Add accumulated files

080470/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3465,3475,3570,3450,4426,15399890,00,0.00,N,5,-10,
+20250326,3475,3475,3540,3460,5186,18027580,00,0.00,N,3,0,
+20250325,3475,3450,3565,3450,11053,38827739,00,0.00,N,2,25,
+20250324,3450,3455,3495,3440,17564,60578544,00,0.00,N,5,-50,
 20250321,3500,3495,3515,3470,5853,20472150,00,0.00,N,2,5,
 20250320,3495,3585,3585,3475,5350,18635500,00,0.00,N,2,15,
 20250319,3480,3590,3590,3460,9034,31449345,00,0.00,N,3,0,

080470/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
+20250328,3450,-15,5,164,-35,0,1,0,0,8283,185,0,28,1,0,8119,220,0,28,1,0
+20250327,3465,-10,5,154,73,-76,1,0,0,4274,145,0,15,1,0,4120,72,76,14,0,0
+20250326,3475,0,3,-186,47,76,-1,0,0,4749,119,106,17,0,0,4935,72,30,17,0,0
+20250325,3475,25,2,559,-270,-164,2,-1,-1,10761,223,69,38,1,0,10202,493,233,36,2,1
+20250324,3450,-50,5,21,-42,164,0,0,1,16571,603,390,57,2,1,16550,645,226,57,2,1
 20250321,3500,5,2,513,-279,-91,2,-1,0,5626,227,0,20,1,0,5113,506,91,18,2,0
 20250320,3495,15,2,324,-233,91,1,-1,0,4905,142,303,17,0,1,4581,375,212,16,1,1
 20250319,3480,0,3,491,275,0,2,1,0,7496,932,606,26,3,2,7005,657,606,24,2,2

080470/min/candle-20250324.csv

@@ -0,0 +1,658 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195600,60540444,3450,3450,3450,3450,800
+20250324,195500,60540444,3450,3450,3450,3450,0
+20250324,195400,60540444,3450,3450,3450,3450,0
+20250324,195300,60540444,3450,3450,3450,3450,0
+20250324,195200,60540444,3450,3450,3450,3450,0
+20250324,195100,60540444,3450,3450,3450,3450,0
+20250324,195000,60540444,3450,3450,3450,3450,0
+20250324,194900,60540444,3450,3450,3450,3450,0
+20250324,194800,60540444,3450,3450,3450,3450,0
+20250324,194700,60540444,3450,3450,3450,3450,0
+20250324,194600,60540444,3450,3450,3450,3450,0
+20250324,194500,60540444,3450,3450,3450,3450,0
+20250324,194400,60540444,3450,3450,3450,3450,0
+20250324,194300,60540444,3450,3450,3450,3450,0
+20250324,194200,60540444,3450,3450,3450,3450,0
+20250324,194100,60540444,3450,3450,3450,3450,0
+20250324,194000,60540444,3450,3450,3450,3450,0
+20250324,193900,60540444,3450,3450,3450,3450,0
+20250324,193800,60540444,3450,3450,3450,3450,0
+20250324,193700,60540444,3450,3450,3450,3450,0
+20250324,193600,60540444,3450,3450,3450,3450,0
+20250324,193500,60540444,3450,3450,3450,3450,0
+20250324,193400,60540444,3450,3450,3450,3450,0
+20250324,193300,60540444,3450,3450,3450,3450,0
+20250324,193200,60540444,3450,3450,3450,3450,0
+20250324,193100,60540444,3450,3450,3450,3450,0
+20250324,193000,60540444,3450,3450,3450,3450,0
+20250324,192900,60540444,3450,3450,3450,3450,0
+20250324,192800,60540444,3450,3450,3450,3450,0
+20250324,192700,60540444,3450,3450,3450,3450,0
+20250324,192600,60540444,3450,3450,3450,3450,800
+20250324,192500,60540444,3450,3450,3450,3450,0
+20250324,192400,60540444,3450,3450,3450,3450,0
+20250324,192300,60540444,3450,3450,3450,3450,0
+20250324,192200,60540444,3450,3450,3450,3450,0
+20250324,192100,60540444,3450,3450,3450,3450,0
+20250324,192000,60540444,3450,3450,3450,3450,0
+20250324,191900,60540444,3450,3450,3450,3450,0
+20250324,191800,60540444,3450,3450,3450,3450,0
+20250324,191700,60540444,3450,3450,3450,3450,0
+20250324,191600,60540444,3450,3450,3450,3450,0
+20250324,191500,60540444,3450,3450,3450,3450,0
+20250324,191400,60540444,3450,3450,3450,3450,0
+20250324,191300,60540444,3450,3450,3450,3450,0
+20250324,191200,60540444,3450,3450,3450,3450,0
+20250324,191100,60540444,3450,3450,3450,3450,0
+20250324,191000,60540444,3450,3450,3450,3450,0
+20250324,190900,60540444,3450,3450,3450,3450,0
+20250324,190800,60540444,3450,3450,3450,3450,0
+20250324,190700,60540444,3450,3450,3450,3450,0
+20250324,190600,60540444,3450,3450,3450,3450,0
+20250324,190500,60540444,3450,3450,3450,3450,0
+20250324,190400,60540444,3450,3450,3450,3450,0
+20250324,190300,60540444,3450,3450,3450,3450,0
+20250324,190200,60540444,3450,3450,3450,3450,0
+20250324,190100,60540444,3450,3450,3450,3450,0
+20250324,190000,60540444,3450,3450,3450,3450,0
+20250324,185900,60540444,3450,3450,3450,3450,0
+20250324,185800,60540444,3450,3450,3450,3450,0
+20250324,185700,60540444,3450,3450,3450,3450,0
+20250324,185600,60540444,3450,3450,3450,3450,800
+20250324,185500,60540444,3450,3450,3450,3450,0
+20250324,185400,60540444,3450,3450,3450,3450,0
+20250324,185300,60540444,3450,3450,3450,3450,0
+20250324,185200,60540444,3450,3450,3450,3450,0
