945400,3345,3345,3345,3345,0
+20250325,094700,27945400,3345,3345,3345,3345,0
+20250325,094600,27945400,3345,3345,3345,3345,0
+20250325,094500,27945400,3345,3345,3345,3345,1
+20250325,094400,27942055,3320,3320,3320,3320,1
+20250325,094300,27938735,3320,3320,3320,3320,0
+20250325,094200,27938735,3320,3320,3320,3320,20
+20250325,094100,27872335,3315,3315,3315,3315,0
+20250325,094000,27872335,3315,3315,3315,3315,0
+20250325,093900,27872335,3315,3310,3315,3310,644
+20250325,093800,25740630,3310,3310,3310,3310,0
+20250325,093700,25740630,3310,3310,3310,3310,0
+20250325,093600,25740630,3310,3310,3310,3310,2
+20250325,093500,25734010,3310,3310,3310,3310,0
+20250325,093400,25734010,3310,3310,3310,3310,0
+20250325,093300,25734010,3310,3305,3310,3305,639
+20250325,093200,23622065,3310,3310,3310,3310,1
+20250325,093100,23618755,3305,3305,3305,3305,0
+20250325,093000,23618755,3305,3310,3310,3305,826
+20250325,092900,20884945,3310,3310,3310,3310,0
+20250325,092800,20884945,3310,3310,3310,3310,0
+20250325,092700,20884945,3310,3315,3315,3310,694
+20250325,092600,18587745,3330,3330,3330,3330,0
+20250325,092500,18587745,3330,3330,3330,3330,1
+20250325,092400,18584415,3310,3310,3310,3310,0
+20250325,092300,18584415,3310,3310,3310,3310,100
+20250325,092200,18253415,3305,3305,3305,3305,0
+20250325,092100,18253415,3305,3305,3305,3305,0
+20250325,092000,18253415,3305,3305,3305,3305,0
+20250325,091900,18253415,3305,3305,3305,3305,0
+20250325,091800,18253415,3305,3305,3305,3305,0
+20250325,091700,18253415,3305,3320,3320,3305,114
+20250325,091600,17875070,3320,3320,3320,3320,0
+20250325,091500,17875070,3320,3335,3335,3320,2955
+20250325,091400,8035195,3340,3340,3340,3340,0
+20250325,091300,8035195,3340,3340,3340,3340,606
+20250325,091200,6011155,3340,3340,3340,3340,0
+20250325,091100,6011155,3340,3340,3340,3340,0
+20250325,091000,6011155,3340,3355,3355,3340,500
+20250325,090900,4335430,3355,3355,3355,3355,0
+20250325,090800,4335430,3355,3355,3355,3355,0
+20250325,090700,4335430,3355,3335,3355,3335,957
+20250325,090600,1126295,3330,3330,3330,3330,0
+20250325,090500,1126295,3330,3330,3330,3330,0
+20250325,090400,1126295,3330,3330,3330,3330,0
+20250325,090300,1126295,3330,3335,3335,3330,179
+20250325,090200,530185,3320,3320,3320,3320,0
+20250325,090100,530185,3320,3320,3320,3320,126
+20250325,090000,111865,3385,3390,3390,3385,33

039020/min/candle-20250326.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192300,189226735,3480,3480,3480,3480,7691
+20250326,192200,189226735,3480,3480,3480,3480,0
+20250326,192100,189226735,3480,3480,3480,3480,0
+20250326,192000,189226735,3480,3480,3480,3480,0
+20250326,191900,189226735,3480,3480,3480,3480,0
+20250326,191800,189226735,3480,3480,3480,3480,0
+20250326,191700,189226735,3480,3480,3480,3480,0
+20250326,191600,189226735,3480,3480,3480,3480,0
+20250326,191500,189226735,3480,3480,3480,3480,0
+20250326,191400,189226735,3480,3480,3480,3480,0
+20250326,191300,189226735,3480,3480,3480,3480,0
+20250326,191200,189226735,3480,3480,3480,3480,0
+20250326,191100,189226735,3480,3480,3480,3480,0
+20250326,191000,189226735,3480,3480,3480,3480,0
+20250326,190900,189226735,3480,3480,3480,3480,0
+20250326,190800,189226735,3480,3480,3480,3480,0
+20250326,190700,189226735,3480,3480,3480,3480,0
+20250326,190600,189226735,3480,3480,3480,3480,0
+20250326,190500,189226735,3480,3480,3480,3480,0
+20250326,190400,189226735,3480,3480,3480,3480,0
+20250326,190300,189226735,3480,3480,3480,3480,0
+20250326,190200,189226735,3480,3480,3480,3480,0
+20250326,190100,189226735,3480,3480,3480,3480,0
+20250326,190000,189226735,3480,3480,3480,3480,0
+20250326,185900,189226735,3480,3480,3480,3480,0
+20250326,185800,189226735,3480,3480,3480,3480,0
+20250326,185700,189226735,3480,3480,3480,3480,0
+20250326,185600,189226735,3480,3480,3480,3480,0
+20250326,185500,189226735,3480,3480,3480,3480,0
+20250326,185400,189226735,3480,3480,3480,3480,0
+20250326,185300,189226735,3480,3480,3480,3480,7691
+20250326,185200,189226735,3480,3480,3480,3480,0
+20250326,185100,189226735,3480,3480,3480,3480,0
+20250326,185000,189226735,3480,3480,3480,3480,0
+20250326,184900,189226735,3480,3480,3480,3480,0
+20250326,184800,189226735,3480,3480,3480,3480,0
+20250326,184700,189226735,3480,3480,3480,3480,0
+20250326,184600,189226735,3480,3480,3480,3480,0
+20250326,184500,189226735,3480,3480,3480,3480,0
+20250326,184400,189226735,3480,3480,3480,3480,0
+20250326,184300,189226735,3480,3480,3480,3480,0
+20250326,184200,189226735,3480,3480,3480,3480,0
+20250326,184100,189226735,3480,3480,3480,3480,0
+20250326,184000,189226735,3480,3480,3480,3480,0
+20250326,183900,189226735,3480,3480,3480,3480,0
+20250326,183800,189226735,3480,3480,3480,3480,0
+20250326,183700,189226735,3480,3480,3480,3480,0
+20250326,183600,189226735,3480,3480,3480,3480,0
+20250326,183500,189226735,3480,3480,3480,3480,0
+20250326,183400,189226735,3480,3480,3480,3480,0
+20250326,183300,189226735,3480,3480,3480,3480,0
+20250326,183200,189226735,3480,3480,3480,3480,0
+20250326,183100,189226735,3480,3480,3480,3480,0
+20250326,183000,189226735,3480,3480,3480,3480,0
+20250326,182900,189226735,3480,3480,3480,3480,0
+20250326,182800,189226735,3480,3480,3480,3480,0
+20250326,182700,189226735,3480,3480,3480,3480,0
+20250326,182600,189226735,3480,3480,3480,3480,0
+20250326,182500,189226735,3480,3480,3480,3480,0
+20250326,182400,189226735,3480,3480,3480,3480,0
+20250326,182300,189226735,3480,3480,3480,3480,7691
+20250326,182200,189226735,3480,3480,3480,3480,0
+20250326,182100,189226735,3480,3480,3480,3480,0
+20250326,182000,189226735,3480,3480,3480,3480,0
+20250326,181900,189226735,3480,3480,3480,3480,0
+20250326,181800,189226735,3480,3480,3480,3480,0
+20250326,181700,189226735,3480,3480,3480,3480,0
+20250326,181600,189226735,3480,3480,3480,3480,0
+20250326,181500,189226735,3480,3480,3480,3480,0
+20250326,181400,189226735,3480,3480,3480,3480,0
+20250326,181300,189226735,3480,3480,3480,3480,0
+20250326,181200,189226735,3480,3480,3480,3480,0
+20250326,181100,189226735,3480,3480,3480,3480,0
+20250326,181000,189226735,3480,3480,3480,3480,0
+20250326,180900,189226735,3480,3480,3480,3480,0
+20250326,180800,189226735,3480,3480,3480,3480,0
+20250326,180700,189226735,3480,3480,3480,3480,0
+20250326,180600,189226735,3480,3480,3480,3480,0
+20250326,180500,189226735,3480,3480,3480,3480,0
+20250326,180400,189226735,3480,3480,3480,3480,0
+20250326,180300,189226735,3480,3480,3480,3480,0
+20250326,180200,189226735,3480,3480,3480,3480,0
+20250326,180100,189226735,3480,3480,3480,3480,0
+20250326,180000,189226735,3480,3480,3480,3480,0
+20250326,175900,189226735,3480,3480,3480,3480,0
+20250326,175800,189226735,3480,3480,3480,3480,0
+20250326,175700,189226735,3480,3480,3480,3480,0
+20250326,175600,189226735,3480,3480,3480,3480,0
+20250326,175500,189226735,3480,3480,3480,3480,0
+20250326,175400,189226735,3480,3480,3480,3480,0
+20250326,175300,189226735,3480,3480,3480,3480,7691
+20250326,175200,189226735,3480,3480,3480,3480,0
+20250326,175100,189226735,3480,3480,3480,3480,0
+20250326,175000,189226735,3480,3480,3480,3480,0
+20250326,174900,189226735,3480,3480,3480,3480,0
+20250326,174800,189226735,3480,3480,3480,3480,0
+20250326,174700,189226735,3480,3480,3480,3480,0
+20250326,174600,189226735,3480,3480,3480,3480,0
+20250326,174500,189226735,3480,3480,3480,3480,0
+20250326,174400,189226735,3480,3480,3480,3480,0
+20250326,174300,189226735,3480,3480,3480,3480,0
+20250326,174200,189226735,3480,3480,3480,3480,0
+20250326,174100,189226735,3480,3480,3480,3480,0
+20250326,174000,189226735,3480,3480,3480,3480,0
+20250326,173900,189226735,3480,3480,3480,3480,0
+20250326,173800,189226735,3480,3480,3480,3480,0
+20250326,173700,189226735,3480,3480,3480,3480,0
+20250326,173600,189226735,3480,3480,3480,3480,0
+20250326,173500,189226735,3480,3480,3480,3480,0
+20250326,173400,189226735,3480,3480,3480,3480,0
+20250326,173300,189226735,3480,3480,3480,3480,0
+20250326,173200,189226735,3480,3480,3480,3480,0
+20250326,173100,189226735,3480,3480,3480,3480,0
+20250326,173000,189226735,3480,3480,3480,3480,0
+20250326,172900,189226735,3480,3480,3480,3480,0
+20250326,172800,189226735,3480,3480,3480,3480,0
+20250326,172700,189226735,3480,3480,3480,3480,0
+20250326,172600,189226735,3480,3480,3480,3480,0
+20250326,172500,189226735,3480,3480,3480,3480,0
+20250326,172400,189226735,3480,3480,3480,3480,0
+20250326,172300,189226735,3480,3480,3480,3480,7691
+20250326,172200,189226735,3480,3480,3480,3480,0
+20250326,172100,189226735,3480,3480,3480,3480,0
+20250326,172000,189226735,3480,3480,3480,3480,0
+20250326,171900,189226735,3480,3480,3480,3480,0
+20250326,171800,189226735,3480,3480,3480,3480,0
+20250326,171700,189226735,3480,3480,3480,3480,0
+20250326,171600,189226735,3480,3480,3480,3480,0
+20250326,171500,189226735,3480,3480,3480,3480,0
+20250326,171400,189226735,3480,3480,3480,3480,0
+20250326,171300,189226735,3480,3480,3480,3480,0
+20250326,171200,189226735,3480,3480,3480,3480,0
+20250326,171100,189226735,3480,3480,3480,3480,0
+20250326,171000,189226735,3480,3480,3480,3480,0
+20250326,170900,189226735,3480,3480,3480,3480,0
+20250326,170800,189226735,3480,3480,3480,3480,0
+20250326,170700,189226735,3480,3480,3480,3480,0
+20250326,170600,189226735,3480,3480,3480,3480,0
+20250326,170500,189226735,3480,3480,3480,3480,0
+20250326,170400,189226735,3480,3480,3480,3480,0
+20250326,170300,189226735,3480,3480,3480,3480,0
+20250326,170200,189226735,3480,3480,3480,3480,0
+20250326,170100,189226735,3480,3480,3480,3480,0
+20250326,170000,189226735,3480,3480,3480,3480,0
+20250326,165900,189226735,3480,3480,3480,3480,0
+20250326,165800,189226735,3480,3480,3480,3480,0
+20250326,165700,189226735,3480,3480,3480,3480,0
+20250326,165600,189226735,3480,3480,3480,3480,0
+20250326,165500,189226735,3480,3480,3480,3480,0
+20250326,165400,189226735,3480,3480,3480,3480,0
+20250326,165300,189226735,3480,3480,3480,3480,7691
+20250326,165200,189226735,3480,3480,3480,3480,0
+20250326,165100,189226735,3480,3480,3480,3480,0
+20250326,165000,189226735,3480,3480,3480,3480,0
+20250326,164900,189226735,3480,3480,3480,3480,0
+20250326,164800,189226735,3480,3480,3480,3480,0
+20250326,164700,189226735,3480,3480,3480,3480,0
+20250326,164600,189226735,3480,3480,3480,3480,0
+20250326,164500,189226735,3480,3480,3480,3480,0
+20250326,164400,189226735,3480,3480,3480,3480,0
+20250326,164300,189226735,3480,3480,3480,3480,0
+20250326,164200,189226735,3480,3480,3480,3480,0
+20250326,164100,189226735,3480,3480,3480,3480,0
+20250326,164000,189226735,3480,3480,3480,3480,0
+20250326,163900,189226735,3480,3480,3480,3480,0
+20250326,163800,189226735,3480,3480,3480,3480,0
+20250326,163700,189226735,3480,3480,3480,3480,0
+20250326,163600,189226735,3480,3480,3480,3480,0
+20250326,163500,189226735,3480,3480,3480,3480,0
+20250326,163400,189226735,3480,3480,3480,3480,0
+20250326,163300,189226735,3480,3480,3480,3480,0
+20250326,163200,189226735,3480,3480,3480,3480,0
+20250326,163100,189226735,3480,3480,3480,3480,0
+20250326,163000,189226735,3480,3480,3480,3480,0
+20250326,162900,189226735,3480,3480,3480,3480,0
+20250326,162800,189226735,3480,3480,3480,3480,0
+20250326,162700,189226735,3480,3480,3480,3480,0
+20250326,162600,189226735,3480,3480,3480,3480,0
+20250326,162500,189226735,3480,3480,3480,3480,0
+20250326,162400,189226735,3480,3480,3480,3480,0
+20250326,162300,189226735,3480,3480,3480,3480,7691
+20250326,162200,189226735,3480,3480,3480,3480,0
+20250326,162100,189226735,3480,3480,3480,3480,0
+20250326,162000,189226735,3480,3480,3480,3480,0
+20250326,161900,189226735,3480,3480,3480,3480,0
+20250326,161800,189226735,3480,3480,3480,3480,0
+20250326,161700,189226735,3480,3480,3480,3480,0
+20250326,161600,189226735,3480,3480,3480,3480,0
+20250326,161500,189226735,3480,3480,3480,3480,0
+20250326,161400,189226735,3480,3480,3480,3480,0
+20250326,161300,189226735,3480,3480,3480,3480,0
+20250326,161200,189226735,3480,3480,3480,3480,0
+20250326,161100,189226735,3480,3480,3480,3480,0
+20250326,161000,189226735,3480,3480,3480,3480,0
+20250326,160900,189226735,3480,3480,3480,3480,0
+20250326,160800,189226735,3480,3480,3480,3480,0
+20250326,160700,189226735,3480,3480,3480,3480,0
+20250326,160600,189226735,3480,3480,3480,3480,0
+20250326,160500,189226735,3480,3480,3480,3480,0
+20250326,160400,189226735,3480,3480,3480,3480,0
+20250326,160300,189226735,3480,3480,3480,3480,0
+20250326,160200,189226735,3480,3480,3480,3480,0
+20250326,160100,189226735,3480,3480,3480,3480,0
+20250326,160000,189226735,3480,3480,3480,3480,0
+20250326,155900,189226735,3480,3480,3480,3480,0
+20250326,155800,189226735,3480,3480,3480,3480,0
+20250326,155700,189226735,3480,3480,3480,3480,0
+20250326,155600,189226735,3480,3480,3480,3480,0
+20250326,155500,189226735,3480,3480,3480,3480,0
+20250326,155400,189226735,3480,3480,3480,3480,0
+20250326,155300,189226735,3480,3480,3480,3480,7691
+20250326,155200,189226735,3480,3480,3480,3480,0
+20250326,155100,189226735,3480,3480,3480,3480,0
+20250326,155000,189226735,3480,3480,3480,3480,0
+20250326,154900,189226735,3480,3480,3480,3480,0
+20250326,154800,189226735,3480,3480,3480,3480,0
+20250326,154700,189226735,3480,3480,3480,3480,0
+20250326,154600,189226735,3480,3480,3480,3480,0
+20250326,154500,189226735,3480,3480,3480,3480,0
+20250326,154400,189226735,3480,3480,3480,3480,0
+20250326,154300,189226735,3480,3480,3480,3480,0
+20250326,154200,189226735,3480,3480,3480,3480,0
+20250326,154100,189226735,3480,3480,3480,3480,0
+20250326,154000,189226735,3480,3480,3480,3480,0
+20250326,153900,189226735,3480,3480,3480,3480,0
+20250326,153800,189226735,3480,3480,3480,3480,0
+20250326,153700,189226735,3480,3480,3480,3480,0
+20250326,153600,189226735,3480,3480,3480,3480,0
+20250326,153500,189226735,3480,3480,3480,3480,0
+20250326,153400,189226735,3480,3480,3480,3480,0
+20250326,153300,189226735,3480,3480,3480,3480,0
+20250326,153200,189226735,3480,3480,3480,3480,0
+20250326,153100,189226735,3480,3480,3480,3480,0
+20250326,153000,189226735,3480,3480,3480,3480,7691
+20250326,152900,162462055,3490,3490,3490,3490,0
+20250326,152800,162462055,3490,3490,3490,3490,0
+20250326,152700,162462055,3490,3490,3490,3490,0
+20250326,152600,162462055,3490,3490,3490,3490,0
+20250326,152500,162462055,3490,3490,3490,3490,0
+20250326,152400,162462055,3490,3490,3490,3490,0
+20250326,152300,162462055,3490,3490,3490,3490,0
+20250326,152200,162462055,3490,3490,3490,3490,0
