Add accumulated files

066900/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2540,2470,2550,2455,82310,207349350,00,0.00,N,2,55,
+20250326,2485,2560,2560,2435,35969,88796490,00,0.00,N,5,-30,
+20250325,2515,2585,2585,2445,23819,59388870,00,0.00,N,2,45,
+20250324,2470,2495,2495,2425,24450,59729240,00,0.00,N,2,5,
 20250321,2465,2465,2520,2235,31661,77066225,00,0.00,N,5,-20,
 20250320,2485,2425,2490,2415,11382,28131025,00,0.00,N,2,55,
 20250319,2430,2370,2460,2370,56227,137117194,00,0.00,N,2,60,

066900/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
+20250328,2515,-25,5,-25855,-1005,1457,-64,-3,4,16786,32,1873,42,0,5,42641,1037,416,107,3,1
+20250327,2540,55,2,-8313,2527,1505,-21,6,4,71244,3426,3165,180,9,8,79557,899,1660,200,2,4
+20250326,2485,-30,5,-19683,-838,260,-49,-2,1,10157,1892,3215,25,5,8,29840,2730,2955,74,7,7
+20250325,2515,45,2,-16602,-255,4643,-41,-1,12,5016,182,5917,13,0,15,21618,437,1274,54,1,3
+20250324,2470,5,2,-15545,-1219,1249,-38,-3,3,6670,498,1767,16,1,4,22215,1717,518,54,4,1
 20250321,2465,-20,5,-8491,2230,1200,-21,5,3,19497,3286,3772,47,8,9,27988,1056,2572,68,3,6
 20250320,2485,55,2,-742,-281,1062,-2,-1,3,9633,428,1321,24,1,3,10375,709,259,26,2,1
 20250319,2430,60,2,-42306,1245,30894,-103,3,76,12887,1736,31436,31,4,77,55193,491,542,135,1,1

066900/min/candle-20250324.csv

@@ -0,0 +1,649 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194700,59729240,2470,2470,2470,2470,114
+20250324,194600,59729240,2470,2470,2470,2470,0
+20250324,194500,59729240,2470,2470,2470,2470,0
+20250324,194400,59729240,2470,2470,2470,2470,0
+20250324,194300,59729240,2470,2470,2470,2470,0
+20250324,194200,59729240,2470,2470,2470,2470,0
+20250324,194100,59729240,2470,2470,2470,2470,0
+20250324,194000,59729240,2470,2470,2470,2470,0
+20250324,193900,59729240,2470,2470,2470,2470,0
+20250324,193800,59729240,2470,2470,2470,2470,0
+20250324,193700,59729240,2470,2470,2470,2470,0
+20250324,193600,59729240,2470,2470,2470,2470,0
+20250324,193500,59729240,2470,2470,2470,2470,0
+20250324,193400,59729240,2470,2470,2470,2470,0
+20250324,193300,59729240,2470,2470,2470,2470,0
+20250324,193200,59729240,2470,2470,2470,2470,0
+20250324,193100,59729240,2470,2470,2470,2470,0
+20250324,193000,59729240,2470,2470,2470,2470,0
+20250324,192900,59729240,2470,2470,2470,2470,0
+20250324,192800,59729240,2470,2470,2470,2470,0
+20250324,192700,59729240,2470,2470,2470,2470,0
+20250324,192600,59729240,2470,2470,2470,2470,0
+20250324,192500,59729240,2470,2470,2470,2470,0
+20250324,192400,59729240,2470,2470,2470,2470,0
+20250324,192300,59729240,2470,2470,2470,2470,0
+20250324,192200,59729240,2470,2470,2470,2470,0
+20250324,192100,59729240,2470,2470,2470,2470,0
+20250324,192000,59729240,2470,2470,2470,2470,0
+20250324,191900,59729240,2470,2470,2470,2470,0
+20250324,191800,59729240,2470,2470,2470,2470,0
+20250324,191700,59729240,2470,2470,2470,2470,114
+20250324,191600,59729240,2470,2470,2470,2470,0
+20250324,191500,59729240,2470,2470,2470,2470,0
+20250324,191400,59729240,2470,2470,2470,2470,0
+20250324,191300,59729240,2470,2470,2470,2470,0
+20250324,191200,59729240,2470,2470,2470,2470,0
+20250324,191100,59729240,2470,2470,2470,2470,0
+20250324,191000,59729240,2470,2470,2470,2470,0
+20250324,190900,59729240,2470,2470,2470,2470,0
+20250324,190800,59729240,2470,2470,2470,2470,0
+20250324,190700,59729240,2470,2470,2470,2470,0
+20250324,190600,59729240,2470,2470,2470,2470,0
+20250324,190500,59729240,2470,2470,2470,2470,0
+20250324,190400,59729240,2470,2470,2470,2470,0
+20250324,190300,59729240,2470,2470,2470,2470,0
+20250324,190200,59729240,2470,2470,2470,2470,0
+20250324,190100,59729240,2470,2470,2470,2470,0
+20250324,190000,59729240,2470,2470,2470,2470,0
+20250324,185900,59729240,2470,2470,2470,2470,0
+20250324,185800,59729240,2470,2470,2470,2470,0
+20250324,185700,59729240,2470,2470,2470,2470,0
+20250324,185600,59729240,2470,2470,2470,2470,0
+20250324,185500,59729240,2470,2470,2470,2470,0
+20250324,185400,59729240,2470,2470,2470,2470,0
+20250324,185300,59729240,2470,2470,2470,2470,0
+20250324,185200,59729240,2470,2470,2470,2470,0
+20250324,185100,59729240,2470,2470,2470,2470,0
+20250324,185000,59729240,2470,2470,2470,2470,0
+20250324,184900,59729240,2470,2470,2470,2470,0
+20250324,184800,59729240,2470,2470,2470,2470,0
+20250324,184700,59729240,2470,2470,2470,2470,114
+20250324,184600,59729240,2470,2470,2470,2470,0
+20250324,184500,59729240,2470,2470,2470,2470,0
+20250324,184400,59729240,2470,2470,2470,2470,0
+20250324,184300,59729240,2470,2470,2470,2470,0
+20250324,184200,59729240,2470,2470,2470,2470,0
+20250324,184100,59729240,2470,2470,2470,2470,0
+20250324,184000,59729240,2470,2470,2470,2470,0
+20250324,183900,59729240,2470,2470,2470,2470,0
+20250324,183800,59729240,2470,2470,2470,2470,0
+20250324,183700,59729240,2470,2470,2470,2470,0
+20250324,183600,59729240,2470,2470,2470,2470,0
+20250324,183500,59729240,2470,2470,2470,2470,0
+20250324,183400,59729240,2470,2470,2470,2470,0
+20250324,183300,59729240,2470,2470,2470,2470,0
+20250324,183200,59729240,2470,2470,2470,2470,0
+20250324,183100,59729240,2470,2470,2470,2470,0
+20250324,183000,59729240,2470,2470,2470,2470,0
+20250324,182900,59729240,2470,2470,2470,2470,0
+20250324,182800,59729240,2470,2470,2470,2470,0
+20250324,182700,59729240,2470,2470,2470,2470,0
+20250324,182600,59729240,2470,2470,2470,2470,0
+20250324,182500,59729240,2470,2470,2470,2470,0
+20250324,182400,59729240,2470,2470,2470,2470,0
+20250324,182300,59729240,2470,2470,2470,2470,0
+20250324,182200,59729240,2470,2470,2470,2470,0
+20250324,182100,59729240,2470,2470,2470,2470,0
+20250324,182000,59729240,2470,2470,2470,2470,0
+20250324,181900,59729240,2470,2470,2470,2470,0
+20250324,181800,59729240,2470,2470,2470,2470,0
+20250324,181700,59729240,2470,2470,2470,2470,114
+20250324,181600,59729240,2470,2470,2470,2470,0
+20250324,181500,59729240,2470,2470,2470,2470,0
+20250324,181400,59729240,2470,2470,2470,2470,0
+20250324,181300,59729240,2470,2470,2470,2470,0
+20250324,181200,59729240,2470,2470,2470,2470,0
+20250324,181100,59729240,2470,2470,2470,2470,0
+20250324,181000,59729240,2470,2470,2470,2470,0
+20250324,180900,59729240,2470,2470,2470,2470,0
+20250324,180800,59729240,2470,2470,2470,2470,0
+20250324,180700,59729240,2470,2470,2470,2470,0
+20250324,180600,59729240,2470,2470,2470,2470,0
+20250324,180500,59729240,2470,2470,2470,2470,0
+20250324,180400,59729240,2470,2470,2470,2470,0
+20250324,180300,59729240,2470,2470,2470,2470,0
+20250324,180200,59729240,2470,2470,2470,2470,0
+20250324,180100,59729240,2470,2470,2470,2470,0
+20250324,180000,59729240,2470,2470,2470,2470,0
+20250324,175900,59729240,2470,2470,2470,2470,0
+20250324,175800,59729240,2470,2470,2470,2470,0
+20250324,175700,59729240,2470,2470,2470,2470,0
+20250324,175600,59729240,2470,2470,2470,2470,0
+20250324,175500,59729240,2470,2470,2470,2470,0
+20250324,175400,59729240,2470,2470,2470,2470,0
+20250324,175300,59729240,2470,2470,2470,2470,0
+20250324,175200,59729240,2470,2470,2470,2470,0
+20250324,175100,59729240,2470,2470,2470,2470,0
+20250324,175000,59729240,2470,2470,2470,2470,0
+20250324,174900,59729240,2470,2470,2470,2470,0
+20250324,174800,59729240,2470,2470,2470,2470,0
+20250324,174700,59729240,2470,2470,2470,2470,114
+20250324,174600,59729240,2470,2470,2470,2470,0
+20250324,174500,59729240,2470,2470,2470,2470,0
+20250324,174400,59729240,2470,2470,2470,2470,0
+20250324,174300,59729240,2470,2470,2470,2470,0
+20250324,174200,59729240,2470,2470,2470,2470,0
+20250324,174100,59729240,2470,2470,2470,2470,0
+20250324,174000,59729240,2470,2470,2470,2470,0
+20250324,173900,59729240,2470,2470,2470,2470,0
+20250324,173800,59729240,2470,2470,2470,2470,0
+20250324,173700,59729240,2470,2470,2470,2470,0
+20250324,173600,59729240,2470,2470,2470,2470,0
+20250324,173500,59729240,2470,2470,2470,2470,0
+20250324,173400,59729240,2470,2470,2470,2470,0
+20250324,173300,59729240,2470,2470,2470,2470,0
+20250324,173200,59729240,2470,2470,2470,2470,0
+20250324,173100,59729240,2470,2470,2470,2470,0
+20250324,173000,59729240,2470,2470,2470,2470,0
+20250324,172900,59729240,2470,2470,2470,2470,0
+20250324,172800,59729240,2470,2470,2470,2470,0
+20250324,172700,59729240,2470,2470,2470,2470,0
+20250324,172600,59729240,2470,2470,2470,2470,0
+20250324,172500,59729240,2470,2470,2470,2470,0
+20250324,172400,59729240,2470,2470,2470,2470,0
+20250324,172300,59729240,2470,2470,2470,2470,0
+20250324,172200,59729240,2470,2470,2470,2470,0
+20250324,172100,59729240,2470,2470,2470,2470,0
+20250324,172000,59729240,2470,2470,2470,2470,0
+20250324,171900,59729240,2470,2470,2470,2470,0
+20250324,171800,59729240,2470,2470,2470,2470,0
+20250324,171700,59729240,2470,2470,2470,2470,114
+20250324,171600,59729240,2470,2470,2470,2470,0
+20250324,171500,59729240,2470,2470,2470,2470,0
+20250324,171400,59729240,2470,2470,2470,2470,0
+20250324,171300,59729240,2470,2470,2470,2470,0
+20250324,171200,59729240,2470,2470,2470,2470,0
+20250324,171100,59729240,2470,2470,2470,2470,0
+20250324,171000,59729240,2470,2470,2470,2470,0
+20250324,170900,59729240,2470,2470,2470,2470,0
+20250324,170800,59729240,2470,2470,2470,2470,0
+20250324,170700,59729240,2470,2470,2470,2470,0
+20250324,170600,59729240,2470,2470,2470,2470,0
+20250324,170500,59729240,2470,2470,2470,2470,0
+20250324,170400,59729240,2470,2470,2470,2470,0
+20250324,170300,59729240,2470,2470,2470,2470,0
+20250324,170200,59729240,2470,2470,2470,2470,0
+20250324,170100,59729240,2470,2470,2470,2470,0
+20250324,170000,59729240,2470,2470,2470,2470,0
+20250324,165900,59729240,2470,2470,2470,2470,0
+20250324,165800,59729240,2470,2470,2470,2470,0
+20250324,165700,59729240,2470,2470,2470,2470,0
+20250324,165600,59729240,2470,2470,2470,2470,0
+20250324,165500,59729240,2470,2470,2470,2470,0
+20250324,165400,59729240,2470,2470,2470,2470,0
+20250324,165300,59729240,2470,2470,2470,2470,0
+20250324,165200,59729240,2470,2470,2470,2470,0
+20250324,165100,59729240,2470,2470,2470,2470,0
+20250324,165000,59729240,2470,2470,2470,2470,0
+20250324,164900,59729240,2470,2470,2470,2470,0
+20250324,164800,59729240,2470,2470,2470,2470,0
+20250324,164700,59729240,2470,2470,2470,2470,114
+20250324,164600,59729240,2470,2470,2470,2470,0
+20250324,164500,59729240,2470,2470,2470,2470,0
+20250324,164400,59729240,2470,2470,2470,2470,0
+20250324,164300,59729240,2470,2470,2470,2470,0
+20250324,164200,59729240,2470,2470,2470,2470,0
+20250324,164100,59729240,2470,2470,2470,2470,0
+20250324,164000,59729240,2470,2470,2470,2470,0
+20250324,163900,59729240,2470,2470,2470,2470,0
+20250324,163800,59729240,2470,2470,2470,2470,0
+20250324,163700,59729240,2470,2470,2470,2470,0
+20250324,163600,59729240,2470,2470,2470,2470,0
+20250324,163500,59729240,2470,2470,2470,2470,0
+20250324,163400,59729240,2470,2470,2470,2470,0
+20250324,163300,59729240,2470,2470,2470,2470,0
+20250324,163200,59729240,2470,2470,2470,2470,0
+20250324,163100,59729240,2470,2470,2470,2470,0
+20250324,163000,59729240,2470,2470,2470,2470,0
+20250324,162900,59729240,2470,2470,2470,2470,0
+20250324,162800,59729240,2470,2470,2470,2470,0
+20250324,162700,59729240,2470,2470,2470,2470,0
+20250324,162600,59729240,2470,2470,2470,2470,0
+20250324,162500,59729240,2470,2470,2470,2470,0
+20250324,162400,59729240,2470,2470,2470,2470,0
+20250324,162300,59729240,2470,2470,2470,2470,0
+20250324,162200,59729240,2470,2470,2470,2470,0
+20250324,162100,59729240,2470,2470,2470,2470,0
+20250324,162000,59729240,2470,2470,2470,2470,0
+20250324,161900,59729240,2470,2470,2470,2470,0
+20250324,161800,59729240,2470,2470,2470,2470,0
+20250324,161700,59729240,2470,2470,2470,2470,114
+20250324,161600,59729240,2470,2470,2470,2470,0
+20250324,161500,59729240,2470,2470,2470,2470,0
+20250324,161400,59729240,2470,2470,2470,2470,0
+20250324,161300,59729240,2470,2470,2470,2470,0
+20250324,161200,59729240,2470,2470,2470,2470,0
+20250324,161100,59729240,2470,2470,2470,2470,0
+20250324,161000,59729240,2470,2470,2470,2470,0
+20250324,160900,59729240,2470,2470,2470,2470,0
+20250324,160800,59729240,2470,2470,2470,2470,0
+20250324,160700,59729240,2470,2470,2470,2470,0
+20250324,160600,59729240,2470,2470,2470,2470,0
+20250324,160500,59729240,2470,2470,2470,2470,0
+20250324,160400,59729240,2470,2470,2470,2470,0
+20250324,160300,59729240,2470,2470,2470,2470,0
+20250324,160200,59729240,2470,2470,2470,2470,0
+20250324,160100,59729240,2470,2470,2470,2470,0
+20250324,160000,59729240,2470,2470,2470,2470,0
+20250324,155900,59729240,2470,2470,2470,2470,0
+20250324,155800,59729240,2470,2470,2470,2470,0
+20250324,155700,59729240,2470,2470,2470,2470,0
+20250324,155600,59729240,2470,2470,2470,2470,0
+20250324,155500,59729240,2470,2470,2470,2470,0
+20250324,155400,59729240,2470,2470,2470,2470,0
+20250324,155300,59729240,2470,2470,2470,2470,0
+20250324,155200,59729240,2470,2470,2470,2470,0
+20250324,155100,59729240,2470,2470,2470,2470,0
+20250324,155000,59729240,2470,2470,2470,2470,0
+20250324,154900,59729240,2470,2470,2470,2470,0
+20250324,154800,59729240,2470,2470,2470,2470,0
+20250324,154700,59729240,2470,2470,2470,2470,114
+20250324,154600,59729240,2470,2470,2470,2470,0
+20250324,154500,59729240,2470,2470,2470,2470,0
+20250324,154400,59729240,2470,2470,2470,2470,0
+20250324,154300,59729240,2470,2470,2470,2470,0
+20250324,154200,59729240,2470,2470,2470,2470,0
+20250324,154100,59729240,2470,2470,2470,2470,0
+20250324,154000,59729240,2470,2470,2470,2470,0
+20250324,153900,59729240,2470,2470,2470,2470,0
+20250324,153800,59729240,2470,2470,2470,2470,0
+20250324,153700,59729240,2470,2470,2470,2470,0
+20250324,153600,59729240,2470,2470,2470,2470,0
+20250324,153500,59729240,2470,2470,2470,2470,0
+20250324,153400,59729240,2470,2470,2470,2470,0
+20250324,153300,59729240,2470,2470,2470,2470,0
+20250324,153200,59729240,2470,2470,2470,2470,0
+20250324,153100,59729240,2470,2470,2470,2470,0
+20250324,153000,59729240,2470,2470,2470,2470,114
+20250324,152900,59447660,2435,2435,2435,2435,0
+20250324,152800,59447660,2435,2435,2435,2435,0
+20250324,152700,59447660,2435,2435,2435,2435,0
+20250324,152600,59447660,2435,2435,2435,2435,0
+20250324,152500,59447660,2435,2435,2435,2435,0
+20250324,152400,59447660,2435,2435,2435,2435,0
+20250324,152300,59447660,2435,2435,2435,2435,0
+20250324,152200,59447660,2435,2435,2435,2435,0
+20250324,152100,59447660,2435,2435,2435,2435,0
+20250324,152000,59447660,2435,2435,2435,2435,0
+20250324,151900,59447660,2435,2445,2450,2435,3611
+20250324,151800,50614740,2435,2435,2435,2435,0
+20250324,151700,50614740,2435,2435,2435,2435,0
+20250324,151600,50614740,2435,2435,2435,2435,0
+20250324,151500,50614740,2435,2435,2435,2435,0
+20250324,151400,50614740,2435,2435,2435,2435,2000
+20250324,151300,45744740,2445,2445,2445,2445,0
+20250324,151200,45744740,2445,2445,2445,2445,0
+20250324,151100,45744740,2445,2445,2445,2445,0
+20250324,151000,45744740,2445,2445,2445,2445,0
+20250324,150900,45744740,2445,2445,2445,2445,0
+20250324,150800,45744740,2445,2445,2445,2445,0
+20250324,150700,45744740,2445,2445,2445,2445,0
+20250324,150600,45744740,2445,2445,2445,2445,0
+20250324,150500,45744740,2445,2435,2445,2435,470
+20250324,150400,44599690,2435,2435,2435,2435,274
+20250324,150300,43932500,2445,2445,2445,2445,100
+20250324,150200,43688000,2445,2445,2445,2445,0
+20250324,150100,43688000,2445,2445,2445,2445,0
+20250324,150000,43688000,2445,2445,2445,2445,10
+20250324,145900,43663550,2435,2435,2435,2435,0
+20250324,145800,43663550,2435,2435,2435,2435,0
+20250324,145700,43663550,2435,2435,2435,2435,0
+20250324,145600,43663550,2435,2435,2435,2435,0
+20250324,145500,43663550,2435,2435,2435,2435,0
+20250324,145400,43663550,2435,2435,2435,2435,0
+20250324,145300,43663550,2435,2435,2435,2435,0
+20250324,145200,43663550,2435,2435,2435,2435,0
+20250324,145100,43663550,2435,2435,2435,2435,5
+20250324,145000,43651375,2435,2435,2435,2435,10
+20250324,144900,43627025,2445,2445,2445,2445,0
+20250324,144800,43627025,2445,2445,2445,2445,0
+20250324,144700,43627025,2445,2445,2445,2445,0
+20250324,144600,43627025,2445,2445,2445,2445,0
+20250324,144500,43627025,2445,2445,2445,2445,0
+20250324,144400,43627025,2445,2445,2445,2445,0
+20250324,144300,43627025,2445,2445,2445,2445,0
+20250324,144200,43627025,2445,2445,2445,2445,0
+20250324,144100,43627025,2445,2445,2445,2445,0
+20250324,144000,43627025,2445,2445,2445,2445,0
+20250324,143900,43627025,2445,2445,2445,2445,0
+20250324,143800,43627025,2445,2445,2445,2445,0
+20250324,143700,43627025,2445,2445,2445,2445,0
+20250324,143600,43627025,2445,2445,2445,2445,0
+20250324,143500,43627025,2445,2445,2445,2445,0
+20250324,143400,43627025,2445,2450,2450,2445,20
+20250324,143300,43578075,2465,2465,2465,2465,0
+20250324,143200,43578075,2465,2465,2465,2465,0
+20250324,143100,43578075,2465,2465,2465,2465,0
+20250324,143000,43578075,2465,2465,2465,2465,0
+20250324,142900,43578075,2465,2465,2465,2465,0
+20250324,142800,43578075,2465,2465,2465,2465,0
+20250324,142700,43578075,2465,2465,2465,2465,0
+20250324,142600,43578075,2465,2465,2465,2465,0
+20250324,142500,43578075,2465,2465,2465,2465,0
+20250324,142400,43578075,2465,2465,2465,2465,0
+20250324,142300,43578075,2465,2465,2465,2465,0
+20250324,142200,43578075,2465,2465,2465,2465,0
+20250324,142100,43578075,2465,2465,2465,2465,0
+20250324,142000,43578075,2465,2465,2465,2465,0
+20250324,141900,43578075,2465,2465,2465,2465,0
+20250324,141800,43578075,2465,2465,2465,2465,0
+20250324,141700,43578075,2465,2465,2465,2465,0
+20250324,141600,43578075,2465,2465,2465,2465,0
+20250324,141500,43578075,2465,2465,2465,2465,1
+20250324,141400,43575610,2460,2460,2460,2460,29
+20250324,141300,43504270,2465,2465,2465,2465,0
+20250324,141200,43504270,2465,2465,2465,2465,0
+20250324,141100,43504270,2465,2465,2465,2465,0
+20250324,141000,43504270,2465,2440,2465,2440,3
+20250324,140900,43496905,2445,2450,2450,2445,71
+20250324,140800,43323270,2450,2450,2450,2450,0
+20250324,140700,43323270,2450,2450,2450,2450,2
+20250324,140600,43318370,2460,2460,2460,2460,44
+20250324,140500,43210130,2465,2465,2465,2465,0
+20250324,140400,43210130,2465,2465,2465,2465,0
+20250324,140300,43210130,2465,2465,2465,2465,0
+20250324,140200,43210130,2465,2465,2465,2465,0
+20250324,140100,43210130,2465,2465,2465,2465,0
+20250324,140000,43210130,2465,2450,2465,2445,26
+20250324,135900,43146455,2455,2460,2460,2455,75
+20250324,135800,42962035,2465,2465,2465,2465,0
+20250324,135700,42962035,2465,2465,2465,2465,0
+20250324,135600,42962035,2465,2465,2465,2465,0
+20250324,135500,42962035,2465,2465,2465,2465,0
+20250324,135400,42962035,2465,2465,2465,2465,36
+20250324,135300,42873295,2465,2465,2465,2465,10
+20250324,135200,42848645,2460,2460,2460,2460,0
+20250324,135100,42848645,2460,2460,2460,2460,0
+20250324,135000,42848645,2460,2460,2460,2460,0
+20250324,134900,42848645,2460,2460,2460,2460,0
+20250324,134800,42848645,2460,2460,2460,2460,0
+20250324,134700,42848645,2460,2460,2460,2460,0
+20250324,134600,42848645,2460,2460,2460,2460,0
+20250324,134500,42848645,2460,2460,2460,2460,0
+20250324,134400,42848645,2460,2465,2465,2460,11
+20250324,134300,42821535,2460,2460,2460,2460,31
+20250324,134200,42745275,2465,2465,2465,2465,0
+20250324,134100,42745275,2465,2465,2465,2465,0
+20250324,134000,42745275,2465,2465,2465,2465,0
+20250324,133900,42745275,2465,2465,2465,2465,0
+20250324,133800,42745275,2465,2465,2465,2465,0
+20250324,133700,42745275,2465,2465,2465,2465,0
+20250324,133600,42745275,2465,2465,2465,2465,0
+20250324,133500,42745275,2465,2465,2465,2465,0
+20250324,133400,42745275,2465,2465,2465,2465,44
+20250324,133300,42636815,2465,2465,2465,2465,0
+20250324,133200,42636815,2465,2465,2465,2465,0
+20250324,133100,42636815,2465,2465,2465,2465,0
+20250324,133000,42636815,2465,2465,2465,2465,0
+20250324,132900,42636815,2465,2465,2465,2465,0
+20250324,132800,42636815,2465,2465,2465,2465,0
+20250324,132700,42636815,2465,2465,2465,2465,0
+20250324,132600,42636815,2465,2465,2465,2465,0
+20250324,132500,42636815,2465,2465,2465,2465,10
+20250324,132400,42612165,2460,2460,2460,2460,5
+20250324,132300,42599865,2465,2465,2465,2465,0
+20250324,132200,42599865,2465,2465,2465,2465,0
+20250324,132100,42599865,2465,2465,2465,2465,0
+20250324,132000,42599865,2465,2465,2465,2465,0
+20250324,131900,42599865,2465,2465,2465,2465,0
+20250324,131800,42599865,2465,2465,2465,2465,44
+20250324,131700,42491405,2470,2470,2470,2470,0
+20250324,131600,42491405,2470,2470,2470,2470,0
+20250324,131500,42491405,2470,2470,2470,2470,0
+20250324,131400,42491405,2470,2470,2470,2470,1
+20250324,131300,42488935,2460,2460,2460,2460,0
+20250324,131200,42488935,2460,2460,2460,2460,0
+20250324,131100,42488935,2460,2460,2460,2460,0
+20250324,131000,42488935,2460,2460,2460,2460,0
+20250324,130900,42488935,2460,2460,2460,2460,0
+20250324,130800,42488935,2460,2460,2460,2460,0
+20250324,130700,42488935,2460,2450,2460,2450,650
+20250324,130600,40896420,2450,2450,2450,2450,0
+20250324,130500,40896420,2450,2450,2450,2450,0
+20250324,130400,40896420,2450,2450,2450,2450,40
+20250324,130300,40798420,2450,2450,2450,2450,40
+20250324,130200,40700420,2455,2455,2455,2455,1
+20250324,130100,40697965,2455,2455,2455,2455,0
+20250324,130000,40697965,2455,2455,2455,2455,0
+20250324,125900,40697965,2455,2455,2455,2455,0
+20250324,125800,40697965,2455,2455,2455,2455,0
+20250324,125700,40697965,2455,2455,2455,2455,0
+20250324,125600,40697965,2455,2455,2455,2455,0
+20250324,125500,40697965,2455,2455,2455,2455,0
+20250324,125400,40697965,2455,2455,2455,2455,0
+20250324,125300,40697965,2455,2455,2455,2455,39
+20250324,125200,40602220,2460,2460,2460,2460,0
+20250324,125100,40602220,2460,2460,2460,2460,0
+20250324,125000,40602220,2460,2460,2460,2460,10
+20250324,124900,40577620,2455,2455,2455,2455,0
+20250324,124800,40577620,2455,2455,2455,2455,0
+20250324,124700,40577620,2455,2455,2455,2455,0
+20250324,124600,40577620,2455,2455,2455,2455,1
+20250324,124500,40575165,2460,2460,2460,2460,0
+20250324,124400,40575165,2460,2460,2460,2460,36
+20250324,124300,40486605,2460,2460,2460,2460,0