+20250324,185100,60540444,3450,3450,3450,3450,0
+20250324,185000,60540444,3450,3450,3450,3450,0
+20250324,184900,60540444,3450,3450,3450,3450,0
+20250324,184800,60540444,3450,3450,3450,3450,0
+20250324,184700,60540444,3450,3450,3450,3450,0
+20250324,184600,60540444,3450,3450,3450,3450,0
+20250324,184500,60540444,3450,3450,3450,3450,0
+20250324,184400,60540444,3450,3450,3450,3450,0
+20250324,184300,60540444,3450,3450,3450,3450,0
+20250324,184200,60540444,3450,3450,3450,3450,0
+20250324,184100,60540444,3450,3450,3450,3450,0
+20250324,184000,60540444,3450,3450,3450,3450,0
+20250324,183900,60540444,3450,3450,3450,3450,0
+20250324,183800,60540444,3450,3450,3450,3450,0
+20250324,183700,60540444,3450,3450,3450,3450,0
+20250324,183600,60540444,3450,3450,3450,3450,0
+20250324,183500,60540444,3450,3450,3450,3450,0
+20250324,183400,60540444,3450,3450,3450,3450,0
+20250324,183300,60540444,3450,3450,3450,3450,0
+20250324,183200,60540444,3450,3450,3450,3450,0
+20250324,183100,60540444,3450,3450,3450,3450,0
+20250324,183000,60540444,3450,3450,3450,3450,0
+20250324,182900,60540444,3450,3450,3450,3450,0
+20250324,182800,60540444,3450,3450,3450,3450,0
+20250324,182700,60540444,3450,3450,3450,3450,0
+20250324,182600,60540444,3450,3450,3450,3450,800
+20250324,182500,60540444,3450,3450,3450,3450,0
+20250324,182400,60540444,3450,3450,3450,3450,0
+20250324,182300,60540444,3450,3450,3450,3450,0
+20250324,182200,60540444,3450,3450,3450,3450,0
+20250324,182100,60540444,3450,3450,3450,3450,0
+20250324,182000,60540444,3450,3450,3450,3450,0
+20250324,181900,60540444,3450,3450,3450,3450,0
+20250324,181800,60540444,3450,3450,3450,3450,0
+20250324,181700,60540444,3450,3450,3450,3450,0
+20250324,181600,60540444,3450,3450,3450,3450,0
+20250324,181500,60540444,3450,3450,3450,3450,0
+20250324,181400,60540444,3450,3450,3450,3450,0
+20250324,181300,60540444,3450,3450,3450,3450,0
+20250324,181200,60540444,3450,3450,3450,3450,0
+20250324,181100,60540444,3450,3450,3450,3450,0
+20250324,181000,60540444,3450,3450,3450,3450,0
+20250324,180900,60540444,3450,3450,3450,3450,0
+20250324,180800,60540444,3450,3450,3450,3450,0
+20250324,180700,60540444,3450,3450,3450,3450,0
+20250324,180600,60540444,3450,3450,3450,3450,0
+20250324,180500,60540444,3450,3450,3450,3450,0
+20250324,180400,60540444,3450,3450,3450,3450,0
+20250324,180300,60540444,3450,3450,3450,3450,0
+20250324,180200,60540444,3450,3450,3450,3450,0
+20250324,180100,60540444,3450,3450,3450,3450,0
+20250324,180000,60540444,3450,3450,3450,3450,0
+20250324,175900,60540444,3450,3450,3450,3450,0
+20250324,175800,60540444,3450,3450,3450,3450,0
+20250324,175700,60540444,3450,3450,3450,3450,0
+20250324,175600,60540444,3450,3450,3450,3450,800
+20250324,175500,60540444,3450,3450,3450,3450,0
+20250324,175400,60540444,3450,3450,3450,3450,0
+20250324,175300,60540444,3450,3450,3450,3450,0
+20250324,175200,60540444,3450,3450,3450,3450,0
+20250324,175100,60540444,3450,3450,3450,3450,0
+20250324,175000,60540444,3450,3450,3450,3450,0
+20250324,174900,60540444,3450,3450,3450,3450,0
+20250324,174800,60540444,3450,3450,3450,3450,0
+20250324,174700,60540444,3450,3450,3450,3450,0
+20250324,174600,60540444,3450,3450,3450,3450,0
+20250324,174500,60540444,3450,3450,3450,3450,0
+20250324,174400,60540444,3450,3450,3450,3450,0
+20250324,174300,60540444,3450,3450,3450,3450,0
+20250324,174200,60540444,3450,3450,3450,3450,0
+20250324,174100,60540444,3450,3450,3450,3450,0
+20250324,174000,60540444,3450,3450,3450,3450,0
+20250324,173900,60540444,3450,3450,3450,3450,0
+20250324,173800,60540444,3450,3450,3450,3450,0
+20250324,173700,60540444,3450,3450,3450,3450,0
+20250324,173600,60540444,3450,3450,3450,3450,0
+20250324,173500,60540444,3450,3450,3450,3450,0
+20250324,173400,60540444,3450,3450,3450,3450,0
+20250324,173300,60540444,3450,3450,3450,3450,0
+20250324,173200,60540444,3450,3450,3450,3450,0
+20250324,173100,60540444,3450,3450,3450,3450,0
+20250324,173000,60540444,3450,3450,3450,3450,0
+20250324,172900,60540444,3450,3450,3450,3450,0
+20250324,172800,60540444,3450,3450,3450,3450,0
+20250324,172700,60540444,3450,3450,3450,3450,0
+20250324,172600,60540444,3450,3450,3450,3450,800
+20250324,172500,60540444,3450,3450,3450,3450,0
+20250324,172400,60540444,3450,3450,3450,3450,0
+20250324,172300,60540444,3450,3450,3450,3450,0
+20250324,172200,60540444,3450,3450,3450,3450,0
+20250324,172100,60540444,3450,3450,3450,3450,0
+20250324,172000,60540444,3450,3450,3450,3450,0