+20250326,152100,162462055,3490,3490,3490,3490,0
+20250326,152000,162462055,3490,3490,3490,3490,0
+20250326,151900,162462055,3490,3460,3490,3450,2518
+20250326,151800,153715030,3460,3490,3490,3460,1014
+20250326,151700,150187470,3490,3495,3495,3490,1293
+20250326,151600,145672400,3495,3465,3510,3450,6587
+20250326,151500,122641175,3455,3430,3495,3430,4605
+20250326,151400,106667990,3425,3395,3425,3390,1742
+20250326,151300,100759075,3410,3380,3410,3380,1825
+20250326,151200,94575080,3375,3400,3400,3375,771
+20250326,151100,91960630,3390,3370,3390,3370,1235
+20250326,151000,87782345,3365,3345,3365,3345,1837
+20250326,150900,81613315,3340,3335,3340,3335,84
+20250326,150800,81333010,3330,3330,3330,3330,24
+20250326,150700,81253090,3335,3340,3340,3335,8
+20250326,150600,81226375,3335,3330,3335,3330,649
+20250326,150500,79064080,3330,3325,3330,3325,105
+20250326,150400,78714455,3325,3325,3325,3325,722
+20250326,150300,76313805,3325,3325,3325,3325,0
+20250326,150200,76313805,3325,3325,3325,3325,0
+20250326,150100,76313805,3325,3325,3325,3325,0
+20250326,150000,76313805,3325,3325,3325,3325,0
+20250326,145900,76313805,3325,3325,3325,3325,0
+20250326,145800,76313805,3325,3325,3325,3325,0
+20250326,145700,76313805,3325,3325,3325,3325,0
+20250326,145600,76313805,3325,3325,3325,3325,0
+20250326,145500,76313805,3325,3325,3325,3325,0
+20250326,145400,76313805,3325,3325,3325,3325,0
+20250326,145300,76313805,3325,3325,3325,3325,0
+20250326,145200,76313805,3325,3325,3325,3325,0
+20250326,145100,76313805,3325,3325,3325,3325,0
+20250326,145000,76313805,3325,3330,3330,3325,255
+20250326,144900,75464925,3335,3335,3335,3335,0
+20250326,144800,75464925,3335,3335,3335,3335,0
+20250326,144700,75464925,3335,3335,3335,3335,196
+20250326,144600,74811265,3335,3335,3335,3335,5
+20250326,144500,74794590,3335,3335,3335,3335,0
+20250326,144400,74794590,3335,3335,3335,3335,0
+20250326,144300,74794590,3335,3335,3335,3335,100
+20250326,144200,74461090,3330,3330,3330,3330,187
+20250326,144100,73838380,3325,3325,3325,3325,6
+20250326,144000,73818430,3325,3325,3325,3325,2
+20250326,143900,73811780,3325,3320,3325,3305,496
+20250326,143800,72166410,3305,3305,3305,3305,35
+20250326,143700,72050735,3330,3300,3330,3300,638
+20250326,143600,69936000,3285,3285,3285,3285,0
+20250326,143500,69936000,3285,3285,3285,3285,0
+20250326,143400,69936000,3285,3285,3285,3285,0
+20250326,143300,69936000,3285,3285,3285,3285,0
+20250326,143200,69936000,3285,3285,3285,3285,0
+20250326,143100,69936000,3285,3285,3285,3285,0
+20250326,143000,69936000,3285,3285,3285,3285,0
+20250326,142900,69936000,3285,3285,3285,3285,0
+20250326,142800,69936000,3285,3285,3285,3285,0
+20250326,142700,69936000,3285,3285,3285,3285,0
+20250326,142600,69936000,3285,3285,3285,3285,0
+20250326,142500,69936000,3285,3285,3285,3285,0
+20250326,142400,69936000,3285,3285,3285,3285,0
+20250326,142300,69936000,3285,3285,3285,3285,0
+20250326,142200,69936000,3285,3285,3285,3285,0
+20250326,142100,69936000,3285,3285,3285,3285,0
+20250326,142000,69936000,3285,3285,3285,3285,0
+20250326,141900,69936000,3285,3300,3300,3285,999
+20250326,141800,66649365,3300,3300,3300,3300,0
+20250326,141700,66649365,3300,3300,3300,3300,1
+20250326,141600,66646065,3300,3300,3300,3300,0
+20250326,141500,66646065,3300,3300,3300,3300,0
+20250326,141400,66646065,3300,3300,3300,3300,0
+20250326,141300,66646065,3300,3300,3300,3300,5
+20250326,141200,66629565,3300,3300,3300,3300,0
+20250326,141100,66629565,3300,3295,3300,3295,258
+20250326,141000,65779080,3290,3290,3290,3290,3
+20250326,140900,65769210,3290,3290,3290,3290,4
+20250326,140800,65756050,3290,3290,3290,3290,0
+20250326,140700,65756050,3290,3290,3290,3290,5
+20250326,140600,65739600,3290,3290,3290,3290,4
+20250326,140500,65726440,3290,3290,3290,3290,3
+20250326,140400,65716570,3290,3290,3290,3290,4
+20250326,140300,65703410,3295,3295,3295,3295,0
+20250326,140200,65703410,3295,3295,3295,3295,0
+20250326,140100,65703410,3295,3295,3295,3295,12
+20250326,140000,65663870,3295,3295,3295,3295,0
+20250326,135900,65663870,3295,3295,3295,3295,0
+20250326,135800,65663870,3295,3295,3295,3295,0
+20250326,135700,65663870,3295,3295,3295,3295,0
+20250326,135600,65663870,3295,3295,3295,3295,20
+20250326,135500,65597970,3300,3300,3300,3300,30
+20250326,135400,65498970,3300,3300,3300,3300,70
+20250326,135300,65267970,3300,3300,3300,3300,0
+20250326,135200,65267970,3300,3300,3300,3300,3
+20250326,135100,65258070,3295,3295,3295,3295,0
+20250326,135000,65258070,3295,3295,3295,3295,0
+20250326,134900,65258070,3295,3295,3295,3295,0
+20250326,134800,65258070,3295,3295,3295,3295,0
+20250326,134700,65258070,3295,3295,3295,3295,0
+20250326,134600,65258070,3295,3295,3295,3295,0
+20250326,134500,65258070,3295,3295,3295,3295,0
+20250326,134400,65258070,3295,3295,3295,3295,0
+20250326,134300,65258070,3295,3295,3295,3295,0
+20250326,134200,65258070,3295,3295,3295,3295,0
+20250326,134100,65258070,3295,3295,3295,3295,0
+20250326,134000,65258070,3295,3295,3295,3295,0
+20250326,133900,65258070,3295,3295,3295,3295,10
+20250326,133800,65225120,3290,3290,3290,3290,10
+20250326,133700,65192220,3290,3290,3290,3290,112
+20250326,133600,64823740,3290,3290,3290,3290,123
+20250326,133500,64419070,3290,3290,3290,3290,0
+20250326,133400,64419070,3290,3290,3290,3290,0
+20250326,133300,64419070,3290,3290,3290,3290,0
+20250326,133200,64419070,3290,3290,3290,3290,0
+20250326,133100,64419070,3290,3290,3290,3290,0
+20250326,133000,64419070,3290,3290,3290,3290,0
+20250326,132900,64419070,3290,3290,3290,3290,0
+20250326,132800,64419070,3290,3290,3290,3290,0
+20250326,132700,64419070,3290,3290,3290,3290,0
+20250326,132600,64419070,3290,3290,3290,3290,0
+20250326,132500,64419070,3290,3290,3290,3290,0
+20250326,132400,64419070,3290,3290,3290,3290,0
+20250326,132300,64419070,3290,3290,3290,3290,0
+20250326,132200,64419070,3290,3290,3290,3290,0
+20250326,132100,64419070,3290,3290,3290,3290,0
+20250326,132000,64419070,3290,3290,3290,3290,0
+20250326,131900,64419070,3290,3290,3290,3290,0
+20250326,131800,64419070,3290,3290,3290,3290,0
+20250326,131700,64419070,3290,3290,3290,3290,0
+20250326,131600,64419070,3290,3290,3290,3290,0
+20250326,131500,64419070,3290,3290,3290,3290,0
+20250326,131400,64419070,3290,3290,3290,3290,0
+20250326,131300,64419070,3290,3290,3290,3290,0
+20250326,131200,64419070,3290,3290,3290,3290,0
+20250326,131100,64419070,3290,3290,3290,3290,0
+20250326,131000,64419070,3290,3290,3290,3290,0
+20250326,130900,64419070,3290,3290,3290,3290,0
+20250326,130800,64419070,3290,3290,3290,3290,0
+20250326,130700,64419070,3290,3290,3290,3290,0
+20250326,130600,64419070,3290,3290,3290,3290,0
+20250326,130500,64419070,3290,3290,3290,3290,4
+20250326,130400,64405910,3290,3290,3290,3290,2
+20250326,130300,64399330,3290,3290,3290,3290,0
+20250326,130200,64399330,3290,3290,3290,3290,0
+20250326,130100,64399330,3290,3290,3290,3290,0
+20250326,130000,64399330,3290,3290,3290,3290,0
+20250326,125900,64399330,3290,3290,3290,3290,0
+20250326,125800,64399330,3290,3290,3290,3290,0
+20250326,125700,64399330,3290,3290,3290,3290,0
+20250326,125600,64399330,3290,3290,3290,3290,0
+20250326,125500,64399330,3290,3290,3290,3290,0
+20250326,125400,64399330,3290,3290,3290,3290,0
+20250326,125300,64399330,3290,3290,3290,3290,0
+20250326,125200,64399330,3290,3290,3290,3290,0
+20250326,125100,64399330,3290,3290,3290,3290,0
+20250326,125000,64399330,3290,3290,3290,3290,0
+20250326,124900,64399330,3290,3290,3290,3290,0
+20250326,124800,64399330,3290,3290,3290,3290,0
+20250326,124700,64399330,3290,3290,3290,3290,0
+20250326,124600,64399330,3290,3290,3290,3290,0
+20250326,124500,64399330,3290,3295,3295,3290,52
+20250326,124400,64227995,3305,3305,3305,3305,0
+20250326,124300,64227995,3305,3300,3305,3300,116
+20250326,124200,63845160,3300,3290,3300,3290,500
+20250326,124100,62195470,3285,3285,3285,3285,0
+20250326,124000,62195470,3285,3285,3285,3285,0
+20250326,123900,62195470,3285,3285,3285,3285,0
+20250326,123800,62195470,3285,3285,3285,3285,0
+20250326,123700,62195470,3285,3285,3285,3285,1
+20250326,123600,62192185,3285,3285,3285,3285,0
+20250326,123500,62192185,3285,3285,3285,3285,0
+20250326,123400,62192185,3285,3285,3285,3285,0
+20250326,123300,62192185,3285,3285,3285,3285,0
+20250326,123200,62192185,3285,3285,3285,3285,0
+20250326,123100,62192185,3285,3285,3285,3285,0
+20250326,123000,62192185,3285,3285,3285,3285,0
+20250326,122900,62192185,3285,3280,3285,3280,295
+20250326,122800,61223245,3280,3280,3280,3280,0
+20250326,122700,61223245,3280,3280,3280,3280,88
+20250326,122600,60934605,3280,3280,3280,3280,0
+20250326,122500,60934605,3280,3280,3280,3280,0
+20250326,122400,60934605,3280,3280,3280,3280,0
+20250326,122300,60934605,3280,3280,3280,3280,0
+20250326,122200,60934605,3280,3280,3280,3280,0
+20250326,122100,60934605,3280,3280,3280,3280,25
+20250326,122000,60852605,3275,3275,3275,3275,0
+20250326,121900,60852605,3275,3275,3275,3275,0
+20250326,121800,60852605,3275,3275,3275,3275,0
+20250326,121700,60852605,3275,3275,3275,3275,0
+20250326,121600,60852605,3275,3275,3275,3275,0
+20250326,121500,60852605,3275,3280,3280,3275,87
+20250326,121400,60567660,3280,3280,3280,3280,2
+20250326,121300,60561100,3280,3275,3280,3275,61
+20250326,121200,60361205,3285,3285,3285,3285,0
+20250326,121100,60361205,3285,3285,3285,3285,0
+20250326,121000,60361205,3285,3275,3285,3275,466
+20250326,120900,58831580,3275,3275,3275,3275,0
+20250326,120800,58831580,3275,3275,3275,3275,0
+20250326,120700,58831580,3275,3275,3275,3275,0
+20250326,120600,58831580,3275,3275,3275,3275,0
+20250326,120500,58831580,3275,3275,3275,3275,0
+20250326,120400,58831580,3275,3275,3275,3275,0
+20250326,120300,58831580,3275,3275,3275,3275,0
+20250326,120200,58831580,3275,3275,3275,3275,0
+20250326,120100,58831580,3275,3275,3275,3275,20
+20250326,120000,58766080,3270,3270,3270,3270,0
+20250326,115900,58766080,3270,3270,3270,3270,0
+20250326,115800,58766080,3270,3270,3270,3270,1
+20250326,115700,58762810,3270,3270,3270,3270,0
+20250326,115600,58762810,3270,3270,3270,3270,0
+20250326,115500,58762810,3270,3270,3270,3270,0
+20250326,115400,58762810,3270,3270,3270,3270,0
+20250326,115300,58762810,3270,3270,3270,3270,0
+20250326,115200,58762810,3270,3270,3270,3270,0
+20250326,115100,58762810,3270,3270,3270,3270,0
+20250326,115000,58762810,3270,3270,3270,3270,0
+20250326,114900,58762810,3270,3270,3270,3270,0
+20250326,114800,58762810,3270,3270,3270,3270,0
+20250326,114700,58762810,3270,3270,3270,3270,0
+20250326,114600,58762810,3270,3270,3270,3270,0
+20250326,114500,58762810,3270,3270,3270,3270,0
+20250326,114400,58762810,3270,3270,3270,3270,0
+20250326,114300,58762810,3270,3270,3270,3270,1
+20250326,114200,58759540,3270,3270,3270,3270,0
+20250326,114100,58759540,3270,3270,3270,3270,0
+20250326,114000,58759540,3270,3270,3270,3270,0
+20250326,113900,58759540,3270,3270,3270,3270,0
+20250326,113800,58759540,3270,3270,3270,3270,0
+20250326,113700,58759540,3270,3270,3270,3270,0
+20250326,113600,58759540,3270,3270,3270,3270,0
+20250326,113500,58759540,3270,3265,3270,3265,730
+20250326,113400,56375865,3265,3265,3265,3265,51
+20250326,113300,56209350,3270,3270,3270,3270,27
+20250326,113200,56121060,3285,3285,3285,3285,0
+20250326,113100,56121060,3285,3285,3285,3285,0
+20250326,113000,56121060,3285,3285,3285,3285,0
+20250326,112900,56121060,3285,3285,3285,3285,0
+20250326,112800,56121060,3285,3285,3285,3285,9
+20250326,112700,56091495,3285,3285,3285,3285,0
+20250326,112600,56091495,3285,3285,3285,3285,0
+20250326,112500,56091495,3285,3285,3285,3285,0
+20250326,112400,56091495,3285,3285,3285,3285,0
+20250326,112300,56091495,3285,3285,3285,3285,0
+20250326,112200,56091495,3285,3285,3285,3285,0
+20250326,112100,56091495,3285,3285,3285,3285,0
+20250326,112000,56091495,3285,3285,3285,3285,2
+20250326,111900,56084925,3270,3270,3270,3270,0
+20250326,111800,56084925,3270,3270,3270,3270,0
+20250326,111700,56084925,3270,3270,3270,3270,0
+20250326,111600,56084925,3270,3270,3270,3270,0
+20250326,111500,56084925,3270,3270,3270,3270,0
+20250326,111400,56084925,3270,3270,3270,3270,0
+20250326,111300,56084925,3270,3270,3270,3270,0
+20250326,111200,56084925,3270,3270,3270,3270,0
+20250326,111100,56084925,3270,3270,3270,3270,0
+20250326,111000,56084925,3270,3270,3270,3270,0
+20250326,110900,56084925,3270,3270,3270,3270,0
+20250326,110800,56084925,3270,3270,3270,3270,0
+20250326,110700,56084925,3270,3270,3270,3270,0
+20250326,110600,56084925,3270,3270,3270,3270,0
+20250326,110500,56084925,3270,3270,3270,3270,0
+20250326,110400,56084925,3270,3270,3270,3270,13
+20250326,110300,56042415,3270,3270,3270,3270,13
+20250326,110200,55999905,3270,3270,3270,3270,13
+20250326,110100,55957395,3270,3270,3270,3270,13
+20250326,110000,55914885,3265,3265,3265,3265,0
+20250326,105900,55914885,3265,3265,3265,3265,0
+20250326,105800,55914885,3265,3265,3265,3265,0
+20250326,105700,55914885,3265,3280,3280,3265,1720
+20250326,105600,50289545,3290,3290,3290,3290,0
+20250326,105500,50289545,3290,3290,3290,3290,0
+20250326,105400,50289545,3290,3290,3290,3290,0
+20250326,105300,50289545,3290,3290,3290,3290,0
+20250326,105200,50289545,3290,3280,3290,3280,76
+20250326,105100,50040255,3285,3285,3285,3285,0
+20250326,105000,50040255,3285,3280,3285,3280,63
+20250326,104900,49833340,3280,3280,3280,3280,0
+20250326,104800,49833340,3280,3280,3280,3280,0
+20250326,104700,49833340,3280,3280,3280,3280,0
+20250326,104600,49833340,3280,3280,3280,3280,0
+20250326,104500,49833340,3280,3280,3280,3280,0
+20250326,104400,49833340,3280,3280,3280,3280,0
+20250326,104300,49833340,3280,3280,3280,3280,0
+20250326,104200,49833340,3280,3280,3280,3280,0
+20250326,104100,49833340,3280,3280,3280,3280,0
+20250326,104000,49833340,3280,3280,3280,3280,15
+20250326,103900,49784140,3275,3275,3275,3275,0
+20250326,103800,49784140,3275,3275,3275,3275,31
+20250326,103700,49682615,3265,3265,3265,3265,200
+20250326,103600,49029615,3265,3270,3270,3265,51
+20250326,103500,48862850,3270,3270,3270,3270,0
+20250326,103400,48862850,3270,3270,3270,3270,0
+20250326,103300,48862850,3270,3270,3270,3270,0
+20250326,103200,48862850,3270,3270,3270,3270,0
+20250326,103100,48862850,3270,3285,3285,3270,642
+20250326,103000,46763480,3290,3290,3290,3290,0
+20250326,102900,46763480,3290,3290,3290,3290,10
+20250326,102800,46730580,3250,3250,3250,3250,0
+20250326,102700,46730580,3250,3290,3290,3250,3000
+20250326,102600,36961470,3300,3300,3300,3300,0