+20250324,124200,40486605,2460,2460,2460,2460,0
+20250324,124100,40486605,2460,2460,2460,2460,10
+20250324,124000,40462005,2460,2460,2460,2460,0
+20250324,123900,40462005,2460,2460,2460,2460,0
+20250324,123800,40462005,2460,2460,2460,2460,0
+20250324,123700,40462005,2460,2460,2460,2460,0
+20250324,123600,40462005,2460,2460,2460,2460,0
+20250324,123500,40462005,2460,2460,2460,2460,0
+20250324,123400,40462005,2460,2460,2460,2460,44
+20250324,123300,40353765,2460,2460,2460,2460,0
+20250324,123200,40353765,2460,2460,2460,2460,0
+20250324,123100,40353765,2460,2460,2460,2460,0
+20250324,123000,40353765,2460,2460,2460,2460,0
+20250324,122900,40353765,2460,2460,2460,2460,0
+20250324,122800,40353765,2460,2460,2460,2460,10
+20250324,122700,40329165,2460,2460,2460,2460,0
+20250324,122600,40329165,2460,2460,2460,2460,0
+20250324,122500,40329165,2460,2460,2460,2460,0
+20250324,122400,40329165,2460,2460,2460,2460,40
+20250324,122300,40230765,2460,2460,2460,2460,0
+20250324,122200,40230765,2460,2460,2460,2460,0
+20250324,122100,40230765,2460,2460,2460,2460,0
+20250324,122000,40230765,2460,2460,2460,2460,0
+20250324,121900,40230765,2460,2460,2460,2460,0
+20250324,121800,40230765,2460,2460,2460,2460,0
+20250324,121700,40230765,2460,2460,2460,2460,10
+20250324,121600,40206165,2460,2460,2460,2460,0
+20250324,121500,40206165,2460,2460,2460,2460,0
+20250324,121400,40206165,2460,2460,2460,2460,40
+20250324,121300,40107765,2460,2460,2460,2460,0
+20250324,121200,40107765,2460,2460,2460,2460,0
+20250324,121100,40107765,2460,2460,2460,2460,0
+20250324,121000,40107765,2460,2460,2460,2460,0
+20250324,120900,40107765,2460,2460,2460,2460,0
+20250324,120800,40107765,2460,2460,2460,2460,0
+20250324,120700,40107765,2460,2460,2460,2460,10
+20250324,120600,40083165,2460,2460,2460,2460,0
+20250324,120500,40083165,2460,2460,2460,2460,0
+20250324,120400,40083165,2460,2460,2460,2460,40
+20250324,120300,39984765,2460,2460,2460,2460,0
+20250324,120200,39984765,2460,2460,2460,2460,0
+20250324,120100,39984765,2460,2460,2460,2460,0
+20250324,120000,39984765,2460,2460,2460,2460,0
+20250324,115900,39984765,2460,2460,2460,2460,0
+20250324,115800,39984765,2460,2460,2460,2460,10
+20250324,115700,39960165,2460,2460,2460,2460,0
+20250324,115600,39960165,2460,2460,2460,2460,0
+20250324,115500,39960165,2460,2460,2460,2460,0
+20250324,115400,39960165,2460,2460,2460,2460,40
+20250324,115300,39861765,2460,2460,2460,2460,0
+20250324,115200,39861765,2460,2460,2460,2460,10
+20250324,115100,39837165,2460,2460,2460,2460,0
+20250324,115000,39837165,2460,2460,2460,2460,0
+20250324,114900,39837165,2460,2460,2460,2460,0
+20250324,114800,39837165,2460,2460,2460,2460,0
+20250324,114700,39837165,2460,2460,2460,2460,0
+20250324,114600,39837165,2460,2460,2460,2460,0
+20250324,114500,39837165,2460,2460,2460,2460,0
+20250324,114400,39837165,2460,2460,2460,2460,0
+20250324,114300,39837165,2460,2460,2460,2460,0
+20250324,114200,39837165,2460,2460,2460,2460,0
+20250324,114100,39837165,2460,2460,2460,2460,0
+20250324,114000,39837165,2460,2460,2460,2460,0
+20250324,113900,39837165,2460,2455,2460,2455,110
+20250324,113800,39567065,2460,2460,2460,2460,0
+20250324,113700,39567065,2460,2460,2460,2460,0
+20250324,113600,39567065,2460,2460,2460,2460,10
+20250324,113500,39542465,2460,2460,2460,2460,0
+20250324,113400,39542465,2460,2460,2460,2460,40
+20250324,113300,39444065,2460,2460,2460,2460,0
+20250324,113200,39444065,2460,2460,2460,2460,0
+20250324,113100,39444065,2460,2460,2460,2460,0
+20250324,113000,39444065,2460,2460,2460,2460,0
+20250324,112900,39444065,2460,2460,2460,2460,0
+20250324,112800,39444065,2460,2460,2460,2460,0
+20250324,112700,39444065,2460,2460,2460,2460,10
+20250324,112600,39419465,2460,2460,2460,2460,0
+20250324,112500,39419465,2460,2460,2460,2460,84
+20250324,112400,39212825,2460,2460,2460,2460,0
+20250324,112300,39212825,2460,2460,2460,2460,0
+20250324,112200,39212825,2460,2460,2460,2460,0
+20250324,112100,39212825,2460,2460,2460,2460,0
+20250324,112000,39212825,2460,2460,2460,2460,1
+20250324,111900,39210365,2460,2460,2460,2460,0
+20250324,111800,39210365,2460,2460,2460,2460,0
+20250324,111700,39210365,2460,2460,2460,2460,0
+20250324,111600,39210365,2460,2460,2460,2460,0
+20250324,111500,39210365,2460,2460,2460,2460,0
+20250324,111400,39210365,2460,2460,2460,2460,0
+20250324,111300,39210365,2460,2460,2460,2460,10
+20250324,111200,39185765,2460,2460,2460,2460,0
+20250324,111100,39185765,2460,2460,2460,2460,0
+20250324,111000,39185765,2460,2460,2460,2460,0
+20250324,110900,39185765,2460,2460,2460,2460,0
+20250324,110800,39185765,2460,2460,2460,2460,0
+20250324,110700,39185765,2460,2460,2460,2460,0
+20250324,110600,39185765,2460,2460,2460,2460,0
+20250324,110500,39185765,2460,2460,2460,2460,0
+20250324,110400,39185765,2460,2460,2460,2460,0
+20250324,110300,39185765,2460,2460,2460,2460,40
+20250324,110200,39087365,2465,2465,2465,2465,0
+20250324,110100,39087365,2465,2465,2465,2465,0
+20250324,110000,39087365,2465,2465,2465,2465,0
+20250324,105900,39087365,2465,2465,2465,2465,0
+20250324,105800,39087365,2465,2465,2465,2465,0
+20250324,105700,39087365,2465,2465,2465,2465,0
+20250324,105600,39087365,2465,2465,2465,2465,0
+20250324,105500,39087365,2465,2465,2465,2465,0
+20250324,105400,39087365,2465,2465,2465,2465,10
+20250324,105300,39062715,2460,2460,2460,2460,0
+20250324,105200,39062715,2460,2460,2460,2460,0
+20250324,105100,39062715,2460,2460,2460,2460,0
+20250324,105000,39062715,2460,2460,2460,2460,0
+20250324,104900,39062715,2460,2460,2460,2460,0
+20250324,104800,39062715,2460,2460,2460,2460,0
+20250324,104700,39062715,2460,2460,2460,2460,12
+20250324,104600,39033195,2465,2465,2465,2465,0
+20250324,104500,39033195,2465,2465,2465,2465,0
+20250324,104400,39033195,2465,2465,2465,2465,43
+20250324,104300,38927200,2465,2465,2465,2465,0
+20250324,104200,38927200,2465,2465,2465,2465,0
+20250324,104100,38927200,2465,2465,2465,2465,10
+20250324,104000,38902550,2460,2460,2460,2460,0
+20250324,103900,38902550,2460,2460,2460,2460,0
+20250324,103800,38902550,2460,2460,2460,2460,0
+20250324,103700,38902550,2460,2460,2460,2460,0
+20250324,103600,38902550,2460,2460,2460,2460,0
+20250324,103500,38902550,2460,2460,2460,2460,0
+20250324,103400,38902550,2460,2460,2460,2460,28
+20250324,103300,38833670,2465,2465,2465,2465,0
+20250324,103200,38833670,2465,2465,2465,2465,0
+20250324,103100,38833670,2465,2465,2465,2465,0
+20250324,103000,38833670,2465,2465,2465,2465,0
+20250324,102900,38833670,2465,2465,2465,2465,0
+20250324,102800,38833670,2465,2465,2465,2465,59
+20250324,102700,38688235,2465,2465,2465,2465,0
+20250324,102600,38688235,2465,2465,2465,2465,10
+20250324,102500,38663585,2460,2460,2460,2460,40
+20250324,102400,38565185,2465,2465,2465,2465,0
+20250324,102300,38565185,2465,2465,2465,2465,0
+20250324,102200,38565185,2465,2440,2465,2440,451
+20250324,102100,37464495,2430,2430,2430,2430,0
+20250324,102000,37464495,2430,2430,2430,2430,0
+20250324,101900,37464495,2430,2445,2445,2430,3501
+20250324,101800,28923685,2445,2450,2450,2445,700
+20250324,101700,27212005,2465,2465,2465,2465,0
+20250324,101600,27212005,2465,2465,2465,2465,0
+20250324,101500,27212005,2465,2460,2465,2460,8
+20250324,101400,27192300,2450,2450,2450,2450,0
+20250324,101300,27192300,2450,2450,2450,2450,0
+20250324,101200,27192300,2450,2450,2450,2450,111
+20250324,101100,26920350,2455,2455,2455,2455,0
+20250324,101000,26920350,2455,2455,2455,2455,10
+20250324,100900,26895800,2450,2465,2465,2440,10365
+20250324,100800,1592295,2465,2465,2465,2465,0
+20250324,100700,1592295,2465,2465,2465,2465,0
+20250324,100600,1592295,2465,2465,2465,2465,0
+20250324,100500,1592295,2465,2465,2465,2465,0
+20250324,100400,1592295,2465,2465,2465,2465,0
+20250324,100300,1592295,2465,2465,2465,2465,0
+20250324,100200,1592295,2465,2465,2465,2465,0
+20250324,100100,1592295,2465,2465,2465,2465,0
+20250324,100000,1592295,2465,2465,2465,2465,1
+20250324,095900,1589830,2465,2465,2465,2465,0
+20250324,095800,1589830,2465,2465,2465,2465,0
+20250324,095700,1589830,2465,2465,2465,2465,1
+20250324,095600,1587365,2460,2460,2460,2460,5
+20250324,095500,1575065,2465,2465,2465,2465,0
+20250324,095400,1575065,2465,2465,2465,2465,40
+20250324,095300,1476465,2465,2465,2465,2465,0
+20250324,095200,1476465,2465,2465,2465,2465,0
+20250324,095100,1476465,2465,2465,2465,2465,4
+20250324,095000,1466605,2465,2465,2465,2465,1
+20250324,094900,1464140,2460,2460,2460,2460,0
+20250324,094800,1464140,2460,2460,2460,2460,0
+20250324,094700,1464140,2460,2460,2460,2460,16
+20250324,094600,1424780,2475,2475,2475,2475,0
+20250324,094500,1424780,2475,2475,2475,2475,0
+20250324,094400,1424780,2475,2475,2475,2475,0
+20250324,094300,1424780,2475,2475,2475,2475,0
+20250324,094200,1424780,2475,2475,2475,2475,0
+20250324,094100,1424780,2475,2475,2475,2475,0
+20250324,094000,1424780,2475,2475,2475,2475,0
+20250324,093900,1424780,2475,2475,2475,2475,0
+20250324,093800,1424780,2475,2475,2475,2475,0
+20250324,093700,1424780,2475,2450,2475,2445,249
+20250324,093600,812745,2435,2435,2435,2435,0
+20250324,093500,812745,2435,2435,2435,2435,0
+20250324,093400,812745,2435,2435,2435,2435,90
+20250324,093300,593595,2460,2460,2460,2460,0
+20250324,093200,593595,2460,2460,2460,2460,0
+20250324,093100,593595,2460,2460,2460,2460,0
+20250324,093000,593595,2460,2460,2460,2460,0
+20250324,092900,593595,2460,2460,2460,2460,0
+20250324,092800,593595,2460,2460,2460,2460,0
+20250324,092700,593595,2460,2425,2460,2425,91
+20250324,092600,372885,2460,2460,2460,2460,0
+20250324,092500,372885,2460,2460,2460,2460,96
+20250324,092400,136725,2485,2485,2485,2485,0
+20250324,092300,136725,2485,2485,2485,2485,0
+20250324,092200,136725,2485,2485,2485,2485,0
+20250324,092100,136725,2485,2485,2485,2485,0
+20250324,092000,136725,2485,2485,2485,2485,0
+20250324,091900,136725,2485,2485,2485,2485,0
+20250324,091800,136725,2485,2485,2485,2485,0
+20250324,091700,136725,2485,2485,2485,2485,0
+20250324,091600,136725,2485,2485,2485,2485,0
+20250324,091500,136725,2485,2485,2485,2485,0
+20250324,091400,136725,2485,2485,2485,2485,0
+20250324,091300,136725,2485,2485,2485,2485,50
+20250324,091200,12475,2495,2495,2495,2495,0
+20250324,091100,12475,2495,2495,2495,2495,0
+20250324,091000,12475,2495,2495,2495,2495,0
+20250324,090900,12475,2495,2495,2495,2495,0
+20250324,090800,12475,2495,2495,2495,2495,0
+20250324,090700,12475,2495,2495,2495,2495,0
+20250324,090600,12475,2495,2495,2495,2495,0
+20250324,090500,12475,2495,2495,2495,2495,0
+20250324,090400,12475,2495,2495,2495,2495,0
+20250324,090300,12475,2495,2495,2495,2495,0
+20250324,090200,12475,2495,2495,2495,2495,0
+20250324,090100,12475,2495,2495,2495,2495,0
+20250324,090000,12475,2495,2495,2495,2495,5

066900/min/candle-20250325.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194500,59388870,2515,2515,2515,2515,883
+20250325,194400,59388870,2515,2515,2515,2515,0
+20250325,194300,59388870,2515,2515,2515,2515,0
+20250325,194200,59388870,2515,2515,2515,2515,0
+20250325,194100,59388870,2515,2515,2515,2515,0
+20250325,194000,59388870,2515,2515,2515,2515,0
+20250325,193900,59388870,2515,2515,2515,2515,0
+20250325,193800,59388870,2515,2515,2515,2515,0
+20250325,193700,59388870,2515,2515,2515,2515,0
+20250325,193600,59388870,2515,2515,2515,2515,0
+20250325,193500,59388870,2515,2515,2515,2515,0
+20250325,193400,59388870,2515,2515,2515,2515,0
+20250325,193300,59388870,2515,2515,2515,2515,0
+20250325,193200,59388870,2515,2515,2515,2515,0
+20250325,193100,59388870,2515,2515,2515,2515,0
+20250325,193000,59388870,2515,2515,2515,2515,0
+20250325,192900,59388870,2515,2515,2515,2515,0
+20250325,192800,59388870,2515,2515,2515,2515,0
+20250325,192700,59388870,2515,2515,2515,2515,0
+20250325,192600,59388870,2515,2515,2515,2515,0
+20250325,192500,59388870,2515,2515,2515,2515,0
+20250325,192400,59388870,2515,2515,2515,2515,0
+20250325,192300,59388870,2515,2515,2515,2515,0
+20250325,192200,59388870,2515,2515,2515,2515,0
+20250325,192100,59388870,2515,2515,2515,2515,0
+20250325,192000,59388870,2515,2515,2515,2515,0
+20250325,191900,59388870,2515,2515,2515,2515,0
+20250325,191800,59388870,2515,2515,2515,2515,0
+20250325,191700,59388870,2515,2515,2515,2515,0
+20250325,191600,59388870,2515,2515,2515,2515,0
+20250325,191500,59388870,2515,2515,2515,2515,883
+20250325,191400,59388870,2515,2515,2515,2515,0
+20250325,191300,59388870,2515,2515,2515,2515,0
+20250325,191200,59388870,2515,2515,2515,2515,0
+20250325,191100,59388870,2515,2515,2515,2515,0
+20250325,191000,59388870,2515,2515,2515,2515,0
+20250325,190900,59388870,2515,2515,2515,2515,0
+20250325,190800,59388870,2515,2515,2515,2515,0
+20250325,190700,59388870,2515,2515,2515,2515,0
+20250325,190600,59388870,2515,2515,2515,2515,0
+20250325,190500,59388870,2515,2515,2515,2515,0
+20250325,190400,59388870,2515,2515,2515,2515,0
+20250325,190300,59388870,2515,2515,2515,2515,0
+20250325,190200,59388870,2515,2515,2515,2515,0
+20250325,190100,59388870,2515,2515,2515,2515,0
+20250325,190000,59388870,2515,2515,2515,2515,0
+20250325,185900,59388870,2515,2515,2515,2515,0
+20250325,185800,59388870,2515,2515,2515,2515,0
+20250325,185700,59388870,2515,2515,2515,2515,0
+20250325,185600,59388870,2515,2515,2515,2515,0
+20250325,185500,59388870,2515,2515,2515,2515,0
+20250325,185400,59388870,2515,2515,2515,2515,0
+20250325,185300,59388870,2515,2515,2515,2515,0
+20250325,185200,59388870,2515,2515,2515,2515,0
+20250325,185100,59388870,2515,2515,2515,2515,0
+20250325,185000,59388870,2515,2515,2515,2515,0
+20250325,184900,59388870,2515,2515,2515,2515,0
+20250325,184800,59388870,2515,2515,2515,2515,0
+20250325,184700,59388870,2515,2515,2515,2515,0
+20250325,184600,59388870,2515,2515,2515,2515,0
+20250325,184500,59388870,2515,2515,2515,2515,883
+20250325,184400,59388870,2515,2515,2515,2515,0
+20250325,184300,59388870,2515,2515,2515,2515,0
+20250325,184200,59388870,2515,2515,2515,2515,0
+20250325,184100,59388870,2515,2515,2515,2515,0
+20250325,184000,59388870,2515,2515,2515,2515,0
+20250325,183900,59388870,2515,2515,2515,2515,0
+20250325,183800,59388870,2515,2515,2515,2515,0
+20250325,183700,59388870,2515,2515,2515,2515,0
+20250325,183600,59388870,2515,2515,2515,2515,0
+20250325,183500,59388870,2515,2515,2515,2515,0
+20250325,183400,59388870,2515,2515,2515,2515,0
+20250325,183300,59388870,2515,2515,2515,2515,0
+20250325,183200,59388870,2515,2515,2515,2515,0
+20250325,183100,59388870,2515,2515,2515,2515,0
+20250325,183000,59388870,2515,2515,2515,2515,0
+20250325,182900,59388870,2515,2515,2515,2515,0
+20250325,182800,59388870,2515,2515,2515,2515,0
+20250325,182700,59388870,2515,2515,2515,2515,0
+20250325,182600,59388870,2515,2515,2515,2515,0
+20250325,182500,59388870,2515,2515,2515,2515,0
+20250325,182400,59388870,2515,2515,2515,2515,0
+20250325,182300,59388870,2515,2515,2515,2515,0
+20250325,182200,59388870,2515,2515,2515,2515,0
+20250325,182100,59388870,2515,2515,2515,2515,0
+20250325,182000,59388870,2515,2515,2515,2515,0
+20250325,181900,59388870,2515,2515,2515,2515,0
+20250325,181800,59388870,2515,2515,2515,2515,0
+20250325,181700,59388870,2515,2515,2515,2515,0
+20250325,181600,59388870,2515,2515,2515,2515,0
+20250325,181500,59388870,2515,2515,2515,2515,883
+20250325,181400,59388870,2515,2515,2515,2515,0
+20250325,181300,59388870,2515,2515,2515,2515,0
+20250325,181200,59388870,2515,2515,2515,2515,0
+20250325,181100,59388870,2515,2515,2515,2515,0
+20250325,181000,59388870,2515,2515,2515,2515,0
+20250325,180900,59388870,2515,2515,2515,2515,0
+20250325,180800,59388870,2515,2515,2515,2515,0
+20250325,180700,59388870,2515,2515,2515,2515,0
+20250325,180600,59388870,2515,2515,2515,2515,0
+20250325,180500,59388870,2515,2515,2515,2515,0
+20250325,180400,59388870,2515,2515,2515,2515,0
+20250325,180300,59388870,2515,2515,2515,2515,0
+20250325,180200,59388870,2515,2515,2515,2515,0
+20250325,180100,59388870,2515,2515,2515,2515,0
+20250325,180000,59388870,2515,2515,2515,2515,0
+20250325,175900,59388870,2515,2515,2515,2515,0
+20250325,175800,59388870,2515,2515,2515,2515,0
+20250325,175700,59388870,2515,2515,2515,2515,0
+20250325,175600,59388870,2515,2515,2515,2515,0
+20250325,175500,59388870,2515,2515,2515,2515,0
+20250325,175400,59388870,2515,2515,2515,2515,0
+20250325,175300,59388870,2515,2515,2515,2515,0
+20250325,175200,59388870,2515,2515,2515,2515,0
+20250325,175100,59388870,2515,2515,2515,2515,0
+20250325,175000,59388870,2515,2515,2515,2515,0
+20250325,174900,59388870,2515,2515,2515,2515,0
+20250325,174800,59388870,2515,2515,2515,2515,0
+20250325,174700,59388870,2515,2515,2515,2515,0
+20250325,174600,59388870,2515,2515,2515,2515,0
+20250325,174500,59388870,2515,2515,2515,2515,883
+20250325,174400,59388870,2515,2515,2515,2515,0
+20250325,174300,59388870,2515,2515,2515,2515,0
+20250325,174200,59388870,2515,2515,2515,2515,0
+20250325,174100,59388870,2515,2515,2515,2515,0
+20250325,174000,59388870,2515,2515,2515,2515,0
+20250325,173900,59388870,2515,2515,2515,2515,0
+20250325,173800,59388870,2515,2515,2515,2515,0
+20250325,173700,59388870,2515,2515,2515,2515,0
+20250325,173600,59388870,2515,2515,2515,2515,0
+20250325,173500,59388870,2515,2515,2515,2515,0
+20250325,173400,59388870,2515,2515,2515,2515,0
+20250325,173300,59388870,2515,2515,2515,2515,0
+20250325,173200,59388870,2515,2515,2515,2515,0
+20250325,173100,59388870,2515,2515,2515,2515,0
+20250325,173000,59388870,2515,2515,2515,2515,0
+20250325,172900,59388870,2515,2515,2515,2515,0
+20250325,172800,59388870,2515,2515,2515,2515,0
+20250325,172700,59388870,2515,2515,2515,2515,0
+20250325,172600,59388870,2515,2515,2515,2515,0
+20250325,172500,59388870,2515,2515,2515,2515,0
+20250325,172400,59388870,2515,2515,2515,2515,0
+20250325,172300,59388870,2515,2515,2515,2515,0
+20250325,172200,59388870,2515,2515,2515,2515,0
+20250325,172100,59388870,2515,2515,2515,2515,0
+20250325,172000,59388870,2515,2515,2515,2515,0
+20250325,171900,59388870,2515,2515,2515,2515,0
+20250325,171800,59388870,2515,2515,2515,2515,0
+20250325,171700,59388870,2515,2515,2515,2515,0
+20250325,171600,59388870,2515,2515,2515,2515,0
+20250325,171500,59388870,2515,2515,2515,2515,883
+20250325,171400,59388870,2515,2515,2515,2515,0
+20250325,171300,59388870,2515,2515,2515,2515,0
+20250325,171200,59388870,2515,2515,2515,2515,0
+20250325,171100,59388870,2515,2515,2515,2515,0
+20250325,171000,59388870,2515,2515,2515,2515,0
+20250325,170900,59388870,2515,2515,2515,2515,0
+20250325,170800,59388870,2515,2515,2515,2515,0
+20250325,170700,59388870,2515,2515,2515,2515,0
+20250325,170600,59388870,2515,2515,2515,2515,0
+20250325,170500,59388870,2515,2515,2515,2515,0
+20250325,170400,59388870,2515,2515,2515,2515,0
+20250325,170300,59388870,2515,2515,2515,2515,0
+20250325,170200,59388870,2515,2515,2515,2515,0
+20250325,170100,59388870,2515,2515,2515,2515,0
+20250325,170000,59388870,2515,2515,2515,2515,0
+20250325,165900,59388870,2515,2515,2515,2515,0
+20250325,165800,59388870,2515,2515,2515,2515,0
+20250325,165700,59388870,2515,2515,2515,2515,0
+20250325,165600,59388870,2515,2515,2515,2515,0
+20250325,165500,59388870,2515,2515,2515,2515,0
+20250325,165400,59388870,2515,2515,2515,2515,0
+20250325,165300,59388870,2515,2515,2515,2515,0
+20250325,165200,59388870,2515,2515,2515,2515,0
+20250325,165100,59388870,2515,2515,2515,2515,0
+20250325,165000,59388870,2515,2515,2515,2515,0
+20250325,164900,59388870,2515,2515,2515,2515,0
+20250325,164800,59388870,2515,2515,2515,2515,0
+20250325,164700,59388870,2515,2515,2515,2515,0
+20250325,164600,59388870,2515,2515,2515,2515,0
+20250325,164500,59388870,2515,2515,2515,2515,883
+20250325,164400,59388870,2515,2515,2515,2515,0
+20250325,164300,59388870,2515,2515,2515,2515,0
+20250325,164200,59388870,2515,2515,2515,2515,0
+20250325,164100,59388870,2515,2515,2515,2515,0
+20250325,164000,59388870,2515,2515,2515,2515,0
+20250325,163900,59388870,2515,2515,2515,2515,0
+20250325,163800,59388870,2515,2515,2515,2515,0
+20250325,163700,59388870,2515,2515,2515,2515,0
+20250325,163600,59388870,2515,2515,2515,2515,0
+20250325,163500,59388870,2515,2515,2515,2515,0
+20250325,163400,59388870,2515,2515,2515,2515,0
+20250325,163300,59388870,2515,2515,2515,2515,0
+20250325,163200,59388870,2515,2515,2515,2515,0
+20250325,163100,59388870,2515,2515,2515,2515,0
+20250325,163000,59388870,2515,2515,2515,2515,0
+20250325,162900,59388870,2515,2515,2515,2515,0
+20250325,162800,59388870,2515,2515,2515,2515,0
+20250325,162700,59388870,2515,2515,2515,2515,0
+20250325,162600,59388870,2515,2515,2515,2515,0
+20250325,162500,59388870,2515,2515,2515,2515,0
+20250325,162400,59388870,2515,2515,2515,2515,0
+20250325,162300,59388870,2515,2515,2515,2515,0
+20250325,162200,59388870,2515,2515,2515,2515,0
+20250325,162100,59388870,2515,2515,2515,2515,0
+20250325,162000,59388870,2515,2515,2515,2515,0
+20250325,161900,59388870,2515,2515,2515,2515,0
+20250325,161800,59388870,2515,2515,2515,2515,0
+20250325,161700,59388870,2515,2515,2515,2515,0
+20250325,161600,59388870,2515,2515,2515,2515,0
+20250325,161500,59388870,2515,2515,2515,2515,883
+20250325,161400,59388870,2515,2515,2515,2515,0
+20250325,161300,59388870,2515,2515,2515,2515,0
+20250325,161200,59388870,2515,2515,2515,2515,0
+20250325,161100,59388870,2515,2515,2515,2515,0
+20250325,161000,59388870,2515,2515,2515,2515,0
+20250325,160900,59388870,2515,2515,2515,2515,0
+20250325,160800,59388870,2515,2515,2515,2515,0
+20250325,160700,59388870,2515,2515,2515,2515,0
+20250325,160600,59388870,2515,2515,2515,2515,0
+20250325,160500,59388870,2515,2515,2515,2515,0
+20250325,160400,59388870,2515,2515,2515,2515,0
+20250325,160300,59388870,2515,2515,2515,2515,0
+20250325,160200,59388870,2515,2515,2515,2515,0
+20250325,160100,59388870,2515,2515,2515,2515,0
+20250325,160000,59388870,2515,2515,2515,2515,0
+20250325,155900,59388870,2515,2515,2515,2515,0
+20250325,155800,59388870,2515,2515,2515,2515,0
+20250325,155700,59388870,2515,2515,2515,2515,0
+20250325,155600,59388870,2515,2515,2515,2515,0
+20250325,155500,59388870,2515,2515,2515,2515,0