+20250324,171900,60540444,3450,3450,3450,3450,0
+20250324,171800,60540444,3450,3450,3450,3450,0
+20250324,171700,60540444,3450,3450,3450,3450,0
+20250324,171600,60540444,3450,3450,3450,3450,0
+20250324,171500,60540444,3450,3450,3450,3450,0
+20250324,171400,60540444,3450,3450,3450,3450,0
+20250324,171300,60540444,3450,3450,3450,3450,0
+20250324,171200,60540444,3450,3450,3450,3450,0
+20250324,171100,60540444,3450,3450,3450,3450,0
+20250324,171000,60540444,3450,3450,3450,3450,0
+20250324,170900,60540444,3450,3450,3450,3450,0
+20250324,170800,60540444,3450,3450,3450,3450,0
+20250324,170700,60540444,3450,3450,3450,3450,0
+20250324,170600,60540444,3450,3450,3450,3450,0
+20250324,170500,60540444,3450,3450,3450,3450,0
+20250324,170400,60540444,3450,3450,3450,3450,0
+20250324,170300,60540444,3450,3450,3450,3450,0
+20250324,170200,60540444,3450,3450,3450,3450,0
+20250324,170100,60540444,3450,3450,3450,3450,0
+20250324,170000,60540444,3450,3450,3450,3450,0
+20250324,165900,60540444,3450,3450,3450,3450,0
+20250324,165800,60540444,3450,3450,3450,3450,0
+20250324,165700,60540444,3450,3450,3450,3450,0
+20250324,165600,60540444,3450,3450,3450,3450,800
+20250324,165500,60540444,3450,3450,3450,3450,0
+20250324,165400,60540444,3450,3450,3450,3450,0
+20250324,165300,60540444,3450,3450,3450,3450,0
+20250324,165200,60540444,3450,3450,3450,3450,0
+20250324,165100,60540444,3450,3450,3450,3450,0
+20250324,165000,60540444,3450,3450,3450,3450,0
+20250324,164900,60540444,3450,3450,3450,3450,0
+20250324,164800,60540444,3450,3450,3450,3450,0
+20250324,164700,60540444,3450,3450,3450,3450,0
+20250324,164600,60540444,3450,3450,3450,3450,0
+20250324,164500,60540444,3450,3450,3450,3450,0
+20250324,164400,60540444,3450,3450,3450,3450,0
+20250324,164300,60540444,3450,3450,3450,3450,0
+20250324,164200,60540444,3450,3450,3450,3450,0
+20250324,164100,60540444,3450,3450,3450,3450,0
+20250324,164000,60540444,3450,3450,3450,3450,0
+20250324,163900,60540444,3450,3450,3450,3450,0
+20250324,163800,60540444,3450,3450,3450,3450,0
+20250324,163700,60540444,3450,3450,3450,3450,0
+20250324,163600,60540444,3450,3450,3450,3450,0
+20250324,163500,60540444,3450,3450,3450,3450,0
+20250324,163400,60540444,3450,3450,3450,3450,0
+20250324,163300,60540444,3450,3450,3450,3450,0
+20250324,163200,60540444,3450,3450,3450,3450,0
+20250324,163100,60540444,3450,3450,3450,3450,0
+20250324,163000,60540444,3450,3450,3450,3450,0
+20250324,162900,60540444,3450,3450,3450,3450,0
+20250324,162800,60540444,3450,3450,3450,3450,0
+20250324,162700,60540444,3450,3450,3450,3450,0
+20250324,162600,60540444,3450,3450,3450,3450,800
+20250324,162500,60540444,3450,3450,3450,3450,0
+20250324,162400,60540444,3450,3450,3450,3450,0
+20250324,162300,60540444,3450,3450,3450,3450,0
+20250324,162200,60540444,3450,3450,3450,3450,0
+20250324,162100,60540444,3450,3450,3450,3450,0
+20250324,162000,60540444,3450,3450,3450,3450,0
+20250324,161900,60540444,3450,3450,3450,3450,0
+20250324,161800,60540444,3450,3450,3450,3450,0
+20250324,161700,60540444,3450,3450,3450,3450,0
+20250324,161600,60540444,3450,3450,3450,3450,0
+20250324,161500,60540444,3450,3450,3450,3450,0
+20250324,161400,60540444,3450,3450,3450,3450,0
+20250324,161300,60540444,3450,3450,3450,3450,0
+20250324,161200,60540444,3450,3450,3450,3450,0
+20250324,161100,60540444,3450,3450,3450,3450,0
+20250324,161000,60540444,3450,3450,3450,3450,0
+20250324,160900,60540444,3450,3450,3450,3450,0
+20250324,160800,60540444,3450,3450,3450,3450,0
+20250324,160700,60540444,3450,3450,3450,3450,0
+20250324,160600,60540444,3450,3450,3450,3450,0
+20250324,160500,60540444,3450,3450,3450,3450,0
+20250324,160400,60540444,3450,3450,3450,3450,0
+20250324,160300,60540444,3450,3450,3450,3450,0
+20250324,160200,60540444,3450,3450,3450,3450,0
+20250324,160100,60540444,3450,3450,3450,3450,0
+20250324,160000,60540444,3450,3450,3450,3450,0
+20250324,155900,60540444,3450,3450,3450,3450,0
+20250324,155800,60540444,3450,3450,3450,3450,0
+20250324,155700,60540444,3450,3450,3450,3450,0
+20250324,155600,60540444,3450,3450,3450,3450,800
+20250324,155500,60540444,3450,3450,3450,3450,0
+20250324,155400,60540444,3450,3450,3450,3450,0
+20250324,155300,60540444,3450,3450,3450,3450,0
+20250324,155200,60540444,3450,3450,3450,3450,0
+20250324,155100,60540444,3450,3450,3450,3450,0
+20250324,155000,60540444,3450,3450,3450,3450,0
+20250324,154900,60540444,3450,3450,3450,3450,0
+20250324,154800,60540444,3450,3450,3450,3450,0