+20250326,102500,36961470,3300,3300,3300,3300,0
+20250326,102400,36961470,3300,3300,3300,3300,0
+20250326,102300,36961470,3300,3300,3300,3300,0
+20250326,102200,36961470,3300,3300,3300,3300,0
+20250326,102100,36961470,3300,3300,3300,3300,85
+20250326,102000,36680970,3295,3290,3295,3290,32
+20250326,101900,36575605,3285,3285,3285,3285,66
+20250326,101800,36358795,3280,3265,3280,3265,1042
+20250326,101700,32942250,3255,3255,3255,3255,0
+20250326,101600,32942250,3255,3255,3255,3255,0
+20250326,101500,32942250,3255,3255,3255,3255,0
+20250326,101400,32942250,3255,3255,3255,3255,0
+20250326,101300,32942250,3255,3255,3255,3255,0
+20250326,101200,32942250,3255,3255,3255,3255,0
+20250326,101100,32942250,3255,3255,3255,3255,0
+20250326,101000,32942250,3255,3255,3255,3255,0
+20250326,100900,32942250,3255,3255,3255,3255,0
+20250326,100800,32942250,3255,3255,3255,3255,0
+20250326,100700,32942250,3255,3255,3255,3255,0
+20250326,100600,32942250,3255,3255,3255,3255,0
+20250326,100500,32942250,3255,3255,3255,3255,0
+20250326,100400,32942250,3255,3255,3255,3255,0
+20250326,100300,32942250,3255,3255,3255,3255,0
+20250326,100200,32942250,3255,3255,3255,3255,0
+20250326,100100,32942250,3255,3255,3255,3255,0
+20250326,100000,32942250,3255,3255,3255,3255,200
+20250326,095900,32291250,3260,3260,3260,3260,0
+20250326,095800,32291250,3260,3260,3260,3260,0
+20250326,095700,32291250,3260,3260,3260,3260,0
+20250326,095600,32291250,3260,3260,3260,3260,147
+20250326,095500,31812030,3255,3255,3255,3255,0
+20250326,095400,31812030,3255,3255,3255,3255,0
+20250326,095300,31812030,3255,3255,3255,3255,0
+20250326,095200,31812030,3255,3255,3255,3255,0
+20250326,095100,31812030,3255,3255,3255,3255,5
+20250326,095000,31795755,3255,3255,3255,3255,0
+20250326,094900,31795755,3255,3255,3255,3255,916
+20250326,094800,28814175,3255,3255,3255,3255,153
+20250326,094700,28316160,3255,3275,3275,3255,304
+20250326,094600,27326620,3275,3275,3275,3275,0
+20250326,094500,27326620,3275,3275,3275,3275,1
+20250326,094400,27323345,3260,3260,3260,3260,0
+20250326,094300,27323345,3260,3260,3260,3260,0
+20250326,094200,27323345,3260,3260,3260,3260,548
+20250326,094100,25536865,3265,3265,3265,3265,0
+20250326,094000,25536865,3265,3265,3265,3265,0
+20250326,093900,25536865,3265,3270,3270,3265,601
+20250326,093800,23574455,3280,3280,3280,3280,100
+20250326,093700,23246455,3270,3270,3270,3270,0
+20250326,093600,23246455,3270,3270,3270,3270,0
+20250326,093500,23246455,3270,3270,3270,3270,150
+20250326,093400,22755955,3270,3270,3270,3270,76
+20250326,093300,22507435,3270,3270,3270,3270,0
+20250326,093200,22507435,3270,3270,3270,3270,0
+20250326,093100,22507435,3270,3275,3275,3270,210
+20250326,093000,21819985,3275,3275,3275,3275,0
+20250326,092900,21819985,3275,3275,3275,3275,0
+20250326,092800,21819985,3275,3275,3275,3275,176
+20250326,092700,21243585,3275,3275,3275,3275,7
+20250326,092600,21220660,3275,3275,3275,3275,0
+20250326,092500,21220660,3275,3275,3275,3275,0
+20250326,092400,21220660,3275,3275,3275,3275,0
+20250326,092300,21220660,3275,3275,3275,3275,0
+20250326,092200,21220660,3275,3295,3295,3275,313
+20250326,092100,20194325,3295,3295,3295,3295,0
+20250326,092000,20194325,3295,3290,3295,3290,495
+20250326,091900,18563625,3265,3265,3265,3265,0
+20250326,091800,18563625,3265,3280,3280,3265,85
+20250326,091700,18286055,3285,3265,3285,3265,1525
+20250326,091600,13284440,3265,3265,3265,3265,380
+20250326,091500,12043740,3265,3265,3265,3265,0
+20250326,091400,12043740,3265,3265,3265,3265,68
+20250326,091300,11821720,3265,3265,3265,3265,0
+20250326,091200,11821720,3265,3265,3265,3265,63
+20250326,091100,11616025,3265,3280,3280,3265,131
+20250326,091000,11187735,3265,3270,3270,3265,1085
+20250326,090900,7639915,3275,3290,3290,3275,1117
+20250326,090800,3978675,3270,3270,3270,3270,0
+20250326,090700,3978675,3270,3270,3270,3270,0
+20250326,090600,3978675,3270,3270,3270,3270,0
+20250326,090500,3978675,3270,3320,3320,3270,49
+20250326,090400,3816595,3340,3340,3340,3340,1
+20250326,090300,3813255,3250,3360,3360,3250,1061
+20250326,090200,301705,3320,3320,3320,3320,10
+20250326,090100,268505,3315,3315,3315,3315,80
+20250326,090000,3305,3305,3305,3305,3305,1

039020/min/candle-20250327.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192300,2379060089,3635,3635,3635,3635,14633
+20250327,192200,2379060089,3635,3635,3635,3635,0
+20250327,192100,2379060089,3635,3635,3635,3635,0
+20250327,192000,2379060089,3635,3635,3635,3635,0
+20250327,191900,2379060089,3635,3635,3635,3635,0
+20250327,191800,2379060089,3635,3635,3635,3635,0
+20250327,191700,2379060089,3635,3635,3635,3635,0
+20250327,191600,2379060089,3635,3635,3635,3635,0
+20250327,191500,2379060089,3635,3635,3635,3635,0
+20250327,191400,2379060089,3635,3635,3635,3635,0
+20250327,191300,2379060089,3635,3635,3635,3635,0
+20250327,191200,2379060089,3635,3635,3635,3635,0
+20250327,191100,2379060089,3635,3635,3635,3635,0
+20250327,191000,2379060089,3635,3635,3635,3635,0
+20250327,190900,2379060089,3635,3635,3635,3635,0
+20250327,190800,2379060089,3635,3635,3635,3635,0
+20250327,190700,2379060089,3635,3635,3635,3635,0
+20250327,190600,2379060089,3635,3635,3635,3635,0
+20250327,190500,2379060089,3635,3635,3635,3635,0
+20250327,190400,2379060089,3635,3635,3635,3635,0
+20250327,190300,2379060089,3635,3635,3635,3635,0
+20250327,190200,2379060089,3635,3635,3635,3635,0
+20250327,190100,2379060089,3635,3635,3635,3635,0
+20250327,190000,2379060089,3635,3635,3635,3635,0
+20250327,185900,2379060089,3635,3635,3635,3635,0
+20250327,185800,2379060089,3635,3635,3635,3635,0
+20250327,185700,2379060089,3635,3635,3635,3635,0
+20250327,185600,2379060089,3635,3635,3635,3635,0
+20250327,185500,2379060089,3635,3635,3635,3635,0
+20250327,185400,2379060089,3635,3635,3635,3635,0
+20250327,185300,2379060089,3635,3635,3635,3635,14633
+20250327,185200,2379060089,3635,3635,3635,3635,0
+20250327,185100,2379060089,3635,3635,3635,3635,0
+20250327,185000,2379060089,3635,3635,3635,3635,0
+20250327,184900,2379060089,3635,3635,3635,3635,0
+20250327,184800,2379060089,3635,3635,3635,3635,0
+20250327,184700,2379060089,3635,3635,3635,3635,0
+20250327,184600,2379060089,3635,3635,3635,3635,0
+20250327,184500,2379060089,3635,3635,3635,3635,0
+20250327,184400,2379060089,3635,3635,3635,3635,0
+20250327,184300,2379060089,3635,3635,3635,3635,0
+20250327,184200,2379060089,3635,3635,3635,3635,0
+20250327,184100,2379060089,3635,3635,3635,3635,0
+20250327,184000,2379060089,3635,3635,3635,3635,0
+20250327,183900,2379060089,3635,3635,3635,3635,0
+20250327,183800,2379060089,3635,3635,3635,3635,0
+20250327,183700,2379060089,3635,3635,3635,3635,0
+20250327,183600,2379060089,3635,3635,3635,3635,0
+20250327,183500,2379060089,3635,3635,3635,3635,0
+20250327,183400,2379060089,3635,3635,3635,3635,0
+20250327,183300,2379060089,3635,3635,3635,3635,0
+20250327,183200,2379060089,3635,3635,3635,3635,0
+20250327,183100,2379060089,3635,3635,3635,3635,0
+20250327,183000,2379060089,3635,3635,3635,3635,0
+20250327,182900,2379060089,3635,3635,3635,3635,0
+20250327,182800,2379060089,3635,3635,3635,3635,0
+20250327,182700,2379060089,3635,3635,3635,3635,0
+20250327,182600,2379060089,3635,3635,3635,3635,0
+20250327,182500,2379060089,3635,3635,3635,3635,0
+20250327,182400,2379060089,3635,3635,3635,3635,0
+20250327,182300,2379060089,3635,3635,3635,3635,14633
+20250327,182200,2379060089,3635,3635,3635,3635,0
+20250327,182100,2379060089,3635,3635,3635,3635,0
+20250327,182000,2379060089,3635,3635,3635,3635,0
+20250327,181900,2379060089,3635,3635,3635,3635,0
+20250327,181800,2379060089,3635,3635,3635,3635,0
+20250327,181700,2379060089,3635,3635,3635,3635,0
+20250327,181600,2379060089,3635,3635,3635,3635,0
+20250327,181500,2379060089,3635,3635,3635,3635,0
+20250327,181400,2379060089,3635,3635,3635,3635,0
+20250327,181300,2379060089,3635,3635,3635,3635,0
+20250327,181200,2379060089,3635,3635,3635,3635,0
+20250327,181100,2379060089,3635,3635,3635,3635,0
+20250327,181000,2379060089,3635,3635,3635,3635,0
+20250327,180900,2379060089,3635,3635,3635,3635,0
+20250327,180800,2379060089,3635,3635,3635,3635,0
+20250327,180700,2379060089,3635,3635,3635,3635,0
+20250327,180600,2379060089,3635,3635,3635,3635,0
+20250327,180500,2379060089,3635,3635,3635,3635,0
+20250327,180400,2379060089,3635,3635,3635,3635,0
+20250327,180300,2379060089,3635,3635,3635,3635,0
+20250327,180200,2379060089,3635,3635,3635,3635,0
+20250327,180100,2379060089,3635,3635,3635,3635,0
+20250327,180000,2379060089,3635,3635,3635,3635,0
+20250327,175900,2379060089,3635,3635,3635,3635,0
+20250327,175800,2379060089,3635,3635,3635,3635,0
+20250327,175700,2379060089,3635,3635,3635,3635,0
+20250327,175600,2379060089,3635,3635,3635,3635,0
+20250327,175500,2379060089,3635,3635,3635,3635,0
+20250327,175400,2379060089,3635,3635,3635,3635,0
+20250327,175300,2379060089,3635,3635,3635,3635,14633
+20250327,175200,2379060089,3635,3635,3635,3635,0
+20250327,175100,2379060089,3635,3635,3635,3635,0
+20250327,175000,2379060089,3635,3635,3635,3635,0
+20250327,174900,2379060089,3635,3635,3635,3635,0
+20250327,174800,2379060089,3635,3635,3635,3635,0
+20250327,174700,2379060089,3635,3635,3635,3635,0
+20250327,174600,2379060089,3635,3635,3635,3635,0
+20250327,174500,2379060089,3635,3635,3635,3635,0
+20250327,174400,2379060089,3635,3635,3635,3635,0
+20250327,174300,2379060089,3635,3635,3635,3635,0
+20250327,174200,2379060089,3635,3635,3635,3635,0
+20250327,174100,2379060089,3635,3635,3635,3635,0
+20250327,174000,2379060089,3635,3635,3635,3635,0
+20250327,173900,2379060089,3635,3635,3635,3635,0
+20250327,173800,2379060089,3635,3635,3635,3635,0
+20250327,173700,2379060089,3635,3635,3635,3635,0
+20250327,173600,2379060089,3635,3635,3635,3635,0
+20250327,173500,2379060089,3635,3635,3635,3635,0
+20250327,173400,2379060089,3635,3635,3635,3635,0
+20250327,173300,2379060089,3635,3635,3635,3635,0
+20250327,173200,2379060089,3635,3635,3635,3635,0
+20250327,173100,2379060089,3635,3635,3635,3635,0
+20250327,173000,2379060089,3635,3635,3635,3635,0
+20250327,172900,2379060089,3635,3635,3635,3635,0
+20250327,172800,2379060089,3635,3635,3635,3635,0
+20250327,172700,2379060089,3635,3635,3635,3635,0
+20250327,172600,2379060089,3635,3635,3635,3635,0
+20250327,172500,2379060089,3635,3635,3635,3635,0
+20250327,172400,2379060089,3635,3635,3635,3635,0
+20250327,172300,2379060089,3635,3635,3635,3635,14633
+20250327,172200,2379060089,3635,3635,3635,3635,0
+20250327,172100,2379060089,3635,3635,3635,3635,0
+20250327,172000,2379060089,3635,3635,3635,3635,0
+20250327,171900,2379060089,3635,3635,3635,3635,0
+20250327,171800,2379060089,3635,3635,3635,3635,0
+20250327,171700,2379060089,3635,3635,3635,3635,0
+20250327,171600,2379060089,3635,3635,3635,3635,0
+20250327,171500,2379060089,3635,3635,3635,3635,0
+20250327,171400,2379060089,3635,3635,3635,3635,0
+20250327,171300,2379060089,3635,3635,3635,3635,0
+20250327,171200,2379060089,3635,3635,3635,3635,0
+20250327,171100,2379060089,3635,3635,3635,3635,0
+20250327,171000,2379060089,3635,3635,3635,3635,0
+20250327,170900,2379060089,3635,3635,3635,3635,0
+20250327,170800,2379060089,3635,3635,3635,3635,0
+20250327,170700,2379060089,3635,3635,3635,3635,0
+20250327,170600,2379060089,3635,3635,3635,3635,0
+20250327,170500,2379060089,3635,3635,3635,3635,0
+20250327,170400,2379060089,3635,3635,3635,3635,0
+20250327,170300,2379060089,3635,3635,3635,3635,0
+20250327,170200,2379060089,3635,3635,3635,3635,0
+20250327,170100,2379060089,3635,3635,3635,3635,0
+20250327,170000,2379060089,3635,3635,3635,3635,0
+20250327,165900,2379060089,3635,3635,3635,3635,0
+20250327,165800,2379060089,3635,3635,3635,3635,0
+20250327,165700,2379060089,3635,3635,3635,3635,0
+20250327,165600,2379060089,3635,3635,3635,3635,0
+20250327,165500,2379060089,3635,3635,3635,3635,0
+20250327,165400,2379060089,3635,3635,3635,3635,0
+20250327,165300,2379060089,3635,3635,3635,3635,14633
+20250327,165200,2379060089,3635,3635,3635,3635,0
+20250327,165100,2379060089,3635,3635,3635,3635,0
+20250327,165000,2379060089,3635,3635,3635,3635,0
+20250327,164900,2379060089,3635,3635,3635,3635,0
+20250327,164800,2379060089,3635,3635,3635,3635,0
+20250327,164700,2379060089,3635,3635,3635,3635,0
+20250327,164600,2379060089,3635,3635,3635,3635,0
+20250327,164500,2379060089,3635,3635,3635,3635,0
+20250327,164400,2379060089,3635,3635,3635,3635,0
+20250327,164300,2379060089,3635,3635,3635,3635,0
+20250327,164200,2379060089,3635,3635,3635,3635,0
+20250327,164100,2379060089,3635,3635,3635,3635,0
+20250327,164000,2379060089,3635,3635,3635,3635,0
+20250327,163900,2379060089,3635,3635,3635,3635,0
+20250327,163800,2379060089,3635,3635,3635,3635,0
+20250327,163700,2379060089,3635,3635,3635,3635,0
+20250327,163600,2379060089,3635,3635,3635,3635,0
+20250327,163500,2379060089,3635,3635,3635,3635,0
+20250327,163400,2379060089,3635,3635,3635,3635,0
+20250327,163300,2379060089,3635,3635,3635,3635,0
+20250327,163200,2379060089,3635,3635,3635,3635,0
+20250327,163100,2379060089,3635,3635,3635,3635,0
+20250327,163000,2379060089,3635,3635,3635,3635,0
+20250327,162900,2379060089,3635,3635,3635,3635,0
+20250327,162800,2379060089,3635,3635,3635,3635,0
+20250327,162700,2379060089,3635,3635,3635,3635,0
+20250327,162600,2379060089,3635,3635,3635,3635,0
+20250327,162500,2379060089,3635,3635,3635,3635,0
+20250327,162400,2379060089,3635,3635,3635,3635,0
+20250327,162300,2379060089,3635,3635,3635,3635,14633
+20250327,162200,2379060089,3635,3635,3635,3635,0
+20250327,162100,2379060089,3635,3635,3635,3635,0
+20250327,162000,2379060089,3635,3635,3635,3635,0
+20250327,161900,2379060089,3635,3635,3635,3635,0
+20250327,161800,2379060089,3635,3635,3635,3635,0
+20250327,161700,2379060089,3635,3635,3635,3635,0
+20250327,161600,2379060089,3635,3635,3635,3635,0
+20250327,161500,2379060089,3635,3635,3635,3635,0
+20250327,161400,2379060089,3635,3635,3635,3635,0
+20250327,161300,2379060089,3635,3635,3635,3635,0
+20250327,161200,2379060089,3635,3635,3635,3635,0
+20250327,161100,2379060089,3635,3635,3635,3635,0
+20250327,161000,2379060089,3635,3635,3635,3635,0
+20250327,160900,2379060089,3635,3635,3635,3635,0
+20250327,160800,2379060089,3635,3635,3635,3635,0
+20250327,160700,2379060089,3635,3635,3635,3635,0
+20250327,160600,2379060089,3635,3635,3635,3635,0
+20250327,160500,2379060089,3635,3635,3635,3635,0
+20250327,160400,2379060089,3635,3635,3635,3635,0
+20250327,160300,2379060089,3635,3635,3635,3635,0