+20250325,155400,59388870,2515,2515,2515,2515,0
+20250325,155300,59388870,2515,2515,2515,2515,0
+20250325,155200,59388870,2515,2515,2515,2515,0
+20250325,155100,59388870,2515,2515,2515,2515,0
+20250325,155000,59388870,2515,2515,2515,2515,0
+20250325,154900,59388870,2515,2515,2515,2515,0
+20250325,154800,59388870,2515,2515,2515,2515,0
+20250325,154700,59388870,2515,2515,2515,2515,0
+20250325,154600,59388870,2515,2515,2515,2515,0
+20250325,154500,59388870,2515,2515,2515,2515,883
+20250325,154400,59388870,2515,2515,2515,2515,0
+20250325,154300,59388870,2515,2515,2515,2515,0
+20250325,154200,59388870,2515,2515,2515,2515,0
+20250325,154100,59388870,2515,2515,2515,2515,0
+20250325,154000,59388870,2515,2515,2515,2515,0
+20250325,153900,59388870,2515,2515,2515,2515,0
+20250325,153800,59388870,2515,2515,2515,2515,0
+20250325,153700,59388870,2515,2515,2515,2515,0
+20250325,153600,59388870,2515,2515,2515,2515,0
+20250325,153500,59388870,2515,2515,2515,2515,0
+20250325,153400,59388870,2515,2515,2515,2515,0
+20250325,153300,59388870,2515,2515,2515,2515,0
+20250325,153200,59388870,2515,2515,2515,2515,0
+20250325,153100,59388870,2515,2515,2515,2515,0
+20250325,153000,59388870,2515,2515,2515,2515,883
+20250325,152900,57168125,2515,2515,2515,2515,0
+20250325,152800,57168125,2515,2515,2515,2515,0
+20250325,152700,57168125,2515,2515,2515,2515,0
+20250325,152600,57168125,2515,2515,2515,2515,0
+20250325,152500,57168125,2515,2515,2515,2515,0
+20250325,152400,57168125,2515,2515,2515,2515,0
+20250325,152300,57168125,2515,2515,2515,2515,0
+20250325,152200,57168125,2515,2515,2515,2515,0
+20250325,152100,57168125,2515,2515,2515,2515,0
+20250325,152000,57168125,2515,2515,2515,2515,0
+20250325,151900,57168125,2515,2515,2515,2515,0
+20250325,151800,57168125,2515,2515,2515,2515,0
+20250325,151700,57168125,2515,2515,2515,2515,0
+20250325,151600,57168125,2515,2515,2515,2515,0
+20250325,151500,57168125,2515,2515,2515,2515,0
+20250325,151400,57168125,2515,2515,2515,2515,0
+20250325,151300,57168125,2515,2515,2515,2515,30
+20250325,151200,57092675,2515,2515,2515,2515,0
+20250325,151100,57092675,2515,2515,2515,2515,4
+20250325,151000,57082615,2515,2515,2515,2515,0
+20250325,150900,57082615,2515,2515,2515,2515,0
+20250325,150800,57082615,2515,2515,2515,2515,0
+20250325,150700,57082615,2515,2515,2515,2515,0
+20250325,150600,57082615,2515,2515,2515,2515,0
+20250325,150500,57082615,2515,2515,2515,2515,0
+20250325,150400,57082615,2515,2515,2515,2515,0
+20250325,150300,57082615,2515,2515,2515,2515,0
+20250325,150200,57082615,2515,2485,2515,2485,433
+20250325,150100,56004420,2485,2495,2495,2485,43
+20250325,150000,55897340,2495,2495,2495,2495,6
+20250325,145900,55882370,2495,2495,2495,2495,0
+20250325,145800,55882370,2495,2495,2495,2495,0
+20250325,145700,55882370,2495,2495,2495,2495,0
+20250325,145600,55882370,2495,2495,2495,2495,0
+20250325,145500,55882370,2495,2495,2495,2495,2
+20250325,145400,55877380,2515,2515,2515,2515,0
+20250325,145300,55877380,2515,2515,2515,2515,0
+20250325,145200,55877380,2515,2515,2515,2515,0
+20250325,145100,55877380,2515,2515,2515,2515,49
+20250325,145000,55754145,2515,2515,2515,2515,0
+20250325,144900,55754145,2515,2515,2515,2515,0
+20250325,144800,55754145,2515,2515,2515,2515,0
+20250325,144700,55754145,2515,2515,2515,2515,0
+20250325,144600,55754145,2515,2515,2515,2515,0
+20250325,144500,55754145,2515,2515,2515,2515,0
+20250325,144400,55754145,2515,2515,2515,2515,0
+20250325,144300,55754145,2515,2515,2515,2515,0
+20250325,144200,55754145,2515,2515,2515,2515,0
+20250325,144100,55754145,2515,2510,2515,2510,21
+20250325,144000,55701430,2515,2515,2515,2515,0
+20250325,143900,55701430,2515,2515,2515,2515,0
+20250325,143800,55701430,2515,2515,2515,2515,0
+20250325,143700,55701430,2515,2515,2515,2515,0
+20250325,143600,55701430,2515,2515,2515,2515,0
+20250325,143500,55701430,2515,2515,2515,2515,0
+20250325,143400,55701430,2515,2515,2515,2515,0
+20250325,143300,55701430,2515,2515,2515,2515,0
+20250325,143200,55701430,2515,2515,2515,2515,5
+20250325,143100,55688855,2510,2510,2510,2510,0
+20250325,143000,55688855,2510,2510,2510,2510,0
+20250325,142900,55688855,2510,2510,2510,2510,0
+20250325,142800,55688855,2510,2510,2510,2510,0
+20250325,142700,55688855,2510,2510,2510,2510,7
+20250325,142600,55671285,2500,2500,2500,2500,0
+20250325,142500,55671285,2500,2500,2500,2500,0
+20250325,142400,55671285,2500,2500,2500,2500,0
+20250325,142300,55671285,2500,2500,2500,2500,0
+20250325,142200,55671285,2500,2500,2500,2500,0
+20250325,142100,55671285,2500,2500,2500,2500,22
+20250325,142000,55616285,2500,2500,2500,2500,0
+20250325,141900,55616285,2500,2500,2500,2500,0
+20250325,141800,55616285,2500,2500,2500,2500,0
+20250325,141700,55616285,2500,2500,2500,2500,22
+20250325,141600,55561285,2500,2500,2500,2500,20
+20250325,141500,55511285,2500,2500,2500,2500,0
+20250325,141400,55511285,2500,2500,2500,2500,0
+20250325,141300,55511285,2500,2500,2500,2500,0
+20250325,141200,55511285,2500,2500,2500,2500,0
+20250325,141100,55511285,2500,2500,2500,2500,0
+20250325,141000,55511285,2500,2500,2500,2500,0
+20250325,140900,55511285,2500,2500,2500,2500,1
+20250325,140800,55508785,2505,2505,2505,2505,0
+20250325,140700,55508785,2505,2505,2505,2505,25
+20250325,140600,55446160,2505,2505,2505,2505,0
+20250325,140500,55446160,2505,2505,2505,2505,19
+20250325,140400,55398565,2500,2500,2500,2500,0
+20250325,140300,55398565,2500,2500,2500,2500,4
+20250325,140200,55388565,2505,2505,2505,2505,0
+20250325,140100,55388565,2505,2505,2505,2505,44
+20250325,140000,55278345,2505,2505,2505,2505,0
+20250325,135900,55278345,2505,2505,2505,2505,0
+20250325,135800,55278345,2505,2505,2505,2505,0
+20250325,135700,55278345,2505,2505,2505,2505,30
+20250325,135600,55203195,2505,2505,2505,2505,8
+20250325,135500,55183155,2505,2505,2505,2505,33
+20250325,135400,55100490,2505,2505,2505,2505,0
+20250325,135300,55100490,2505,2505,2505,2505,0
+20250325,135200,55100490,2505,2505,2505,2505,0
+20250325,135100,55100490,2505,2505,2505,2505,40
+20250325,135000,55000290,2505,2505,2505,2505,0
+20250325,134900,55000290,2505,2505,2505,2505,0
+20250325,134800,55000290,2505,2505,2505,2505,0
+20250325,134700,55000290,2505,2505,2505,2505,20
+20250325,134600,54950190,2505,2505,2505,2505,0
+20250325,134500,54950190,2505,2505,2505,2505,30
+20250325,134400,54875040,2505,2505,2505,2505,0
+20250325,134300,54875040,2505,2505,2505,2505,1
+20250325,134200,54872535,2505,2505,2505,2505,0
+20250325,134100,54872535,2505,2505,2505,2505,40
+20250325,134000,54772335,2505,2505,2505,2505,0
+20250325,133900,54772335,2505,2505,2505,2505,1
+20250325,133800,54769830,2500,2520,2520,2495,7078
+20250325,133700,37107235,2520,2520,2520,2520,22
+20250325,133600,37051795,2520,2520,2520,2520,0
+20250325,133500,37051795,2520,2520,2520,2520,30
+20250325,133400,36976195,2520,2520,2520,2520,0
+20250325,133300,36976195,2520,2520,2520,2520,0
+20250325,133200,36976195,2520,2520,2520,2520,0
+20250325,133100,36976195,2520,2520,2520,2520,40
+20250325,133000,36875395,2520,2520,2520,2520,0
+20250325,132900,36875395,2520,2520,2520,2520,0
+20250325,132800,36875395,2520,2520,2520,2520,0
+20250325,132700,36875395,2520,2520,2520,2520,31
+20250325,132600,36797275,2520,2520,2520,2520,8
+20250325,132500,36777115,2520,2520,2520,2520,27
+20250325,132400,36709075,2520,2520,2520,2520,0
+20250325,132300,36709075,2520,2520,2520,2520,0
+20250325,132200,36709075,2520,2520,2520,2520,0
+20250325,132100,36709075,2520,2520,2520,2520,40
+20250325,132000,36608275,2520,2520,2520,2520,0
+20250325,131900,36608275,2520,2520,2520,2520,0
+20250325,131800,36608275,2520,2520,2520,2520,0
+20250325,131700,36608275,2520,2520,2520,2520,18
+20250325,131600,36562915,2520,2520,2520,2520,15
+20250325,131500,36525115,2515,2520,2520,2515,37
+20250325,131400,36431895,2520,2520,2520,2520,0
+20250325,131300,36431895,2520,2520,2520,2520,1
+20250325,131200,36429375,2520,2520,2520,2520,0
+20250325,131100,36429375,2520,2520,2520,2520,45
+20250325,131000,36315975,2520,2520,2520,2520,0
+20250325,130900,36315975,2520,2520,2520,2520,0
+20250325,130800,36315975,2520,2520,2520,2520,0
+20250325,130700,36315975,2520,2520,2520,2520,22
+20250325,130600,36260535,2520,2520,2520,2520,20
+20250325,130500,36210135,2520,2520,2520,2520,30
+20250325,130400,36134535,2520,2520,2520,2520,0
+20250325,130300,36134535,2520,2520,2520,2520,0
+20250325,130200,36134535,2520,2520,2520,2520,0
+20250325,130100,36134535,2520,2520,2520,2520,36
+20250325,130000,36043815,2520,2520,2520,2520,0
+20250325,125900,36043815,2520,2520,2520,2520,0
+20250325,125800,36043815,2520,2520,2520,2520,0
+20250325,125700,36043815,2520,2520,2520,2520,31
+20250325,125600,35965695,2520,2520,2520,2520,20
+20250325,125500,35915295,2520,2520,2520,2520,27
+20250325,125400,35847255,2520,2520,2520,2520,0
+20250325,125300,35847255,2520,2520,2520,2520,0
+20250325,125200,35847255,2520,2520,2520,2520,0
+20250325,125100,35847255,2520,2520,2520,2520,40
+20250325,125000,35746455,2520,2520,2520,2520,5
+20250325,124900,35733855,2520,2520,2520,2520,0
+20250325,124800,35733855,2520,2520,2520,2520,0
+20250325,124700,35733855,2520,2520,2520,2520,18
+20250325,124600,35688495,2520,2520,2520,2520,20
+20250325,124500,35638095,2520,2520,2520,2520,33
+20250325,124400,35554935,2520,2520,2520,2520,0
+20250325,124300,35554935,2520,2520,2520,2520,0
+20250325,124200,35554935,2520,2520,2520,2520,6
+20250325,124100,35539815,2515,2515,2515,2515,22
+20250325,124000,35484485,2520,2520,2520,2520,0
+20250325,123900,35484485,2520,2520,2520,2520,0
+20250325,123800,35484485,2520,2520,2520,2520,0
+20250325,123700,35484485,2520,2520,2520,2520,22
+20250325,123600,35429045,2520,2520,2520,2510,24
+20250325,123500,35368575,2515,2515,2515,2515,30
+20250325,123400,35293125,2520,2515,2520,2515,2
+20250325,123300,35288090,2505,2505,2505,2505,20
+20250325,123200,35237990,2520,2520,2520,2520,0
+20250325,123100,35237990,2520,2500,2520,2500,447
+20250325,123000,34118495,2500,2510,2510,2500,85
+20250325,122900,33905220,2510,2510,2510,2510,0
+20250325,122800,33905220,2510,2510,2510,2510,4
+20250325,122700,33895180,2520,2520,2520,2515,30
+20250325,122600,33819610,2520,2520,2520,2520,20
+20250325,122500,33769210,2520,2520,2520,2520,27
+20250325,122400,33701170,2520,2520,2520,2520,0
+20250325,122300,33701170,2520,2520,2520,2520,0
+20250325,122200,33701170,2520,2520,2520,2520,8
+20250325,122100,33681010,2520,2520,2520,2520,40
+20250325,122000,33580210,2520,2520,2520,2520,0
+20250325,121900,33580210,2520,2520,2520,2520,0
+20250325,121800,33580210,2520,2520,2520,2520,0
+20250325,121700,33580210,2520,2520,2520,2520,25
+20250325,121600,33517210,2520,2520,2520,2520,20
+20250325,121500,33466810,2520,2520,2520,2520,33
+20250325,121400,33383650,2520,2520,2520,2520,5
+20250325,121300,33371050,2520,2520,2520,2520,0
+20250325,121200,33371050,2520,2520,2520,2520,0
+20250325,121100,33371050,2520,2520,2520,2520,40
+20250325,121000,33270250,2520,2520,2520,2520,0
+20250325,120900,33270250,2520,2520,2520,2520,5
+20250325,120800,33257650,2520,2520,2520,2520,0
+20250325,120700,33257650,2520,2520,2520,2520,20
+20250325,120600,33207250,2520,2520,2520,2520,20
+20250325,120500,33156850,2520,2520,2520,2520,49
+20250325,120400,33033370,2520,2515,2520,2515,6
+20250325,120300,33018275,2530,2530,2530,2530,0
+20250325,120200,33018275,2530,2530,2530,2515,944
+20250325,120100,30641690,2545,2525,2545,2525,3
+20250325,120000,30634095,2525,2525,2525,2525,1
+20250325,115900,30631570,2525,2525,2525,2525,12
+20250325,115800,30601270,2520,2520,2525,2520,316
+20250325,115700,29804945,2520,2515,2520,2515,127
+20250325,115600,29485070,2515,2515,2515,2515,20
+20250325,115500,29434770,2505,2505,2505,2505,20
+20250325,115400,29384670,2505,2505,2505,2505,0
+20250325,115300,29384670,2505,2505,2505,2505,0
+20250325,115200,29384670,2505,2505,2505,2505,0
+20250325,115100,29384670,2505,2505,2505,2505,46
+20250325,115000,29269440,2505,2505,2505,2505,0
+20250325,114900,29269440,2505,2505,2505,2505,0
+20250325,114800,29269440,2505,2505,2505,2505,0
+20250325,114700,29269440,2505,2505,2505,2505,22
+20250325,114600,29214330,2505,2505,2505,2505,32
+20250325,114500,29134170,2500,2500,2500,2500,34
+20250325,114400,29049170,2500,2500,2500,2500,0
+20250325,114300,29049170,2500,2500,2500,2500,0
+20250325,114200,29049170,2500,2500,2500,2500,0
+20250325,114100,29049170,2500,2500,2500,2500,80
+20250325,114000,28849170,2500,2500,2500,2500,0
+20250325,113900,28849170,2500,2500,2500,2500,10
+20250325,113800,28824170,2500,2500,2500,2500,0
+20250325,113700,28824170,2500,2500,2500,2500,18
+20250325,113600,28779170,2495,2495,2495,2495,18
+20250325,113500,28734260,2490,2490,2490,2490,14
+20250325,113400,28699400,2490,2490,2490,2490,0
+20250325,113300,28699400,2490,2490,2490,2490,0
+20250325,113200,28699400,2490,2490,2490,2490,25
+20250325,113100,28637150,2495,2495,2495,2495,0
+20250325,113000,28637150,2495,2495,2495,2495,0
+20250325,112900,28637150,2495,2495,2495,2495,0
+20250325,112800,28637150,2495,2495,2495,2495,0
+20250325,112700,28637150,2495,2495,2495,2495,20
+20250325,112600,28587250,2495,2495,2495,2495,20
+20250325,112500,28537350,2495,2495,2495,2495,33
+20250325,112400,28455015,2495,2495,2495,2495,1
+20250325,112300,28452520,2460,2460,2460,2460,0
+20250325,112200,28452520,2460,2460,2460,2460,0
+20250325,112100,28452520,2460,2490,2490,2460,1711
+20250325,112000,24230380,2490,2490,2490,2490,14
+20250325,111900,24195520,2495,2495,2495,2495,10
+20250325,111800,24170570,2490,2490,2490,2490,0
+20250325,111700,24170570,2490,2495,2495,2490,26
+20250325,111600,24105720,2495,2495,2495,2495,20
+20250325,111500,24055820,2490,2495,2495,2490,124
+20250325,111400,23746940,2495,2495,2495,2495,0
+20250325,111300,23746940,2495,2490,2495,2490,11
+20250325,111200,23719500,2495,2495,2495,2495,0
+20250325,111100,23719500,2495,2495,2495,2495,44
+20250325,111000,23609720,2495,2495,2495,2495,0
+20250325,110900,23609720,2495,2495,2495,2495,0
+20250325,110800,23609720,2495,2495,2495,2495,0
+20250325,110700,23609720,2495,2495,2495,2495,0
+20250325,110600,23609720,2495,2495,2495,2495,0
+20250325,110500,23609720,2495,2495,2495,2495,10
+20250325,110400,23584770,2495,2495,2495,2495,0
+20250325,110300,23584770,2495,2495,2495,2495,0
+20250325,110200,23584770,2495,2495,2495,2495,0
+20250325,110100,23584770,2495,2495,2495,2495,40
+20250325,110000,23484970,2495,2495,2495,2495,0
+20250325,105900,23484970,2495,2495,2495,2495,0
+20250325,105800,23484970,2495,2495,2495,2495,0
+20250325,105700,23484970,2495,2495,2495,2495,0
+20250325,105600,23484970,2495,2495,2495,2495,0
+20250325,105500,23484970,2495,2495,2495,2495,0
+20250325,105400,23484970,2495,2495,2495,2495,0
+20250325,105300,23484970,2495,2495,2495,2495,0
+20250325,105200,23484970,2495,2495,2495,2495,0
+20250325,105100,23484970,2495,2495,2495,2495,40
+20250325,105000,23385170,2495,2495,2495,2495,0
+20250325,104900,23385170,2495,2495,2495,2495,0
+20250325,104800,23385170,2495,2495,2495,2495,0
+20250325,104700,23385170,2495,2495,2495,2495,0
+20250325,104600,23385170,2495,2495,2495,2495,0
+20250325,104500,23385170,2495,2495,2495,2495,0
+20250325,104400,23385170,2495,2495,2495,2495,0
+20250325,104300,23385170,2495,2495,2495,2495,0
+20250325,104200,23385170,2495,2495,2495,2495,0
+20250325,104100,23385170,2495,2495,2495,2495,0
+20250325,104000,23385170,2495,2495,2495,2495,0
+20250325,103900,23385170,2495,2485,2495,2485,3354
+20250325,103800,15019960,2490,2490,2490,2490,0
+20250325,103700,15019960,2490,2490,2490,2490,0
+20250325,103600,15019960,2490,2490,2490,2490,0
+20250325,103500,15019960,2490,2490,2490,2490,0
+20250325,103400,15019960,2490,2490,2490,2490,0
+20250325,103300,15019960,2490,2490,2490,2490,40
+20250325,103200,14920360,2495,2495,2495,2495,10
+20250325,103100,14895410,2495,2495,2495,2495,0
+20250325,103000,14895410,2495,2495,2495,2495,0
+20250325,102900,14895410,2495,2495,2495,2495,0
+20250325,102800,14895410,2495,2485,2495,2485,4040
+20250325,102700,4827515,2485,2485,2485,2485,0
+20250325,102600,4827515,2485,2485,2485,2485,0
+20250325,102500,4827515,2485,2485,2485,2485,0
+20250325,102400,4827515,2485,2485,2485,2485,0
+20250325,102300,4827515,2485,2485,2485,2485,0
+20250325,102200,4827515,2485,2485,2485,2485,1
+20250325,102100,4825030,2485,2485,2485,2485,1
+20250325,102000,4822545,2480,2480,2480,2480,0
+20250325,101900,4822545,2480,2480,2480,2480,1
+20250325,101800,4820065,2485,2485,2485,2485,0
+20250325,101700,4820065,2485,2485,2485,2485,0
+20250325,101600,4820065,2485,2485,2485,2485,0
+20250325,101500,4820065,2485,2485,2485,2485,0
+20250325,101400,4820065,2485,2485,2485,2485,0
+20250325,101300,4820065,2485,2485,2485,2485,0
+20250325,101200,4820065,2485,2485,2485,2485,0
+20250325,101100,4820065,2485,2485,2485,2485,0
+20250325,101000,4820065,2485,2485,2485,2485,0
+20250325,100900,4820065,2485,2485,2485,2485,1
+20250325,100800,4817580,2475,2475,2475,2475,0
+20250325,100700,4817580,2475,2475,2475,2475,20
+20250325,100600,4768080,2485,2485,2485,2485,0
+20250325,100500,4768080,2485,2485,2485,2485,0
+20250325,100400,4768080,2485,2485,2485,2485,0
+20250325,100300,4768080,2485,2485,2485,2485,0
+20250325,100200,4768080,2485,2480,2485,2480,2
+20250325,100100,4763115,2480,2480,2480,2480,36
+20250325,100000,4673835,2485,2485,2485,2485,0
+20250325,095900,4673835,2485,2485,2485,2485,0
+20250325,095800,4673835,2485,2485,2485,2485,1
+20250325,095700,4671350,2475,2475,2475,2475,18
+20250325,095600,4626800,2485,2485,2485,2485,0
+20250325,095500,4626800,2485,2485,2485,2485,0
+20250325,095400,4626800,2485,2485,2485,2485,1
+20250325,095300,4624315,2475,2475,2475,2475,0
+20250325,095200,4624315,2475,2475,2475,2475,0
+20250325,095100,4624315,2475,2475,2475,2475,19
+20250325,095000,4577290,2475,2475,2475,2475,0
+20250325,094900,4577290,2475,2475,2475,2475,0
+20250325,094800,4577290,2475,2475,2475,2475,0
+20250325,094700,4577290,2475,2475,2475,2475,1
+20250325,094600,4574815,2485,2485,2485,2485,0
+20250325,094500,4574815,2485,2485,2485,2485,5
+20250325,094400,4562390,2485,2480,2485,2480,52
+20250325,094300,4433425,2475,2475,2475,2475,0
+20250325,094200,4433425,2475,2475,2475,2475,0
+20250325,094100,4433425,2475,2475,2475,2475,35
+20250325,094000,4346800,2480,2480,2480,2480,0
+20250325,093900,4346800,2480,2480,2480,2480,0
+20250325,093800,4346800,2480,2460,2480,2460,108
+20250325,093700,4081065,2465,2465,2465,2465,15
+20250325,093600,4044090,2485,2485,2485,2485,0
+20250325,093500,4044090,2485,2485,2485,2485,0
+20250325,093400,4044090,2485,2485,2485,2485,1
+20250325,093300,4041605,2480,2480,2480,2480,0
+20250325,093200,4041605,2480,2480,2480,2480,0
+20250325,093100,4041605,2480,2480,2480,2480,40
+20250325,093000,3942405,2485,2485,2485,2485,0
+20250325,092900,3942405,2485,2485,2485,2485,0
+20250325,092800,3942405,2485,2485,2485,2485,1
+20250325,092700,3939920,2480,2485,2485,2445,1360
+20250325,092600,598335,2460,2460,2460,2460,0
+20250325,092500,598335,2460,2460,2460,2460,0
+20250325,092400,598335,2460,2460,2460,2460,0
+20250325,092300,598335,2460,2460,2460,2460,0
+20250325,092200,598335,2460,2460,2460,2460,0
+20250325,092100,598335,2460,2460,2460,2460,0
+20250325,092000,598335,2460,2460,2460,2460,2
+20250325,091900,593415,2495,2495,2495,2495,0
+20250325,091800,593415,2495,2495,2495,2495,1
+20250325,091700,590920,2460,2485,2500,2460,70
+20250325,091600,417775,2480,2480,2480,2480,0
+20250325,091500,417775,2480,2480,2480,2480,0
+20250325,091400,417775,2480,2480,2480,2480,0
+20250325,091300,417775,2480,2480,2480,2480,0
+20250325,091200,417775,2480,2480,2480,2480,19
+20250325,091100,370655,2480,2480,2480,2480,13
+20250325,091000,338415,2515,2515,2515,2515,0
+20250325,090900,338415,2515,2515,2515,2515,0
+20250325,090800,338415,2515,2515,2515,2515,0
+20250325,090700,338415,2515,2515,2515,2515,0
+20250325,090600,338415,2515,2515,2515,2515,0
+20250325,090500,338415,2515,2585,2585,2445,138
+20250325,090400,0,2470,2470,2470,2470,0
+20250325,090300,0,2470,2470,2470,2470,0
+20250325,090200,0,2470,2470,2470,2470,0
+20250325,090100,0,2470,2470,2470,2470,0
+20250325,090000,0,2470,2470,2470,2470,0

066900/min/candle-20250326.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194500,88796490,2485,2485,2485,2485,321
+20250326,194400,88796490,2485,2485,2485,2485,0
+20250326,194300,88796490,2485,2485,2485,2485,0
+20250326,194200,88796490,2485,2485,2485,2485,0
+20250326,194100,88796490,2485,2485,2485,2485,0
+20250326,194000,88796490,2485,2485,2485,2485,0
+20250326,193900,88796490,2485,2485,2485,2485,0
+20250326,193800,88796490,2485,2485,2485,2485,0
+20250326,193700,88796490,2485,2485,2485,2485,0
+20250326,193600,88796490,2485,2485,2485,2485,0
+20250326,193500,88796490,2485,2485,2485,2485,0
+20250326,193400,88796490,2485,2485,2485,2485,0
+20250326,193300,88796490,2485,2485,2485,2485,0
+20250326,193200,88796490,2485,2485,2485,2485,0
+20250326,193100,88796490,2485,2485,2485,2485,0
+20250326,193000,88796490,2485,2485,2485,2485,0
+20250326,192900,88796490,2485,2485,2485,2485,0
+20250326,192800,88796490,2485,2485,2485,2485,0
+20250326,192700,88796490,2485,2485,2485,2485,0
+20250326,192600,88796490,2485,2485,2485,2485,0
+20250326,192500,88796490,2485,2485,2485,2485,0
+20250326,192400,88796490,2485,2485,2485,2485,0
+20250326,192300,88796490,2485,2485,2485,2485,0
+20250326,192200,88796490,2485,2485,2485,2485,0
+20250326,192100,88796490,2485,2485,2485,2485,0
+20250326,192000,88796490,2485,2485,2485,2485,0
+20250326,191900,88796490,2485,2485,2485,2485,0
+20250326,191800,88796490,2485,2485,2485,2485,0
+20250326,191700,88796490,2485,2485,2485,2485,0
+20250326,191600,88796490,2485,2485,2485,2485,0
+20250326,191500,88796490,2485,2485,2485,2485,321
+20250326,191400,88796490,2485,2485,2485,2485,0
+20250326,191300,88796490,2485,2485,2485,2485,0
+20250326,191200,88796490,2485,2485,2485,2485,0
+20250326,191100,88796490,2485,2485,2485,2485,0
+20250326,191000,88796490,2485,2485,2485,2485,0
+20250326,190900,88796490,2485,2485,2485,2485,0
+20250326,190800,88796490,2485,2485,2485,2485,0