+20250324,154700,60540444,3450,3450,3450,3450,0
+20250324,154600,60540444,3450,3450,3450,3450,0
+20250324,154500,60540444,3450,3450,3450,3450,0
+20250324,154400,60540444,3450,3450,3450,3450,0
+20250324,154300,60540444,3450,3450,3450,3450,0
+20250324,154200,60540444,3450,3450,3450,3450,0
+20250324,154100,60540444,3450,3450,3450,3450,0
+20250324,154000,60540444,3450,3450,3450,3450,0
+20250324,153900,60540444,3450,3450,3450,3450,0
+20250324,153800,60540444,3450,3450,3450,3450,0
+20250324,153700,60540444,3450,3450,3450,3450,0
+20250324,153600,60540444,3450,3450,3450,3450,0
+20250324,153500,60540444,3450,3450,3450,3450,0
+20250324,153400,60540444,3450,3450,3450,3450,0
+20250324,153300,60540444,3450,3450,3450,3450,0
+20250324,153200,60540444,3450,3450,3450,3450,0
+20250324,153100,60540444,3450,3450,3450,3450,0
+20250324,153000,60540444,3450,3450,3450,3450,800
+20250324,152900,57780444,3450,3450,3450,3450,0
+20250324,152800,57780444,3450,3450,3450,3450,0
+20250324,152700,57780444,3450,3450,3450,3450,0
+20250324,152600,57780444,3450,3450,3450,3450,0
+20250324,152500,57780444,3450,3450,3450,3450,0
+20250324,152400,57780444,3450,3450,3450,3450,0
+20250324,152300,57780444,3450,3450,3450,3450,0
+20250324,152200,57780444,3450,3450,3450,3450,0
+20250324,152100,57780444,3450,3450,3450,3450,0
+20250324,152000,57780444,3450,3450,3450,3450,0
+20250324,151900,57780444,3450,3450,3450,3450,427
+20250324,151800,56307294,3445,3445,3445,3445,0
+20250324,151700,56307294,3445,3445,3445,3445,98
+20250324,151600,55969684,3450,3450,3450,3450,0
+20250324,151500,55969684,3450,3450,3450,3450,10
+20250324,151400,55935184,3445,3445,3445,3445,0
+20250324,151300,55935184,3445,3445,3445,3445,0
+20250324,151200,55935184,3445,3445,3445,3445,0
+20250324,151100,55935184,3445,3445,3445,3445,0
+20250324,151000,55935184,3445,3445,3445,3445,0
+20250324,150900,55935184,3445,3445,3445,3445,2
+20250324,150800,55928294,3450,3450,3450,3450,1
+20250324,150700,55924844,3450,3450,3450,3450,0
+20250324,150600,55924844,3450,3450,3450,3450,0
+20250324,150500,55924844,3450,3450,3450,3450,0
+20250324,150400,55924844,3450,3450,3450,3450,0
+20250324,150300,55924844,3450,3450,3450,3450,0
+20250324,150200,55924844,3450,3450,3450,3450,0
+20250324,150100,55924844,3450,3450,3450,3450,0
+20250324,150000,55924844,3450,3450,3450,3450,36
+20250324,145900,55800644,3450,3450,3450,3450,70
+20250324,145800,55559144,3455,3455,3455,3455,10
+20250324,145700,55524594,3450,3450,3450,3450,0
+20250324,145600,55524594,3450,3450,3450,3445,4
+20250324,145500,55510804,3445,3445,3445,3445,2
+20250324,145400,55503914,3450,3450,3450,3450,0
+20250324,145300,55503914,3450,3450,3450,3450,0
+20250324,145200,55503914,3450,3450,3450,3450,0
+20250324,145100,55503914,3450,3450,3450,3450,0
+20250324,145000,55503914,3450,3450,3450,3450,0
+20250324,144900,55503914,3450,3450,3450,3450,0
+20250324,144800,55503914,3450,3450,3450,3450,1
+20250324,144700,55500464,3445,3445,3445,3445,0
+20250324,144600,55500464,3445,3445,3445,3445,2
+20250324,144500,55493574,3445,3445,3445,3445,0
+20250324,144400,55493574,3445,3445,3445,3445,221
+20250324,144300,54732229,3445,3445,3445,3445,0
+20250324,144200,54732229,3445,3445,3445,3445,146
+20250324,144100,54229259,3445,3445,3445,3445,2
+20250324,144000,54222369,3445,3445,3445,3445,0
+20250324,143900,54222369,3445,3445,3445,3445,0
+20250324,143800,54222369,3445,3445,3445,3445,2
+20250324,143700,54215479,3450,3450,3450,3450,0
+20250324,143600,54215479,3450,3450,3450,3450,0
+20250324,143500,54215479,3450,3450,3450,3450,0
+20250324,143400,54215479,3450,3450,3450,3450,0
+20250324,143300,54215479,3450,3450,3450,3450,0
+20250324,143200,54215479,3450,3450,3450,3450,0
+20250324,143100,54215479,3450,3450,3450,3450,1
+20250324,143000,54212029,3450,3450,3450,3450,40
+20250324,142900,54074029,3445,3445,3445,3445,0
+20250324,142800,54074029,3445,3445,3445,3445,0
+20250324,142700,54074029,3445,3445,3445,3445,0
+20250324,142600,54074029,3445,3445,3445,3445,2
+20250324,142500,54067139,3445,3445,3445,3445,0
+20250324,142400,54067139,3445,3445,3445,3445,0
+20250324,142300,54067139,3445,3445,3445,3445,2
+20250324,142200,54060249,3445,3445,3445,3445,0
+20250324,142100,54060249,3445,3445,3445,3445,0
+20250324,142000,54060249,3445,3445,3445,3445,4
+20250324,141900,54046469,3445,3445,3445,3445,0
+20250324,141800,54046469,3445,3445,3445,3445,0
+20250324,141700,54046469,3445,3445,3445,3445,0
+20250324,141600,54046469,3445,3445,3445,3445,0