+20250327,160200,2379060089,3635,3635,3635,3635,0
+20250327,160100,2379060089,3635,3635,3635,3635,0
+20250327,160000,2379060089,3635,3635,3635,3635,0
+20250327,155900,2379060089,3635,3635,3635,3635,0
+20250327,155800,2379060089,3635,3635,3635,3635,0
+20250327,155700,2379060089,3635,3635,3635,3635,0
+20250327,155600,2379060089,3635,3635,3635,3635,0
+20250327,155500,2379060089,3635,3635,3635,3635,0
+20250327,155400,2379060089,3635,3635,3635,3635,0
+20250327,155300,2379060089,3635,3635,3635,3635,14633
+20250327,155200,2379060089,3635,3635,3635,3635,0
+20250327,155100,2379060089,3635,3635,3635,3635,0
+20250327,155000,2379060089,3635,3635,3635,3635,0
+20250327,154900,2379060089,3635,3635,3635,3635,0
+20250327,154800,2379060089,3635,3635,3635,3635,0
+20250327,154700,2379060089,3635,3635,3635,3635,0
+20250327,154600,2379060089,3635,3635,3635,3635,0
+20250327,154500,2379060089,3635,3635,3635,3635,0
+20250327,154400,2379060089,3635,3635,3635,3635,0
+20250327,154300,2379060089,3635,3635,3635,3635,0
+20250327,154200,2379060089,3635,3635,3635,3635,0
+20250327,154100,2379060089,3635,3635,3635,3635,0
+20250327,154000,2379060089,3635,3635,3635,3635,0
+20250327,153900,2379060089,3635,3635,3635,3635,0
+20250327,153800,2379060089,3635,3635,3635,3635,0
+20250327,153700,2379060089,3635,3635,3635,3635,0
+20250327,153600,2379060089,3635,3635,3635,3635,0
+20250327,153500,2379060089,3635,3635,3635,3635,0
+20250327,153400,2379060089,3635,3635,3635,3635,0
+20250327,153300,2379060089,3635,3635,3635,3635,0
+20250327,153200,2379060089,3635,3635,3635,3635,0
+20250327,153100,2379060089,3635,3635,3635,3635,0
+20250327,153000,2379060089,3635,3635,3635,3635,14633
+20250327,152900,2325869134,3635,3635,3635,3635,0
+20250327,152800,2325869134,3635,3635,3635,3635,0
+20250327,152700,2325869134,3635,3635,3635,3635,0
+20250327,152600,2325869134,3635,3635,3635,3635,0
+20250327,152500,2325869134,3635,3635,3635,3635,0
+20250327,152400,2325869134,3635,3635,3635,3635,0
+20250327,152300,2325869134,3635,3635,3635,3635,0
+20250327,152200,2325869134,3635,3635,3635,3635,0
+20250327,152100,2325869134,3635,3635,3635,3635,0
+20250327,152000,2325869134,3635,3635,3635,3635,0
+20250327,151900,2325869134,3635,3640,3645,3625,3012
+20250327,151800,2314916954,3640,3635,3640,3625,845
+20250327,151700,2311843514,3635,3635,3635,3625,774
+20250327,151600,2309035114,3630,3625,3630,3625,1026
+20250327,151500,2305315839,3625,3625,3630,3620,1319
+20250327,151400,2300535609,3625,3630,3630,3620,2550
+20250327,151300,2291294149,3620,3630,3630,3620,3350
+20250327,151200,2279151839,3625,3640,3640,3625,3273
+20250327,151100,2267279679,3630,3650,3650,3630,5288
+20250327,151000,2248051434,3650,3625,3650,3620,6588
+20250327,150900,2224154884,3625,3632,3632,3625,4053
+20250327,150800,2209459959,3630,3630,3630,3630,248
+20250327,150700,2208559719,3630,3630,3630,3625,759
+20250327,150600,2205805419,3630,3635,3635,3630,724
+20250327,150500,2203176069,3635,3630,3635,3630,3676
+20250327,150400,2189832184,3630,3630,3630,3620,1421
+20250327,150300,2184683694,3630,3640,3645,3630,545
+20250327,150200,2182701359,3640,3645,3650,3630,807
+20250327,150100,2179766724,3635,3630,3635,3625,1953
+20250327,150000,2172680719,3625,3620,3625,3620,486
+20250327,145900,2170919219,3625,3625,3625,3625,564
+20250327,145800,2168874719,3625,3625,3625,3625,170
+20250327,145700,2168258469,3625,3625,3625,3625,546
+20250327,145600,2166279219,3625,3620,3625,3620,40
+20250327,145500,2166134309,3620,3625,3625,3620,1434
+20250327,145400,2160943204,3620,3615,3620,3615,3922
+20250327,145300,2146745814,3620,3620,3620,3620,0
+20250327,145200,2146745814,3620,3620,3620,3620,7
+20250327,145100,2146720474,3620,3615,3620,3615,3011
+20250327,145000,2135835654,3620,3620,3625,3620,1763
+20250327,144900,2129453584,3620,3620,3620,3620,595
+20250327,144800,2127299684,3620,3620,3620,3620,248
+20250327,144700,2126401924,3620,3630,3630,3620,507
+20250327,144600,2124565114,3630,3630,3630,3630,0
+20250327,144500,2124565114,3630,3625,3630,3625,127
+20250327,144400,2124104704,3625,3620,3625,3620,80
+20250327,144300,2123814874,3620,3620,3620,3620,305
+20250327,144200,2122710774,3625,3625,3625,3625,905
+20250327,144100,2119430149,3625,3625,3625,3625,100
+20250327,144000,2119067649,3625,3625,3630,3620,179
+20250327,143900,2118419204,3625,3625,3625,3625,81
+20250327,143800,2118125579,3625,3625,3625,3625,101
+20250327,143700,2117759454,3625,3625,3625,3625,310
+20250327,143600,2116635704,3625,3625,3625,3625,601
+20250327,143500,2114457079,3625,3625,3625,3620,392
+20250327,143400,2113036164,3625,3625,3625,3625,355
+20250327,143300,2111749289,3625,3620,3625,3620,330
+20250327,143200,2110553189,3620,3630,3630,3620,3180
+20250327,143100,2099022714,3635,3635,3635,3635,2
+20250327,143000,2099015444,3635,3645,3645,3625,57
+20250327,142900,2098808059,3645,3625,3645,3625,49
+20250327,142800,2098629474,3625,3625,3625,3625,840
+20250327,142700,2095584474,3625,3635,3635,3625,290
+20250327,142600,2094530474,3650,3625,3655,3625,3410
+20250327,142500,2082084514,3615,3615,3615,3615,0
+20250327,142400,2082084514,3615,3615,3620,3615,2910
+20250327,142300,2071564854,3620,3625,3625,3620,2173
+20250327,142200,2063697999,3625,3625,3625,3625,2
+20250327,142100,2063690749,3625,3630,3630,3625,14617
+20250327,142000,2010637714,3630,3630,3630,3630,654
+20250327,141900,2008263694,3630,3635,3640,3630,1193
+20250327,141800,2003929104,3635,3635,3635,3635,3370
+20250327,141700,1991679154,3635,3645,3645,3635,283
+20250327,141600,1990650349,3645,3630,3645,3630,750
+20250327,141500,1987927504,3630,3635,3635,3630,130
+20250327,141400,1987455394,3650,3645,3650,3630,1695
+20250327,141300,1981284739,3640,3645,3645,3640,2814
+20250327,141200,1971035314,3645,3645,3645,3640,2030
+20250327,141100,1963640449,3645,3655,3655,3645,7565
+20250327,141000,1936027237,3650,3655,3660,3650,5797
+20250327,140900,1914839762,3660,3655,3665,3650,8538
+20250327,140800,1883626537,3655,3665,3667,3655,10408
+20250327,140700,1845518301,3665,3655,3670,3640,15622
+20250327,140600,1788414871,3655,3635,3675,3635,13230
+20250327,140500,1740053731,3635,3640,3650,3635,3973
+20250327,140400,1725588271,3640,3640,3640,3640,595
+20250327,140300,1723422471,3645,3635,3645,3635,1175
+20250327,140200,1719144476,3640,3640,3640,3640,3095
+20250327,140100,1707878676,3630,3630,3630,3630,1199
+20250327,140000,1703526306,3630,3630,3635,3630,1005
+20250327,135900,1699878146,3625,3625,3625,3625,500
+20250327,135800,1698065646,3625,3625,3625,3625,156
+20250327,135700,1697500146,3620,3630,3630,3620,2937
+20250327,135600,1686847251,3625,3630,3635,3625,3128
+20250327,135500,1675493361,3630,3630,3630,3630,1675
+20250327,135400,1669413111,3625,3625,3625,3625,0
+20250327,135300,1669413111,3625,3630,3630,3625,1110
+20250327,135200,1665387911,3630,3630,3630,3630,200
+20250327,135100,1664661911,3630,3630,3630,3630,383
+20250327,135000,1663271621,3630,3625,3630,3625,526
+20250327,134900,1661363361,3625,3625,3625,3625,100
+20250327,134800,1661000861,3625,3625,3625,3625,203
+20250327,134700,1660264986,3625,3625,3625,3625,221
+20250327,134600,1659463861,3625,3620,3625,3620,1001
+20250327,134500,1655839721,3620,3620,3620,3620,250
+20250327,134400,1654934721,3615,3615,3615,3615,0
+20250327,134300,1654934721,3615,3615,3615,3615,70
+20250327,134200,1654681671,3605,3605,3605,3605,50
+20250327,134100,1654501421,3605,3605,3605,3605,0
+20250327,134000,1654501421,3605,3605,3605,3605,0
+20250327,133900,1654501421,3605,3605,3605,3605,136
+20250327,133800,1654011141,3605,3605,3605,3605,301
+20250327,133700,1652926036,3615,3615,3615,3615,0
+20250327,133600,1652926036,3615,3615,3615,3615,0
+20250327,133500,1652926036,3615,3615,3615,3615,0
+20250327,133400,1652926036,3615,3615,3615,3615,163
+20250327,133300,1652336791,3605,3605,3605,3605,100
+20250327,133200,1651976291,3605,3605,3605,3605,0
+20250327,133100,1651976291,3605,3605,3605,3605,10
+20250327,133000,1651940241,3605,3605,3605,3605,0
+20250327,132900,1651940241,3605,3600,3605,3600,1848
+20250327,132800,1645286991,3595,3600,3600,3595,5325
+20250327,132700,1626117106,3605,3605,3605,3605,0
+20250327,132600,1626117106,3605,3605,3605,3605,0
+20250327,132500,1626117106,3605,3600,3605,3600,134
+20250327,132400,1625634656,3600,3605,3605,3600,1325
+20250327,132300,1620864556,3605,3605,3605,3605,0
+20250327,132200,1620864556,3605,3605,3605,3605,711
+20250327,132100,1618301401,3605,3605,3605,3605,0
+20250327,132000,1618301401,3605,3605,3605,3605,7
+20250327,131900,1618276166,3615,3615,3615,3615,0
+20250327,131800,1618276166,3615,3615,3615,3615,0
+20250327,131700,1618276166,3615,3615,3615,3615,200
+20250327,131600,1617553166,3605,3605,3605,3605,352
+20250327,131500,1616284206,3605,3615,3615,3605,3416
+20250327,131400,1603963911,3615,3615,3615,3615,8
+20250327,131300,1603934991,3610,3610,3610,3610,39
+20250327,131200,1603794201,3615,3615,3615,3615,0
+20250327,131100,1603794201,3615,3615,3615,3615,0
+20250327,131000,1603794201,3615,3615,3615,3615,0
+20250327,130900,1603794201,3615,3615,3615,3615,0
+20250327,130800,1603794201,3615,3605,3615,3605,8
+20250327,130700,1603765351,3605,3620,3620,3605,379
+20250327,130600,1602399041,3605,3605,3605,3605,253
+20250327,130500,1601486976,3620,3615,3620,3615,2
+20250327,130400,1601479741,3610,3610,3610,3610,11
+20250327,130300,1601440031,3605,3610,3610,3605,511
+20250327,130200,1599597606,3610,3610,3610,3610,0
+20250327,130100,1599597606,3610,3610,3610,3610,0
+20250327,130000,1599597606,3610,3615,3615,3605,1073
+20250327,125900,1595723161,3615,3615,3615,3615,0
+20250327,125800,1595723161,3615,3615,3615,3615,0
+20250327,125700,1595723161,3615,3615,3615,3615,0
+20250327,125600,1595723161,3615,3615,3615,3615,0
+20250327,125500,1595723161,3615,3615,3615,3615,31
+20250327,125400,1595611096,3610,3610,3610,3610,0
+20250327,125300,1595611096,3610,3615,3615,3610,881
+20250327,125200,1592430681,3625,3625,3625,3625,0
+20250327,125100,1592430681,3625,3625,3625,3625,2
+20250327,125000,1592423431,3625,3625,3625,3625,72
+20250327,124900,1592162431,3625,3625,3625,3625,0
+20250327,124800,1592162431,3625,3620,3625,3610,745
+20250327,124700,1589470026,3620,3615,3620,3610,253
+20250327,124600,1588554181,3610,3610,3610,3610,0
+20250327,124500,1588554181,3610,3610,3610,3610,200
+20250327,124400,1587832181,3610,3610,3610,3610,306
+20250327,124300,1586727521,3605,3605,3605,3605,1
+20250327,124200,1586723916,3605,3605,3605,3605,0
+20250327,124100,1586723916,3605,3605,3605,3605,0
+20250327,124000,1586723916,3605,3605,3605,3605,0
+20250327,123900,1586723916,3605,3605,3605,3605,510
+20250327,123800,1584885366,3605,3605,3605,3605,0
+20250327,123700,1584885366,3605,3605,3605,3605,6
+20250327,123600,1584863736,3605,3610,3610,3605,211
+20250327,123500,1584102976,3610,3610,3610,3610,100
+20250327,123400,1583741976,3605,3605,3605,3605,0
+20250327,123300,1583741976,3605,3605,3605,3605,100
+20250327,123200,1583381476,3610,3610,3610,3610,139
+20250327,123100,1582879686,3605,3610,3610,3605,683
+20250327,123000,1580417436,3605,3605,3605,3605,0
+20250327,122900,1580417436,3605,3605,3605,3605,0
+20250327,122800,1580417436,3605,3605,3605,3605,0
+20250327,122700,1580417436,3605,3605,3605,3605,0
+20250327,122600,1580417436,3605,3605,3605,3605,0
+20250327,122500,1580417436,3605,3605,3605,3605,0
+20250327,122400,1580417436,3605,3605,3605,3605,0
+20250327,122300,1580417436,3605,3610,3610,3605,881
+20250327,122200,1577238931,3625,3625,3625,3625,0
+20250327,122100,1577238931,3625,3625,3625,3625,0
+20250327,122000,1577238931,3625,3625,3625,3625,1
+20250327,121900,1577235306,3625,3625,3625,3625,0
+20250327,121800,1577235306,3625,3625,3625,3625,0
+20250327,121700,1577235306,3625,3625,3625,3625,100
+20250327,121600,1576872806,3610,3610,3610,3610,100
+20250327,121500,1576511806,3610,3615,3615,3610,1097
+20250327,121400,1572551631,3610,3610,3610,3610,0
+20250327,121300,1572551631,3610,3615,3615,3610,646
+20250327,121200,1570218911,3615,3615,3615,3615,0
+20250327,121100,1570218911,3615,3615,3615,3615,0
+20250327,121000,1570218911,3615,3620,3620,3615,94
+20250327,120900,1569878891,3620,3620,3620,3620,0
+20250327,120800,1569878891,3620,3620,3620,3620,0
+20250327,120700,1569878891,3620,3620,3620,3620,100
+20250327,120600,1569516891,3620,3620,3620,3620,101
+20250327,120500,1569151271,3620,3620,3620,3620,0
+20250327,120400,1569151271,3620,3620,3620,3620,25
+20250327,120300,1569060771,3620,3620,3620,3620,0
+20250327,120200,1569060771,3620,3620,3620,3620,0
+20250327,120100,1569060771,3620,3620,3620,3620,0
+20250327,120000,1569060771,3620,3620,3620,3620,30
+20250327,115900,1568952171,3620,3620,3620,3620,15
+20250327,115800,1568897871,3615,3615,3615,3615,46
+20250327,115700,1568731581,3615,3615,3615,3615,0
+20250327,115600,1568731581,3615,3615,3615,3615,0
+20250327,115500,1568731581,3615,3615,3615,3615,0
+20250327,115400,1568731581,3615,3625,3625,3615,119
+20250327,115300,1568300806,3615,3615,3615,3615,0
+20250327,115200,1568300806,3615,3615,3615,3615,0
+20250327,115100,1568300806,3615,3620,3620,3610,1259
+20250327,115000,1563753851,3625,3625,3625,3625,50
+20250327,114900,1563572601,3625,3625,3625,3625,50
+20250327,114800,1563391351,3610,3610,3610,3610,51
+20250327,114700,1563207241,3610,3610,3610,3610,0
+20250327,114600,1563207241,3610,3620,3620,3610,550
+20250327,114500,1561221581,3620,3620,3620,3620,0
+20250327,114400,1561221581,3620,3615,3620,3615,809
+20250327,114300,1558297031,3620,3620,3620,3620,1
+20250327,114200,1558293411,3625,3625,3625,3625,20
+20250327,114100,1558220911,3620,3625,3625,3620,125
+20250327,114000,1557767886,3630,3640,3640,3630,379
+20250327,113900,1556392016,3640,3640,3640,3640,0
+20250327,113800,1556392016,3640,3640,3640,3640,100
+20250327,113700,1556028016,3630,3635,3635,3630,422
+20250327,113600,1554495421,3635,3640,3640,3635,7
+20250327,113500,1554469946,3640,3640,3645,3640,202
+20250327,113400,1553734661,3640,3645,3650,3630,1222
+20250327,113300,1549287146,3650,3650,3650,3650,174
+20250327,113200,1548652046,3650,3655,3655,3645,1594
+20250327,113100,1542838196,3685,3615,3700,3615,9164
+20250327,113000,1509325091,3610,3610,3610,3610,1
+20250327,112900,1509321481,3615,3615,3615,3615,0
+20250327,112800,1509321481,3615,3610,3615,3610,760
+20250327,112700,1506577731,3610,3615,3615,3610,430
+20250327,112600,1505024636,3620,3620,3620,3620,3
+20250327,112500,1505013776,3615,3615,3615,3610,1254
+20250327,112400,1500486111,3615,3615,3615,3615,331