+20250326,190700,88796490,2485,2485,2485,2485,0
+20250326,190600,88796490,2485,2485,2485,2485,0
+20250326,190500,88796490,2485,2485,2485,2485,0
+20250326,190400,88796490,2485,2485,2485,2485,0
+20250326,190300,88796490,2485,2485,2485,2485,0
+20250326,190200,88796490,2485,2485,2485,2485,0
+20250326,190100,88796490,2485,2485,2485,2485,0
+20250326,190000,88796490,2485,2485,2485,2485,0
+20250326,185900,88796490,2485,2485,2485,2485,0
+20250326,185800,88796490,2485,2485,2485,2485,0
+20250326,185700,88796490,2485,2485,2485,2485,0
+20250326,185600,88796490,2485,2485,2485,2485,0
+20250326,185500,88796490,2485,2485,2485,2485,0
+20250326,185400,88796490,2485,2485,2485,2485,0
+20250326,185300,88796490,2485,2485,2485,2485,0
+20250326,185200,88796490,2485,2485,2485,2485,0
+20250326,185100,88796490,2485,2485,2485,2485,0
+20250326,185000,88796490,2485,2485,2485,2485,0
+20250326,184900,88796490,2485,2485,2485,2485,0
+20250326,184800,88796490,2485,2485,2485,2485,0
+20250326,184700,88796490,2485,2485,2485,2485,0
+20250326,184600,88796490,2485,2485,2485,2485,0
+20250326,184500,88796490,2485,2485,2485,2485,321
+20250326,184400,88796490,2485,2485,2485,2485,0
+20250326,184300,88796490,2485,2485,2485,2485,0
+20250326,184200,88796490,2485,2485,2485,2485,0
+20250326,184100,88796490,2485,2485,2485,2485,0
+20250326,184000,88796490,2485,2485,2485,2485,0
+20250326,183900,88796490,2485,2485,2485,2485,0
+20250326,183800,88796490,2485,2485,2485,2485,0
+20250326,183700,88796490,2485,2485,2485,2485,0
+20250326,183600,88796490,2485,2485,2485,2485,0
+20250326,183500,88796490,2485,2485,2485,2485,0
+20250326,183400,88796490,2485,2485,2485,2485,0
+20250326,183300,88796490,2485,2485,2485,2485,0
+20250326,183200,88796490,2485,2485,2485,2485,0
+20250326,183100,88796490,2485,2485,2485,2485,0
+20250326,183000,88796490,2485,2485,2485,2485,0
+20250326,182900,88796490,2485,2485,2485,2485,0
+20250326,182800,88796490,2485,2485,2485,2485,0
+20250326,182700,88796490,2485,2485,2485,2485,0
+20250326,182600,88796490,2485,2485,2485,2485,0
+20250326,182500,88796490,2485,2485,2485,2485,0
+20250326,182400,88796490,2485,2485,2485,2485,0
+20250326,182300,88796490,2485,2485,2485,2485,0
+20250326,182200,88796490,2485,2485,2485,2485,0
+20250326,182100,88796490,2485,2485,2485,2485,0
+20250326,182000,88796490,2485,2485,2485,2485,0
+20250326,181900,88796490,2485,2485,2485,2485,0
+20250326,181800,88796490,2485,2485,2485,2485,0
+20250326,181700,88796490,2485,2485,2485,2485,0
+20250326,181600,88796490,2485,2485,2485,2485,0
+20250326,181500,88796490,2485,2485,2485,2485,321
+20250326,181400,88796490,2485,2485,2485,2485,0
+20250326,181300,88796490,2485,2485,2485,2485,0
+20250326,181200,88796490,2485,2485,2485,2485,0
+20250326,181100,88796490,2485,2485,2485,2485,0
+20250326,181000,88796490,2485,2485,2485,2485,0
+20250326,180900,88796490,2485,2485,2485,2485,0
+20250326,180800,88796490,2485,2485,2485,2485,0
+20250326,180700,88796490,2485,2485,2485,2485,0
+20250326,180600,88796490,2485,2485,2485,2485,0
+20250326,180500,88796490,2485,2485,2485,2485,0
+20250326,180400,88796490,2485,2485,2485,2485,0
+20250326,180300,88796490,2485,2485,2485,2485,0
+20250326,180200,88796490,2485,2485,2485,2485,0
+20250326,180100,88796490,2485,2485,2485,2485,0
+20250326,180000,88796490,2485,2485,2485,2485,0
+20250326,175900,88796490,2485,2485,2485,2485,0
+20250326,175800,88796490,2485,2485,2485,2485,0
+20250326,175700,88796490,2485,2485,2485,2485,0
+20250326,175600,88796490,2485,2485,2485,2485,0
+20250326,175500,88796490,2485,2485,2485,2485,0
+20250326,175400,88796490,2485,2485,2485,2485,0
+20250326,175300,88796490,2485,2485,2485,2485,0
+20250326,175200,88796490,2485,2485,2485,2485,0
+20250326,175100,88796490,2485,2485,2485,2485,0
+20250326,175000,88796490,2485,2485,2485,2485,0
+20250326,174900,88796490,2485,2485,2485,2485,0
+20250326,174800,88796490,2485,2485,2485,2485,0
+20250326,174700,88796490,2485,2485,2485,2485,0
+20250326,174600,88796490,2485,2485,2485,2485,0
+20250326,174500,88796490,2485,2485,2485,2485,321
+20250326,174400,88796490,2485,2485,2485,2485,0
+20250326,174300,88796490,2485,2485,2485,2485,0
+20250326,174200,88796490,2485,2485,2485,2485,0
+20250326,174100,88796490,2485,2485,2485,2485,0
+20250326,174000,88796490,2485,2485,2485,2485,0
+20250326,173900,88796490,2485,2485,2485,2485,0
+20250326,173800,88796490,2485,2485,2485,2485,0
+20250326,173700,88796490,2485,2485,2485,2485,0
+20250326,173600,88796490,2485,2485,2485,2485,0
+20250326,173500,88796490,2485,2485,2485,2485,0
+20250326,173400,88796490,2485,2485,2485,2485,0
+20250326,173300,88796490,2485,2485,2485,2485,0
+20250326,173200,88796490,2485,2485,2485,2485,0
+20250326,173100,88796490,2485,2485,2485,2485,0
+20250326,173000,88796490,2485,2485,2485,2485,0
+20250326,172900,88796490,2485,2485,2485,2485,0
+20250326,172800,88796490,2485,2485,2485,2485,0
+20250326,172700,88796490,2485,2485,2485,2485,0
+20250326,172600,88796490,2485,2485,2485,2485,0
+20250326,172500,88796490,2485,2485,2485,2485,0
+20250326,172400,88796490,2485,2485,2485,2485,0
+20250326,172300,88796490,2485,2485,2485,2485,0
+20250326,172200,88796490,2485,2485,2485,2485,0
+20250326,172100,88796490,2485,2485,2485,2485,0
+20250326,172000,88796490,2485,2485,2485,2485,0
+20250326,171900,88796490,2485,2485,2485,2485,0
+20250326,171800,88796490,2485,2485,2485,2485,0
+20250326,171700,88796490,2485,2485,2485,2485,0
+20250326,171600,88796490,2485,2485,2485,2485,0
+20250326,171500,88796490,2485,2485,2485,2485,321
+20250326,171400,88796490,2485,2485,2485,2485,0
+20250326,171300,88796490,2485,2485,2485,2485,0
+20250326,171200,88796490,2485,2485,2485,2485,0
+20250326,171100,88796490,2485,2485,2485,2485,0
+20250326,171000,88796490,2485,2485,2485,2485,0
+20250326,170900,88796490,2485,2485,2485,2485,0
+20250326,170800,88796490,2485,2485,2485,2485,0
+20250326,170700,88796490,2485,2485,2485,2485,0
+20250326,170600,88796490,2485,2485,2485,2485,0
+20250326,170500,88796490,2485,2485,2485,2485,0
+20250326,170400,88796490,2485,2485,2485,2485,0
+20250326,170300,88796490,2485,2485,2485,2485,0
+20250326,170200,88796490,2485,2485,2485,2485,0
+20250326,170100,88796490,2485,2485,2485,2485,0
+20250326,170000,88796490,2485,2485,2485,2485,0
+20250326,165900,88796490,2485,2485,2485,2485,0
+20250326,165800,88796490,2485,2485,2485,2485,0
+20250326,165700,88796490,2485,2485,2485,2485,0
+20250326,165600,88796490,2485,2485,2485,2485,0
+20250326,165500,88796490,2485,2485,2485,2485,0
+20250326,165400,88796490,2485,2485,2485,2485,0
+20250326,165300,88796490,2485,2485,2485,2485,0
+20250326,165200,88796490,2485,2485,2485,2485,0
+20250326,165100,88796490,2485,2485,2485,2485,0
+20250326,165000,88796490,2485,2485,2485,2485,0
+20250326,164900,88796490,2485,2485,2485,2485,0
+20250326,164800,88796490,2485,2485,2485,2485,0
+20250326,164700,88796490,2485,2485,2485,2485,0
+20250326,164600,88796490,2485,2485,2485,2485,0
+20250326,164500,88796490,2485,2485,2485,2485,321
+20250326,164400,88796490,2485,2485,2485,2485,0
+20250326,164300,88796490,2485,2485,2485,2485,0
+20250326,164200,88796490,2485,2485,2485,2485,0
+20250326,164100,88796490,2485,2485,2485,2485,0
+20250326,164000,88796490,2485,2485,2485,2485,0
+20250326,163900,88796490,2485,2485,2485,2485,0
+20250326,163800,88796490,2485,2485,2485,2485,0
+20250326,163700,88796490,2485,2485,2485,2485,0
+20250326,163600,88796490,2485,2485,2485,2485,0
+20250326,163500,88796490,2485,2485,2485,2485,0
+20250326,163400,88796490,2485,2485,2485,2485,0
+20250326,163300,88796490,2485,2485,2485,2485,0
+20250326,163200,88796490,2485,2485,2485,2485,0
+20250326,163100,88796490,2485,2485,2485,2485,0
+20250326,163000,88796490,2485,2485,2485,2485,0
+20250326,162900,88796490,2485,2485,2485,2485,0
+20250326,162800,88796490,2485,2485,2485,2485,0
+20250326,162700,88796490,2485,2485,2485,2485,0
+20250326,162600,88796490,2485,2485,2485,2485,0
+20250326,162500,88796490,2485,2485,2485,2485,0
+20250326,162400,88796490,2485,2485,2485,2485,0
+20250326,162300,88796490,2485,2485,2485,2485,0
+20250326,162200,88796490,2485,2485,2485,2485,0
+20250326,162100,88796490,2485,2485,2485,2485,0
+20250326,162000,88796490,2485,2485,2485,2485,0
+20250326,161900,88796490,2485,2485,2485,2485,0
+20250326,161800,88796490,2485,2485,2485,2485,0
+20250326,161700,88796490,2485,2485,2485,2485,0
+20250326,161600,88796490,2485,2485,2485,2485,0
+20250326,161500,88796490,2485,2485,2485,2485,321
+20250326,161400,88796490,2485,2485,2485,2485,0
+20250326,161300,88796490,2485,2485,2485,2485,0
+20250326,161200,88796490,2485,2485,2485,2485,0
+20250326,161100,88796490,2485,2485,2485,2485,0
+20250326,161000,88796490,2485,2485,2485,2485,0
+20250326,160900,88796490,2485,2485,2485,2485,0
+20250326,160800,88796490,2485,2485,2485,2485,0
+20250326,160700,88796490,2485,2485,2485,2485,0
+20250326,160600,88796490,2485,2485,2485,2485,0
+20250326,160500,88796490,2485,2485,2485,2485,0
+20250326,160400,88796490,2485,2485,2485,2485,0
+20250326,160300,88796490,2485,2485,2485,2485,0
+20250326,160200,88796490,2485,2485,2485,2485,0
+20250326,160100,88796490,2485,2485,2485,2485,0
+20250326,160000,88796490,2485,2485,2485,2485,0
+20250326,155900,88796490,2485,2485,2485,2485,0
+20250326,155800,88796490,2485,2485,2485,2485,0
+20250326,155700,88796490,2485,2485,2485,2485,0
+20250326,155600,88796490,2485,2485,2485,2485,0
+20250326,155500,88796490,2485,2485,2485,2485,0
+20250326,155400,88796490,2485,2485,2485,2485,0
+20250326,155300,88796490,2485,2485,2485,2485,0
+20250326,155200,88796490,2485,2485,2485,2485,0
+20250326,155100,88796490,2485,2485,2485,2485,0
+20250326,155000,88796490,2485,2485,2485,2485,0
+20250326,154900,88796490,2485,2485,2485,2485,0
+20250326,154800,88796490,2485,2485,2485,2485,0
+20250326,154700,88796490,2485,2485,2485,2485,0
+20250326,154600,88796490,2485,2485,2485,2485,0
+20250326,154500,88796490,2485,2485,2485,2485,321
+20250326,154400,88796490,2485,2485,2485,2485,0
+20250326,154300,88796490,2485,2485,2485,2485,0
+20250326,154200,88796490,2485,2485,2485,2485,0
+20250326,154100,88796490,2485,2485,2485,2485,0
+20250326,154000,88796490,2485,2485,2485,2485,0
+20250326,153900,88796490,2485,2485,2485,2485,0
+20250326,153800,88796490,2485,2485,2485,2485,0
+20250326,153700,88796490,2485,2485,2485,2485,0
+20250326,153600,88796490,2485,2485,2485,2485,0
+20250326,153500,88796490,2485,2485,2485,2485,0
+20250326,153400,88796490,2485,2485,2485,2485,0
+20250326,153300,88796490,2485,2485,2485,2485,0
+20250326,153200,88796490,2485,2485,2485,2485,0
+20250326,153100,88796490,2485,2485,2485,2485,0
+20250326,153000,88796490,2485,2485,2485,2485,321
+20250326,152900,87998805,2465,2465,2465,2465,0
+20250326,152800,87998805,2465,2465,2465,2465,0
+20250326,152700,87998805,2465,2465,2465,2465,0
+20250326,152600,87998805,2465,2465,2465,2465,0
+20250326,152500,87998805,2465,2465,2465,2465,0
+20250326,152400,87998805,2465,2465,2465,2465,0
+20250326,152300,87998805,2465,2465,2465,2465,0
+20250326,152200,87998805,2465,2465,2465,2465,0
+20250326,152100,87998805,2465,2465,2465,2465,0
+20250326,152000,87998805,2465,2465,2465,2465,0
+20250326,151900,87998805,2465,2450,2465,2450,526
+20250326,151800,86705320,2435,2435,2435,2435,0
+20250326,151700,86705320,2435,2435,2435,2435,0
+20250326,151600,86705320,2435,2435,2435,2435,0
+20250326,151500,86705320,2435,2435,2435,2435,1
+20250326,151400,86702885,2435,2435,2435,2435,0
+20250326,151300,86702885,2435,2435,2435,2435,0
+20250326,151200,86702885,2435,2435,2435,2435,0
+20250326,151100,86702885,2435,2435,2435,2435,0
+20250326,151000,86702885,2435,2435,2435,2435,0
+20250326,150900,86702885,2435,2435,2435,2435,0
+20250326,150800,86702885,2435,2435,2435,2435,0
+20250326,150700,86702885,2435,2435,2435,2435,0
+20250326,150600,86702885,2435,2435,2435,2435,0
+20250326,150500,86702885,2435,2435,2435,2435,0
+20250326,150400,86702885,2435,2435,2435,2435,0
+20250326,150300,86702885,2435,2435,2435,2435,0
+20250326,150200,86702885,2435,2435,2435,2435,0
+20250326,150100,86702885,2435,2435,2435,2435,0
+20250326,150000,86702885,2435,2435,2435,2435,77
+20250326,145900,86515390,2435,2435,2435,2435,0
+20250326,145800,86515390,2435,2435,2435,2435,24
+20250326,145700,86456950,2435,2435,2435,2435,24
+20250326,145600,86398510,2435,2435,2435,2435,27
+20250326,145500,86332765,2440,2440,2440,2440,23
+20250326,145400,86276645,2440,2440,2440,2440,25
+20250326,145300,86215645,2440,2435,2440,2435,468
+20250326,145200,85073845,2440,2435,2440,2435,525
+20250326,145100,83792970,2435,2435,2435,2435,24
+20250326,145000,83734530,2435,2435,2435,2435,449
+20250326,144900,82641215,2435,2435,2435,2435,24
+20250326,144800,82582775,2435,2435,2435,2435,25
+20250326,144700,82521900,2435,2435,2435,2435,24
+20250326,144600,82463460,2435,2435,2435,2435,0
+20250326,144500,82463460,2435,2435,2435,2435,25
+20250326,144400,82402585,2435,2435,2435,2435,24
+20250326,144300,82344145,2435,2435,2435,2435,27
+20250326,144200,82278400,2435,2435,2435,2435,24
+20250326,144100,82219960,2435,2435,2435,2435,26
+20250326,144000,82156650,2435,2435,2435,2435,25
+20250326,143900,82095775,2435,2435,2435,2435,25
+20250326,143800,82034900,2435,2435,2435,2435,24
+20250326,143700,81976460,2435,2435,2435,2435,25
+20250326,143600,81915585,2435,2435,2435,2435,24
+20250326,143500,81857145,2440,2440,2440,2440,25
+20250326,143400,81796145,2440,2440,2440,2440,0
+20250326,143300,81796145,2440,2440,2440,2440,505
+20250326,143200,80563945,2435,2435,2435,2435,25
+20250326,143100,80503070,2435,2435,2435,2435,24
+20250326,143000,80444630,2435,2435,2435,2435,25
+20250326,142900,80383755,2435,2435,2435,2435,24
+20250326,142800,80325315,2435,2435,2435,2435,25
+20250326,142700,80264440,2435,2435,2435,2435,24
+20250326,142600,80206000,2435,2435,2435,2435,25
+20250326,142500,80145125,2435,2435,2435,2435,24
+20250326,142400,80086685,2435,2435,2435,2435,25
+20250326,142300,80025810,2435,2435,2435,2435,24
+20250326,142200,79967370,2435,2435,2435,2435,25
+20250326,142100,79906495,2435,2435,2435,2435,0
+20250326,142000,79906495,2435,2440,2440,2435,2150
+20250326,141900,74660620,2435,2435,2435,2435,25
+20250326,141800,74599745,2435,2435,2435,2435,24
+20250326,141700,74541305,2435,2440,2440,2435,229
+20250326,141600,73982670,2440,2440,2440,2440,374
+20250326,141500,73070110,2440,2440,2440,2440,0
+20250326,141400,73070110,2440,2440,2440,2440,0
+20250326,141300,73070110,2440,2440,2440,2440,0
+20250326,141200,73070110,2440,2440,2440,2440,0
+20250326,141100,73070110,2440,2440,2440,2440,126
+20250326,141000,72762670,2445,2440,2445,2435,1295
+20250326,140900,69605790,2450,2465,2465,2450,1095
+20250326,140800,66919290,2460,2460,2460,2460,27
+20250326,140700,66852870,2470,2470,2470,2470,39
+20250326,140600,66756540,2470,2470,2470,2470,0
+20250326,140500,66756540,2470,2470,2470,2470,0
+20250326,140400,66756540,2470,2470,2470,2470,0
+20250326,140300,66756540,2470,2470,2470,2470,0
+20250326,140200,66756540,2470,2470,2470,2470,0
+20250326,140100,66756540,2470,2470,2470,2470,1
+20250326,140000,66754070,2480,2480,2480,2480,0
+20250326,135900,66754070,2480,2480,2480,2480,74
+20250326,135800,66570550,2485,2485,2485,2485,0
+20250326,135700,66570550,2485,2485,2485,2485,0
+20250326,135600,66570550,2485,2485,2485,2485,0
+20250326,135500,66570550,2485,2485,2485,2485,0
+20250326,135400,66570550,2485,2485,2485,2485,0
+20250326,135300,66570550,2485,2485,2485,2485,0
+20250326,135200,66570550,2485,2485,2485,2485,0
+20250326,135100,66570550,2485,2485,2485,2485,3
+20250326,135000,66563095,2465,2465,2465,2465,0
+20250326,134900,66563095,2465,2465,2465,2465,0
+20250326,134800,66563095,2465,2465,2465,2465,0
+20250326,134700,66563095,2465,2465,2465,2465,2
+20250326,134600,66558165,2485,2485,2485,2485,0
+20250326,134500,66558165,2485,2485,2485,2485,0
+20250326,134400,66558165,2485,2485,2485,2485,0
+20250326,134300,66558165,2485,2485,2485,2485,0
+20250326,134200,66558165,2485,2485,2485,2485,0
+20250326,134100,66558165,2485,2485,2485,2485,0
+20250326,134000,66558165,2485,2485,2485,2485,0
+20250326,133900,66558165,2485,2485,2485,2485,1
+20250326,133800,66555680,2465,2465,2465,2465,0
+20250326,133700,66555680,2465,2465,2465,2465,0
+20250326,133600,66555680,2465,2465,2465,2465,1
+20250326,133500,66553215,2460,2460,2460,2460,0
+20250326,133400,66553215,2460,2460,2460,2460,0
+20250326,133300,66553215,2460,2460,2460,2460,0
+20250326,133200,66553215,2460,2460,2460,2460,0
+20250326,133100,66553215,2460,2460,2460,2460,1
+20250326,133000,66550755,2455,2485,2485,2455,910
+20250326,132900,64315550,2485,2485,2485,2485,39
+20250326,132800,64218635,2480,2480,2480,2480,0
+20250326,132700,64218635,2480,2480,2480,2480,0
+20250326,132600,64218635,2480,2480,2480,2480,1
+20250326,132500,64216155,2480,2480,2480,2480,0
+20250326,132400,64216155,2480,2480,2480,2480,0
+20250326,132300,64216155,2480,2480,2480,2480,0
+20250326,132200,64216155,2480,2480,2480,2480,0
+20250326,132100,64216155,2480,2480,2480,2480,0
+20250326,132000,64216155,2480,2480,2480,2480,1
+20250326,131900,64213675,2485,2485,2485,2485,44
+20250326,131800,64104335,2490,2490,2490,2490,0
+20250326,131700,64104335,2490,2490,2490,2490,0
+20250326,131600,64104335,2490,2490,2490,2490,0
+20250326,131500,64104335,2490,2490,2490,2490,0
+20250326,131400,64104335,2490,2490,2490,2490,0
+20250326,131300,64104335,2490,2495,2495,2490,52
+20250326,131200,63974695,2500,2500,2500,2500,3
+20250326,131100,63967195,2495,2495,2495,2495,0
+20250326,131000,63967195,2495,2495,2495,2495,0
+20250326,130900,63967195,2495,2500,2500,2495,59
+20250326,130800,63819705,2505,2505,2505,2505,0
+20250326,130700,63819705,2505,2505,2505,2505,3
+20250326,130600,63812190,2495,2495,2495,2495,0
+20250326,130500,63812190,2495,2495,2495,2495,0
+20250326,130400,63812190,2495,2495,2495,2495,0
+20250326,130300,63812190,2495,2495,2495,2495,0
+20250326,130200,63812190,2495,2495,2495,2495,0
+20250326,130100,63812190,2495,2495,2495,2495,1
+20250326,130000,63809695,2505,2505,2505,2505,0
+20250326,125900,63809695,2505,2495,2505,2495,6
+20250326,125800,63794715,2495,2495,2495,2495,0
+20250326,125700,63794715,2495,2495,2495,2495,0
+20250326,125600,63794715,2495,2495,2495,2495,3
+20250326,125500,63787230,2490,2490,2490,2490,0
+20250326,125400,63787230,2490,2490,2490,2490,0
+20250326,125300,63787230,2490,2490,2490,2490,0
+20250326,125200,63787230,2490,2490,2490,2490,0
+20250326,125100,63787230,2490,2490,2490,2490,0
+20250326,125000,63787230,2490,2490,2490,2490,0
+20250326,124900,63787230,2490,2495,2495,2490,65
+20250326,124800,63625160,2495,2495,2495,2495,0
+20250326,124700,63625160,2495,2495,2495,2495,0
+20250326,124600,63625160,2495,2495,2495,2495,0
+20250326,124500,63625160,2495,2495,2495,2495,0
+20250326,124400,63625160,2495,2495,2495,2495,3
+20250326,124300,63617675,2490,2490,2490,2490,0
+20250326,124200,63617675,2490,2490,2490,2490,1
+20250326,124100,63615185,2495,2495,2495,2495,0
+20250326,124000,63615185,2495,2495,2495,2495,0
+20250326,123900,63615185,2495,2495,2495,2495,40
+20250326,123800,63515385,2495,2495,2495,2495,0
+20250326,123700,63515385,2495,2495,2495,2495,0
+20250326,123600,63515385,2495,2495,2495,2495,0
+20250326,123500,63515385,2495,2495,2495,2495,0
+20250326,123400,63515385,2495,2495,2495,2495,0
+20250326,123300,63515385,2495,2495,2495,2495,0
+20250326,123200,63515385,2495,2495,2495,2495,0
+20250326,123100,63515385,2495,2495,2495,2495,0
+20250326,123000,63515385,2495,2495,2495,2495,0
+20250326,122900,63515385,2495,2495,2495,2495,78
+20250326,122800,63320775,2495,2495,2495,2495,0
+20250326,122700,63320775,2495,2495,2495,2495,0
+20250326,122600,63320775,2495,2495,2495,2495,0
+20250326,122500,63320775,2495,2495,2495,2495,0
+20250326,122400,63320775,2495,2495,2495,2495,0
+20250326,122300,63320775,2495,2495,2495,2495,0
+20250326,122200,63320775,2495,2495,2495,2495,3
+20250326,122100,63313290,2490,2490,2490,2490,1
+20250326,122000,63310800,2495,2495,2495,2495,0
+20250326,121900,63310800,2495,2495,2495,2495,0
+20250326,121800,63310800,2495,2495,2495,2495,3
+20250326,121700,63303315,2485,2485,2485,2485,0
+20250326,121600,63303315,2485,2485,2485,2485,0
+20250326,121500,63303315,2485,2485,2485,2485,0
+20250326,121400,63303315,2485,2485,2485,2485,0
+20250326,121300,63303315,2485,2485,2485,2485,0
+20250326,121200,63303315,2485,2485,2485,2485,0
+20250326,121100,63303315,2485,2485,2485,2485,1
+20250326,121000,63300830,2485,2485,2495,2485,5
+20250326,120900,63288375,2490,2490,2490,2490,1
+20250326,120800,63285885,2495,2495,2495,2495,0
+20250326,120700,63285885,2495,2495,2495,2495,0
+20250326,120600,63285885,2495,2495,2495,2495,0
+20250326,120500,63285885,2495,2495,2495,2495,0
+20250326,120400,63285885,2495,2495,2495,2495,0
+20250326,120300,63285885,2495,2495,2495,2495,0
+20250326,120200,63285885,2495,2480,2495,2480,60
+20250326,120100,63137070,2475,2475,2475,2475,4
+20250326,120000,63127170,2490,2490,2490,2490,0
+20250326,115900,63127170,2490,2495,2495,2490,81
+20250326,115800,62925115,2495,2495,2495,2495,0
+20250326,115700,62925115,2495,2495,2495,2495,0
+20250326,115600,62925115,2495,2495,2495,2495,0
+20250326,115500,62925115,2495,2495,2495,2495,0
+20250326,115400,62925115,2495,2495,2495,2495,0
+20250326,115300,62925115,2495,2495,2495,2495,0
+20250326,115200,62925115,2495,2495,2495,2495,3
+20250326,115100,62917630,2490,2490,2490,2490,0
+20250326,115000,62917630,2490,2490,2490,2490,0
+20250326,114900,62917630,2490,2490,2490,2490,36
+20250326,114800,62827990,2495,2495,2495,2495,0
+20250326,114700,62827990,2495,2495,2495,2495,1
+20250326,114600,62825495,2485,2485,2485,2485,1
+20250326,114500,62823010,2485,2485,2485,2485,0
+20250326,114400,62823010,2485,2485,2485,2485,0
+20250326,114300,62823010,2485,2485,2485,2485,0
+20250326,114200,62823010,2485,2485,2485,2485,0
+20250326,114100,62823010,2485,2485,2485,2485,1
+20250326,114000,62820525,2495,2495,2495,2495,0
+20250326,113900,62820525,2495,2490,2495,2490,84
+20250326,113800,62611345,2495,2495,2495,2495,0
+20250326,113700,62611345,2495,2495,2495,2495,0
+20250326,113600,62611345,2495,2495,2495,2495,0
+20250326,113500,62611345,2495,2495,2495,2495,0