+20250324,141500,54046469,3445,3445,3445,3445,0
+20250324,141400,54046469,3445,3445,3445,3445,0
+20250324,141300,54046469,3445,3445,3445,3445,0
+20250324,141200,54046469,3445,3445,3445,3445,0
+20250324,141100,54046469,3445,3445,3445,3445,0
+20250324,141000,54046469,3445,3445,3445,3445,0
+20250324,140900,54046469,3445,3445,3445,3445,0
+20250324,140800,54046469,3445,3445,3445,3445,0
+20250324,140700,54046469,3445,3445,3445,3445,0
+20250324,140600,54046469,3445,3445,3445,3445,2
+20250324,140500,54039579,3445,3445,3445,3445,0
+20250324,140400,54039579,3445,3445,3445,3445,1
+20250324,140300,54036134,3445,3445,3445,3445,0
+20250324,140200,54036134,3445,3445,3445,3445,3
+20250324,140100,54025799,3450,3450,3450,3450,0
+20250324,140000,54025799,3450,3450,3450,3450,0
+20250324,135900,54025799,3450,3450,3450,3450,0
+20250324,135800,54025799,3450,3450,3450,3450,0
+20250324,135700,54025799,3450,3450,3450,3450,0
+20250324,135600,54025799,3450,3450,3450,3450,1
+20250324,135500,54022349,3450,3450,3450,3450,2
+20250324,135400,54015449,3445,3445,3445,3445,0
+20250324,135300,54015449,3445,3445,3445,3445,0
+20250324,135200,54015449,3445,3445,3445,3445,0
+20250324,135100,54015449,3445,3445,3445,3445,0
+20250324,135000,54015449,3445,3445,3445,3445,0
+20250324,134900,54015449,3445,3445,3445,3445,0
+20250324,134800,54015449,3445,3445,3445,3445,553
+20250324,134700,52110364,3450,3450,3450,3450,4
+20250324,134600,52096564,3445,3445,3445,3445,2
+20250324,134500,52089674,3445,3445,3445,3445,0
+20250324,134400,52089674,3445,3445,3445,3445,2
+20250324,134300,52082784,3450,3450,3450,3450,0
+20250324,134200,52082784,3450,3450,3450,3450,0
+20250324,134100,52082784,3450,3450,3450,3450,0
+20250324,134000,52082784,3450,3450,3450,3450,0
+20250324,133900,52082784,3450,3450,3450,3450,0
+20250324,133800,52082784,3450,3450,3450,3450,0
+20250324,133700,52082784,3450,3450,3450,3450,36
+20250324,133600,51958584,3445,3445,3445,3445,0
+20250324,133500,51958584,3445,3445,3445,3445,0
+20250324,133400,51958584,3445,3445,3445,3445,0
+20250324,133300,51958584,3445,3445,3445,3445,0
+20250324,133200,51958584,3445,3445,3445,3445,0
+20250324,133100,51958584,3445,3445,3445,3445,0
+20250324,133000,51958584,3445,3445,3445,3445,0
+20250324,132900,51958584,3445,3445,3445,3445,0
+20250324,132800,51958584,3445,3445,3445,3445,0
+20250324,132700,51958584,3445,3445,3445,3445,0
+20250324,132600,51958584,3445,3445,3445,3445,0
+20250324,132500,51958584,3445,3445,3445,3445,25
+20250324,132400,51872459,3440,3440,3440,3440,0
+20250324,132300,51872459,3440,3440,3440,3440,2
+20250324,132200,51865579,3445,3445,3445,3445,10
+20250324,132100,51831129,3440,3440,3440,3440,0
+20250324,132000,51831129,3440,3440,3440,3440,0
+20250324,131900,51831129,3440,3440,3440,3440,0
+20250324,131800,51831129,3440,3440,3440,3440,0
+20250324,131700,51831129,3440,3440,3440,3440,0
+20250324,131600,51831129,3440,3440,3440,3440,2
+20250324,131500,51824249,3440,3440,3440,3440,0
+20250324,131400,51824249,3440,3440,3440,3440,0
+20250324,131300,51824249,3440,3440,3440,3440,7
+20250324,131200,51800169,3440,3440,3440,3440,0
+20250324,131100,51800169,3440,3440,3440,3440,0
+20250324,131000,51800169,3440,3445,3445,3440,48
+20250324,130900,51634999,3440,3440,3440,3440,0
+20250324,130800,51634999,3440,3440,3440,3440,0
+20250324,130700,51634999,3440,3440,3440,3440,0
+20250324,130600,51634999,3440,3440,3440,3440,0
+20250324,130500,51634999,3440,3450,3450,3440,3000
+20250324,130400,41314544,3450,3450,3450,3450,0
+20250324,130300,41314544,3450,3450,3450,3450,0
+20250324,130200,41314544,3450,3450,3450,3450,9
+20250324,130100,41283494,3455,3455,3455,3455,0
+20250324,130000,41283494,3455,3455,3455,3455,0
+20250324,125900,41283494,3455,3455,3455,3455,0
+20250324,125800,41283494,3455,3455,3455,3455,0
+20250324,125700,41283494,3455,3455,3455,3455,0
+20250324,125600,41283494,3455,3455,3455,3455,0
+20250324,125500,41283494,3455,3455,3455,3455,0
+20250324,125400,41283494,3455,3455,3455,3455,0
+20250324,125300,41283494,3455,3455,3455,3455,0
+20250324,125200,41283494,3455,3455,3455,3455,0
+20250324,125100,41283494,3455,3450,3455,3450,2
+20250324,125000,41276589,3450,3450,3450,3450,0
+20250324,124900,41276589,3450,3450,3450,3450,0
+20250324,124800,41276589,3450,3450,3450,3450,0
+20250324,124700,41276589,3450,3450,3450,3450,0
+20250324,124600,41276589,3450,3450,3450,3450,0
+20250324,124500,41276589,3450,3450,3450,3450,0