+20250327,112300,1499289546,3610,3612,3615,3610,700
+20250327,112200,1496762468,3615,3615,3615,3615,6
+20250327,112100,1496740778,3610,3615,3615,3610,15
+20250327,112000,1496686588,3615,3620,3620,3615,578
+20250327,111900,1494596733,3620,3620,3620,3620,450
+20250327,111800,1492967733,3615,3615,3615,3615,14
+20250327,111700,1492917123,3625,3615,3625,3615,101
+20250327,111600,1492551998,3620,3620,3620,3620,0
+20250327,111500,1492551998,3620,3620,3620,3620,61
+20250327,111400,1492331178,3620,3620,3620,3620,141
+20250327,111300,1491820758,3615,3610,3615,3610,1627
+20250327,111200,1485947203,3615,3615,3615,3615,4
+20250327,111100,1485932743,3615,3615,3615,3615,0
+20250327,111000,1485932743,3615,3615,3615,3615,403
+20250327,110900,1484475898,3615,3615,3615,3615,0
+20250327,110800,1484475898,3615,3615,3615,3615,0
+20250327,110700,1484475898,3615,3615,3615,3615,0
+20250327,110600,1484475898,3615,3615,3615,3615,200
+20250327,110500,1483752898,3615,3615,3615,3615,50
+20250327,110400,1483572148,3615,3615,3615,3615,1
+20250327,110300,1483568533,3615,3615,3615,3615,100
+20250327,110200,1483207033,3615,3615,3615,3615,0
+20250327,110100,1483207033,3615,3615,3615,3615,0
+20250327,110000,1483207033,3615,3615,3615,3615,5
+20250327,105900,1483188958,3615,3615,3615,3615,0
+20250327,105800,1483188958,3615,3615,3615,3615,301
+20250327,105700,1482100843,3615,3620,3620,3615,5
+20250327,105600,1482082763,3625,3625,3625,3625,111
+20250327,105500,1481680388,3625,3630,3630,3625,6
+20250327,105400,1481658633,3630,3630,3630,3615,56
+20250327,105300,1481456103,3615,3615,3630,3615,74
+20250327,105200,1481188563,3615,3615,3615,3615,400
+20250327,105100,1479742563,3615,3615,3615,3615,0
+20250327,105000,1479742563,3615,3625,3625,3615,1900
+20250327,104900,1472869383,3630,3625,3630,3625,63
+20250327,104800,1472640943,3625,3630,3630,3625,256
+20250327,104700,1471711913,3630,3645,3645,3630,446
+20250327,104600,1470091788,3645,3645,3645,3645,1
+20250327,104500,1470088143,3635,3635,3650,3630,430
+20250327,104400,1468525078,3635,3650,3655,3635,48
+20250327,104300,1468350518,3640,3640,3655,3640,631
+20250327,104200,1466053663,3650,3655,3655,3640,61
+20250327,104100,1465831288,3655,3650,3655,3650,363
+20250327,104000,1464506113,3660,3665,3665,3650,1080
+20250327,103900,1460558273,3665,3635,3665,3635,1835
+20250327,103800,1453867338,3630,3625,3630,3625,338
+20250327,103700,1452641083,3620,3620,3620,3620,575
+20250327,103600,1450559583,3620,3625,3625,3620,600
+20250327,103500,1448387558,3620,3620,3620,3620,155
+20250327,103400,1447826458,3620,3620,3620,3620,10
+20250327,103300,1447790258,3620,3625,3625,3620,150
+20250327,103200,1447246658,3630,3630,3630,3630,0
+20250327,103100,1447246658,3630,3640,3640,3630,62
+20250327,103000,1447021498,3640,3640,3640,3640,500
+20250327,102900,1445201498,3640,3627,3640,3627,229
+20250327,102800,1444369687,3620,3620,3620,3620,0
+20250327,102700,1444369687,3620,3625,3625,3620,709
+20250327,102600,1441802202,3625,3630,3630,3625,101
+20250327,102500,1441436067,3625,3625,3625,3625,0
+20250327,102400,1441436067,3625,3625,3625,3625,10
+20250327,102300,1441399817,3620,3630,3630,3620,418
+20250327,102200,1439885317,3630,3630,3630,3610,402
+20250327,102100,1438426932,3610,3610,3610,3610,0
+20250327,102000,1438426932,3610,3610,3610,3610,67
+20250327,101900,1438185062,3610,3610,3610,3610,0
+20250327,101800,1438185062,3610,3630,3630,3610,101
+20250327,101700,1437819452,3630,3610,3630,3610,250
+20250327,101600,1436915952,3610,3610,3610,3610,549
+20250327,101500,1434934062,3610,3610,3610,3610,0
+20250327,101400,1434934062,3610,3610,3610,3610,49
+20250327,101300,1434757172,3610,3630,3630,3610,297
+20250327,101200,1433684982,3630,3630,3630,3630,1
+20250327,101100,1433681352,3630,3630,3635,3630,302
+20250327,101000,1432585087,3630,3630,3630,3630,1250
+20250327,100900,1428047587,3630,3610,3630,3610,128
+20250327,100800,1427585487,3610,3610,3610,3610,477
+20250327,100700,1425863517,3610,3630,3630,3610,558
+20250327,100600,1423845137,3630,3615,3630,3610,1201
+20250327,100500,1419506307,3615,3620,3620,3615,828
+20250327,100400,1416510057,3620,3620,3620,3620,0
+20250327,100300,1416510057,3620,3620,3620,3620,300
+20250327,100200,1415424057,3640,3640,3640,3630,585
+20250327,100100,1413300447,3640,3645,3645,3640,15
+20250327,100000,1413245807,3642,3642,3642,3642,20
+20250327,095900,1413172967,3640,3650,3650,3640,351
+20250327,095800,1411895197,3650,3645,3650,3645,289
+20250327,095700,1410841137,3640,3635,3640,3635,433
+20250327,095600,1409265867,3635,3635,3635,3635,2
+20250327,095500,1409258597,3635,3630,3635,3630,796
+20250327,095400,1406366607,3630,3630,3635,3630,392
+20250327,095300,1404943642,3635,3635,3635,3630,801
+20250327,095200,1402032397,3635,3635,3635,3635,12
+20250327,095100,1401988777,3635,3635,3635,3635,91
+20250327,095000,1401657992,3640,3640,3650,3635,371
+20250327,094900,1400307232,3650,3645,3655,3640,2484
+20250327,094800,1391260342,3640,3640,3640,3640,501
+20250327,094700,1389436702,3640,3635,3640,3635,304
+20250327,094600,1388330362,3640,3650,3655,3640,1801
+20250327,094500,1381769387,3650,3620,3650,3620,728
+20250327,094400,1379127857,3620,3605,3620,3605,1594
+20250327,094300,1373366522,3605,3625,3625,3605,4324
+20250327,094200,1357760612,3630,3630,3630,3630,418
+20250327,094100,1356243272,3630,3630,3630,3630,913
+20250327,094000,1352929082,3630,3635,3635,3615,1229
+20250327,093900,1348476332,3630,3630,3630,3630,883
+20250327,093800,1345271042,3630,3625,3630,3625,212
+20250327,093700,1344502307,3625,3640,3640,3615,5164
+20250327,093600,1325799807,3630,3645,3645,3630,2165
+20250327,093500,1317928167,3640,3640,3640,3640,3
+20250327,093400,1317917247,3635,3635,3640,3630,2993
+20250327,093300,1307039042,3640,3655,3655,3640,2251
+20250327,093200,1298828797,3650,3645,3650,3645,1704
+20250327,093100,1292616902,3640,3645,3675,3635,10250
+20250327,093000,1255154647,3635,3625,3650,3620,1488
+20250327,092900,1249753497,3625,3630,3635,3620,340
+20250327,092800,1248521332,3635,3635,3635,3620,371
+20250327,092700,1247177587,3640,3640,3640,3640,518
+20250327,092600,1245292067,3640,3615,3640,3610,1005
+20250327,092500,1241654942,3615,3625,3630,3615,2934
+20250327,092400,1231031552,3630,3630,3630,3620,1447
+20250327,092300,1225786447,3625,3670,3670,3625,5785
+20250327,092200,1204738727,3670,3655,3670,3650,217
+20250327,092100,1203946257,3655,3650,3665,3645,1736
+20250327,092000,1197596397,3650,3620,3650,3615,3571
+20250327,091900,1184634452,3615,3695,3695,3610,15400
+20250327,091800,1128649867,3670,3645,3700,3645,3447
+20250327,091700,1116030067,3645,3650,3650,3635,456
+20250327,091600,1114367952,3650,3635,3650,3630,5402
+20250327,091500,1094747837,3635,3690,3690,3630,11815
+20250327,091400,1051605037,3690,3730,3730,3690,10977
+20250327,091300,1010864717,3730,3710,3775,3675,36828
+20250327,091200,873641337,3690,3695,3730,3690,9316
+20250327,091100,839068092,3710,3705,3710,3700,4220
+20250327,091000,823434437,3705,3695,3705,3660,4686
+20250327,090900,806207062,3695,3695,3700,3680,4724
+20250327,090800,788774637,3695,3670,3735,3660,13811
+20250327,090700,737679022,3680,3695,3715,3660,8966
+20250327,090600,704634537,3695,3725,3750,3685,21398
+20250327,090500,625077097,3710,3715,3730,3690,12926
+20250327,090400,577115997,3730,3685,3735,3680,23590
+20250327,090300,489683635,3660,3680,3685,3640,16886
+20250327,090200,427948380,3675,3695,3700,3665,14021
+20250327,090100,376326440,3685,3665,3750,3645,52665
+20250327,090000,181404445,3640,3595,3700,3595,49992

039020/min/candle-20250328.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192300,533211887,3355,3355,3355,3355,4189
+20250328,192200,533211887,3355,3355,3355,3355,0
+20250328,192100,533211887,3355,3355,3355,3355,0
+20250328,192000,533211887,3355,3355,3355,3355,0
+20250328,191900,533211887,3355,3355,3355,3355,0
+20250328,191800,533211887,3355,3355,3355,3355,0
+20250328,191700,533211887,3355,3355,3355,3355,0
+20250328,191600,533211887,3355,3355,3355,3355,0
+20250328,191500,533211887,3355,3355,3355,3355,0
+20250328,191400,533211887,3355,3355,3355,3355,0
+20250328,191300,533211887,3355,3355,3355,3355,0
+20250328,191200,533211887,3355,3355,3355,3355,0
+20250328,191100,533211887,3355,3355,3355,3355,0
+20250328,191000,533211887,3355,3355,3355,3355,0
+20250328,190900,533211887,3355,3355,3355,3355,0
+20250328,190800,533211887,3355,3355,3355,3355,0
+20250328,190700,533211887,3355,3355,3355,3355,0
+20250328,190600,533211887,3355,3355,3355,3355,0
+20250328,190500,533211887,3355,3355,3355,3355,0
+20250328,190400,533211887,3355,3355,3355,3355,0
+20250328,190300,533211887,3355,3355,3355,3355,0
+20250328,190200,533211887,3355,3355,3355,3355,0
+20250328,190100,533211887,3355,3355,3355,3355,0
+20250328,190000,533211887,3355,3355,3355,3355,0
+20250328,185900,533211887,3355,3355,3355,3355,0
+20250328,185800,533211887,3355,3355,3355,3355,0
+20250328,185700,533211887,3355,3355,3355,3355,0
+20250328,185600,533211887,3355,3355,3355,3355,0
+20250328,185500,533211887,3355,3355,3355,3355,0
+20250328,185400,533211887,3355,3355,3355,3355,0
+20250328,185300,533211887,3355,3355,3355,3355,4189
+20250328,185200,533211887,3355,3355,3355,3355,0
+20250328,185100,533211887,3355,3355,3355,3355,0
+20250328,185000,533211887,3355,3355,3355,3355,0
+20250328,184900,533211887,3355,3355,3355,3355,0
+20250328,184800,533211887,3355,3355,3355,3355,0
+20250328,184700,533211887,3355,3355,3355,3355,0
+20250328,184600,533211887,3355,3355,3355,3355,0
+20250328,184500,533211887,3355,3355,3355,3355,0
+20250328,184400,533211887,3355,3355,3355,3355,0
+20250328,184300,533211887,3355,3355,3355,3355,0
+20250328,184200,533211887,3355,3355,3355,3355,0
+20250328,184100,533211887,3355,3355,3355,3355,0
+20250328,184000,533211887,3355,3355,3355,3355,0
+20250328,183900,533211887,3355,3355,3355,3355,0
+20250328,183800,533211887,3355,3355,3355,3355,0
+20250328,183700,533211887,3355,3355,3355,3355,0
+20250328,183600,533211887,3355,3355,3355,3355,0
+20250328,183500,533211887,3355,3355,3355,3355,0
+20250328,183400,533211887,3355,3355,3355,3355,0
+20250328,183300,533211887,3355,3355,3355,3355,0
+20250328,183200,533211887,3355,3355,3355,3355,0
+20250328,183100,533211887,3355,3355,3355,3355,0
+20250328,183000,533211887,3355,3355,3355,3355,0
+20250328,182900,533211887,3355,3355,3355,3355,0
+20250328,182800,533211887,3355,3355,3355,3355,0
+20250328,182700,533211887,3355,3355,3355,3355,0
+20250328,182600,533211887,3355,3355,3355,3355,0
+20250328,182500,533211887,3355,3355,3355,3355,0
+20250328,182400,533211887,3355,3355,3355,3355,0
+20250328,182300,533211887,3355,3355,3355,3355,4189
+20250328,182200,533211887,3355,3355,3355,3355,0
+20250328,182100,533211887,3355,3355,3355,3355,0
+20250328,182000,533211887,3355,3355,3355,3355,0
+20250328,181900,533211887,3355,3355,3355,3355,0
+20250328,181800,533211887,3355,3355,3355,3355,0
+20250328,181700,533211887,3355,3355,3355,3355,0
+20250328,181600,533211887,3355,3355,3355,3355,0
+20250328,181500,533211887,3355,3355,3355,3355,0
+20250328,181400,533211887,3355,3355,3355,3355,0
+20250328,181300,533211887,3355,3355,3355,3355,0
+20250328,181200,533211887,3355,3355,3355,3355,0
+20250328,181100,533211887,3355,3355,3355,3355,0
+20250328,181000,533211887,3355,3355,3355,3355,0
+20250328,180900,533211887,3355,3355,3355,3355,0
+20250328,180800,533211887,3355,3355,3355,3355,0
+20250328,180700,533211887,3355,3355,3355,3355,0
+20250328,180600,533211887,3355,3355,3355,3355,0
+20250328,180500,533211887,3355,3355,3355,3355,0
+20250328,180400,533211887,3355,3355,3355,3355,0
+20250328,180300,533211887,3355,3355,3355,3355,0
+20250328,180200,533211887,3355,3355,3355,3355,0
+20250328,180100,533211887,3355,3355,3355,3355,0
+20250328,180000,533211887,3355,3355,3355,3355,0
+20250328,175900,533211887,3355,3355,3355,3355,0
+20250328,175800,533211887,3355,3355,3355,3355,0
+20250328,175700,533211887,3355,3355,3355,3355,0
+20250328,175600,533211887,3355,3355,3355,3355,0
+20250328,175500,533211887,3355,3355,3355,3355,0
+20250328,175400,533211887,3355,3355,3355,3355,0
+20250328,175300,533211887,3355,3355,3355,3355,4189
+20250328,175200,533211887,3355,3355,3355,3355,0
+20250328,175100,533211887,3355,3355,3355,3355,0
+20250328,175000,533211887,3355,3355,3355,3355,0
+20250328,174900,533211887,3355,3355,3355,3355,0
+20250328,174800,533211887,3355,3355,3355,3355,0
+20250328,174700,533211887,3355,3355,3355,3355,0
+20250328,174600,533211887,3355,3355,3355,3355,0
+20250328,174500,533211887,3355,3355,3355,3355,0
+20250328,174400,533211887,3355,3355,3355,3355,0
+20250328,174300,533211887,3355,3355,3355,3355,0
+20250328,174200,533211887,3355,3355,3355,3355,0
+20250328,174100,533211887,3355,3355,3355,3355,0
+20250328,174000,533211887,3355,3355,3355,3355,0
+20250328,173900,533211887,3355,3355,3355,3355,0
+20250328,173800,533211887,3355,3355,3355,3355,0
+20250328,173700,533211887,3355,3355,3355,3355,0
+20250328,173600,533211887,3355,3355,3355,3355,0
+20250328,173500,533211887,3355,3355,3355,3355,0
+20250328,173400,533211887,3355,3355,3355,3355,0
+20250328,173300,533211887,3355,3355,3355,3355,0
+20250328,173200,533211887,3355,3355,3355,3355,0
+20250328,173100,533211887,3355,3355,3355,3355,0
+20250328,173000,533211887,3355,3355,3355,3355,0
+20250328,172900,533211887,3355,3355,3355,3355,0
+20250328,172800,533211887,3355,3355,3355,3355,0
+20250328,172700,533211887,3355,3355,3355,3355,0
+20250328,172600,533211887,3355,3355,3355,3355,0
+20250328,172500,533211887,3355,3355,3355,3355,0
+20250328,172400,533211887,3355,3355,3355,3355,0
+20250328,172300,533211887,3355,3355,3355,3355,4189
+20250328,172200,533211887,3355,3355,3355,3355,0
+20250328,172100,533211887,3355,3355,3355,3355,0
+20250328,172000,533211887,3355,3355,3355,3355,0
+20250328,171900,533211887,3355,3355,3355,3355,0
+20250328,171800,533211887,3355,3355,3355,3355,0
+20250328,171700,533211887,3355,3355,3355,3355,0
+20250328,171600,533211887,3355,3355,3355,3355,0
+20250328,171500,533211887,3355,3355,3355,3355,0
+20250328,171400,533211887,3355,3355,3355,3355,0
+20250328,171300,533211887,3355,3355,3355,3355,0
+20250328,171200,533211887,3355,3355,3355,3355,0
+20250328,171100,533211887,3355,3355,3355,3355,0
+20250328,171000,533211887,3355,3355,3355,3355,0
+20250328,170900,533211887,3355,3355,3355,3355,0
+20250328,170800,533211887,3355,3355,3355,3355,0
+20250328,170700,533211887,3355,3355,3355,3355,0
+20250328,170600,533211887,3355,3355,3355,3355,0