+20250326,113400,62611345,2495,2495,2495,2495,0
+20250326,113300,62611345,2495,2495,2495,2495,1
+20250326,113200,62608850,2485,2485,2485,2485,0
+20250326,113100,62608850,2485,2485,2485,2485,0
+20250326,113000,62608850,2485,2485,2485,2485,1
+20250326,112900,62606365,2495,2495,2495,2495,0
+20250326,112800,62606365,2495,2495,2495,2495,0
+20250326,112700,62606365,2495,2495,2495,2495,0
+20250326,112600,62606365,2495,2495,2495,2495,0
+20250326,112500,62606365,2495,2495,2495,2495,0
+20250326,112400,62606365,2495,2495,2495,2495,0
+20250326,112300,62606365,2495,2495,2495,2495,0
+20250326,112200,62606365,2495,2495,2495,2495,0
+20250326,112100,62606365,2495,2495,2495,2495,0
+20250326,112000,62606365,2495,2490,2495,2490,4
+20250326,111900,62596400,2480,2480,2480,2480,0
+20250326,111800,62596400,2480,2480,2480,2480,0
+20250326,111700,62596400,2480,2480,2480,2480,0
+20250326,111600,62596400,2480,2480,2480,2480,0
+20250326,111500,62596400,2480,2480,2480,2480,0
+20250326,111400,62596400,2480,2480,2480,2480,0
+20250326,111300,62596400,2480,2480,2480,2480,0
+20250326,111200,62596400,2480,2480,2480,2480,0
+20250326,111100,62596400,2480,2480,2480,2480,0
+20250326,111000,62596400,2480,2480,2480,2480,0
+20250326,110900,62596400,2480,2480,2480,2480,40
+20250326,110800,62497200,2500,2460,2500,2460,644
+20250326,110700,60910285,2465,2460,2465,2455,5124
+20250326,110600,48328270,2460,2455,2460,2455,2
+20250326,110500,48323355,2460,2460,2460,2460,0
+20250326,110400,48323355,2460,2460,2460,2460,121
+20250326,110300,48025695,2460,2460,2460,2460,0
+20250326,110200,48025695,2460,2460,2460,2460,0
+20250326,110100,48025695,2460,2455,2460,2455,16
+20250326,110000,47986340,2460,2460,2460,2460,200
+20250326,105900,47494340,2470,2470,2470,2470,1
+20250326,105800,47491870,2465,2465,2465,2465,0
+20250326,105700,47491870,2465,2465,2465,2465,0
+20250326,105600,47491870,2465,2465,2465,2465,0
+20250326,105500,47491870,2465,2465,2465,2465,1
+20250326,105400,47489405,2455,2455,2455,2455,0
+20250326,105300,47489405,2455,2455,2455,2455,0
+20250326,105200,47489405,2455,2455,2455,2455,0
+20250326,105100,47489405,2455,2465,2465,2455,820
+20250326,105000,45474895,2465,2465,2465,2465,12
+20250326,104900,45445315,2470,2470,2470,2470,36
+20250326,104800,45356395,2475,2475,2475,2475,0
+20250326,104700,45356395,2475,2475,2475,2475,0
+20250326,104600,45356395,2475,2475,2475,2475,0
+20250326,104500,45356395,2475,2475,2475,2475,0
+20250326,104400,45356395,2475,2475,2475,2475,0
+20250326,104300,45356395,2475,2475,2475,2475,7964
+20250326,104200,25645495,2475,2475,2475,2475,0
+20250326,104100,25645495,2475,2475,2475,2475,0
+20250326,104000,25645495,2475,2475,2475,2475,0
+20250326,103900,25645495,2475,2475,2475,2475,0
+20250326,103800,25645495,2475,2475,2475,2475,0
+20250326,103700,25645495,2475,2475,2475,2475,0
+20250326,103600,25645495,2475,2475,2475,2475,0
+20250326,103500,25645495,2475,2475,2475,2475,80
+20250326,103400,25447495,2490,2490,2490,2490,5
+20250326,103300,25435045,2490,2505,2505,2490,39
+20250326,103200,25337855,2495,2495,2495,2495,0
+20250326,103100,25337855,2495,2510,2515,2490,6075
+20250326,103000,10205415,2515,2515,2515,2515,0
+20250326,102900,10205415,2515,2515,2515,2515,115
+20250326,102800,9916190,2515,2515,2515,2515,2
+20250326,102700,9911160,2515,2515,2515,2515,0
+20250326,102600,9911160,2515,2515,2515,2515,0
+20250326,102500,9911160,2515,2515,2515,2515,0
+20250326,102400,9911160,2515,2515,2515,2515,0
+20250326,102300,9911160,2515,2515,2515,2515,0
+20250326,102200,9911160,2515,2515,2515,2515,0
+20250326,102100,9911160,2515,2510,2515,2510,3
+20250326,102000,9903625,2510,2505,2510,2505,5
+20250326,101900,9891095,2500,2500,2500,2500,1
+20250326,101800,9888595,2495,2495,2495,2495,0
+20250326,101700,9888595,2495,2495,2495,2495,0
+20250326,101600,9888595,2495,2495,2495,2495,0
+20250326,101500,9888595,2495,2495,2495,2495,1
+20250326,101400,9886100,2490,2490,2490,2490,0
+20250326,101300,9886100,2490,2490,2490,2490,0
+20250326,101200,9886100,2490,2495,2495,2485,6
+20250326,101100,9871175,2485,2485,2485,2485,0
+20250326,101000,9871175,2485,2485,2485,2485,1
+20250326,100900,9868690,2475,2485,2485,2475,400
+20250326,100800,8878250,2500,2500,2500,2500,0
+20250326,100700,8878250,2500,2500,2500,2500,3
+20250326,100600,8870750,2485,2505,2505,2485,3
+20250326,100500,8863255,2495,2495,2495,2495,0
+20250326,100400,8863255,2495,2495,2495,2495,0
+20250326,100300,8863255,2495,2490,2495,2490,17
+20250326,100200,8820885,2490,2490,2490,2490,0
+20250326,100100,8820885,2490,2490,2490,2490,0
+20250326,100000,8820885,2490,2490,2490,2490,1
+20250326,095900,8818395,2515,2490,2515,2490,2
+20250326,095800,8813390,2485,2485,2485,2485,0
+20250326,095700,8813390,2485,2485,2485,2485,0
+20250326,095600,8813390,2485,2485,2485,2485,0
+20250326,095500,8813390,2485,2485,2485,2485,5
+20250326,095400,8800965,2475,2485,2485,2475,419
+20250326,095300,7763790,2505,2505,2505,2505,0
+20250326,095200,7763790,2505,2505,2505,2505,0
+20250326,095100,7763790,2505,2510,2510,2505,63
+20250326,095000,7605690,2515,2515,2515,2515,78
+20250326,094900,7409520,2520,2515,2520,2515,2
+20250326,094800,7404485,2520,2520,2520,2520,0
+20250326,094700,7404485,2520,2520,2520,2520,1
+20250326,094600,7401965,2520,2520,2520,2520,0
+20250326,094500,7401965,2520,2515,2520,2515,2
+20250326,094400,7396930,2515,2515,2515,2515,1
+20250326,094300,7394415,2520,2520,2520,2520,0
+20250326,094200,7394415,2520,2515,2520,2515,2
+20250326,094100,7389380,2510,2510,2510,2510,0
+20250326,094000,7389380,2510,2510,2510,2510,1
+20250326,093900,7386870,2525,2510,2525,2510,29
+20250326,093800,7314045,2510,2510,2510,2510,0
+20250326,093700,7314045,2510,2510,2510,2510,114
+20250326,093600,7027905,2510,2510,2510,2510,0
+20250326,093500,7027905,2510,2510,2510,2510,0
+20250326,093400,7027905,2510,2510,2510,2510,0
+20250326,093300,7027905,2510,2510,2510,2510,1
+20250326,093200,7025395,2505,2505,2505,2505,0
+20250326,093100,7025395,2505,2505,2505,2505,1
+20250326,093000,7022890,2510,2510,2510,2510,0
+20250326,092900,7022890,2510,2510,2510,2510,1
+20250326,092800,7020380,2505,2505,2505,2505,0
+20250326,092700,7020380,2505,2500,2505,2500,3
+20250326,092600,7012875,2510,2510,2510,2510,0
+20250326,092500,7012875,2510,2510,2510,2510,0
+20250326,092400,7012875,2510,2510,2510,2510,1
+20250326,092300,7010365,2510,2510,2510,2510,1
+20250326,092200,7007855,2495,2495,2495,2495,0
+20250326,092100,7007855,2495,2495,2495,2495,0
+20250326,092000,7007855,2495,2495,2495,2495,0
+20250326,091900,7007855,2495,2495,2495,2495,0
+20250326,091800,7007855,2495,2495,2495,2495,0
+20250326,091700,7007855,2495,2475,2505,2475,1074
+20250326,091600,4339975,2485,2510,2510,2485,785
+20250326,091500,2384160,2520,2520,2520,2520,0
+20250326,091400,2384160,2520,2520,2520,2520,10
+20250326,091300,2358960,2530,2530,2530,2530,3
+20250326,091200,2351370,2555,2555,2555,2555,0
+20250326,091100,2351370,2555,2525,2555,2510,316
+20250326,091000,1554240,2535,2540,2540,2535,161
+20250326,090900,1146100,2555,2540,2555,2540,37
+20250326,090800,1052095,2560,2560,2560,2560,0
+20250326,090700,1052095,2560,2560,2560,2535,413
+20250326,090600,5085,2525,2525,2525,2525,0
+20250326,090500,5085,2525,2525,2525,2525,1
+20250326,090400,2560,2560,2560,2560,2560,0
+20250326,090300,2560,2560,2560,2560,2560,0
+20250326,090200,2560,2560,2560,2560,2560,1
+20250326,090100,0,2515,2515,2515,2515,0
+20250326,090000,0,2515,2515,2515,2515,0

066900/min/candle-20250327.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194500,202751950,2540,2540,2540,2540,5999
+20250327,194400,202751950,2540,2540,2540,2540,0
+20250327,194300,202751950,2540,2540,2540,2540,0
+20250327,194200,202751950,2540,2540,2540,2540,0
+20250327,194100,202751950,2540,2540,2540,2540,0
+20250327,194000,202751950,2540,2540,2540,2540,0
+20250327,193900,202751950,2540,2540,2540,2540,0
+20250327,193800,202751950,2540,2540,2540,2540,0
+20250327,193700,202751950,2540,2540,2540,2540,0
+20250327,193600,202751950,2540,2540,2540,2540,0
+20250327,193500,202751950,2540,2540,2540,2540,0
+20250327,193400,202751950,2540,2540,2540,2540,0
+20250327,193300,202751950,2540,2540,2540,2540,0
+20250327,193200,202751950,2540,2540,2540,2540,0
+20250327,193100,202751950,2540,2540,2540,2540,0
+20250327,193000,202751950,2540,2540,2540,2540,0
+20250327,192900,202751950,2540,2540,2540,2540,0
+20250327,192800,202751950,2540,2540,2540,2540,0
+20250327,192700,202751950,2540,2540,2540,2540,0
+20250327,192600,202751950,2540,2540,2540,2540,0
+20250327,192500,202751950,2540,2540,2540,2540,0
+20250327,192400,202751950,2540,2540,2540,2540,0
+20250327,192300,202751950,2540,2540,2540,2540,0
+20250327,192200,202751950,2540,2540,2540,2540,0
+20250327,192100,202751950,2540,2540,2540,2540,0
+20250327,192000,202751950,2540,2540,2540,2540,0
+20250327,191900,202751950,2540,2540,2540,2540,0
+20250327,191800,202751950,2540,2540,2540,2540,0
+20250327,191700,202751950,2540,2540,2540,2540,0
+20250327,191600,202751950,2540,2540,2540,2540,0
+20250327,191500,202751950,2540,2540,2540,2540,5999
+20250327,191400,202751950,2540,2540,2540,2540,0
+20250327,191300,202751950,2540,2540,2540,2540,0
+20250327,191200,202751950,2540,2540,2540,2540,0
+20250327,191100,202751950,2540,2540,2540,2540,0
+20250327,191000,202751950,2540,2540,2540,2540,0
+20250327,190900,202751950,2540,2540,2540,2540,0
+20250327,190800,202751950,2540,2540,2540,2540,0
+20250327,190700,202751950,2540,2540,2540,2540,0
+20250327,190600,202751950,2540,2540,2540,2540,0
+20250327,190500,202751950,2540,2540,2540,2540,0
+20250327,190400,202751950,2540,2540,2540,2540,0
+20250327,190300,202751950,2540,2540,2540,2540,0
+20250327,190200,202751950,2540,2540,2540,2540,0
+20250327,190100,202751950,2540,2540,2540,2540,0
+20250327,190000,202751950,2540,2540,2540,2540,0
+20250327,185900,202751950,2540,2540,2540,2540,0
+20250327,185800,202751950,2540,2540,2540,2540,0
+20250327,185700,202751950,2540,2540,2540,2540,0
+20250327,185600,202751950,2540,2540,2540,2540,0
+20250327,185500,202751950,2540,2540,2540,2540,0
+20250327,185400,202751950,2540,2540,2540,2540,0
+20250327,185300,202751950,2540,2540,2540,2540,0
+20250327,185200,202751950,2540,2540,2540,2540,0
+20250327,185100,202751950,2540,2540,2540,2540,0
+20250327,185000,202751950,2540,2540,2540,2540,0
+20250327,184900,202751950,2540,2540,2540,2540,0
+20250327,184800,202751950,2540,2540,2540,2540,0
+20250327,184700,202751950,2540,2540,2540,2540,0
+20250327,184600,202751950,2540,2540,2540,2540,0
+20250327,184500,202751950,2540,2540,2540,2540,5999
+20250327,184400,202751950,2540,2540,2540,2540,0
+20250327,184300,202751950,2540,2540,2540,2540,0
+20250327,184200,202751950,2540,2540,2540,2540,0
+20250327,184100,202751950,2540,2540,2540,2540,0
+20250327,184000,202751950,2540,2540,2540,2540,0
+20250327,183900,202751950,2540,2540,2540,2540,0
+20250327,183800,202751950,2540,2540,2540,2540,0
+20250327,183700,202751950,2540,2540,2540,2540,0
+20250327,183600,202751950,2540,2540,2540,2540,0
+20250327,183500,202751950,2540,2540,2540,2540,0
+20250327,183400,202751950,2540,2540,2540,2540,0
+20250327,183300,202751950,2540,2540,2540,2540,0
+20250327,183200,202751950,2540,2540,2540,2540,0
+20250327,183100,202751950,2540,2540,2540,2540,0
+20250327,183000,202751950,2540,2540,2540,2540,0
+20250327,182900,202751950,2540,2540,2540,2540,0
+20250327,182800,202751950,2540,2540,2540,2540,0
+20250327,182700,202751950,2540,2540,2540,2540,0
+20250327,182600,202751950,2540,2540,2540,2540,0
+20250327,182500,202751950,2540,2540,2540,2540,0
+20250327,182400,202751950,2540,2540,2540,2540,0
+20250327,182300,202751950,2540,2540,2540,2540,0
+20250327,182200,202751950,2540,2540,2540,2540,0
+20250327,182100,202751950,2540,2540,2540,2540,0
+20250327,182000,202751950,2540,2540,2540,2540,0
+20250327,181900,202751950,2540,2540,2540,2540,0
+20250327,181800,202751950,2540,2540,2540,2540,0
+20250327,181700,202751950,2540,2540,2540,2540,0
+20250327,181600,202751950,2540,2540,2540,2540,0
+20250327,181500,202751950,2540,2540,2540,2540,5999
+20250327,181400,202751950,2540,2540,2540,2540,0
+20250327,181300,202751950,2540,2540,2540,2540,0
+20250327,181200,202751950,2540,2540,2540,2540,0
+20250327,181100,202751950,2540,2540,2540,2540,0
+20250327,181000,202751950,2540,2540,2540,2540,0
+20250327,180900,202751950,2540,2540,2540,2540,0
+20250327,180800,202751950,2540,2540,2540,2540,0
+20250327,180700,202751950,2540,2540,2540,2540,0
+20250327,180600,202751950,2540,2540,2540,2540,0
+20250327,180500,202751950,2540,2540,2540,2540,0
+20250327,180400,202751950,2540,2540,2540,2540,0
+20250327,180300,202751950,2540,2540,2540,2540,0
+20250327,180200,202751950,2540,2540,2540,2540,0
+20250327,180100,202751950,2540,2540,2540,2540,0
+20250327,180000,202751950,2540,2540,2540,2540,0
+20250327,175900,202751950,2540,2540,2540,2540,0
+20250327,175800,202751950,2540,2540,2540,2540,0
+20250327,175700,202751950,2540,2540,2540,2540,0
+20250327,175600,202751950,2540,2540,2540,2540,0
+20250327,175500,202751950,2540,2540,2540,2540,0
+20250327,175400,202751950,2540,2540,2540,2540,0
+20250327,175300,202751950,2540,2540,2540,2540,0
+20250327,175200,202751950,2540,2540,2540,2540,0
+20250327,175100,202751950,2540,2540,2540,2540,0
+20250327,175000,202751950,2540,2540,2540,2540,0
+20250327,174900,202751950,2540,2540,2540,2540,0
+20250327,174800,202751950,2540,2540,2540,2540,0
+20250327,174700,202751950,2540,2540,2540,2540,0
+20250327,174600,202751950,2540,2540,2540,2540,0
+20250327,174500,202751950,2540,2540,2540,2540,5999
+20250327,174400,202751950,2540,2540,2540,2540,0
+20250327,174300,202751950,2540,2540,2540,2540,0
+20250327,174200,202751950,2540,2540,2540,2540,0
+20250327,174100,202751950,2540,2540,2540,2540,0
+20250327,174000,202751950,2540,2540,2540,2540,0
+20250327,173900,202751950,2540,2540,2540,2540,0
+20250327,173800,202751950,2540,2540,2540,2540,0
+20250327,173700,202751950,2540,2540,2540,2540,0
+20250327,173600,202751950,2540,2540,2540,2540,0
+20250327,173500,202751950,2540,2540,2540,2540,0
+20250327,173400,202751950,2540,2540,2540,2540,0
+20250327,173300,202751950,2540,2540,2540,2540,0
+20250327,173200,202751950,2540,2540,2540,2540,0
+20250327,173100,202751950,2540,2540,2540,2540,0
+20250327,173000,202751950,2540,2540,2540,2540,0
+20250327,172900,202751950,2540,2540,2540,2540,0
+20250327,172800,202751950,2540,2540,2540,2540,0
+20250327,172700,202751950,2540,2540,2540,2540,0
+20250327,172600,202751950,2540,2540,2540,2540,0
+20250327,172500,202751950,2540,2540,2540,2540,0
+20250327,172400,202751950,2540,2540,2540,2540,0
+20250327,172300,202751950,2540,2540,2540,2540,0
+20250327,172200,202751950,2540,2540,2540,2540,0
+20250327,172100,202751950,2540,2540,2540,2540,0
+20250327,172000,202751950,2540,2540,2540,2540,0
+20250327,171900,202751950,2540,2540,2540,2540,0
+20250327,171800,202751950,2540,2540,2540,2540,0
+20250327,171700,202751950,2540,2540,2540,2540,0
+20250327,171600,202751950,2540,2540,2540,2540,0
+20250327,171500,202751950,2540,2540,2540,2540,5999
+20250327,171400,202751950,2540,2540,2540,2540,0
+20250327,171300,202751950,2540,2540,2540,2540,0
+20250327,171200,202751950,2540,2540,2540,2540,0
+20250327,171100,202751950,2540,2540,2540,2540,0
+20250327,171000,202751950,2540,2540,2540,2540,0
+20250327,170900,202751950,2540,2540,2540,2540,0
+20250327,170800,202751950,2540,2540,2540,2540,0
+20250327,170700,202751950,2540,2540,2540,2540,0
+20250327,170600,202751950,2540,2540,2540,2540,0
+20250327,170500,202751950,2540,2540,2540,2540,0
+20250327,170400,202751950,2540,2540,2540,2540,0
+20250327,170300,202751950,2540,2540,2540,2540,0
+20250327,170200,202751950,2540,2540,2540,2540,0
+20250327,170100,202751950,2540,2540,2540,2540,0
+20250327,170000,202751950,2540,2540,2540,2540,0
+20250327,165900,202751950,2540,2540,2540,2540,0
+20250327,165800,202751950,2540,2540,2540,2540,0
+20250327,165700,202751950,2540,2540,2540,2540,0
+20250327,165600,202751950,2540,2540,2540,2540,0
+20250327,165500,202751950,2540,2540,2540,2540,0
+20250327,165400,202751950,2540,2540,2540,2540,0
+20250327,165300,202751950,2540,2540,2540,2540,0
+20250327,165200,202751950,2540,2540,2540,2540,0
+20250327,165100,202751950,2540,2540,2540,2540,0
+20250327,165000,202751950,2540,2540,2540,2540,0
+20250327,164900,202751950,2540,2540,2540,2540,0
+20250327,164800,202751950,2540,2540,2540,2540,0
+20250327,164700,202751950,2540,2540,2540,2540,0
+20250327,164600,202751950,2540,2540,2540,2540,0
+20250327,164500,202751950,2540,2540,2540,2540,5999
+20250327,164400,202751950,2540,2540,2540,2540,0
+20250327,164300,202751950,2540,2540,2540,2540,0
+20250327,164200,202751950,2540,2540,2540,2540,0
+20250327,164100,202751950,2540,2540,2540,2540,0
+20250327,164000,202751950,2540,2540,2540,2540,0
+20250327,163900,202751950,2540,2540,2540,2540,0
+20250327,163800,202751950,2540,2540,2540,2540,0
+20250327,163700,202751950,2540,2540,2540,2540,0
+20250327,163600,202751950,2540,2540,2540,2540,0
+20250327,163500,202751950,2540,2540,2540,2540,0
+20250327,163400,202751950,2540,2540,2540,2540,0
+20250327,163300,202751950,2540,2540,2540,2540,0
+20250327,163200,202751950,2540,2540,2540,2540,0
+20250327,163100,202751950,2540,2540,2540,2540,0
+20250327,163000,202751950,2540,2540,2540,2540,0
+20250327,162900,202751950,2540,2540,2540,2540,0
+20250327,162800,202751950,2540,2540,2540,2540,0
+20250327,162700,202751950,2540,2540,2540,2540,0
+20250327,162600,202751950,2540,2540,2540,2540,0
+20250327,162500,202751950,2540,2540,2540,2540,0
+20250327,162400,202751950,2540,2540,2540,2540,0
+20250327,162300,202751950,2540,2540,2540,2540,0
+20250327,162200,202751950,2540,2540,2540,2540,0
+20250327,162100,202751950,2540,2540,2540,2540,0
+20250327,162000,202751950,2540,2540,2540,2540,0
+20250327,161900,202751950,2540,2540,2540,2540,0
+20250327,161800,202751950,2540,2540,2540,2540,0
+20250327,161700,202751950,2540,2540,2540,2540,0
+20250327,161600,202751950,2540,2540,2540,2540,0
+20250327,161500,202751950,2540,2540,2540,2540,5999
+20250327,161400,202751950,2540,2540,2540,2540,0
+20250327,161300,202751950,2540,2540,2540,2540,0
+20250327,161200,202751950,2540,2540,2540,2540,0
+20250327,161100,202751950,2540,2540,2540,2540,0
+20250327,161000,202751950,2540,2540,2540,2540,0
+20250327,160900,202751950,2540,2540,2540,2540,0
+20250327,160800,202751950,2540,2540,2540,2540,0
+20250327,160700,202751950,2540,2540,2540,2540,0
+20250327,160600,202751950,2540,2540,2540,2540,0
+20250327,160500,202751950,2540,2540,2540,2540,0
+20250327,160400,202751950,2540,2540,2540,2540,0
+20250327,160300,202751950,2540,2540,2540,2540,0
+20250327,160200,202751950,2540,2540,2540,2540,0
+20250327,160100,202751950,2540,2540,2540,2540,0
+20250327,160000,202751950,2540,2540,2540,2540,0
+20250327,155900,202751950,2540,2540,2540,2540,0
+20250327,155800,202751950,2540,2540,2540,2540,0
+20250327,155700,202751950,2540,2540,2540,2540,0
+20250327,155600,202751950,2540,2540,2540,2540,0
+20250327,155500,202751950,2540,2540,2540,2540,0
+20250327,155400,202751950,2540,2540,2540,2540,0
+20250327,155300,202751950,2540,2540,2540,2540,0
+20250327,155200,202751950,2540,2540,2540,2540,0
+20250327,155100,202751950,2540,2540,2540,2540,0
+20250327,155000,202751950,2540,2540,2540,2540,0
+20250327,154900,202751950,2540,2540,2540,2540,0
+20250327,154800,202751950,2540,2540,2540,2540,0
+20250327,154700,202751950,2540,2540,2540,2540,0
+20250327,154600,202751950,2540,2540,2540,2540,0
+20250327,154500,202751950,2540,2540,2540,2540,5999
+20250327,154400,202751950,2540,2540,2540,2540,0
+20250327,154300,202751950,2540,2540,2540,2540,0
+20250327,154200,202751950,2540,2540,2540,2540,0
+20250327,154100,202751950,2540,2540,2540,2540,0
+20250327,154000,202751950,2540,2540,2540,2540,0
+20250327,153900,202751950,2540,2540,2540,2540,0
+20250327,153800,202751950,2540,2540,2540,2540,0
+20250327,153700,202751950,2540,2540,2540,2540,0
+20250327,153600,202751950,2540,2540,2540,2540,0
+20250327,153500,202751950,2540,2540,2540,2540,0
+20250327,153400,202751950,2540,2540,2540,2540,0
+20250327,153300,202751950,2540,2540,2540,2540,0
+20250327,153200,202751950,2540,2540,2540,2540,0
+20250327,153100,202751950,2540,2540,2540,2540,0
+20250327,153000,202751950,2540,2540,2540,2540,5999
+20250327,152900,187514490,2525,2525,2525,2525,0
+20250327,152800,187514490,2525,2525,2525,2525,0
+20250327,152700,187514490,2525,2525,2525,2525,0
+20250327,152600,187514490,2525,2525,2525,2525,0
+20250327,152500,187514490,2525,2525,2525,2525,0
+20250327,152400,187514490,2525,2525,2525,2525,0
+20250327,152300,187514490,2525,2525,2525,2525,0
+20250327,152200,187514490,2525,2525,2525,2525,0
+20250327,152100,187514490,2525,2525,2525,2525,0
+20250327,152000,187514490,2525,2525,2525,2525,0
+20250327,151900,187514490,2525,2525,2530,2525,9208
+20250327,151800,164234290,2530,2510,2530,2510,7654
+20250327,151700,144941430,2510,2510,2510,2510,0
+20250327,151600,144941430,2510,2515,2515,2510,1055
+20250327,151500,142288380,2515,2525,2525,2515,2409
+20250327,151400,136208745,2525,2525,2525,2525,1010
+20250327,151300,133658495,2510,2530,2530,2510,3276
+20250327,151200,125410215,2535,2520,2535,2520,4924
+20250327,151100,112939235,2525,2530,2530,2525,1653
+20250327,151000,108757150,2530,2530,2530,2530,320
+20250327,150900,107947550,2535,2540,2540,2515,1745
+20250327,150800,103549070,2545,2525,2545,2525,6444
+20250327,150700,87238740,2525,2525,2525,2525,11
+20250327,150600,87210965,2525,2525,2525,2510,3264
+20250327,150500,78988880,2530,2530,2535,2505,2945
+20250327,150400,71576550,2530,2535,2535,2530,1954
+20250327,150300,66629930,2530,2505,2530,2505,6979
+20250327,150200,48982735,2505,2505,2505,2505,0
+20250327,150100,48982735,2505,2505,2505,2505,37
+20250327,150000,48890050,2505,2505,2505,2505,0
+20250327,145900,48890050,2505,2505,2505,2505,576
+20250327,145800,47447170,2505,2505,2505,2505,424
+20250327,145700,46385050,2535,2500,2535,2500,4000
+20250327,145600,36385015,2500,2500,2500,2500,586
+20250327,145500,34920015,2500,2545,2545,2500,415
+20250327,145400,33882470,2540,2490,2540,2490,1338