+20250324,124400,41276589,3450,3450,3450,3450,0
+20250324,124300,41276589,3450,3450,3450,3450,0
+20250324,124200,41276589,3450,3450,3450,3450,0
+20250324,124100,41276589,3450,3450,3450,3450,2
+20250324,124000,41269689,3445,3445,3445,3445,0
+20250324,123900,41269689,3445,3445,3445,3445,0
+20250324,123800,41269689,3445,3445,3445,3445,38
+20250324,123700,41138779,3440,3440,3440,3440,0
+20250324,123600,41138779,3440,3445,3445,3440,12
+20250324,123500,41097449,3440,3440,3440,3440,0
+20250324,123400,41097449,3440,3440,3440,3440,410
+20250324,123300,39687049,3440,3440,3440,3440,0
+20250324,123200,39687049,3440,3440,3440,3440,0
+20250324,123100,39687049,3440,3440,3440,3440,2
+20250324,123000,39680169,3445,3445,3445,3445,0
+20250324,122900,39680169,3445,3445,3445,3445,0
+20250324,122800,39680169,3445,3445,3445,3445,116
+20250324,122700,39280549,3445,3445,3445,3445,0
+20250324,122600,39280549,3445,3445,3445,3445,4
+20250324,122500,39266769,3450,3450,3450,3450,0
+20250324,122400,39266769,3450,3450,3450,3450,0
+20250324,122300,39266769,3450,3450,3450,3450,0
+20250324,122200,39266769,3450,3450,3450,3450,0
+20250324,122100,39266769,3450,3450,3450,3450,0
+20250324,122000,39266769,3450,3450,3450,3450,0
+20250324,121900,39266769,3450,3450,3450,3450,57
+20250324,121800,39070119,3450,3450,3450,3450,0
+20250324,121700,39070119,3450,3450,3450,3450,0
+20250324,121600,39070119,3450,3450,3450,3450,2
+20250324,121500,39063219,3450,3450,3450,3450,0
+20250324,121400,39063219,3450,3450,3450,3450,0
+20250324,121300,39063219,3450,3450,3450,3450,0
+20250324,121200,39063219,3450,3450,3450,3450,4
+20250324,121100,39049419,3450,3450,3450,3450,0
+20250324,121000,39049419,3450,3450,3450,3450,0
+20250324,120900,39049419,3450,3450,3450,3450,0
+20250324,120800,39049419,3450,3450,3450,3450,0
+20250324,120700,39049419,3450,3450,3450,3450,0
+20250324,120600,39049419,3450,3450,3450,3450,0
+20250324,120500,39049419,3450,3450,3450,3450,0
+20250324,120400,39049419,3450,3450,3450,3450,0
+20250324,120300,39049419,3450,3450,3450,3450,0
+20250324,120200,39049419,3450,3450,3450,3450,0
+20250324,120100,39049419,3450,3450,3450,3450,49
+20250324,120000,38880369,3455,3455,3455,3455,0
+20250324,115900,38880369,3455,3455,3455,3455,0
+20250324,115800,38880369,3455,3455,3455,3455,0
+20250324,115700,38880369,3455,3455,3455,3455,0
+20250324,115600,38880369,3455,3455,3455,3455,0
+20250324,115500,38880369,3455,3455,3455,3455,0
+20250324,115400,38880369,3455,3455,3455,3455,10
+20250324,115300,38845819,3455,3455,3455,3455,29
+20250324,115200,38745624,3450,3450,3450,3450,0
+20250324,115100,38745624,3450,3450,3450,3450,0
+20250324,115000,38745624,3450,3450,3450,3450,0
+20250324,114900,38745624,3450,3450,3450,3450,0
+20250324,114800,38745624,3450,3450,3450,3450,0
+20250324,114700,38745624,3450,3450,3450,3450,0
+20250324,114600,38745624,3450,3450,3450,3450,0
+20250324,114500,38745624,3450,3450,3450,3450,0
+20250324,114400,38745624,3450,3450,3450,3450,0
+20250324,114300,38745624,3450,3450,3450,3450,0
+20250324,114200,38745624,3450,3450,3450,3450,0
+20250324,114100,38745624,3450,3450,3450,3450,0
+20250324,114000,38745624,3450,3450,3450,3450,0
+20250324,113900,38745624,3450,3450,3450,3450,0
+20250324,113800,38745624,3450,3450,3450,3450,0
+20250324,113700,38745624,3450,3450,3450,3450,88
+20250324,113600,38442024,3450,3450,3450,3450,0
+20250324,113500,38442024,3450,3450,3450,3450,0
+20250324,113400,38442024,3450,3450,3450,3450,0
+20250324,113300,38442024,3450,3450,3450,3450,0
+20250324,113200,38442024,3450,3450,3450,3450,0
+20250324,113100,38442024,3450,3450,3450,3450,0
+20250324,113000,38442024,3450,3450,3450,3450,0
+20250324,112900,38442024,3450,3450,3450,3450,0
+20250324,112800,38442024,3450,3450,3450,3450,0
+20250324,112700,38442024,3450,3450,3450,3450,0
+20250324,112600,38442024,3450,3450,3450,3450,0
+20250324,112500,38442024,3450,3450,3450,3450,0
+20250324,112400,38442024,3450,3450,3450,3450,0
+20250324,112300,38442024,3450,3450,3450,3450,80
+20250324,112200,38166024,3450,3450,3450,3450,57
+20250324,112100,37969374,3440,3440,3440,3440,0
+20250324,112000,37969374,3440,3440,3440,3440,0
+20250324,111900,37969374,3440,3440,3440,3440,163
+20250324,111800,37408654,3445,3445,3445,3445,277
+20250324,111700,36454389,3445,3445,3445,3445,0
+20250324,111600,36454389,3445,3445,3445,3445,0
+20250324,111500,36454389,3445,3445,3445,3445,0
+20250324,111400,36454389,3445,3445,3445,3445,0
+20250324,111300,36454389,3445,3445,3445,3445,0