+20250328,170500,533211887,3355,3355,3355,3355,0
+20250328,170400,533211887,3355,3355,3355,3355,0
+20250328,170300,533211887,3355,3355,3355,3355,0
+20250328,170200,533211887,3355,3355,3355,3355,0
+20250328,170100,533211887,3355,3355,3355,3355,0
+20250328,170000,533211887,3355,3355,3355,3355,0
+20250328,165900,533211887,3355,3355,3355,3355,0
+20250328,165800,533211887,3355,3355,3355,3355,0
+20250328,165700,533211887,3355,3355,3355,3355,0
+20250328,165600,533211887,3355,3355,3355,3355,0
+20250328,165500,533211887,3355,3355,3355,3355,0
+20250328,165400,533211887,3355,3355,3355,3355,0
+20250328,165300,533211887,3355,3355,3355,3355,4189
+20250328,165200,533211887,3355,3355,3355,3355,0
+20250328,165100,533211887,3355,3355,3355,3355,0
+20250328,165000,533211887,3355,3355,3355,3355,0
+20250328,164900,533211887,3355,3355,3355,3355,0
+20250328,164800,533211887,3355,3355,3355,3355,0
+20250328,164700,533211887,3355,3355,3355,3355,0
+20250328,164600,533211887,3355,3355,3355,3355,0
+20250328,164500,533211887,3355,3355,3355,3355,0
+20250328,164400,533211887,3355,3355,3355,3355,0
+20250328,164300,533211887,3355,3355,3355,3355,0
+20250328,164200,533211887,3355,3355,3355,3355,0
+20250328,164100,533211887,3355,3355,3355,3355,0
+20250328,164000,533211887,3355,3355,3355,3355,0
+20250328,163900,533211887,3355,3355,3355,3355,0
+20250328,163800,533211887,3355,3355,3355,3355,0
+20250328,163700,533211887,3355,3355,3355,3355,0
+20250328,163600,533211887,3355,3355,3355,3355,0
+20250328,163500,533211887,3355,3355,3355,3355,0
+20250328,163400,533211887,3355,3355,3355,3355,0
+20250328,163300,533211887,3355,3355,3355,3355,0
+20250328,163200,533211887,3355,3355,3355,3355,0
+20250328,163100,533211887,3355,3355,3355,3355,0
+20250328,163000,533211887,3355,3355,3355,3355,0
+20250328,162900,533211887,3355,3355,3355,3355,0
+20250328,162800,533211887,3355,3355,3355,3355,0
+20250328,162700,533211887,3355,3355,3355,3355,0
+20250328,162600,533211887,3355,3355,3355,3355,0
+20250328,162500,533211887,3355,3355,3355,3355,0
+20250328,162400,533211887,3355,3355,3355,3355,0
+20250328,162300,533211887,3355,3355,3355,3355,4189
+20250328,162200,533211887,3355,3355,3355,3355,0
+20250328,162100,533211887,3355,3355,3355,3355,0
+20250328,162000,533211887,3355,3355,3355,3355,0
+20250328,161900,533211887,3355,3355,3355,3355,0
+20250328,161800,533211887,3355,3355,3355,3355,0
+20250328,161700,533211887,3355,3355,3355,3355,0
+20250328,161600,533211887,3355,3355,3355,3355,0
+20250328,161500,533211887,3355,3355,3355,3355,0
+20250328,161400,533211887,3355,3355,3355,3355,0
+20250328,161300,533211887,3355,3355,3355,3355,0
+20250328,161200,533211887,3355,3355,3355,3355,0
+20250328,161100,533211887,3355,3355,3355,3355,0
+20250328,161000,533211887,3355,3355,3355,3355,0
+20250328,160900,533211887,3355,3355,3355,3355,0
+20250328,160800,533211887,3355,3355,3355,3355,0
+20250328,160700,533211887,3355,3355,3355,3355,0
+20250328,160600,533211887,3355,3355,3355,3355,0
+20250328,160500,533211887,3355,3355,3355,3355,0
+20250328,160400,533211887,3355,3355,3355,3355,0
+20250328,160300,533211887,3355,3355,3355,3355,0
+20250328,160200,533211887,3355,3355,3355,3355,0
+20250328,160100,533211887,3355,3355,3355,3355,0
+20250328,160000,533211887,3355,3355,3355,3355,0
+20250328,155900,533211887,3355,3355,3355,3355,0
+20250328,155800,533211887,3355,3355,3355,3355,0
+20250328,155700,533211887,3355,3355,3355,3355,0
+20250328,155600,533211887,3355,3355,3355,3355,0
+20250328,155500,533211887,3355,3355,3355,3355,0
+20250328,155400,533211887,3355,3355,3355,3355,0
+20250328,155300,533211887,3355,3355,3355,3355,4189
+20250328,155200,533211887,3355,3355,3355,3355,0
+20250328,155100,533211887,3355,3355,3355,3355,0
+20250328,155000,533211887,3355,3355,3355,3355,0
+20250328,154900,533211887,3355,3355,3355,3355,0
+20250328,154800,533211887,3355,3355,3355,3355,0
+20250328,154700,533211887,3355,3355,3355,3355,0
+20250328,154600,533211887,3355,3355,3355,3355,0
+20250328,154500,533211887,3355,3355,3355,3355,0
+20250328,154400,533211887,3355,3355,3355,3355,0
+20250328,154300,533211887,3355,3355,3355,3355,0
+20250328,154200,533211887,3355,3355,3355,3355,0
+20250328,154100,533211887,3355,3355,3355,3355,0
+20250328,154000,533211887,3355,3355,3355,3355,0
+20250328,153900,533211887,3355,3355,3355,3355,0
+20250328,153800,533211887,3355,3355,3355,3355,0
+20250328,153700,533211887,3355,3355,3355,3355,0
+20250328,153600,533211887,3355,3355,3355,3355,0
+20250328,153500,533211887,3355,3355,3355,3355,0
+20250328,153400,533211887,3355,3355,3355,3355,0
+20250328,153300,533211887,3355,3355,3355,3355,0
+20250328,153200,533211887,3355,3355,3355,3355,0
+20250328,153100,533211887,3355,3355,3355,3355,0
+20250328,153000,533211887,3355,3355,3355,3355,4189
+20250328,152900,519157792,3370,3370,3370,3370,0
+20250328,152800,519157792,3370,3370,3370,3370,0
+20250328,152700,519157792,3370,3370,3370,3370,0
+20250328,152600,519157792,3370,3370,3370,3370,0
+20250328,152500,519157792,3370,3370,3370,3370,0
+20250328,152400,519157792,3370,3370,3370,3370,0
+20250328,152300,519157792,3370,3370,3370,3370,0
+20250328,152200,519157792,3370,3370,3370,3370,0
+20250328,152100,519157792,3370,3370,3370,3370,0
+20250328,152000,519157792,3370,3370,3370,3370,0
+20250328,151900,519157792,3370,3380,3380,3370,577
+20250328,151800,517213072,3380,3380,3380,3380,7
+20250328,151700,517189412,3370,3375,3375,3370,896
+20250328,151600,514169412,3375,3365,3375,3365,424
+20250328,151500,512740967,3370,3375,3375,3370,306
+20250328,151400,511709647,3375,3380,3380,3375,323
+20250328,151300,510618257,3380,3380,3380,3380,9
+20250328,151200,510587837,3390,3380,3390,3380,346
+20250328,151100,509418032,3380,3375,3380,3375,110
+20250328,151000,509046732,3380,3380,3380,3380,45
+20250328,150900,508894632,3380,3380,3380,3380,0
+20250328,150800,508894632,3380,3380,3380,3380,6
+20250328,150700,508874352,3375,3375,3375,3375,0
+20250328,150600,508874352,3375,3375,3375,3375,70
+20250328,150500,508638102,3375,3375,3375,3375,728
+20250328,150400,506181102,3380,3380,3380,3380,0
+20250328,150300,506181102,3380,3380,3380,3380,14
+20250328,150200,506133782,3375,3375,3375,3375,0
+20250328,150100,506133782,3375,3375,3375,3375,506
+20250328,150000,504426032,3375,3375,3375,3375,0
+20250328,145900,504426032,3375,3375,3375,3375,623
+20250328,145800,502323407,3375,3375,3375,3375,0
+20250328,145700,502323407,3375,3375,3375,3375,0
+20250328,145600,502323407,3375,3375,3375,3375,0
+20250328,145500,502323407,3375,3360,3375,3360,1001
+20250328,145400,498960032,3360,3360,3360,3360,0
+20250328,145300,498960032,3360,3360,3360,3360,10
+20250328,145200,498926432,3360,3360,3360,3360,1
+20250328,145100,498923072,3360,3360,3360,3360,0
+20250328,145000,498923072,3360,3360,3360,3360,0
+20250328,144900,498923072,3360,3360,3360,3360,0
+20250328,144800,498923072,3360,3360,3360,3360,3
+20250328,144700,498912992,3360,3360,3360,3360,0
+20250328,144600,498912992,3360,3360,3360,3360,93
+20250328,144500,498600512,3360,3365,3365,3360,1030
+20250328,144400,495139202,3360,3360,3360,3360,0
+20250328,144300,495139202,3360,3360,3360,3360,124
+20250328,144200,494722562,3360,3370,3370,3360,600
+20250328,144100,492703312,3370,3372,3372,3370,190
+20250328,144000,492062992,3375,3375,3375,3375,0
+20250328,143900,492062992,3375,3375,3375,3375,0
+20250328,143800,492062992,3375,3375,3375,3375,0
+20250328,143700,492062992,3375,3370,3375,3370,201
+20250328,143600,491385617,3375,3375,3375,3375,0
+20250328,143500,491385617,3375,3375,3375,3375,2
+20250328,143400,491378867,3375,3375,3375,3375,97
+20250328,143300,491051492,3380,3380,3380,3380,0
+20250328,143200,491051492,3380,3380,3380,3380,5
+20250328,143100,491034592,3380,3380,3380,3380,0
+20250328,143000,491034592,3380,3370,3380,3370,884
+20250328,142900,488054042,3365,3365,3365,3362,646
+20250328,142800,485881152,3365,3365,3365,3365,154
+20250328,142700,485362942,3365,3365,3365,3365,0
+20250328,142600,485362942,3365,3365,3365,3365,71
+20250328,142500,485124027,3365,3365,3365,3365,0
+20250328,142400,485124027,3365,3365,3365,3365,459
+20250328,142300,483579492,3365,3365,3365,3365,0
+20250328,142200,483579492,3365,3365,3365,3365,0
+20250328,142100,483579492,3365,3370,3370,3365,1092
+20250328,142000,479904412,3370,3370,3370,3370,0
+20250328,141900,479904412,3370,3370,3370,3370,0
+20250328,141800,479904412,3370,3370,3370,3370,0
+20250328,141700,479904412,3370,3370,3370,3370,0
+20250328,141600,479904412,3370,3370,3370,3370,300
+20250328,141500,478893412,3370,3370,3370,3370,790
+20250328,141400,476231112,3365,3365,3365,3365,0
+20250328,141300,476231112,3365,3365,3365,3365,0
+20250328,141200,476231112,3365,3365,3365,3365,1
+20250328,141100,476227747,3370,3375,3375,3370,2501
+20250328,141000,467797647,3380,3380,3380,3380,253
+20250328,140900,466942507,3380,3380,3380,3380,0
+20250328,140800,466942507,3380,3380,3380,3380,0
+20250328,140700,466942507,3380,3380,3380,3380,230
+20250328,140600,466165107,3380,3380,3380,3380,10
+20250328,140500,466131307,3380,3380,3380,3380,0
+20250328,140400,466131307,3380,3380,3380,3380,0
+20250328,140300,466131307,3380,3380,3380,3380,0
+20250328,140200,466131307,3380,3380,3380,3380,38
+20250328,140100,466002867,3380,3380,3380,3380,0
+20250328,140000,466002867,3380,3380,3380,3380,12
+20250328,135900,465962307,3385,3385,3385,3385,0
+20250328,135800,465962307,3385,3385,3385,3385,0
+20250328,135700,465962307,3385,3385,3385,3385,11
+20250328,135600,465925072,3380,3380,3380,3380,145
+20250328,135500,465434972,3370,3370,3370,3370,0
+20250328,135400,465434972,3370,3370,3370,3370,0
+20250328,135300,465434972,3370,3375,3375,3370,1591
+20250328,135200,460072557,3375,3375,3375,3375,0
+20250328,135100,460072557,3375,3380,3380,3375,825
+20250328,135000,457287357,3380,3390,3390,3380,3230
+20250328,134900,446357702,3390,3395,3395,3390,54
+20250328,134800,446174387,3395,3395,3395,3395,6
+20250328,134700,446154017,3395,3395,3395,3395,10
+20250328,134600,446120067,3390,3390,3390,3390,2
+20250328,134500,446113287,3400,3400,3400,3400,10
+20250328,134400,446079287,3390,3390,3390,3390,0
+20250328,134300,446079287,3390,3390,3390,3390,66
+20250328,134200,445855547,3390,3395,3395,3390,200
+20250328,134100,445177402,3395,3395,3395,3395,224
+20250328,134000,444416922,3395,3395,3395,3395,15
+20250328,133900,444365997,3400,3400,3400,3400,0
+20250328,133800,444365997,3400,3400,3400,3400,188
+20250328,133700,443726797,3395,3395,3395,3395,173
+20250328,133600,443139462,3390,3390,3390,3390,72
+20250328,133500,442895382,3390,3390,3390,3390,0
+20250328,133400,442895382,3390,3395,3395,3390,14
+20250328,133300,442847897,3395,3395,3395,3395,73
+20250328,133200,442600062,3395,3395,3395,3395,0
+20250328,133100,442600062,3395,3395,3395,3395,0
+20250328,133000,442600062,3395,3395,3395,3395,43
+20250328,132900,442454077,3395,3395,3395,3395,0
+20250328,132800,442454077,3395,3395,3395,3395,0
+20250328,132700,442454077,3395,3395,3395,3395,10
+20250328,132600,442420127,3390,3390,3390,3390,578
+20250328,132500,440460707,3390,3395,3395,3390,510
+20250328,132400,438731782,3395,3400,3400,3395,66
+20250328,132300,438507612,3400,3400,3400,3400,0
+20250328,132200,438507612,3400,3400,3400,3400,50
+20250328,132100,438337612,3400,3400,3400,3400,74
+20250328,132000,438086012,3400,3400,3400,3400,7
+20250328,131900,438062212,3400,3400,3400,3400,0
+20250328,131800,438062212,3400,3400,3400,3400,0
+20250328,131700,438062212,3400,3400,3400,3400,1000
+20250328,131600,434662212,3395,3395,3395,3395,1127
+20250328,131500,430836047,3395,3395,3395,3395,0
+20250328,131400,430836047,3395,3395,3395,3395,334
+20250328,131300,429702117,3395,3395,3395,3395,1
+20250328,131200,429698722,3400,3400,3400,3400,43
+20250328,131100,429552522,3400,3400,3400,3400,0
+20250328,131000,429552522,3400,3400,3400,3400,1562
+20250328,130900,424241722,3410,3410,3410,3400,78
+20250328,130800,423976252,3410,3415,3415,3410,11
+20250328,130700,423938737,3400,3400,3400,3400,0
+20250328,130600,423938737,3400,3420,3420,3400,17200
+20250328,130500,365403742,3420,3420,3420,3420,5
+20250328,130400,365386642,3425,3425,3425,3425,0
+20250328,130300,365386642,3425,3425,3425,3425,0
+20250328,130200,365386642,3425,3425,3425,3425,0
+20250328,130100,365386642,3425,3425,3425,3425,0
+20250328,130000,365386642,3425,3425,3425,3425,0
+20250328,125900,365386642,3425,3425,3425,3425,0
+20250328,125800,365386642,3425,3415,3425,3415,2169
+20250328,125700,357957827,3425,3420,3425,3420,700
+20250328,125600,355561327,3420,3420,3420,3420,165
+20250328,125500,354997027,3410,3410,3410,3410,0
+20250328,125400,354997027,3410,3410,3410,3410,1500
+20250328,125300,349882027,3410,3410,3410,3410,100
+20250328,125200,349541027,3415,3425,3425,3415,3596
+20250328,125100,337254132,3425,3430,3430,3425,46
+20250328,125000,337096472,3440,3440,3440,3440,0
+20250328,124900,337096472,3440,3440,3440,3440,0
+20250328,124800,337096472,3440,3440,3440,3440,13
+20250328,124700,337051752,3440,3440,3440,3440,0
+20250328,124600,337051752,3440,3440,3440,3440,0
+20250328,124500,337051752,3440,3440,3440,3440,0
+20250328,124400,337051752,3440,3440,3440,3440,47
+20250328,124300,336890072,3440,3440,3440,3440,0
+20250328,124200,336890072,3440,3440,3440,3440,9
+20250328,124100,336859112,3435,3435,3435,3435,0
+20250328,124000,336859112,3435,3435,3435,3435,0
+20250328,123900,336859112,3435,3435,3435,3435,0
+20250328,123800,336859112,3435,3435,3435,3435,60
+20250328,123700,336653012,3435,3435,3435,3435,550
+20250328,123600,334763762,3435,3435,3435,3435,40
+20250328,123500,334626362,3430,3430,3430,3430,0
+20250328,123400,334626362,3430,3430,3430,3430,0
+20250328,123300,334626362,3430,3430,3430,3430,0
+20250328,123200,334626362,3430,3430,3430,3430,0
+20250328,123100,334626362,3430,3430,3430,3430,0
+20250328,123000,334626362,3430,3435,3435,3430,1344
+20250328,122900,330009817,3435,3435,3435,3435,426
+20250328,122800,328546507,3435,3435,3435,3435,0
+20250328,122700,328546507,3435,3435,3435,3435,0
+20250328,122600,328546507,3435,3435,3435,3435,1
+20250328,122500,328543072,3435,3435,3435,3435,16
+20250328,122400,328488112,3440,3440,3440,3440,0
+20250328,122300,328488112,3440,3440,3440,3440,3
+20250328,122200,328477792,3440,3440,3440,3440,0
+20250328,122100,328477792,3440,3440,3440,3440,0
+20250328,122000,328477792,3440,3440,3440,3440,5
+20250328,121900,328460592,3440,3445,3445,3440,505
+20250328,121800,326722372,3445,3445,3445,3445,0
+20250328,121700,326722372,3445,3445,3445,3445,0