+20250327,145300,30533950,2545,2545,2545,2545,0
+20250327,145200,30533950,2545,2545,2545,2545,0
+20250327,145100,30533950,2545,2545,2545,2545,0
+20250327,145000,30533950,2545,2545,2545,2545,0
+20250327,144900,30533950,2545,2545,2545,2545,0
+20250327,144800,30533950,2545,2545,2545,2545,0
+20250327,144700,30533950,2545,2545,2545,2545,0
+20250327,144600,30533950,2545,2540,2545,2540,299
+20250327,144500,29773890,2540,2540,2540,2540,0
+20250327,144400,29773890,2540,2540,2540,2540,1
+20250327,144300,29771350,2545,2545,2545,2545,0
+20250327,144200,29771350,2545,2545,2545,2545,1
+20250327,144100,29768805,2550,2550,2550,2550,0
+20250327,144000,29768805,2550,2550,2550,2550,0
+20250327,143900,29768805,2550,2550,2550,2550,0
+20250327,143800,29768805,2550,2550,2550,2550,0
+20250327,143700,29768805,2550,2550,2550,2550,0
+20250327,143600,29768805,2550,2550,2550,2550,0
+20250327,143500,29768805,2550,2525,2550,2515,855
+20250327,143400,27612050,2510,2515,2515,2505,2744
+20250327,143300,20726335,2510,2510,2510,2510,0
+20250327,143200,20726335,2510,2510,2510,2510,0
+20250327,143100,20726335,2510,2510,2510,2510,0
+20250327,143000,20726335,2510,2510,2510,2510,153
+20250327,142900,20342305,2510,2495,2510,2495,1000
+20250327,142800,17841440,2495,2480,2495,2480,738
+20250327,142700,16003250,2475,2475,2475,2475,115
+20250327,142600,15718625,2475,2475,2475,2475,0
+20250327,142500,15718625,2475,2475,2475,2475,0
+20250327,142400,15718625,2475,2475,2475,2475,0
+20250327,142300,15718625,2475,2475,2475,2475,0
+20250327,142200,15718625,2475,2475,2475,2475,0
+20250327,142100,15718625,2475,2475,2475,2475,0
+20250327,142000,15718625,2475,2475,2475,2475,0
+20250327,141900,15718625,2475,2475,2475,2475,0
+20250327,141800,15718625,2475,2475,2475,2475,0
+20250327,141700,15718625,2475,2475,2475,2475,0
+20250327,141600,15718625,2475,2475,2475,2475,0
+20250327,141500,15718625,2475,2475,2475,2475,0
+20250327,141400,15718625,2475,2475,2475,2475,1
+20250327,141300,15716150,2475,2475,2475,2475,0
+20250327,141200,15716150,2475,2475,2475,2475,1
+20250327,141100,15713675,2475,2475,2475,2475,0
+20250327,141000,15713675,2475,2475,2475,2475,0
+20250327,140900,15713675,2475,2475,2475,2475,5
+20250327,140800,15701300,2475,2475,2475,2475,0
+20250327,140700,15701300,2475,2475,2475,2475,0
+20250327,140600,15701300,2475,2475,2475,2475,8
+20250327,140500,15681500,2470,2470,2470,2470,2
+20250327,140400,15676560,2475,2475,2475,2475,0
+20250327,140300,15676560,2475,2475,2475,2475,0
+20250327,140200,15676560,2475,2475,2475,2475,0
+20250327,140100,15676560,2475,2475,2475,2475,45
+20250327,140000,15565185,2475,2475,2475,2475,0
+20250327,135900,15565185,2475,2475,2475,2475,0
+20250327,135800,15565185,2475,2475,2475,2475,1
+20250327,135700,15562710,2475,2475,2475,2475,0
+20250327,135600,15562710,2475,2475,2475,2475,0
+20250327,135500,15562710,2475,2475,2475,2475,0
+20250327,135400,15562710,2475,2475,2475,2475,1
+20250327,135300,15560235,2475,2475,2475,2475,0
+20250327,135200,15560235,2475,2475,2475,2475,0
+20250327,135100,15560235,2475,2475,2475,2475,55
+20250327,135000,15424110,2475,2475,2475,2475,8
+20250327,134900,15404310,2475,2475,2475,2475,0
+20250327,134800,15404310,2475,2475,2475,2475,0
+20250327,134700,15404310,2475,2475,2475,2475,0
+20250327,134600,15404310,2475,2475,2475,2475,0
+20250327,134500,15404310,2475,2475,2475,2475,0
+20250327,134400,15404310,2475,2475,2475,2475,0
+20250327,134300,15404310,2475,2475,2475,2475,0
+20250327,134200,15404310,2475,2475,2475,2475,0
+20250327,134100,15404310,2475,2475,2475,2475,45
+20250327,134000,15292935,2475,2475,2475,2475,0
+20250327,133900,15292935,2475,2475,2475,2475,0
+20250327,133800,15292935,2475,2475,2475,2475,0
+20250327,133700,15292935,2475,2475,2475,2475,0
+20250327,133600,15292935,2475,2475,2475,2475,0
+20250327,133500,15292935,2475,2475,2475,2475,0
+20250327,133400,15292935,2475,2475,2475,2475,0
+20250327,133300,15292935,2475,2475,2475,2475,0
+20250327,133200,15292935,2475,2475,2475,2475,0
+20250327,133100,15292935,2475,2475,2475,2475,50
+20250327,133000,15169185,2475,2475,2475,2475,0
+20250327,132900,15169185,2475,2475,2475,2475,0
+20250327,132800,15169185,2475,2475,2475,2475,0
+20250327,132700,15169185,2475,2475,2475,2475,8
+20250327,132600,15149385,2475,2475,2475,2475,0
+20250327,132500,15149385,2475,2475,2475,2475,0
+20250327,132400,15149385,2475,2475,2475,2475,1
+20250327,132300,15146910,2475,2475,2475,2475,0
+20250327,132200,15146910,2475,2475,2475,2475,0
+20250327,132100,15146910,2475,2475,2475,2475,55
+20250327,132000,15010785,2475,2475,2475,2475,0
+20250327,131900,15010785,2475,2475,2475,2475,0
+20250327,131800,15010785,2475,2475,2475,2475,0
+20250327,131700,15010785,2475,2475,2475,2475,0
+20250327,131600,15010785,2475,2475,2475,2475,8
+20250327,131500,14990985,2470,2470,2470,2470,0
+20250327,131400,14990985,2470,2470,2470,2470,0
+20250327,131300,14990985,2470,2470,2470,2470,0
+20250327,131200,14990985,2470,2470,2470,2470,0
+20250327,131100,14990985,2470,2475,2475,2470,50
+20250327,131000,14867260,2475,2475,2475,2475,0
+20250327,130900,14867260,2475,2475,2475,2475,0
+20250327,130800,14867260,2475,2475,2475,2475,0
+20250327,130700,14867260,2475,2475,2475,2475,0
+20250327,130600,14867260,2475,2475,2475,2475,0
+20250327,130500,14867260,2475,2475,2475,2475,0
+20250327,130400,14867260,2475,2475,2475,2475,1
+20250327,130300,14864785,2475,2475,2475,2475,0
+20250327,130200,14864785,2475,2475,2475,2475,0
+20250327,130100,14864785,2475,2475,2475,2475,50
+20250327,130000,14741035,2475,2475,2475,2475,0
+20250327,125900,14741035,2475,2475,2475,2475,29
+20250327,125800,14669260,2475,2475,2475,2475,0
+20250327,125700,14669260,2475,2475,2475,2475,0
+20250327,125600,14669260,2475,2475,2475,2475,0
+20250327,125500,14669260,2475,2475,2475,2475,0
+20250327,125400,14669260,2475,2475,2475,2475,0
+20250327,125300,14669260,2475,2475,2475,2475,1
+20250327,125200,14666785,2475,2475,2475,2475,4
+20250327,125100,14656885,2475,2475,2475,2475,5
+20250327,125000,14644510,2470,2470,2470,2470,0
+20250327,124900,14644510,2470,2470,2470,2470,20
+20250327,124800,14595110,2470,2470,2470,2470,0
+20250327,124700,14595110,2470,2470,2470,2470,0
+20250327,124600,14595110,2470,2470,2470,2470,0
+20250327,124500,14595110,2470,2470,2470,2470,0
+20250327,124400,14595110,2470,2470,2470,2470,0
+20250327,124300,14595110,2470,2470,2470,2470,0
+20250327,124200,14595110,2470,2470,2470,2470,0
+20250327,124100,14595110,2470,2470,2470,2470,50
+20250327,124000,14471610,2470,2465,2470,2465,12
+20250327,123900,14441990,2470,2470,2470,2470,20
+20250327,123800,14392590,2470,2470,2470,2470,0
+20250327,123700,14392590,2470,2470,2470,2470,12
+20250327,123600,14362950,2470,2470,2470,2470,0
+20250327,123500,14362950,2470,2470,2470,2470,2
+20250327,123400,14358010,2475,2475,2475,2475,0
+20250327,123300,14358010,2475,2475,2475,2475,0
+20250327,123200,14358010,2475,2475,2475,2475,8
+20250327,123100,14338210,2470,2470,2470,2470,36
+20250327,123000,14249290,2470,2470,2470,2470,0
+20250327,122900,14249290,2470,2470,2470,2470,54
+20250327,122800,14115910,2475,2475,2475,2475,0
+20250327,122700,14115910,2475,2475,2475,2475,0
+20250327,122600,14115910,2475,2475,2475,2475,0
+20250327,122500,14115910,2475,2475,2475,2475,0
+20250327,122400,14115910,2475,2475,2475,2475,0
+20250327,122300,14115910,2475,2475,2475,2475,0
+20250327,122200,14115910,2475,2475,2475,2475,0
+20250327,122100,14115910,2475,2470,2475,2470,55
+20250327,122000,13980035,2470,2470,2470,2470,0
+20250327,121900,13980035,2470,2470,2470,2470,0
+20250327,121800,13980035,2470,2470,2470,2470,0
+20250327,121700,13980035,2470,2470,2470,2470,0
+20250327,121600,13980035,2470,2470,2470,2470,50
+20250327,121500,13856535,2475,2475,2475,2475,0
+20250327,121400,13856535,2475,2475,2475,2475,1
+20250327,121300,13854060,2475,2475,2475,2475,0
+20250327,121200,13854060,2475,2475,2475,2475,0
+20250327,121100,13854060,2475,2475,2475,2475,55
+20250327,121000,13717935,2475,2475,2475,2475,0
+20250327,120900,13717935,2475,2475,2475,2475,20
+20250327,120800,13668435,2475,2475,2475,2475,0
+20250327,120700,13668435,2475,2475,2475,2475,0
+20250327,120600,13668435,2475,2475,2475,2475,0
+20250327,120500,13668435,2475,2475,2475,2475,0
+20250327,120400,13668435,2475,2475,2475,2475,1
+20250327,120300,13665960,2475,2475,2475,2475,1
+20250327,120200,13663485,2475,2475,2475,2475,1
+20250327,120100,13661010,2475,2475,2475,2475,45
+20250327,120000,13549635,2475,2475,2475,2475,0
+20250327,115900,13549635,2475,2475,2475,2475,20
+20250327,115800,13500135,2475,2475,2475,2475,0
+20250327,115700,13500135,2475,2475,2475,2475,0
+20250327,115600,13500135,2475,2475,2475,2475,0
+20250327,115500,13500135,2475,2475,2475,2475,8
+20250327,115400,13480335,2475,2475,2475,2475,0
+20250327,115300,13480335,2475,2475,2475,2475,0
+20250327,115200,13480335,2475,2475,2475,2475,1
+20250327,115100,13477860,2475,2475,2475,2475,50
+20250327,115000,13354110,2475,2475,2475,2475,0
+20250327,114900,13354110,2475,2475,2475,2475,20
+20250327,114800,13304610,2475,2475,2475,2475,0
+20250327,114700,13304610,2475,2475,2475,2475,0
+20250327,114600,13304610,2475,2475,2475,2475,0
+20250327,114500,13304610,2475,2475,2475,2475,0
+20250327,114400,13304610,2475,2475,2475,2475,0
+20250327,114300,13304610,2475,2475,2475,2475,0
+20250327,114200,13304610,2475,2475,2475,2475,0
+20250327,114100,13304610,2475,2475,2475,2475,55
+20250327,114000,13168485,2475,2475,2475,2475,0
+20250327,113900,13168485,2475,2475,2475,2475,21
+20250327,113800,13116510,2475,2475,2475,2475,0
+20250327,113700,13116510,2475,2475,2475,2475,0
+20250327,113600,13116510,2475,2475,2475,2475,0
+20250327,113500,13116510,2475,2475,2475,2475,8
+20250327,113400,13096710,2475,2475,2475,2475,0
+20250327,113300,13096710,2475,2475,2475,2475,0
+20250327,113200,13096710,2475,2475,2475,2475,0
+20250327,113100,13096710,2475,2475,2475,2475,45
+20250327,113000,12985335,2475,2475,2475,2475,0
+20250327,112900,12985335,2475,2475,2475,2475,20
+20250327,112800,12935835,2475,2475,2475,2475,0
+20250327,112700,12935835,2475,2475,2475,2475,0
+20250327,112600,12935835,2475,2475,2475,2475,0
+20250327,112500,12935835,2475,2475,2475,2475,0
+20250327,112400,12935835,2475,2475,2475,2475,2
+20250327,112300,12930885,2475,2475,2475,2475,1
+20250327,112200,12928410,2475,2475,2475,2475,0
+20250327,112100,12928410,2475,2475,2475,2475,55
+20250327,112000,12792285,2475,2475,2475,2475,0
+20250327,111900,12792285,2475,2475,2475,2475,20
+20250327,111800,12742785,2475,2475,2475,2475,0
+20250327,111700,12742785,2475,2475,2475,2475,0
+20250327,111600,12742785,2475,2475,2475,2475,0
+20250327,111500,12742785,2475,2475,2475,2475,0
+20250327,111400,12742785,2475,2475,2475,2475,0
+20250327,111300,12742785,2475,2475,2475,2475,1
+20250327,111200,12740310,2475,2475,2475,2475,0
+20250327,111100,12740310,2475,2475,2475,2475,45
+20250327,111000,12628935,2475,2475,2475,2475,0
+20250327,110900,12628935,2475,2475,2475,2475,23
+20250327,110800,12572010,2475,2475,2475,2475,0
+20250327,110700,12572010,2475,2475,2475,2475,1
+20250327,110600,12569535,2475,2475,2475,2475,0
+20250327,110500,12569535,2475,2475,2475,2475,0
+20250327,110400,12569535,2475,2475,2475,2475,0
+20250327,110300,12569535,2475,2475,2475,2475,0
+20250327,110200,12569535,2475,2475,2475,2475,0
+20250327,110100,12569535,2475,2475,2475,2475,50
+20250327,110000,12445785,2475,2475,2475,2475,0
+20250327,105900,12445785,2475,2475,2475,2475,20
+20250327,105800,12396285,2475,2475,2475,2475,0
+20250327,105700,12396285,2475,2475,2475,2475,0
+20250327,105600,12396285,2475,2475,2475,2475,0
+20250327,105500,12396285,2475,2475,2475,2475,0
+20250327,105400,12396285,2475,2475,2475,2475,0
+20250327,105300,12396285,2475,2475,2475,2475,0
+20250327,105200,12396285,2475,2475,2475,2475,0
+20250327,105100,12396285,2475,2475,2475,2475,0
+20250327,105000,12396285,2475,2475,2475,2475,0
+20250327,104900,12396285,2475,2475,2475,2475,20
+20250327,104800,12346785,2475,2475,2475,2475,5
+20250327,104700,12334410,2455,2455,2455,2455,1853
+20250327,104600,7785295,2460,2470,2470,2460,55
+20250327,104500,7649795,2475,2475,2475,2475,0
+20250327,104400,7649795,2475,2475,2475,2475,0
+20250327,104300,7649795,2475,2475,2475,2475,0
+20250327,104200,7649795,2475,2475,2475,2475,0
+20250327,104100,7649795,2475,2475,2475,2475,55
+20250327,104000,7513670,2475,2475,2475,2475,0
+20250327,103900,7513670,2475,2475,2475,2475,20
+20250327,103800,7464170,2475,2475,2475,2475,0
+20250327,103700,7464170,2475,2475,2475,2475,0
+20250327,103600,7464170,2475,2475,2475,2475,0
+20250327,103500,7464170,2475,2475,2475,2475,0
+20250327,103400,7464170,2475,2475,2475,2475,0
+20250327,103300,7464170,2475,2475,2475,2475,0
+20250327,103200,7464170,2475,2475,2475,2475,0
+20250327,103100,7464170,2475,2475,2475,2475,95
+20250327,103000,7229045,2475,2475,2475,2475,10
+20250327,102900,7204295,2475,2475,2475,2475,0
+20250327,102800,7204295,2475,2475,2475,2475,0
+20250327,102700,7204295,2475,2475,2475,2475,0
+20250327,102600,7204295,2475,2475,2475,2475,0
+20250327,102500,7204295,2475,2475,2475,2475,0
+20250327,102400,7204295,2475,2475,2475,2475,0
+20250327,102300,7204295,2475,2475,2475,2475,0
+20250327,102200,7204295,2475,2475,2475,2475,0
+20250327,102100,7204295,2475,2475,2475,2475,3
+20250327,102000,7196870,2460,2475,2475,2460,2234
+20250327,101900,1668160,2475,2475,2475,2475,0
+20250327,101800,1668160,2475,2475,2475,2475,0
+20250327,101700,1668160,2475,2475,2475,2475,0
+20250327,101600,1668160,2475,2475,2475,2475,0
+20250327,101500,1668160,2475,2475,2475,2475,0
+20250327,101400,1668160,2475,2475,2475,2475,0
+20250327,101300,1668160,2475,2475,2475,2475,3
+20250327,101200,1660735,2470,2470,2470,2470,0
+20250327,101100,1660735,2470,2470,2470,2470,50
+20250327,101000,1537235,2475,2475,2475,2475,0
+20250327,100900,1537235,2475,2475,2475,2475,20
+20250327,100800,1487735,2475,2475,2475,2475,0
+20250327,100700,1487735,2475,2475,2475,2475,0
+20250327,100600,1487735,2475,2475,2475,2475,0
+20250327,100500,1487735,2475,2475,2475,2475,0
+20250327,100400,1487735,2475,2475,2475,2475,0
+20250327,100300,1487735,2475,2475,2475,2475,1
+20250327,100200,1485260,2470,2470,2470,2470,0
+20250327,100100,1485260,2470,2470,2470,2470,50
+20250327,100000,1361760,2475,2475,2475,2475,0
+20250327,095900,1361760,2475,2475,2475,2475,20
+20250327,095800,1312260,2460,2460,2460,2460,0
+20250327,095700,1312260,2460,2460,2460,2460,20
+20250327,095600,1263060,2475,2475,2475,2475,0
+20250327,095500,1263060,2475,2475,2475,2475,0
+20250327,095400,1263060,2475,2475,2475,2475,0
+20250327,095300,1263060,2475,2475,2475,2475,2
+20250327,095200,1258110,2470,2470,2470,2470,0
+20250327,095100,1258110,2470,2470,2470,2470,55
+20250327,095000,1122260,2475,2475,2475,2475,0
+20250327,094900,1122260,2475,2475,2475,2475,20
+20250327,094800,1072760,2475,2475,2475,2475,0
+20250327,094700,1072760,2475,2475,2475,2475,0
+20250327,094600,1072760,2475,2475,2475,2475,0
+20250327,094500,1072760,2475,2475,2475,2475,101
+20250327,094400,822785,2475,2475,2475,2475,0
+20250327,094300,822785,2475,2475,2475,2475,1
+20250327,094200,820310,2475,2475,2475,2475,1
+20250327,094100,817835,2470,2470,2470,2470,50
+20250327,094000,694335,2475,2475,2475,2475,0
+20250327,093900,694335,2475,2475,2475,2475,20
+20250327,093800,644835,2475,2475,2475,2475,0
+20250327,093700,644835,2475,2475,2475,2475,0
+20250327,093600,644835,2475,2475,2475,2475,1
+20250327,093500,642360,2470,2470,2470,2470,0
+20250327,093400,642360,2470,2470,2470,2470,0
+20250327,093300,642360,2470,2470,2470,2470,0
+20250327,093200,642360,2470,2470,2470,2470,0
+20250327,093100,642360,2470,2470,2470,2470,50
+20250327,093000,518860,2475,2475,2475,2475,1
+20250327,092900,516385,2475,2475,2475,2475,20
+20250327,092800,466885,2475,2475,2475,2475,0
+20250327,092700,466885,2475,2475,2475,2475,0
+20250327,092600,466885,2475,2475,2475,2475,0
+20250327,092500,466885,2475,2475,2475,2475,0
+20250327,092400,466885,2475,2475,2475,2475,0
+20250327,092300,466885,2475,2475,2475,2475,0
+20250327,092200,466885,2475,2475,2475,2475,1
+20250327,092100,464410,2470,2470,2470,2470,45
+20250327,092000,353260,2475,2475,2475,2475,0
+20250327,091900,353260,2475,2475,2475,2475,20
+20250327,091800,303760,2475,2475,2475,2475,0
+20250327,091700,303760,2475,2475,2475,2475,0
+20250327,091600,303760,2475,2475,2475,2475,2
+20250327,091500,298810,2470,2470,2470,2470,0
+20250327,091400,298810,2470,2470,2470,2470,0
+20250327,091300,298810,2470,2470,2470,2470,0
+20250327,091200,298810,2470,2470,2470,2470,0
+20250327,091100,298810,2470,2470,2470,2470,50
+20250327,091000,175310,2470,2470,2470,2470,0
+20250327,090900,175310,2470,2470,2470,2470,18
+20250327,090800,130850,2475,2475,2475,2475,0
+20250327,090700,130850,2475,2475,2475,2475,0
+20250327,090600,130850,2475,2475,2475,2475,0
+20250327,090500,130850,2475,2475,2475,2475,0
+20250327,090400,130850,2475,2465,2475,2465,15
+20250327,090300,93810,2465,2465,2465,2465,0
+20250327,090200,93810,2465,2465,2465,2465,0
+20250327,090100,93810,2465,2465,2465,2465,10
+20250327,090000,69160,2470,2470,2470,2470,28

066900/min/candle-20250328.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194500,110572700,2515,2515,2515,2515,120
+20250328,194400,110572700,2515,2515,2515,2515,0
+20250328,194300,110572700,2515,2515,2515,2515,0
+20250328,194200,110572700,2515,2515,2515,2515,0
+20250328,194100,110572700,2515,2515,2515,2515,0
+20250328,194000,110572700,2515,2515,2515,2515,0
+20250328,193900,110572700,2515,2515,2515,2515,0
+20250328,193800,110572700,2515,2515,2515,2515,0
+20250328,193700,110572700,2515,2515,2515,2515,0
+20250328,193600,110572700,2515,2515,2515,2515,0
+20250328,193500,110572700,2515,2515,2515,2515,0
+20250328,193400,110572700,2515,2515,2515,2515,0
+20250328,193300,110572700,2515,2515,2515,2515,0
+20250328,193200,110572700,2515,2515,2515,2515,0
+20250328,193100,110572700,2515,2515,2515,2515,0
+20250328,193000,110572700,2515,2515,2515,2515,0
+20250328,192900,110572700,2515,2515,2515,2515,0
+20250328,192800,110572700,2515,2515,2515,2515,0
+20250328,192700,110572700,2515,2515,2515,2515,0
+20250328,192600,110572700,2515,2515,2515,2515,0
+20250328,192500,110572700,2515,2515,2515,2515,0
+20250328,192400,110572700,2515,2515,2515,2515,0
+20250328,192300,110572700,2515,2515,2515,2515,0
+20250328,192200,110572700,2515,2515,2515,2515,0
+20250328,192100,110572700,2515,2515,2515,2515,0
+20250328,192000,110572700,2515,2515,2515,2515,0
+20250328,191900,110572700,2515,2515,2515,2515,0
+20250328,191800,110572700,2515,2515,2515,2515,0
+20250328,191700,110572700,2515,2515,2515,2515,0
+20250328,191600,110572700,2515,2515,2515,2515,0
+20250328,191500,110572700,2515,2515,2515,2515,120
+20250328,191400,110572700,2515,2515,2515,2515,0
+20250328,191300,110572700,2515,2515,2515,2515,0
+20250328,191200,110572700,2515,2515,2515,2515,0
+20250328,191100,110572700,2515,2515,2515,2515,0
+20250328,191000,110572700,2515,2515,2515,2515,0
+20250328,190900,110572700,2515,2515,2515,2515,0
+20250328,190800,110572700,2515,2515,2515,2515,0
+20250328,190700,110572700,2515,2515,2515,2515,0
+20250328,190600,110572700,2515,2515,2515,2515,0
+20250328,190500,110572700,2515,2515,2515,2515,0
+20250328,190400,110572700,2515,2515,2515,2515,0
+20250328,190300,110572700,2515,2515,2515,2515,0
+20250328,190200,110572700,2515,2515,2515,2515,0
+20250328,190100,110572700,2515,2515,2515,2515,0
+20250328,190000,110572700,2515,2515,2515,2515,0
+20250328,185900,110572700,2515,2515,2515,2515,0
+20250328,185800,110572700,2515,2515,2515,2515,0
+20250328,185700,110572700,2515,2515,2515,2515,0
+20250328,185600,110572700,2515,2515,2515,2515,0
+20250328,185500,110572700,2515,2515,2515,2515,0
+20250328,185400,110572700,2515,2515,2515,2515,0
+20250328,185300,110572700,2515,2515,2515,2515,0
+20250328,185200,110572700,2515,2515,2515,2515,0
+20250328,185100,110572700,2515,2515,2515,2515,0
+20250328,185000,110572700,2515,2515,2515,2515,0
+20250328,184900,110572700,2515,2515,2515,2515,0
+20250328,184800,110572700,2515,2515,2515,2515,0
+20250328,184700,110572700,2515,2515,2515,2515,0
+20250328,184600,110572700,2515,2515,2515,2515,0
+20250328,184500,110572700,2515,2515,2515,2515,120
+20250328,184400,110572700,2515,2515,2515,2515,0
+20250328,184300,110572700,2515,2515,2515,2515,0
+20250328,184200,110572700,2515,2515,2515,2515,0
+20250328,184100,110572700,2515,2515,2515,2515,0
+20250328,184000,110572700,2515,2515,2515,2515,0
+20250328,183900,110572700,2515,2515,2515,2515,0
+20250328,183800,110572700,2515,2515,2515,2515,0
+20250328,183700,110572700,2515,2515,2515,2515,0
+20250328,183600,110572700,2515,2515,2515,2515,0
+20250328,183500,110572700,2515,2515,2515,2515,0
+20250328,183400,110572700,2515,2515,2515,2515,0
+20250328,183300,110572700,2515,2515,2515,2515,0
+20250328,183200,110572700,2515,2515,2515,2515,0
+20250328,183100,110572700,2515,2515,2515,2515,0
+20250328,183000,110572700,2515,2515,2515,2515,0
+20250328,182900,110572700,2515,2515,2515,2515,0
+20250328,182800,110572700,2515,2515,2515,2515,0
+20250328,182700,110572700,2515,2515,2515,2515,0
+20250328,182600,110572700,2515,2515,2515,2515,0
+20250328,182500,110572700,2515,2515,2515,2515,0
+20250328,182400,110572700,2515,2515,2515,2515,0
+20250328,182300,110572700,2515,2515,2515,2515,0
+20250328,182200,110572700,2515,2515,2515,2515,0
+20250328,182100,110572700,2515,2515,2515,2515,0
+20250328,182000,110572700,2515,2515,2515,2515,0
+20250328,181900,110572700,2515,2515,2515,2515,0
+20250328,181800,110572700,2515,2515,2515,2515,0
+20250328,181700,110572700,2515,2515,2515,2515,0
+20250328,181600,110572700,2515,2515,2515,2515,0
+20250328,181500,110572700,2515,2515,2515,2515,120
+20250328,181400,110572700,2515,2515,2515,2515,0
+20250328,181300,110572700,2515,2515,2515,2515,0
+20250328,181200,110572700,2515,2515,2515,2515,0
+20250328,181100,110572700,2515,2515,2515,2515,0
+20250328,181000,110572700,2515,2515,2515,2515,0
+20250328,180900,110572700,2515,2515,2515,2515,0
+20250328,180800,110572700,2515,2515,2515,2515,0
+20250328,180700,110572700,2515,2515,2515,2515,0