+20250324,111200,36454389,3445,3445,3445,3445,0
+20250324,111100,36454389,3445,3445,3445,3445,0
+20250324,111000,36454389,3445,3445,3445,3445,0
+20250324,110900,36454389,3445,3445,3445,3445,0
+20250324,110800,36454389,3445,3445,3445,3445,0
+20250324,110700,36454389,3445,3450,3450,3445,30
+20250324,110600,36351014,3455,3455,3455,3455,0
+20250324,110500,36351014,3455,3455,3455,3455,0
+20250324,110400,36351014,3455,3455,3455,3455,122
+20250324,110300,35929504,3450,3450,3450,3450,0
+20250324,110200,35929504,3450,3450,3450,3450,0
+20250324,110100,35929504,3450,3450,3450,3450,0
+20250324,110000,35929504,3450,3450,3450,3450,0
+20250324,105900,35929504,3450,3450,3450,3450,4
+20250324,105800,35915704,3450,3455,3455,3450,568
+20250324,105700,33953909,3480,3485,3485,3480,44
+20250324,105600,33800639,3477,3477,3477,3477,0
+20250324,105500,33800639,3477,3477,3477,3477,0
+20250324,105400,33800639,3477,3477,3477,3477,0
+20250324,105300,33800639,3477,3477,3477,3477,0
+20250324,105200,33800639,3477,3477,3477,3477,0
+20250324,105100,33800639,3477,3477,3477,3477,0
+20250324,105000,33800639,3477,3477,3477,3477,0
+20250324,104900,33800639,3477,3477,3477,3477,0
+20250324,104800,33800639,3477,3477,3477,3477,0
+20250324,104700,33800639,3477,3477,3477,3477,0
+20250324,104600,33800639,3477,3477,3477,3477,0
+20250324,104500,33800639,3477,3477,3477,3477,0
+20250324,104400,33800639,3477,3477,3477,3477,10
+20250324,104300,33765869,3455,3455,3455,3455,0
+20250324,104200,33765869,3455,3455,3455,3455,0
+20250324,104100,33765869,3455,3455,3455,3455,110
+20250324,104000,33385819,3455,3455,3455,3455,0
+20250324,103900,33385819,3455,3455,3455,3455,0
+20250324,103800,33385819,3455,3455,3455,3455,0
+20250324,103700,33385819,3455,3455,3455,3455,15
+20250324,103600,33333994,3455,3455,3455,3455,1
+20250324,103500,33330539,3455,3455,3455,3455,68
+20250324,103400,33095599,3455,3455,3455,3455,0
+20250324,103300,33095599,3455,3455,3455,3455,0
+20250324,103200,33095599,3455,3455,3455,3455,0
+20250324,103100,33095599,3455,3455,3455,3455,0
+20250324,103000,33095599,3455,3455,3455,3455,68
+20250324,102900,32860659,3455,3455,3455,3455,0
+20250324,102800,32860659,3455,3455,3455,3455,0
+20250324,102700,32860659,3455,3455,3455,3455,0
+20250324,102600,32860659,3455,3455,3455,3455,5
+20250324,102500,32843384,3455,3455,3455,3455,68
+20250324,102400,32608444,3455,3455,3455,3455,0
+20250324,102300,32608444,3455,3455,3455,3455,3
+20250324,102200,32598079,3455,3455,3455,3455,0
+20250324,102100,32598079,3455,3455,3455,3455,0
+20250324,102000,32598079,3455,3455,3455,3455,27
+20250324,101900,32504794,3455,3455,3455,3455,0
+20250324,101800,32504794,3455,3455,3455,3455,0
+20250324,101700,32504794,3455,3455,3455,3455,216
+20250324,101600,31758514,3450,3450,3450,3450,0
+20250324,101500,31758514,3450,3450,3450,3450,0
+20250324,101400,31758514,3450,3450,3450,3450,0
+20250324,101300,31758514,3450,3450,3450,3450,0
+20250324,101200,31758514,3450,3450,3450,3450,0
+20250324,101100,31758514,3450,3450,3450,3450,0
+20250324,101000,31758514,3450,3450,3450,3450,0
+20250324,100900,31758514,3450,3450,3450,3450,0
+20250324,100800,31758514,3450,3450,3450,3450,3
+20250324,100700,31748164,3450,3450,3450,3450,0
+20250324,100600,31748164,3450,3450,3450,3450,0
+20250324,100500,31748164,3450,3450,3450,3450,7
+20250324,100400,31724014,3445,3445,3445,3445,0
+20250324,100300,31724014,3445,3445,3445,3445,0
+20250324,100200,31724014,3445,3445,3445,3445,0
+20250324,100100,31724014,3445,3445,3445,3445,0
+20250324,100000,31724014,3445,3445,3445,3445,0
+20250324,095900,31724014,3445,3445,3445,3445,0
+20250324,095800,31724014,3445,3445,3445,3445,0
+20250324,095700,31724014,3445,3445,3445,3445,0
+20250324,095600,31724014,3445,3445,3445,3445,0
+20250324,095500,31724014,3445,3445,3445,3445,309
+20250324,095400,30659509,3450,3450,3450,3450,0
+20250324,095300,30659509,3450,3450,3450,3450,0
+20250324,095200,30659509,3450,3450,3450,3450,83
+20250324,095100,30373159,3455,3455,3455,3455,0
+20250324,095000,30373159,3455,3455,3455,3455,0
+20250324,094900,30373159,3455,3455,3455,3455,0
+20250324,094800,30373159,3455,3455,3455,3455,0
+20250324,094700,30373159,3455,3455,3455,3455,0
+20250324,094600,30373159,3455,3450,3455,3450,7
+20250324,094500,30348984,3455,3455,3455,3455,12
+20250324,094400,30307524,3455,3450,3455,3450,1702
+20250324,094300,24434194,3445,3445,3445,3445,91
+20250324,094200,24120699,3445,3445,3445,3445,0