+20250328,121600,326722372,3445,3445,3445,3445,0
+20250328,121500,326722372,3445,3445,3445,3445,0
+20250328,121400,326722372,3445,3445,3445,3445,1
+20250328,121300,326718927,3440,3440,3440,3440,0
+20250328,121200,326718927,3440,3440,3440,3440,0
+20250328,121100,326718927,3440,3440,3440,3440,0
+20250328,121000,326718927,3440,3440,3440,3440,0
+20250328,120900,326718927,3440,3440,3440,3440,100
+20250328,120800,326374927,3440,3440,3440,3440,220
+20250328,120700,325618127,3445,3445,3445,3445,0
+20250328,120600,325618127,3445,3445,3445,3445,0
+20250328,120500,325618127,3445,3445,3445,3445,0
+20250328,120400,325618127,3445,3445,3445,3445,0
+20250328,120300,325618127,3445,3440,3445,3440,102
+20250328,120200,325267147,3440,3440,3440,3440,0
+20250328,120100,325267147,3440,3440,3440,3440,5
+20250328,120000,325249947,3435,3430,3435,3430,248
+20250328,115900,324399067,3430,3430,3430,3430,0
+20250328,115800,324399067,3430,3430,3430,3430,0
+20250328,115700,324399067,3430,3430,3430,3430,0
+20250328,115600,324399067,3430,3430,3430,3430,0
+20250328,115500,324399067,3430,3430,3430,3430,100
+20250328,115400,324056067,3430,3435,3435,3430,952
+20250328,115300,320786522,3440,3440,3440,3440,0
+20250328,115200,320786522,3440,3440,3440,3440,583
+20250328,115100,318781002,3440,3440,3440,3440,569
+20250328,115000,316823642,3435,3435,3435,3435,2
+20250328,114900,316816772,3440,3440,3440,3440,0
+20250328,114800,316816772,3440,3440,3440,3440,2
+20250328,114700,316809892,3440,3440,3440,3440,0
+20250328,114600,316809892,3440,3435,3440,3435,111
+20250328,114500,316428602,3440,3440,3440,3440,0
+20250328,114400,316428602,3440,3440,3440,3440,0
+20250328,114300,316428602,3440,3440,3440,3440,0
+20250328,114200,316428602,3440,3440,3440,3440,0
+20250328,114100,316428602,3440,3440,3440,3440,417
+20250328,114000,314994122,3440,3440,3440,3440,0
+20250328,113900,314994122,3440,3440,3440,3440,0
+20250328,113800,314994122,3440,3440,3440,3440,0
+20250328,113700,314994122,3440,3445,3445,3440,138
+20250328,113600,314518872,3445,3445,3445,3445,0
+20250328,113500,314518872,3445,3445,3445,3445,0
+20250328,113400,314518872,3445,3445,3445,3445,0
+20250328,113300,314518872,3445,3445,3445,3445,61
+20250328,113200,314308727,3445,3445,3445,3445,200
+20250328,113100,313619727,3450,3450,3450,3450,0
+20250328,113000,313619727,3450,3450,3450,3450,11
+20250328,112900,313581777,3450,3450,3450,3450,77
+20250328,112800,313316127,3445,3445,3445,3445,30
+20250328,112700,313212777,3445,3445,3445,3445,70
+20250328,112600,312971627,3450,3450,3450,3450,1
+20250328,112500,312968177,3450,3450,3450,3450,0
+20250328,112400,312968177,3450,3450,3450,3450,0
+20250328,112300,312968177,3450,3450,3450,3450,1
+20250328,112200,312964727,3450,3450,3450,3450,0
+20250328,112100,312964727,3450,3450,3450,3450,28
+20250328,112000,312868127,3450,3450,3450,3450,1
+20250328,111900,312864677,3450,3450,3450,3450,5
+20250328,111800,312847427,3450,3450,3450,3450,5
+20250328,111700,312830177,3445,3445,3445,3445,0
+20250328,111600,312830177,3445,3445,3445,3445,0
+20250328,111500,312830177,3445,3445,3445,3445,0
+20250328,111400,312830177,3445,3445,3445,3445,90
+20250328,111300,312520127,3445,3445,3445,3445,179
+20250328,111200,311903472,3445,3445,3445,3445,10
+20250328,111100,311869022,3445,3445,3445,3445,0
+20250328,111000,311869022,3445,3445,3445,3445,0
+20250328,110900,311869022,3445,3450,3450,3445,29
+20250328,110800,311769067,3455,3455,3455,3455,0
+20250328,110700,311769067,3455,3455,3455,3455,0
+20250328,110600,311769067,3455,3455,3455,3455,10
+20250328,110500,311734517,3455,3455,3455,3455,0
+20250328,110400,311734517,3455,3455,3455,3455,1
+20250328,110300,311731062,3455,3455,3455,3455,0
+20250328,110200,311731062,3455,3455,3455,3455,10
+20250328,110100,311696512,3455,3455,3455,3455,1
+20250328,110000,311693057,3445,3445,3445,3445,0
+20250328,105900,311693057,3445,3445,3445,3445,0
+20250328,105800,311693057,3445,3450,3455,3445,649
+20250328,105700,309451557,3455,3460,3460,3455,239
+20250328,105600,308625217,3470,3470,3470,3470,169
+20250328,105500,308038787,3470,3470,3470,3470,0
+20250328,105400,308038787,3470,3470,3470,3470,0
+20250328,105300,308038787,3470,3460,3470,3460,521
+20250328,105200,306233732,3450,3455,3455,3450,1000
+20250328,105100,302783472,3450,3455,3455,3450,20
+20250328,105000,302714417,3460,3460,3460,3460,0
+20250328,104900,302714417,3460,3470,3470,3460,100
+20250328,104800,302368407,3470,3465,3470,3460,105
+20250328,104700,302005012,3470,3470,3470,3470,100
+20250328,104600,301658012,3470,3470,3470,3470,0
+20250328,104500,301658012,3470,3470,3470,3470,0
+20250328,104400,301658012,3470,3470,3470,3470,224
+20250328,104300,300880732,3470,3470,3470,3470,402
+20250328,104200,299485792,3470,3470,3470,3470,0
+20250328,104100,299485792,3470,3470,3470,3470,30
+20250328,104000,299381692,3470,3470,3470,3470,5
+20250328,103900,299364342,3470,3470,3470,3470,0
+20250328,103800,299364342,3470,3470,3470,3470,0
+20250328,103700,299364342,3470,3470,3470,3470,0
+20250328,103600,299364342,3470,3470,3470,3470,1
+20250328,103500,299360872,3460,3460,3460,3460,18
+20250328,103400,299298592,3460,3460,3460,3460,0
+20250328,103300,299298592,3460,3470,3470,3460,53
+20250328,103200,299114892,3470,3470,3470,3470,0
+20250328,103100,299114892,3470,3470,3470,3470,0
+20250328,103000,299114892,3470,3470,3470,3470,0
+20250328,102900,299114892,3470,3470,3470,3470,51
+20250328,102800,298937922,3470,3470,3470,3470,0
+20250328,102700,298937922,3470,3470,3470,3470,10
+20250328,102600,298903222,3470,3470,3470,3470,216
+20250328,102500,298153702,3470,3460,3470,3460,316
+20250328,102400,297057917,3450,3450,3450,3450,0
+20250328,102300,297057917,3450,3465,3465,3450,1583
+20250328,102200,291588322,3470,3470,3470,3470,86
+20250328,102100,291289902,3470,3485,3485,3470,453
+20250328,102000,289714312,3490,3490,3490,3490,48
+20250328,101900,289546792,3480,3480,3480,3480,0
+20250328,101800,289546792,3480,3485,3485,3480,163
+20250328,101700,288978842,3485,3485,3485,3485,130
+20250328,101600,288525792,3485,3485,3485,3485,240
+20250328,101500,287689392,3485,3485,3485,3485,50
+20250328,101400,287515142,3485,3487,3487,3485,138
+20250328,101300,287034112,3490,3490,3490,3485,76
+20250328,101200,286768967,3490,3470,3490,3470,84
+20250328,101100,286476067,3470,3470,3470,3470,0
+20250328,101000,286476067,3470,3470,3470,3470,0
+20250328,100900,286476067,3470,3470,3470,3470,50
+20250328,100800,286302567,3465,3465,3465,3465,0
+20250328,100700,286302567,3465,3465,3465,3465,0
+20250328,100600,286302567,3465,3465,3465,3465,0
+20250328,100500,286302567,3465,3465,3465,3465,440
+20250328,100400,284777967,3465,3470,3470,3465,488
+20250328,100300,283085542,3490,3490,3490,3490,818
+20250328,100200,280230722,3510,3510,3510,3510,0
+20250328,100100,280230722,3510,3500,3510,3500,18
+20250328,100000,280167712,3500,3520,3520,3500,983
+20250328,095900,276726032,3520,3440,3520,3440,3814
+20250328,095800,263434477,3440,3440,3440,3440,10
+20250328,095700,263400077,3440,3435,3440,3435,123
+20250328,095600,262976992,3435,3435,3435,3435,7
+20250328,095500,262952947,3430,3430,3430,3430,156
+20250328,095400,262417867,3430,3430,3430,3430,142
+20250328,095300,261930807,3410,3410,3410,3410,575
+20250328,095200,259970057,3410,3415,3420,3410,2131
+20250328,095100,252697117,3420,3420,3420,3420,388
+20250328,095000,251370157,3425,3425,3425,3420,488
+20250328,094900,249701047,3430,3450,3450,3430,155
+20250328,094800,249169157,3450,3450,3450,3430,1017
+20250328,094700,245664897,3450,3450,3450,3450,1
+20250328,094600,245661447,3430,3430,3430,3430,580
+20250328,094500,243672047,3430,3430,3430,3415,244
+20250328,094400,242838127,3410,3415,3415,3410,1000
+20250328,094300,239424522,3415,3415,3415,3415,1100
+20250328,094200,235668022,3415,3415,3415,3415,229
+20250328,094100,234885987,3415,3435,3435,3415,340
+20250328,094000,233722647,3435,3450,3450,3435,198
+20250328,093900,233040182,3450,3475,3475,3450,375
+20250328,093800,231740432,3475,3440,3480,3440,346
+20250328,093700,230537252,3430,3435,3440,3430,819
+20250328,093600,227724322,3430,3430,3430,3430,182
+20250328,093500,227100062,3425,3425,3425,3425,82
+20250328,093400,226819212,3420,3420,3420,3420,725
+20250328,093300,224339712,3420,3420,3420,3420,670
+20250328,093200,222048312,3420,3420,3420,3420,68
+20250328,093100,221815752,3420,3420,3420,3417,152
+20250328,093000,221296005,3420,3415,3420,3410,529
+20250328,092900,219491715,3420,3425,3425,3420,470
+20250328,092800,217883820,3420,3420,3420,3420,100
+20250328,092700,217541820,3425,3425,3425,3425,10
+20250328,092600,217507570,3420,3420,3420,3420,0
+20250328,092500,217507570,3420,3420,3420,3420,1041
+20250328,092400,213947350,3425,3425,3425,3425,386
+20250328,092300,212625300,3425,3425,3430,3425,228
+20250328,092200,211843900,3425,3420,3425,3420,207
+20250328,092100,211134975,3420,3425,3435,3420,194
+20250328,092000,210470875,3425,3415,3425,3415,122
+20250328,091900,210053035,3415,3415,3415,3415,190
+20250328,091800,209404185,3415,3415,3415,3415,437
+20250328,091700,207911830,3410,3420,3420,3410,2831
+20250328,091600,198243080,3430,3440,3440,3425,2364
+20250328,091500,190121235,3445,3440,3445,3440,16
+20250328,091400,190066190,3440,3440,3440,3440,327
+20250328,091300,188941310,3440,3435,3440,3435,1724
+20250328,091200,183018800,3435,3435,3435,3435,250
+20250328,091100,182160050,3435,3455,3455,3435,1124
+20250328,091000,178286900,3455,3445,3460,3445,1488
+20250328,090900,173145570,3450,3455,3460,3450,258
+20250328,090800,172253385,3455,3455,3455,3450,2180
+20250328,090700,164729755,3455,3415,3455,3410,4316
+20250328,090600,149871140,3410,3425,3440,3410,1325
+20250328,090500,145343090,3410,3450,3455,3400,12595
+20250328,090400,102371605,3450,3490,3495,3450,11508
+20250328,090300,62507680,3490,3520,3520,3490,3540
+20250328,090200,50100235,3520,3545,3550,3520,5335
+20250328,090100,31266290,3550,3565,3565,3550,3839
+20250328,090000,17619000,3565,3640,3640,3550,4847

039020/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
+20250328,160455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3355,-280,5,-7.70,533211887,155231,23.64,3640,3640,3355,4725,2545,3635,3434.95,0.22,0,6458,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,758,-9.67,0.37,12,0.69,-347.00,9093.00,4620,20250113,-27.38,1998,20240624,67.92,4620,-27.38,20250113,3220,4.19,20250324,4620,-27.38,20250113,1998,67.92,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250328,150458,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3380,-255,5,-7.02,506181102,147195,22.41,3640,3640,3360,4725,2545,3635,3438.84,0.22,0,8728,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,763,-9.74,0.37,12,0.65,-347.00,9093.00,4620,20250113,-26.84,1998,20240624,69.17,4620,-26.84,20250113,3220,4.97,20250324,4620,-26.84,20250113,1998,69.17,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250328,140459,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3380,-255,5,-7.02,466131307,135304,20.60,3640,3640,3370,4725,2545,3635,3445.06,0.22,0,6376,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,763,-9.74,0.37,12,0.60,-347.00,9093.00,4620,20250113,-26.84,1998,20240624,69.17,4620,-26.84,20250113,3220,4.97,20250324,4620,-26.84,20250113,1998,69.17,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250328,130458,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3425,-210,5,-5.78,365386642,105646,16.09,3640,3640,3400,4725,2545,3635,3458.58,0.22,0,6233,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,774,-9.87,0.38,12,0.47,-347.00,9093.00,4620,20250113,-25.87,1998,20240624,71.42,4620,-25.87,20250113,3220,6.37,20250324,4620,-25.87,20250113,1998,71.42,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250328,120457,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3445,-190,5,-5.23,325618127,94030,14.32,3640,3640,3400,4725,2545,3635,3462.91,0.22,0,2496,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,778,-9.93,0.38,12,0.42,-347.00,9093.00,4620,20250113,-25.43,1998,20240624,72.42,4620,-25.43,20250113,3220,6.99,20250324,4620,-25.43,20250113,1998,72.42,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250328,110456,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3455,-180,5,-4.95,311734517,89993,13.70,3640,3640,3400,4725,2545,3635,3463.97,0.22,0,2180,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,780,-9.96,0.38,12,0.40,-347.00,9093.00,4620,20250113,-25.22,1998,20240624,72.92,4620,-25.22,20250113,3220,7.30,20250324,4620,-25.22,20250113,1998,72.92,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250328,100458,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3465,-170,5,-4.68,284777967,82211,12.52,3640,3640,3400,4725,2545,3635,3463.98,0.22,0,592,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,783,-9.99,0.38,12,0.36,-347.00,9093.00,4620,20250113,-25.00,1998,20240624,73.42,4620,-25.00,20250113,3220,7.61,20250324,4620,-25.00,20250113,1998,73.42,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250328,090502,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3450,-185,5,-5.09,102371605,29075,4.43,3640,3640,3450,4725,2545,3635,3520.93,0.22,0,-757,3848,3741,3668,3561,3488,3795,3615,226,1090,1000,2390,5,1,22584709,779,-9.94,0.38,12,0.13,-347.00,9093.00,4620,20250113,-25.32,1998,20240624,72.67,4620,-25.32,20250113,3220,7.14,20250324,4620,-25.32,20250113,1998,72.67,20240624,1.00,N,039020,1000,225 억,,49458,N,N,0,N,00,N