+20250328,180600,110572700,2515,2515,2515,2515,0
+20250328,180500,110572700,2515,2515,2515,2515,0
+20250328,180400,110572700,2515,2515,2515,2515,0
+20250328,180300,110572700,2515,2515,2515,2515,0
+20250328,180200,110572700,2515,2515,2515,2515,0
+20250328,180100,110572700,2515,2515,2515,2515,0
+20250328,180000,110572700,2515,2515,2515,2515,0
+20250328,175900,110572700,2515,2515,2515,2515,0
+20250328,175800,110572700,2515,2515,2515,2515,0
+20250328,175700,110572700,2515,2515,2515,2515,0
+20250328,175600,110572700,2515,2515,2515,2515,0
+20250328,175500,110572700,2515,2515,2515,2515,0
+20250328,175400,110572700,2515,2515,2515,2515,0
+20250328,175300,110572700,2515,2515,2515,2515,0
+20250328,175200,110572700,2515,2515,2515,2515,0
+20250328,175100,110572700,2515,2515,2515,2515,0
+20250328,175000,110572700,2515,2515,2515,2515,0
+20250328,174900,110572700,2515,2515,2515,2515,0
+20250328,174800,110572700,2515,2515,2515,2515,0
+20250328,174700,110572700,2515,2515,2515,2515,0
+20250328,174600,110572700,2515,2515,2515,2515,0
+20250328,174500,110572700,2515,2515,2515,2515,120
+20250328,174400,110572700,2515,2515,2515,2515,0
+20250328,174300,110572700,2515,2515,2515,2515,0
+20250328,174200,110572700,2515,2515,2515,2515,0
+20250328,174100,110572700,2515,2515,2515,2515,0
+20250328,174000,110572700,2515,2515,2515,2515,0
+20250328,173900,110572700,2515,2515,2515,2515,0
+20250328,173800,110572700,2515,2515,2515,2515,0
+20250328,173700,110572700,2515,2515,2515,2515,0
+20250328,173600,110572700,2515,2515,2515,2515,0
+20250328,173500,110572700,2515,2515,2515,2515,0
+20250328,173400,110572700,2515,2515,2515,2515,0
+20250328,173300,110572700,2515,2515,2515,2515,0
+20250328,173200,110572700,2515,2515,2515,2515,0
+20250328,173100,110572700,2515,2515,2515,2515,0
+20250328,173000,110572700,2515,2515,2515,2515,0
+20250328,172900,110572700,2515,2515,2515,2515,0
+20250328,172800,110572700,2515,2515,2515,2515,0
+20250328,172700,110572700,2515,2515,2515,2515,0
+20250328,172600,110572700,2515,2515,2515,2515,0
+20250328,172500,110572700,2515,2515,2515,2515,0
+20250328,172400,110572700,2515,2515,2515,2515,0
+20250328,172300,110572700,2515,2515,2515,2515,0
+20250328,172200,110572700,2515,2515,2515,2515,0
+20250328,172100,110572700,2515,2515,2515,2515,0
+20250328,172000,110572700,2515,2515,2515,2515,0
+20250328,171900,110572700,2515,2515,2515,2515,0
+20250328,171800,110572700,2515,2515,2515,2515,0
+20250328,171700,110572700,2515,2515,2515,2515,0
+20250328,171600,110572700,2515,2515,2515,2515,0
+20250328,171500,110572700,2515,2515,2515,2515,120
+20250328,171400,110572700,2515,2515,2515,2515,0
+20250328,171300,110572700,2515,2515,2515,2515,0
+20250328,171200,110572700,2515,2515,2515,2515,0
+20250328,171100,110572700,2515,2515,2515,2515,0
+20250328,171000,110572700,2515,2515,2515,2515,0
+20250328,170900,110572700,2515,2515,2515,2515,0
+20250328,170800,110572700,2515,2515,2515,2515,0
+20250328,170700,110572700,2515,2515,2515,2515,0
+20250328,170600,110572700,2515,2515,2515,2515,0
+20250328,170500,110572700,2515,2515,2515,2515,0
+20250328,170400,110572700,2515,2515,2515,2515,0
+20250328,170300,110572700,2515,2515,2515,2515,0
+20250328,170200,110572700,2515,2515,2515,2515,0
+20250328,170100,110572700,2515,2515,2515,2515,0
+20250328,170000,110572700,2515,2515,2515,2515,0
+20250328,165900,110572700,2515,2515,2515,2515,0
+20250328,165800,110572700,2515,2515,2515,2515,0
+20250328,165700,110572700,2515,2515,2515,2515,0
+20250328,165600,110572700,2515,2515,2515,2515,0
+20250328,165500,110572700,2515,2515,2515,2515,0
+20250328,165400,110572700,2515,2515,2515,2515,0
+20250328,165300,110572700,2515,2515,2515,2515,0
+20250328,165200,110572700,2515,2515,2515,2515,0
+20250328,165100,110572700,2515,2515,2515,2515,0
+20250328,165000,110572700,2515,2515,2515,2515,0
+20250328,164900,110572700,2515,2515,2515,2515,0
+20250328,164800,110572700,2515,2515,2515,2515,0
+20250328,164700,110572700,2515,2515,2515,2515,0
+20250328,164600,110572700,2515,2515,2515,2515,0
+20250328,164500,110572700,2515,2515,2515,2515,120
+20250328,164400,110572700,2515,2515,2515,2515,0
+20250328,164300,110572700,2515,2515,2515,2515,0
+20250328,164200,110572700,2515,2515,2515,2515,0
+20250328,164100,110572700,2515,2515,2515,2515,0
+20250328,164000,110572700,2515,2515,2515,2515,0
+20250328,163900,110572700,2515,2515,2515,2515,0
+20250328,163800,110572700,2515,2515,2515,2515,0
+20250328,163700,110572700,2515,2515,2515,2515,0
+20250328,163600,110572700,2515,2515,2515,2515,0
+20250328,163500,110572700,2515,2515,2515,2515,0
+20250328,163400,110572700,2515,2515,2515,2515,0
+20250328,163300,110572700,2515,2515,2515,2515,0
+20250328,163200,110572700,2515,2515,2515,2515,0
+20250328,163100,110572700,2515,2515,2515,2515,0
+20250328,163000,110572700,2515,2515,2515,2515,0
+20250328,162900,110572700,2515,2515,2515,2515,0
+20250328,162800,110572700,2515,2515,2515,2515,0
+20250328,162700,110572700,2515,2515,2515,2515,0
+20250328,162600,110572700,2515,2515,2515,2515,0
+20250328,162500,110572700,2515,2515,2515,2515,0
+20250328,162400,110572700,2515,2515,2515,2515,0
+20250328,162300,110572700,2515,2515,2515,2515,0
+20250328,162200,110572700,2515,2515,2515,2515,0
+20250328,162100,110572700,2515,2515,2515,2515,0
+20250328,162000,110572700,2515,2515,2515,2515,0
+20250328,161900,110572700,2515,2515,2515,2515,0
+20250328,161800,110572700,2515,2515,2515,2515,0
+20250328,161700,110572700,2515,2515,2515,2515,0
+20250328,161600,110572700,2515,2515,2515,2515,0
+20250328,161500,110572700,2515,2515,2515,2515,120
+20250328,161400,110572700,2515,2515,2515,2515,0
+20250328,161300,110572700,2515,2515,2515,2515,0
+20250328,161200,110572700,2515,2515,2515,2515,0
+20250328,161100,110572700,2515,2515,2515,2515,0
+20250328,161000,110572700,2515,2515,2515,2515,0
+20250328,160900,110572700,2515,2515,2515,2515,0
+20250328,160800,110572700,2515,2515,2515,2515,0
+20250328,160700,110572700,2515,2515,2515,2515,0
+20250328,160600,110572700,2515,2515,2515,2515,0
+20250328,160500,110572700,2515,2515,2515,2515,0
+20250328,160400,110572700,2515,2515,2515,2515,0
+20250328,160300,110572700,2515,2515,2515,2515,0
+20250328,160200,110572700,2515,2515,2515,2515,0
+20250328,160100,110572700,2515,2515,2515,2515,0
+20250328,160000,110572700,2515,2515,2515,2515,0
+20250328,155900,110572700,2515,2515,2515,2515,0
+20250328,155800,110572700,2515,2515,2515,2515,0
+20250328,155700,110572700,2515,2515,2515,2515,0
+20250328,155600,110572700,2515,2515,2515,2515,0
+20250328,155500,110572700,2515,2515,2515,2515,0
+20250328,155400,110572700,2515,2515,2515,2515,0
+20250328,155300,110572700,2515,2515,2515,2515,0
+20250328,155200,110572700,2515,2515,2515,2515,0
+20250328,155100,110572700,2515,2515,2515,2515,0
+20250328,155000,110572700,2515,2515,2515,2515,0
+20250328,154900,110572700,2515,2515,2515,2515,0
+20250328,154800,110572700,2515,2515,2515,2515,0
+20250328,154700,110572700,2515,2515,2515,2515,0
+20250328,154600,110572700,2515,2515,2515,2515,0
+20250328,154500,110572700,2515,2515,2515,2515,120
+20250328,154400,110572700,2515,2515,2515,2515,0
+20250328,154300,110572700,2515,2515,2515,2515,0
+20250328,154200,110572700,2515,2515,2515,2515,0
+20250328,154100,110572700,2515,2515,2515,2515,0
+20250328,154000,110572700,2515,2515,2515,2515,0
+20250328,153900,110572700,2515,2515,2515,2515,0
+20250328,153800,110572700,2515,2515,2515,2515,0
+20250328,153700,110572700,2515,2515,2515,2515,0
+20250328,153600,110572700,2515,2515,2515,2515,0
+20250328,153500,110572700,2515,2515,2515,2515,0
+20250328,153400,110572700,2515,2515,2515,2515,0
+20250328,153300,110572700,2515,2515,2515,2515,0
+20250328,153200,110572700,2515,2515,2515,2515,0
+20250328,153100,110572700,2515,2515,2515,2515,0
+20250328,153000,110572700,2515,2515,2515,2515,0
+20250328,152900,110572700,2515,2515,2515,2515,0
+20250328,152800,110572700,2515,2515,2515,2515,0
+20250328,152700,110572700,2515,2515,2515,2515,0
+20250328,152600,110572700,2515,2515,2515,2515,0
+20250328,152500,110572700,2515,2515,2515,2515,0
+20250328,152400,110572700,2515,2515,2515,2515,0
+20250328,152300,110572700,2515,2515,2515,2515,0
+20250328,152200,110572700,2515,2515,2515,2515,0
+20250328,152100,110572700,2515,2515,2515,2515,0
+20250328,152000,110572700,2515,2515,2515,2515,0
+20250328,151900,110572700,2515,2515,2515,2515,120
+20250328,151800,110270900,2515,2510,2515,2510,100
+20250328,151700,110019800,2510,2510,2510,2510,0
+20250328,151600,110019800,2510,2510,2510,2510,0
+20250328,151500,110019800,2510,2510,2510,2510,0
+20250328,151400,110019800,2510,2510,2515,2490,10027
+20250328,151300,84802570,2515,2515,2515,2515,0
+20250328,151200,84802570,2515,2515,2515,2515,0
+20250328,151100,84802570,2515,2490,2515,2490,19
+20250328,151000,84755045,2495,2495,2495,2495,1
+20250328,150900,84752550,2505,2505,2505,2505,0
+20250328,150800,84752550,2505,2505,2505,2505,0
+20250328,150700,84752550,2505,2505,2505,2505,0
+20250328,150600,84752550,2505,2505,2505,2505,0
+20250328,150500,84752550,2505,2505,2505,2505,0
+20250328,150400,84752550,2505,2505,2505,2505,0
+20250328,150300,84752550,2505,2505,2505,2505,0
+20250328,150200,84752550,2505,2505,2505,2505,0
+20250328,150100,84752550,2505,2505,2505,2505,0
+20250328,150000,84752550,2505,2505,2505,2505,0
+20250328,145900,84752550,2505,2505,2505,2505,0
+20250328,145800,84752550,2505,2505,2505,2505,0
+20250328,145700,84752550,2505,2505,2505,2505,0
+20250328,145600,84752550,2505,2505,2505,2505,0
+20250328,145500,84752550,2505,2505,2505,2505,0
+20250328,145400,84752550,2505,2505,2505,2505,1
+20250328,145300,84750045,2490,2500,2500,2490,125
+20250328,145200,84437795,2500,2500,2500,2500,0
+20250328,145100,84437795,2500,2500,2500,2500,0
+20250328,145000,84437795,2500,2500,2500,2500,11
+20250328,144900,84410295,2500,2500,2500,2500,0
+20250328,144800,84410295,2500,2500,2500,2500,0
+20250328,144700,84410295,2500,2500,2500,2500,0
+20250328,144600,84410295,2500,2500,2500,2500,0
+20250328,144500,84410295,2500,2500,2500,2500,0
+20250328,144400,84410295,2500,2500,2500,2500,0
+20250328,144300,84410295,2500,2500,2500,2500,0
+20250328,144200,84410295,2500,2500,2500,2500,0
+20250328,144100,84410295,2500,2500,2500,2500,0
+20250328,144000,84410295,2500,2500,2500,2500,0
+20250328,143900,84410295,2500,2500,2500,2500,0
+20250328,143800,84410295,2500,2500,2500,2500,0
+20250328,143700,84410295,2500,2500,2500,2500,0
+20250328,143600,84410295,2500,2500,2500,2500,1
+20250328,143500,84407795,2505,2505,2505,2505,0
+20250328,143400,84407795,2505,2505,2505,2505,0
+20250328,143300,84407795,2505,2505,2505,2505,0
+20250328,143200,84407795,2505,2505,2505,2505,0
+20250328,143100,84407795,2505,2505,2505,2505,0
+20250328,143000,84407795,2505,2505,2505,2505,1
+20250328,142900,84405290,2515,2515,2515,2515,0
+20250328,142800,84405290,2515,2515,2515,2515,0
+20250328,142700,84405290,2515,2515,2515,2515,0
+20250328,142600,84405290,2515,2515,2515,2515,0
+20250328,142500,84405290,2515,2515,2515,2515,0
+20250328,142400,84405290,2515,2515,2515,2515,0
+20250328,142300,84405290,2515,2515,2515,2515,0
+20250328,142200,84405290,2515,2515,2515,2515,0
+20250328,142100,84405290,2515,2515,2515,2515,0
+20250328,142000,84405290,2515,2515,2515,2515,0
+20250328,141900,84405290,2515,2515,2515,2515,0
+20250328,141800,84405290,2515,2515,2515,2515,0
+20250328,141700,84405290,2515,2515,2515,2515,0
+20250328,141600,84405290,2515,2515,2515,2515,0
+20250328,141500,84405290,2515,2515,2515,2515,0
+20250328,141400,84405290,2515,2515,2515,2515,0
+20250328,141300,84405290,2515,2515,2515,2515,0
+20250328,141200,84405290,2515,2515,2515,2515,0
+20250328,141100,84405290,2515,2515,2515,2515,0
+20250328,141000,84405290,2515,2515,2515,2515,0
+20250328,140900,84405290,2515,2515,2515,2515,0
+20250328,140800,84405290,2515,2515,2515,2515,0
+20250328,140700,84405290,2515,2515,2515,2515,0
+20250328,140600,84405290,2515,2515,2515,2515,0
+20250328,140500,84405290,2515,2515,2515,2515,0
+20250328,140400,84405290,2515,2515,2515,2515,0
+20250328,140300,84405290,2515,2515,2515,2515,0
+20250328,140200,84405290,2515,2515,2515,2515,0
+20250328,140100,84405290,2515,2510,2515,2510,7
+20250328,140000,84387710,2515,2515,2515,2515,0
+20250328,135900,84387710,2515,2515,2515,2515,0
+20250328,135800,84387710,2515,2515,2515,2515,0
+20250328,135700,84387710,2515,2515,2515,2515,0
+20250328,135600,84387710,2515,2515,2515,2515,1
+20250328,135500,84385195,2510,2515,2515,2510,43
+20250328,135400,84277055,2515,2515,2515,2515,0
+20250328,135300,84277055,2515,2515,2515,2515,0
+20250328,135200,84277055,2515,2515,2515,2515,0
+20250328,135100,84277055,2515,2515,2515,2515,0
+20250328,135000,84277055,2515,2515,2515,2515,0
+20250328,134900,84277055,2515,2515,2515,2515,0
+20250328,134800,84277055,2515,2515,2515,2515,1
+20250328,134700,84274540,2510,2510,2510,2510,0
+20250328,134600,84274540,2510,2510,2510,2510,0
+20250328,134500,84274540,2510,2515,2515,2510,51
+20250328,134400,84146280,2515,2515,2515,2515,0
+20250328,134300,84146280,2515,2515,2515,2515,0
+20250328,134200,84146280,2515,2515,2515,2515,0
+20250328,134100,84146280,2515,2515,2515,2515,0
+20250328,134000,84146280,2515,2515,2515,2515,0
+20250328,133900,84146280,2515,2515,2515,2515,0
+20250328,133800,84146280,2515,2515,2515,2515,0
+20250328,133700,84146280,2515,2515,2515,2515,0
+20250328,133600,84146280,2515,2515,2515,2515,0
+20250328,133500,84146280,2515,2515,2515,2515,50
+20250328,133400,84020530,2515,2515,2515,2515,0
+20250328,133300,84020530,2515,2515,2515,2515,0
+20250328,133200,84020530,2515,2515,2515,2515,0
+20250328,133100,84020530,2515,2510,2515,2510,3
+20250328,133000,84012995,2515,2515,2515,2515,0
+20250328,132900,84012995,2515,2515,2515,2515,0
+20250328,132800,84012995,2515,2515,2515,2515,0
+20250328,132700,84012995,2515,2515,2515,2515,0
+20250328,132600,84012995,2515,2515,2515,2515,0
+20250328,132500,84012995,2515,2515,2515,2515,50
+20250328,132400,83887245,2515,2515,2515,2515,0
+20250328,132300,83887245,2515,2515,2515,2515,0
+20250328,132200,83887245,2515,2515,2515,2515,0
+20250328,132100,83887245,2515,2515,2515,2515,0
+20250328,132000,83887245,2515,2515,2515,2515,0
+20250328,131900,83887245,2515,2515,2515,2515,0
+20250328,131800,83887245,2515,2515,2515,2515,0
+20250328,131700,83887245,2515,2515,2515,2515,0
+20250328,131600,83887245,2515,2515,2515,2515,0
+20250328,131500,83887245,2515,2515,2515,2515,51
+20250328,131400,83758980,2515,2515,2515,2515,0
+20250328,131300,83758980,2515,2515,2515,2515,0
+20250328,131200,83758980,2515,2515,2515,2515,0
+20250328,131100,83758980,2515,2515,2515,2515,0
+20250328,131000,83758980,2515,2515,2515,2515,0
+20250328,130900,83758980,2515,2515,2515,2515,0
+20250328,130800,83758980,2515,2515,2515,2515,0
+20250328,130700,83758980,2515,2515,2515,2515,1
+20250328,130600,83756465,2510,2510,2510,2510,0
+20250328,130500,83756465,2510,2510,2510,2510,52
+20250328,130400,83625945,2510,2510,2510,2510,0
+20250328,130300,83625945,2510,2510,2510,2510,0
+20250328,130200,83625945,2510,2510,2510,2510,0
+20250328,130100,83625945,2510,2510,2510,2510,0
+20250328,130000,83625945,2510,2510,2510,2510,0
+20250328,125900,83625945,2510,2510,2510,2510,0
+20250328,125800,83625945,2510,2510,2510,2510,1
+20250328,125700,83623435,2505,2505,2505,2505,0
+20250328,125600,83623435,2505,2505,2505,2505,0
+20250328,125500,83623435,2505,2505,2505,2505,49
+20250328,125400,83500690,2510,2510,2510,2510,0
+20250328,125300,83500690,2510,2495,2510,2495,431
+20250328,125200,82425160,2495,2495,2495,2495,0
+20250328,125100,82425160,2495,2495,2495,2495,0
+20250328,125000,82425160,2495,2510,2510,2485,22068
+20250328,124900,27485475,2515,2515,2515,2515,0
+20250328,124800,27485475,2515,2515,2515,2515,1
+20250328,124700,27482960,2510,2510,2510,2510,0
+20250328,124600,27482960,2510,2515,2515,2510,2
+20250328,124500,27477935,2515,2515,2515,2515,50
+20250328,124400,27352185,2515,2515,2515,2515,0
+20250328,124300,27352185,2515,2515,2515,2515,1
+20250328,124200,27349670,2510,2510,2515,2510,3
+20250328,124100,27342135,2510,2510,2510,2510,0
+20250328,124000,27342135,2510,2510,2510,2510,1
+20250328,123900,27339625,2515,2515,2515,2515,0
+20250328,123800,27339625,2515,2515,2515,2515,0
+20250328,123700,27339625,2515,2515,2515,2515,2
+20250328,123600,27334595,2510,2510,2510,2510,1
+20250328,123500,27332085,2515,2515,2515,2515,50
+20250328,123400,27206335,2515,2515,2515,2515,0
+20250328,123300,27206335,2515,2515,2515,2515,0
+20250328,123200,27206335,2515,2515,2515,2515,0
+20250328,123100,27206335,2515,2515,2515,2515,0
+20250328,123000,27206335,2515,2515,2515,2515,0
+20250328,122900,27206335,2515,2515,2515,2515,0
+20250328,122800,27206335,2515,2515,2515,2515,1
+20250328,122700,27203820,2510,2510,2510,2510,0
+20250328,122600,27203820,2510,2510,2510,2510,1
+20250328,122500,27201310,2510,2510,2510,2510,1
+20250328,122400,27198800,2515,2515,2515,2515,0
+20250328,122300,27198800,2515,2515,2515,2515,1
+20250328,122200,27196285,2510,2510,2510,2510,1
+20250328,122100,27193775,2515,2515,2515,2515,0
+20250328,122000,27193775,2515,2515,2515,2515,0
+20250328,121900,27193775,2515,2515,2515,2515,0
+20250328,121800,27193775,2515,2515,2515,2515,0
+20250328,121700,27193775,2515,2515,2515,2515,0
+20250328,121600,27193775,2515,2515,2515,2515,0
+20250328,121500,27193775,2515,2515,2515,2515,50
+20250328,121400,27068025,2515,2515,2515,2515,0
+20250328,121300,27068025,2515,2515,2515,2515,0
+20250328,121200,27068025,2515,2515,2515,2515,0
+20250328,121100,27068025,2515,2515,2515,2515,0
+20250328,121000,27068025,2515,2515,2515,2515,0
+20250328,120900,27068025,2515,2515,2515,2515,1
+20250328,120800,27065510,2510,2510,2510,2510,0
+20250328,120700,27065510,2510,2510,2510,2510,0
+20250328,120600,27065510,2510,2515,2515,2510,3
+20250328,120500,27057970,2515,2510,2515,2510,57
+20250328,120400,26914620,2515,2515,2515,2515,0
+20250328,120300,26914620,2515,2515,2515,2515,1
+20250328,120200,26912105,2510,2515,2515,2510,2
+20250328,120100,26907080,2500,2510,2510,2500,4968
+20250328,120000,14483025,2515,2515,2515,2515,0
+20250328,115900,14483025,2515,2515,2515,2515,1
+20250328,115800,14480510,2510,2510,2510,2510,0
+20250328,115700,14480510,2510,2510,2510,2510,0
+20250328,115600,14480510,2510,2510,2510,2510,1
+20250328,115500,14478000,2515,2515,2515,2515,45
+20250328,115400,14364825,2515,2515,2515,2515,0
+20250328,115300,14364825,2515,2515,2515,2515,0
+20250328,115200,14364825,2515,2515,2515,2515,50
+20250328,115100,14239075,2515,2515,2515,2515,0
+20250328,115000,14239075,2515,2515,2515,2515,0
+20250328,114900,14239075,2515,2515,2515,2515,0
+20250328,114800,14239075,2515,2515,2515,2515,1
+20250328,114700,14236560,2510,2510,2510,2510,0
+20250328,114600,14236560,2510,2510,2510,2510,1
+20250328,114500,14234050,2515,2515,2515,2515,50
+20250328,114400,14108300,2515,2515,2515,2515,0
+20250328,114300,14108300,2515,2515,2515,2515,1
+20250328,114200,14105785,2510,2515,2515,2510,1047
+20250328,114100,11472585,2515,2515,2515,2515,0
+20250328,114000,11472585,2515,2515,2515,2515,2
+20250328,113900,11467555,2515,2515,2515,2515,0
+20250328,113800,11467555,2515,2515,2515,2515,0
+20250328,113700,11467555,2515,2515,2515,2515,0
+20250328,113600,11467555,2515,2515,2515,2515,0
+20250328,113500,11467555,2515,2515,2515,2515,2
+20250328,113400,11462525,2515,2515,2515,2515,0
+20250328,113300,11462525,2515,2515,2515,2515,0
+20250328,113200,11462525,2515,2515,2515,2515,3
+20250328,113100,11454980,2515,2515,2515,2515,0
+20250328,113000,11454980,2515,2515,2515,2515,2
+20250328,112900,11449950,2520,2520,2520,2520,26
+20250328,112800,11384430,2525,2525,2525,2525,0
+20250328,112700,11384430,2525,2525,2525,2525,0
+20250328,112600,11384430,2525,2525,2525,2525,0
+20250328,112500,11384430,2525,2525,2525,2525,50
+20250328,112400,11258180,2525,2525,2525,2525,0
+20250328,112300,11258180,2525,2525,2525,2525,0
+20250328,112200,11258180,2525,2525,2525,2525,0
+20250328,112100,11258180,2525,2525,2525,2525,208
+20250328,112000,10732980,2525,2525,2525,2525,1
+20250328,111900,10730455,2525,2525,2525,2525,0
+20250328,111800,10730455,2525,2525,2525,2525,0
+20250328,111700,10730455,2525,2525,2525,2525,0
+20250328,111600,10730455,2525,2525,2525,2525,1
+20250328,111500,10727930,2525,2525,2525,2525,1
+20250328,111400,10725405,2530,2530,2530,2530,0
+20250328,111300,10725405,2530,2530,2530,2530,0
+20250328,111200,10725405,2530,2530,2530,2530,0
+20250328,111100,10725405,2530,2530,2530,2530,0
+20250328,111000,10725405,2530,2530,2530,2530,0
+20250328,110900,10725405,2530,2530,2530,2530,0
+20250328,110800,10725405,2530,2530,2530,2530,660
+20250328,110700,9055605,2525,2525,2525,2525,0
+20250328,110600,9055605,2525,2525,2525,2525,1
+20250328,110500,9053080,2530,2525,2530,2525,52
+20250328,110400,8921525,2525,2525,2525,2525,0
+20250328,110300,8921525,2525,2525,2525,2525,0
+20250328,110200,8921525,2525,2525,2525,2525,15
+20250328,110100,8883650,2530,2530,2530,2530,0
+20250328,110000,8883650,2530,2530,2530,2530,0
+20250328,105900,8883650,2530,2530,2530,2530,0
+20250328,105800,8883650,2530,2530,2530,2530,0
+20250328,105700,8883650,2530,2530,2530,2530,0
+20250328,105600,8883650,2530,2530,2530,2530,0
+20250328,105500,8883650,2530,2530,2530,2530,50
+20250328,105400,8757150,2525,2525,2525,2525,1
+20250328,105300,8754625,2530,2530,2530,2530,0
+20250328,105200,8754625,2530,2530,2530,2530,0
+20250328,105100,8754625,2530,2530,2530,2530,0
+20250328,105000,8754625,2530,2530,2530,2530,0
+20250328,104900,8754625,2530,2530,2530,2530,1
+20250328,104800,8752095,2525,2525,2525,2525,0
+20250328,104700,8752095,2525,2525,2525,2525,0
+20250328,104600,8752095,2525,2525,2525,2525,2
+20250328,104500,8747045,2530,2530,2530,2530,53
+20250328,104400,8612955,2530,2530,2530,2530,0
+20250328,104300,8612955,2530,2530,2530,2530,1
+20250328,104200,8610425,2525,2525,2525,2525,10
+20250328,104100,8585175,2530,2530,2530,2530,0
+20250328,104000,8585175,2530,2530,2530,2530,0
+20250328,103900,8585175,2530,2530,2530,2530,0
+20250328,103800,8585175,2530,2530,2530,2530,0
+20250328,103700,8585175,2530,2530,2530,2530,0