+20250327,161359,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3635,155,2,4.45,2380964914,650710,1138.60,3595,3775,3595,4520,2440,3480,3659.05,0.50,0,-62496,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,821,-10.48,0.40,12,2.88,-347.00,9093.00,4620,20250113,-21.32,1998,20240624,81.93,4620,-21.32,20250113,3220,12.89,20250324,4620,-21.32,20250113,1998,81.93,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250327,150457,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3630,150,2,4.31,2189832184,598068,1046.49,3595,3775,3595,4520,2440,3480,3661.51,0.50,0,-63859,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,820,-10.46,0.40,12,2.65,-347.00,9093.00,4620,20250113,-21.43,1998,20240624,81.68,4620,-21.43,20250113,3220,12.73,20250324,4620,-21.43,20250113,1998,81.68,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250327,140455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3640,160,2,4.60,1725588271,470601,823.45,3595,3775,3595,4520,2440,3480,3666.78,0.50,0,-60701,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,822,-10.49,0.40,12,2.08,-347.00,9093.00,4620,20250113,-21.21,1998,20240624,82.18,4620,-21.21,20250113,3220,13.04,20250324,4620,-21.21,20250113,1998,82.18,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250327,130454,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3610,130,2,3.74,1601479741,436305,763.44,3595,3775,3595,4520,2440,3480,3670.55,0.50,0,-59618,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,815,-10.40,0.40,12,1.93,-347.00,9093.00,4620,20250113,-21.86,1998,20240624,80.68,4620,-21.86,20250113,3220,12.11,20250324,4620,-21.86,20250113,1998,80.68,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250327,120459,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3620,140,2,4.02,1569151271,427350,747.77,3595,3775,3595,4520,2440,3480,3671.82,0.50,0,-58901,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,818,-10.43,0.40,12,1.89,-347.00,9093.00,4620,20250113,-21.65,1998,20240624,81.18,4620,-21.65,20250113,3220,12.42,20250324,4620,-21.65,20250113,1998,81.18,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250327,110458,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3615,135,2,3.88,1483572148,403807,706.57,3595,3775,3595,4520,2440,3480,3673.96,0.50,0,-60617,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,816,-10.42,0.40,12,1.79,-347.00,9093.00,4620,20250113,-21.75,1998,20240624,80.93,4620,-21.75,20250113,3220,12.27,20250324,4620,-21.75,20250113,1998,80.93,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250327,100455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3620,140,2,4.02,1416510057,385317,674.22,3595,3775,3595,4520,2440,3480,3676.22,0.50,0,-57298,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,818,-10.43,0.40,12,1.71,-347.00,9093.00,4620,20250113,-21.65,1998,20240624,81.18,4620,-21.65,20250113,3220,12.42,20250324,4620,-21.65,20250113,1998,81.18,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250327,090457,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3700,220,2,6.32,576433717,156970,274.66,3595,3750,3595,4520,2440,3480,3672.25,0.50,0,-26908,3673,3576,3413,3316,3153,3625,3365,226,1040,1000,2290,5,1,22584709,836,-10.66,0.41,12,0.70,-347.00,9093.00,4620,20250113,-19.91,1998,20240624,85.19,4620,-19.91,20250113,3220,14.91,20250324,4620,-19.91,20250113,1998,85.19,20240624,0.99,N,039020,1000,225 억,,112083,N,N,0,N,00,N
+20250326,160452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3480,180,2,5.45,191443495,56626,164.82,3305,3510,3250,4290,2310,3300,3379.71,0.45,0,1100,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,786,-10.03,0.38,12,0.25,-347.00,9093.00,4620,20250113,-24.68,1998,20240624,74.17,4620,-24.68,20250113,3220,8.07,20250324,4620,-24.68,20250113,1998,74.17,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250326,150450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3325,25,2,0.76,78697830,23996,69.84,3305,3360,3250,4290,2310,3300,3279.62,0.45,0,-719,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,751,-9.58,0.37,12,0.11,-347.00,9093.00,4620,20250113,-28.03,1998,20240624,66.42,4620,-28.03,20250113,3220,3.26,20250324,4620,-28.03,20250113,1998,66.42,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250326,140453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3290,-10,5,-0.30,65716570,20077,58.44,3305,3360,3250,4290,2310,3300,3273.23,0.45,0,-674,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,743,-9.48,0.36,12,0.09,-347.00,9093.00,4620,20250113,-28.79,1998,20240624,64.66,4620,-28.79,20250113,3220,2.17,20250324,4620,-28.79,20250113,1998,64.66,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250326,130453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3290,-10,5,-0.30,64405910,19679,57.28,3305,3360,3250,4290,2310,3300,3272.82,0.45,0,-591,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,743,-9.48,0.36,12,0.09,-347.00,9093.00,4620,20250113,-28.79,1998,20240624,64.66,4620,-28.79,20250113,3220,2.17,20250324,4620,-28.79,20250113,1998,64.66,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250326,120455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3275,-25,5,-0.76,58831580,17984,52.34,3305,3360,3250,4290,2310,3300,3271.33,0.45,0,-874,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,740,-9.44,0.36,12,0.08,-347.00,9093.00,4620,20250113,-29.11,1998,20240624,63.91,4620,-29.11,20250113,3220,1.71,20250324,4620,-29.11,20250113,1998,63.91,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250326,110453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3270,-30,5,-0.91,56084925,17143,49.90,3305,3360,3250,4290,2310,3300,3271.59,0.45,0,-1496,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,739,-9.42,0.36,12,0.08,-347.00,9093.00,4620,20250113,-29.22,1998,20240624,63.66,4620,-29.22,20250113,3220,1.55,20250324,4620,-29.22,20250113,1998,63.66,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250326,100454,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3255,-45,5,-1.36,32942250,10058,29.27,3305,3360,3250,4290,2310,3300,3275.23,0.45,0,-4231,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,735,-9.38,0.36,12,0.04,-347.00,9093.00,4620,20250113,-29.55,1998,20240624,62.91,4620,-29.55,20250113,3220,1.09,20250324,4620,-29.55,20250113,1998,62.91,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250326,090453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3340,40,2,1.21,3816595,1153,3.36,3305,3360,3250,4290,2310,3300,3310.14,0.45,0,-299,3463,3381,3308,3226,3153,3345,3190,226,990,1000,2170,5,1,22584709,754,-9.63,0.37,12,0.01,-347.00,9093.00,4620,20250113,-27.71,1998,20240624,67.17,4620,-27.71,20250113,3220,3.73,20250324,4620,-27.71,20250113,1998,67.17,20240624,1.00,N,039020,1000,225 억,,101015,N,N,0,N,00,N
+20250325,160452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3300,-20,5,-0.60,112708472,34357,103.13,3390,3390,3235,4315,2325,3320,3280.51,0.44,0,4275,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,745,-9.51,0.36,12,0.15,-347.00,9093.00,4620,20250113,-28.57,1998,20240624,65.17,4620,-28.57,20250113,3220,2.48,20250324,4620,-28.57,20250113,1998,65.17,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250325,150452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3270,-50,5,-1.51,100908557,30766,92.35,3390,3390,3235,4315,2325,3320,3279.87,0.44,0,4590,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,739,-9.42,0.36,12,0.14,-347.00,9093.00,4620,20250113,-29.22,1998,20240624,63.66,4620,-29.22,20250113,3220,1.55,20250324,4620,-29.22,20250113,1998,63.66,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250325,140449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3250,-70,5,-2.11,75802700,23053,69.20,3390,3390,3235,4315,2325,3320,3288.19,0.44,0,-2199,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,734,-9.37,0.36,12,0.10,-347.00,9093.00,4620,20250113,-29.65,1998,20240624,62.66,4620,-29.65,20250113,3220,0.93,20250324,4620,-29.65,20250113,1998,62.66,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250325,130451,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3285,-35,5,-1.05,55194505,16712,50.16,3390,3390,3260,4315,2325,3320,3302.69,0.44,0,-3279,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,742,-9.47,0.36,12,0.07,-347.00,9093.00,4620,20250113,-28.90,1998,20240624,64.41,4620,-28.90,20250113,3220,2.02,20250324,4620,-28.90,20250113,1998,64.41,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250325,120451,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3270,-50,5,-1.51,48330845,14613,43.86,3390,3390,3260,4315,2325,3320,3307.39,0.44,0,-4382,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,739,-9.42,0.36,12,0.06,-347.00,9093.00,4620,20250113,-29.22,1998,20240624,63.66,4620,-29.22,20250113,3220,1.55,20250324,4620,-29.22,20250113,1998,63.66,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250325,110451,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3260,-60,5,-1.81,43580840,13162,39.51,3390,3390,3260,4315,2325,3320,3311.11,0.44,0,-3875,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,736,-9.39,0.36,12,0.06,-347.00,9093.00,4620,20250113,-29.44,1998,20240624,63.16,4620,-29.44,20250113,3220,1.24,20250324,4620,-29.44,20250113,1998,63.16,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250325,100459,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3315,-5,5,-0.15,30391870,9137,27.43,3390,3390,3305,4315,2325,3320,3326.24,0.44,0,-4378,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,749,-9.55,0.36,12,0.04,-347.00,9093.00,4620,20250113,-28.25,1998,20240624,65.92,4620,-28.25,20250113,3220,2.95,20250324,4620,-28.25,20250113,1998,65.92,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250325,090453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3330,10,2,0.30,1126295,338,1.01,3390,3390,3320,4315,2325,3320,3332.23,0.44,0,-92,3440,3380,3300,3240,3160,3410,3270,226,995,1000,2190,5,1,22584709,752,-9.60,0.37,12,0.00,-347.00,9093.00,4620,20250113,-27.92,1998,20240624,66.67,4620,-27.92,20250113,3220,3.42,20250324,4620,-27.92,20250113,1998,66.67,20240624,1.02,N,039020,1000,225 억,,99168,N,N,0,N,00,N
+20250324,160449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3320,75,2,2.31,108950375,32958,25.25,3255,3360,3220,4215,2275,3245,3305.73,0.39,0,7709,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,750,-9.57,0.37,12,0.15,-347.00,9093.00,4620,20250113,-28.14,1998,20240624,66.17,4620,-28.14,20250113,3220,3.11,20250324,4620,-28.14,20250113,1998,66.17,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
+20250324,150453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3320,75,2,2.31,104761620,31694,24.28,3255,3360,3220,4215,2275,3245,3305.41,0.39,0,7197,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,750,-9.57,0.37,12,0.14,-347.00,9093.00,4620,20250113,-28.14,1998,20240624,66.17,4620,-28.14,20250113,3220,3.11,20250324,4620,-28.14,20250113,1998,66.17,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
+20250324,140453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3350,105,2,3.24,95315205,28861,22.11,3255,3360,3220,4215,2275,3245,3302.56,0.39,0,6383,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,757,-9.65,0.37,12,0.13,-347.00,9093.00,4620,20250113,-27.49,1998,20240624,67.67,4620,-27.49,20250113,3220,4.04,20250324,4620,-27.49,20250113,1998,67.67,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
+20250324,130452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3335,90,2,2.77,81462515,24715,18.93,3255,3360,3220,4215,2275,3245,3296.08,0.39,0,4185,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,753,-9.61,0.37,12,0.11,-347.00,9093.00,4620,20250113,-27.81,1998,20240624,66.92,4620,-27.81,20250113,3220,3.57,20250324,4620,-27.81,20250113,1998,66.92,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
+20250324,120452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3320,75,2,2.31,80406970,24398,18.69,3255,3360,3220,4215,2275,3245,3295.64,0.39,0,4091,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,750,-9.57,0.37,12,0.11,-347.00,9093.00,4620,20250113,-28.14,1998,20240624,66.17,4620,-28.14,20250113,3220,3.11,20250324,4620,-28.14,20250113,1998,66.17,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
+20250324,110452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3350,105,2,3.24,71115600,21606,16.55,3255,3350,3220,4215,2275,3245,3291.47,0.39,0,4540,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,757,-9.65,0.37,12,0.10,-347.00,9093.00,4620,20250113,-27.49,1998,20240624,67.67,4620,-27.49,20250113,3220,4.04,20250324,4620,-27.49,20250113,1998,67.67,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
+20250324,100450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3280,35,2,1.08,37140660,11364,8.71,3255,3300,3220,4215,2275,3245,3268.27,0.39,0,-342,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,741,-9.45,0.36,12,0.05,-347.00,9093.00,4620,20250113,-29.00,1998,20240624,64.16,4620,-29.00,20250113,3220,1.86,20250324,4620,-29.00,20250113,1998,64.16,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
+20250324,090452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3240,-5,5,-0.15,6063490,1864,1.43,3255,3275,3240,4215,2275,3245,3252.95,0.39,0,-1353,3531,3387,3306,3162,3081,3347,3122,226,970,1000,2140,5,1,22584709,732,-9.34,0.36,12,0.01,-347.00,9093.00,4620,20250113,-29.87,1998,20240624,62.16,4620,-29.87,20250113,3225,0.47,20250321,4620,-29.87,20250113,1998,62.16,20240624,1.02,N,039020,1000,225 억,,87798,N,N,0,N,00,N
 20250321,160508,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3245,-205,5,-5.94,425997740,129610,314.01,3450,3450,3225,4485,2415,3450,3286.79,0.44,0,-11433,3710,3580,3515,3385,3320,3547,3352,226,1035,1000,2270,5,1,22584709,733,-9.35,0.36,12,0.57,-347.00,9093.00,4620,20250113,-29.76,1998,20240624,62.41,4620,-29.76,20250113,3225,0.62,20250321,4620,-29.76,20250113,1998,62.41,20240624,1.05,N,039020,1000,225 억,,99809,N,N,0,N,00,N
 20250321,150451,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3250,-200,5,-5.80,395984190,120363,291.61,3450,3450,3225,4485,2415,3450,3289.92,0.44,0,-11200,3710,3580,3515,3385,3320,3547,3352,226,1035,1000,2270,5,1,22584709,734,-9.37,0.36,12,0.53,-347.00,9093.00,4620,20250113,-29.65,1998,20240624,62.66,4620,-29.65,20250113,3225,0.78,20250321,4620,-29.65,20250113,1998,62.66,20240624,1.05,N,039020,1000,225 억,,99809,N,N,0,N,00,N
 20250321,140452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3255,-195,5,-5.65,303169485,91724,222.22,3450,3450,3255,4485,2415,3450,3305.24,0.44,0,-7188,3710,3580,3515,3385,3320,3547,3352,226,1035,1000,2270,5,1,22584709,735,-9.38,0.36,12,0.41,-347.00,9093.00,4620,20250113,-29.55,1998,20240624,62.91,4620,-29.55,20250113,3255,0.00,20250321,4620,-29.55,20250113,1998,62.91,20240624,1.05,N,039020,1000,225 억,,99809,N,N,0,N,00,N

039020/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,22584709,0,78594787320,0.00
+20250325,0,22584709,0,74529539700,0.00
+20250324,0,22584709,0,74981233880,0.00
+20250321,0,22584709,0,73287380705,0.00
+20250320,0,22584709,0,77917246050,0.00
 20250319,0,22584709,0,81079105310,0.00
 20250318,0,22584709,0,82434187850,0.00
 20250317,0,22584709,0,81756646580,0.00

039020/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3245,3515,3690,3225,298868,1032592809,00,0.00,N,5,-270,
 20250310,3515,3690,3690,3425,308274,1083116960,00,0.00,N,5,-110,
 20250304,3625,3650,3795,3445,349745,1252931473,00,0.00,N,5,-60,
 20250224,3685,3760,4035,3660,871092,3379179485,00,0.00,N,5,-75,