+20250328,103600,8585175,2530,2530,2530,2530,1
+20250328,103500,8582645,2525,2525,2525,2525,0
+20250328,103400,8582645,2525,2525,2525,2525,0
+20250328,103300,8582645,2525,2525,2525,2525,0
+20250328,103200,8582645,2525,2530,2530,2525,2
+20250328,103100,8577590,2525,2525,2525,2525,0
+20250328,103000,8577590,2525,2525,2525,2525,1
+20250328,102900,8575065,2515,2515,2515,2515,0
+20250328,102800,8575065,2515,2515,2515,2515,0
+20250328,102700,8575065,2515,2515,2515,2515,0
+20250328,102600,8575065,2515,2515,2515,2515,0
+20250328,102500,8575065,2515,2515,2515,2515,1
+20250328,102400,8572550,2530,2530,2530,2530,500
+20250328,102300,7307550,2515,2515,2515,2515,0
+20250328,102200,7307550,2515,2530,2530,2515,2
+20250328,102100,7302505,2530,2530,2530,2530,0
+20250328,102000,7302505,2530,2525,2530,2525,198
+20250328,101900,6801585,2530,2530,2530,2530,0
+20250328,101800,6801585,2530,2530,2530,2530,2
+20250328,101700,6796525,2525,2525,2525,2525,15
+20250328,101600,6758650,2525,2520,2525,2515,310
+20250328,101500,5975975,2505,2505,2505,2505,0
+20250328,101400,5975975,2505,2505,2505,2505,0
+20250328,101300,5975975,2505,2505,2505,2505,0
+20250328,101200,5975975,2505,2505,2505,2505,0
+20250328,101100,5975975,2505,2505,2505,2505,0
+20250328,101000,5975975,2505,2505,2505,2505,1
+20250328,100900,5973470,2505,2505,2505,2505,0
+20250328,100800,5973470,2505,2505,2505,2505,0
+20250328,100700,5973470,2505,2505,2505,2505,0
+20250328,100600,5973470,2505,2505,2505,2505,1
+20250328,100500,5970965,2500,2500,2500,2500,0
+20250328,100400,5970965,2500,2500,2500,2500,0
+20250328,100300,5970965,2500,2500,2500,2500,0
+20250328,100200,5970965,2500,2500,2500,2500,1
+20250328,100100,5968465,2520,2520,2520,2520,2
+20250328,100000,5963425,2500,2500,2500,2500,2
+20250328,095900,5958425,2525,2525,2525,2525,0
+20250328,095800,5958425,2525,2510,2525,2510,2
+20250328,095700,5953390,2500,2500,2500,2500,0
+20250328,095600,5953390,2500,2520,2520,2500,35
+20250328,095500,5865210,2520,2520,2520,2520,16
+20250328,095400,5824890,2525,2525,2525,2525,0
+20250328,095300,5824890,2525,2525,2525,2525,0
+20250328,095200,5824890,2525,2525,2525,2525,0
+20250328,095100,5824890,2525,2525,2525,2525,0
+20250328,095000,5824890,2525,2525,2525,2525,0
+20250328,094900,5824890,2525,2525,2525,2525,0
+20250328,094800,5824890,2525,2525,2525,2525,224
+20250328,094700,5259290,2540,2540,2540,2540,1
+20250328,094600,5256750,2540,2540,2540,2540,1
+20250328,094500,5254210,2530,2525,2530,2525,52
+20250328,094400,5122655,2530,2530,2530,2530,9
+20250328,094300,5099885,2530,2530,2530,2530,0
+20250328,094200,5099885,2530,2530,2530,2530,1
+20250328,094100,5097355,2540,2540,2540,2540,0
+20250328,094000,5097355,2540,2540,2540,2540,1
+20250328,093900,5094815,2550,2550,2550,2550,50
+20250328,093800,4967315,2550,2550,2550,2550,1
+20250328,093700,4964765,2540,2550,2550,2540,148
+20250328,093600,4588835,2540,2545,2545,2540,41
+20250328,093500,4484495,2545,2555,2555,2540,12
+20250328,093400,4453950,2545,2545,2545,2545,200
+20250328,093300,3944950,2545,2545,2545,2545,0
+20250328,093200,3944950,2545,2545,2545,2545,0
+20250328,093100,3944950,2545,2545,2545,2545,0
+20250328,093000,3944950,2545,2545,2545,2545,0
+20250328,092900,3944950,2545,2545,2545,2545,0
+20250328,092800,3944950,2545,2545,2545,2545,0
+20250328,092700,3944950,2545,2545,2545,2545,0
+20250328,092600,3944950,2545,2555,2555,2545,51
+20250328,092500,3814655,2560,2560,2560,2560,0
+20250328,092400,3814655,2560,2560,2560,2560,0
+20250328,092300,3814655,2560,2560,2560,2560,1
+20250328,092200,3812095,2555,2560,2560,2555,2
+20250328,092100,3806980,2555,2555,2555,2555,0
+20250328,092000,3806980,2555,2555,2555,2555,76
+20250328,091900,3612800,2560,2560,2560,2560,0
+20250328,091800,3612800,2560,2560,2560,2560,0
+20250328,091700,3612800,2560,2555,2560,2555,46
+20250328,091600,3495155,2555,2555,2555,2555,12
+20250328,091500,3464495,2555,2545,2560,2545,67
+20250328,091400,3293315,2565,2565,2565,2565,0
+20250328,091300,3293315,2565,2565,2565,2565,0
+20250328,091200,3293315,2565,2565,2565,2565,0
+20250328,091100,3293315,2565,2565,2565,2565,1
+20250328,091000,3290750,2585,2585,2585,2585,0
+20250328,090900,3290750,2585,2585,2585,2585,0
+20250328,090800,3290750,2585,2585,2585,2585,0
+20250328,090700,3290750,2585,2585,2585,2585,0
+20250328,090600,3290750,2585,2585,2585,2585,0
+20250328,090500,3290750,2585,2585,2585,2585,0
+20250328,090400,3290750,2585,2585,2585,2585,2
+20250328,090300,3285580,2525,2565,2595,2525,1001
+20250328,090200,700890,2565,2535,2565,2535,43
+20250328,090100,590655,2535,2535,2535,2535,0
+20250328,090000,590655,2535,2535,2535,2535,233

066900/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
+20250328,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,110572700,44170,53.66,2535,2595,2485,3300,1780,2540,2503.34,0.26,0,-1238,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,572,-11.92,0.46,12,0.19,-211.00,5516.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250328,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-35,5,-1.38,84752550,33903,41.19,2535,2595,2485,3300,1780,2540,2499.85,0.26,0,-1154,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,570,-11.87,0.45,12,0.15,-211.00,5516.00,3185,20240613,-21.35,1873,20241206,33.74,2595,-3.47,20250328,1900,31.84,20250314,3185,-21.35,20240613,1873,33.74,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250328,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,84405290,33764,41.02,2535,2595,2485,3300,1780,2540,2499.86,0.26,0,-1153,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,572,-11.92,0.46,12,0.15,-211.00,5516.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250328,130630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-30,5,-1.18,83756465,33506,40.71,2535,2595,2485,3300,1780,2540,2499.75,0.26,0,-1144,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,571,-11.90,0.46,12,0.15,-211.00,5516.00,3185,20240613,-21.19,1873,20241206,34.01,2595,-3.28,20250328,1900,32.11,20250314,3185,-21.19,20240613,1873,34.01,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250328,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,27063000,10737,13.04,2535,2595,2500,3300,1780,2540,2520.54,0.26,0,-1052,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,572,-11.92,0.46,12,0.05,-211.00,5516.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250328,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-10,5,-0.39,9053080,3553,4.32,2535,2595,2500,3300,1780,2540,2548.01,0.26,0,-1048,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,575,-11.99,0.46,12,0.02,-211.00,5516.00,3185,20240613,-20.57,1873,20241206,35.08,2595,-2.50,20250328,1900,33.16,20250314,3185,-20.57,20240613,1873,35.08,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250328,100631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-40,5,-1.57,5970965,2334,2.84,2535,2595,2500,3300,1780,2540,2558.25,0.26,0,-702,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,569,-11.85,0.45,12,0.01,-211.00,5516.00,3185,20240613,-21.51,1873,20241206,33.48,2595,-3.66,20250328,1900,31.58,20250314,3185,-21.51,20240613,1873,33.48,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250328,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,45,2,1.77,3290750,1279,1.55,2535,2595,2525,3300,1780,2540,2572.91,0.26,0,-233,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,588,-12.25,0.47,12,0.01,-211.00,5516.00,3185,20240613,-18.84,1873,20241206,38.01,2595,-0.39,20250328,1900,36.05,20250314,3185,-18.84,20240613,1873,38.01,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N
+20250327,161530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,55,2,2.21,205825350,81710,227.17,2470,2550,2455,3230,1740,2485,2518.66,0.25,0,2566,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,578,-12.04,0.46,12,0.36,-211.00,5516.00,3185,20240613,-20.25,1873,20241206,35.61,2585,-1.74,20250325,1900,33.68,20250314,3185,-20.25,20240613,1873,35.61,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250327,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,40,2,1.61,84385490,33673,93.62,2470,2550,2455,3230,1740,2485,2506.03,0.25,0,-183,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,574,-11.97,0.46,12,0.15,-211.00,5516.00,3185,20240613,-20.72,1873,20241206,34.81,2585,-2.32,20250325,1900,32.89,20250314,3185,-20.72,20240613,1873,34.81,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250327,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-10,5,-0.40,15701300,6361,17.68,2470,2475,2455,3230,1740,2485,2468.37,0.25,0,-434,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,563,-11.73,0.45,12,0.03,-211.00,5516.00,3185,20240613,-22.29,1873,20241206,32.14,2585,-4.26,20250325,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250327,130625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-10,5,-0.40,14867260,6024,16.75,2470,2475,2455,3230,1740,2485,2468.00,0.25,0,-427,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,563,-11.73,0.45,12,0.03,-211.00,5516.00,3185,20240613,-22.29,1873,20241206,32.14,2585,-4.26,20250325,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250327,120632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-10,5,-0.40,13668435,5539,15.40,2470,2475,2455,3230,1740,2485,2467.67,0.25,0,-425,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,563,-11.73,0.45,12,0.02,-211.00,5516.00,3185,20240613,-22.29,1873,20241206,32.14,2585,-4.26,20250325,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250327,110631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-10,5,-0.40,12569535,5095,14.16,2470,2475,2455,3230,1740,2485,2467.03,0.25,0,-427,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,563,-11.73,0.45,12,0.02,-211.00,5516.00,3185,20240613,-22.29,1873,20241206,32.14,2585,-4.26,20250325,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250327,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-10,5,-0.40,1487735,602,1.67,2470,2475,2460,3230,1740,2485,2471.32,0.25,0,-378,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,563,-11.73,0.45,12,0.00,-211.00,5516.00,3185,20240613,-22.29,1873,20241206,32.14,2585,-4.26,20250325,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250327,090629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-10,5,-0.40,130850,53,0.15,2470,2475,2465,3230,1740,2485,2468.87,0.25,0,-50,2618,2551,2493,2426,2368,2522,2397,114,745,500,1730,5,1,22744503,563,-11.73,0.45,12,0.00,-211.00,5516.00,3185,20240613,-22.29,1873,20241206,32.14,2585,-4.26,20250325,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.27,N,066900,500,113 억,,56898,N,N,0,N,00,N
+20250326,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-30,5,-1.19,88796490,35969,151.01,2560,2560,2435,3265,1765,2515,2468.69,0.25,0,177,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,565,-11.78,0.45,12,0.16,-211.00,5516.00,3200,20240314,-22.34,1873,20241206,32.67,2585,-3.87,20250325,1900,30.79,20250314,3185,-21.98,20240613,1873,32.67,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250326,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-80,5,-3.18,86702885,35121,147.45,2560,2560,2435,3265,1765,2515,2468.69,0.25,0,474,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,554,-11.54,0.44,12,0.15,-211.00,5516.00,3200,20240314,-23.91,1873,20241206,30.01,2585,-5.80,20250325,1900,28.16,20250314,3185,-23.55,20240613,1873,30.01,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250326,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-45,5,-1.79,66756540,26949,113.14,2560,2560,2455,3265,1765,2515,2477.14,0.25,0,991,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,562,-11.71,0.45,12,0.12,-211.00,5516.00,3200,20240314,-22.81,1873,20241206,31.87,2585,-4.45,20250325,1900,30.00,20250314,3185,-22.45,20240613,1873,31.87,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250326,130625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-20,5,-0.80,63812190,25754,108.12,2560,2560,2455,3265,1765,2515,2477.76,0.25,0,1248,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,567,-11.82,0.45,12,0.11,-211.00,5516.00,3200,20240314,-22.03,1873,20241206,33.21,2585,-3.48,20250325,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250326,120627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-20,5,-0.80,63285885,25543,107.24,2560,2560,2455,3265,1765,2515,2477.62,0.25,0,1332,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,567,-11.82,0.45,12,0.11,-211.00,5516.00,3200,20240314,-22.03,1873,20241206,33.21,2585,-3.48,20250325,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250326,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-55,5,-2.19,48323355,19456,81.68,2560,2560,2455,3265,1765,2515,2483.73,0.25,0,1159,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,560,-11.66,0.45,12,0.09,-211.00,5516.00,3200,20240314,-23.12,1873,20241206,31.34,2585,-4.84,20250325,1900,29.47,20250314,3185,-22.76,20240613,1873,31.34,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250326,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-10,5,-0.40,8868265,3548,14.90,2560,2560,2475,3265,1765,2515,2499.51,0.25,0,359,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,570,-11.87,0.45,12,0.02,-211.00,5516.00,3200,20240314,-21.72,1873,20241206,33.74,2585,-3.09,20250325,1900,31.84,20250314,3185,-21.35,20240613,1873,33.74,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250326,090624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,10,2,0.40,5085,2,0.01,2560,2560,2525,3265,1765,2515,2542.50,0.25,0,0,2655,2585,2515,2445,2375,2550,2410,114,750,500,1760,5,1,22744503,574,-11.97,0.46,12,0.00,-211.00,5516.00,3200,20240314,-21.09,1873,20241206,34.81,2585,-2.32,20250325,1900,32.89,20250314,3185,-20.72,20240613,1873,34.81,20241206,0.27,N,066900,500,113 억,,56915,N,N,0,N,00,N
+20250325,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,45,2,1.82,59388870,23819,97.42,2585,2585,2445,3210,1730,2470,2493.34,0.25,0,-255,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,572,-11.92,0.46,12,0.10,-211.00,5516.00,3200,20240314,-21.41,1873,20241206,34.28,2585,-2.71,20250325,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250325,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,45,2,1.82,57082615,22902,93.67,2585,2585,2445,3210,1730,2470,2492.47,0.25,0,167,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,572,-11.92,0.46,12,0.10,-211.00,5516.00,3200,20240314,-21.41,1873,20241206,34.28,2585,-2.71,20250325,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250325,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,35,2,1.42,55446160,22246,90.99,2585,2585,2445,3210,1730,2470,2492.41,0.25,0,196,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,570,-11.87,0.45,12,0.10,-211.00,5516.00,3200,20240314,-21.72,1873,20241206,33.74,2585,-3.09,20250325,1900,31.84,20250314,3185,-21.35,20240613,1873,33.74,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250325,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,50,2,2.02,36210135,14542,59.48,2585,2585,2445,3210,1730,2470,2490.04,0.25,0,88,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,573,-11.94,0.46,12,0.06,-211.00,5516.00,3200,20240314,-21.25,1873,20241206,34.54,2585,-2.51,20250325,1900,32.63,20250314,3185,-20.88,20240613,1873,34.54,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250325,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,50,2,2.02,33156850,13327,54.51,2585,2585,2445,3210,1730,2470,2487.95,0.25,0,77,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,573,-11.94,0.46,12,0.06,-211.00,5516.00,3200,20240314,-21.25,1873,20241206,34.54,2585,-2.51,20250325,1900,32.63,20250314,3185,-20.88,20240613,1873,34.54,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250325,110620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,25,2,1.01,23609720,9496,38.84,2585,2585,2445,3210,1730,2470,2486.28,0.25,0,-223,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,567,-11.82,0.45,12,0.04,-211.00,5516.00,3200,20240314,-22.03,1873,20241206,33.21,2585,-3.48,20250325,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250325,100629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,15,2,0.61,4768080,1938,7.93,2585,2585,2445,3210,1730,2470,2460.31,0.25,0,-121,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,565,-11.78,0.45,12,0.01,-211.00,5516.00,3200,20240314,-22.34,1873,20241206,32.67,2585,-3.87,20250325,1900,30.79,20250314,3185,-21.98,20240613,1873,32.67,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250325,090625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,45,2,1.82,338415,138,0.56,2585,2585,2445,3210,1730,2470,2452.28,0.25,0,10,2533,2501,2463,2431,2393,2482,2412,114,740,500,1720,5,1,22744503,572,-11.92,0.46,12,0.00,-211.00,5516.00,3200,20240314,-21.41,1873,20241206,34.28,2585,-2.71,20250325,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,57170,N,N,0,N,00,N
+20250324,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,5,2,0.20,59729240,24450,77.22,2495,2495,2425,3200,1730,2465,2442.91,0.26,0,-1222,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,562,-11.71,0.45,12,0.11,-211.00,5516.00,3210,20240312,-23.05,1873,20241206,31.87,2520,-1.98,20250321,1900,30.00,20250314,3185,-22.45,20240613,1873,31.87,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
+20250324,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-20,5,-0.81,45744740,18725,59.14,2495,2495,2425,3200,1730,2465,2442.98,0.26,0,-253,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,556,-11.59,0.44,12,0.08,-211.00,5516.00,3210,20240312,-23.83,1873,20241206,30.54,2520,-2.98,20250321,1900,28.68,20250314,3185,-23.23,20240613,1873,30.54,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
+20250324,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,0,3,0.00,43210130,17686,55.86,2495,2495,2425,3200,1730,2465,2443.18,0.26,0,-331,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,561,-11.68,0.45,12,0.08,-211.00,5516.00,3210,20240312,-23.21,1873,20241206,31.61,2520,-2.18,20250321,1900,29.74,20250314,3185,-22.61,20240613,1873,31.61,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
+20250324,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,-15,5,-0.61,40896420,16743,52.88,2495,2495,2425,3200,1730,2465,2442.60,0.26,0,43,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,557,-11.61,0.44,12,0.07,-211.00,5516.00,3210,20240312,-23.68,1873,20241206,30.81,2520,-2.78,20250321,1900,28.95,20250314,3185,-23.08,20240613,1873,30.81,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
+20250324,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-5,5,-0.20,40083165,16412,51.84,2495,2495,2425,3200,1730,2465,2442.31,0.26,0,105,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,560,-11.66,0.45,12,0.07,-211.00,5516.00,3210,20240312,-23.36,1873,20241206,31.34,2520,-2.38,20250321,1900,29.47,20250314,3185,-22.76,20240613,1873,31.34,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
+20250324,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-5,5,-0.20,39185765,16047,50.68,2495,2495,2425,3200,1730,2465,2441.94,0.26,0,105,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,560,-11.66,0.45,12,0.07,-211.00,5516.00,3210,20240312,-23.36,1873,20241206,31.34,2520,-2.38,20250321,1900,29.47,20250314,3185,-22.76,20240613,1873,31.34,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
+20250324,100620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,0,3,0.00,1592295,649,2.05,2495,2495,2425,3200,1730,2465,2453.46,0.26,0,-349,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,561,-11.68,0.45,12,0.00,-211.00,5516.00,3210,20240312,-23.21,1873,20241206,31.61,2520,-2.18,20250321,1900,29.74,20250314,3185,-22.61,20240613,1873,31.61,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
+20250324,090623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,30,2,1.22,12475,5,0.02,2495,2495,2495,3200,1730,2465,2495.00,0.26,0,0,2691,2577,2406,2292,2121,2607,2322,114,735,500,1720,5,1,22744503,567,-11.82,0.45,12,0.00,-211.00,5516.00,3210,20240312,-22.27,1873,20241206,33.21,2520,-0.99,20250321,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.27,N,066900,500,113 억,,58087,N,N,0,N,00,N
 20250321,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-20,5,-0.80,77063760,31660,278.16,2465,2520,2235,3230,1740,2485,2434.10,0.23,0,2222,2538,2511,2463,2436,2388,2525,2450,114,745,500,1730,5,1,22744503,561,-11.68,0.45,12,0.14,-211.00,5516.00,3210,20240312,-23.21,1873,20241206,31.61,2520,-2.18,20250321,1900,29.74,20250314,3185,-22.61,20240613,1873,31.61,20241206,0.27,N,066900,500,113 억,,51974,N,N,0,N,00,N
 20250321,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-20,5,-0.80,70805055,29110,255.75,2465,2520,2235,3230,1740,2485,2432.33,0.23,0,2390,2538,2511,2463,2436,2388,2525,2450,114,745,500,1730,5,1,22744503,561,-11.68,0.45,12,0.13,-211.00,5516.00,3210,20240312,-23.21,1873,20241206,31.61,2520,-2.18,20250321,1900,29.74,20250314,3185,-22.61,20240613,1873,31.61,20241206,0.27,N,066900,500,113 억,,51974,N,N,0,N,00,N
 20250321,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-40,5,-1.61,70172750,28853,253.50,2465,2520,2235,3230,1740,2485,2432.08,0.23,0,2407,2538,2511,2463,2436,2388,2525,2450,114,745,500,1730,5,1,22744503,556,-11.59,0.44,12,0.13,-211.00,5516.00,3210,20240312,-23.83,1873,20241206,30.54,2520,-2.98,20250321,1900,28.68,20250314,3185,-23.23,20240613,1873,30.54,20241206,0.27,N,066900,500,113 억,,51974,N,N,0,N,00,N

066900/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,22744503,0,56520089955,0.00
+20250325,0,22744503,0,57202425045,0.00
+20250324,0,22744503,0,56178922410,0.00
+20250321,0,22744503,0,56065199895,0.00
+20250320,0,22744503,0,56520089955,0.00
 20250319,0,22744503,0,55269142290,0.00
 20250318,0,22744503,0,53904472110,0.00
 20250317,0,22744503,0,50606519175,0.00

066900/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2465,1996,2520,1961,265615,619678151,00,0.00,N,2,468,
 20250310,1997,2035,2110,1900,47456,95378477,00,0.00,N,5,-38,
 20250304,2035,2015,2195,2000,10939,22128275,00,0.00,N,5,-60,
 20250224,2095,2225,2235,2030,44997,93946500,00,0.00,N,5,-135,