+20250324,094100,24120699,3445,3445,3445,3445,198
+20250324,094000,23438589,3445,3445,3445,3445,7
+20250324,093900,23414474,3445,3445,3445,3445,2
+20250324,093800,23407584,3445,3445,3445,3445,0
+20250324,093700,23407584,3445,3445,3445,3445,0
+20250324,093600,23407584,3445,3445,3445,3445,0
+20250324,093500,23407584,3445,3445,3445,3445,0
+20250324,093400,23407584,3445,3445,3445,3445,263
+20250324,093300,22501549,3445,3445,3445,3445,0
+20250324,093200,22501549,3445,3445,3445,3445,0
+20250324,093100,22501549,3445,3445,3445,3445,258
+20250324,093000,21612739,3445,3445,3445,3445,0
+20250324,092900,21612739,3445,3445,3445,3445,91
+20250324,092800,21299244,3450,3450,3450,3450,100
+20250324,092700,20954244,3450,3447,3450,3447,200
+20250324,092600,20264379,3445,3445,3445,3445,2
+20250324,092500,20257489,3445,3445,3445,3445,267
+20250324,092400,19337674,3445,3445,3445,3445,2
+20250324,092300,19330784,3445,3445,3445,3445,91
+20250324,092200,19017289,3445,3445,3445,3445,0
+20250324,092100,19017289,3445,3445,3445,3445,791
+20250324,092000,16292294,3450,3450,3450,3450,50
+20250324,091900,16119794,3445,3450,3450,3445,221
+20250324,091800,15357570,3450,3450,3450,3450,0
+20250324,091700,15357570,3450,3450,3450,3450,1000
+20250324,091600,11907570,3450,3445,3450,3445,191
+20250324,091500,11249075,3445,3445,3445,3445,0
+20250324,091400,11249075,3445,3445,3445,3445,91
+20250324,091300,10935580,3445,3445,3445,3445,141
+20250324,091200,10449835,3445,3445,3445,3445,0
+20250324,091100,10449835,3445,3455,3455,3445,171
+20250324,091000,9860380,3465,3465,3465,3465,91
+20250324,090900,9545065,3495,3495,3495,3495,0
+20250324,090800,9545065,3495,3495,3495,3495,0
+20250324,090700,9545065,3495,3495,3495,3495,0
+20250324,090600,9545065,3495,3495,3495,3495,0
+20250324,090500,9545065,3495,3495,3495,3495,0
+20250324,090400,9545065,3495,3495,3495,3495,214
+20250324,090300,8797135,3495,3495,3495,3495,377
+20250324,090200,7479520,3445,3445,3445,3445,91
+20250324,090100,7166025,3445,3455,3495,3440,1095
+20250324,090000,3389355,3455,3455,3455,3455,981

080470/min/candle-20250325.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195400,38827739,3475,3475,3475,3475,28
+20250325,195300,38827739,3475,3475,3475,3475,0
+20250325,195200,38827739,3475,3475,3475,3475,0
+20250325,195100,38827739,3475,3475,3475,3475,0
+20250325,195000,38827739,3475,3475,3475,3475,0
+20250325,194900,38827739,3475,3475,3475,3475,0
+20250325,194800,38827739,3475,3475,3475,3475,0
+20250325,194700,38827739,3475,3475,3475,3475,0
+20250325,194600,38827739,3475,3475,3475,3475,0
+20250325,194500,38827739,3475,3475,3475,3475,0
+20250325,194400,38827739,3475,3475,3475,3475,0
+20250325,194300,38827739,3475,3475,3475,3475,0
+20250325,194200,38827739,3475,3475,3475,3475,0
+20250325,194100,38827739,3475,3475,3475,3475,0
+20250325,194000,38827739,3475,3475,3475,3475,0
+20250325,193900,38827739,3475,3475,3475,3475,0
+20250325,193800,38827739,3475,3475,3475,3475,0
+20250325,193700,38827739,3475,3475,3475,3475,0
+20250325,193600,38827739,3475,3475,3475,3475,0
+20250325,193500,38827739,3475,3475,3475,3475,0
+20250325,193400,38827739,3475,3475,3475,3475,0
+20250325,193300,38827739,3475,3475,3475,3475,0
+20250325,193200,38827739,3475,3475,3475,3475,0
+20250325,193100,38827739,3475,3475,3475,3475,0
+20250325,193000,38827739,3475,3475,3475,3475,0
+20250325,192900,38827739,3475,3475,3475,3475,0
+20250325,192800,38827739,3475,3475,3475,3475,0
+20250325,192700,38827739,3475,3475,3475,3475,0
+20250325,192600,38827739,3475,3475,3475,3475,0
+20250325,192500,38827739,3475,3475,3475,3475,0
+20250325,192400,38827739,3475,3475,3475,3475,28
+20250325,192300,38827739,3475,3475,3475,3475,0
+20250325,192200,38827739,3475,3475,3475,3475,0
+20250325,192100,38827739,3475,3475,3475,3475,0
+20250325,192000,38827739,3475,3475,3475,3475,0
+20250325,191900,38827739,3475,3475,3475,3475,0
+20250325,191800,38827739,3475,3475,3475,3475,0
+20250325,191700,38827739,3475,3475,3475,3475,0
+20250325,191600,38827739,3475,3475,3475,3475,0
+20250325,191500,38827739,3475,3475,3475,3475,0
+20250325,191400,38827739,3475,3475,3475,3475,0
+20250325,191300,38827739,3475,3475,3475,3475,0
+20250325,191200,38827739,3475,3475,3475,3475,0
+20250325,191100,38827739,3475,3475,3475,3475,0
+20250325,191000,38827739,3475,3475,3475,3475,0
+20250325,190900,38827739,3475,3475,3475,3475,0
+20250325,190800,38827739,3475,3475,3475,3475,0
+20250325,190700,38827739,3475,3475,3475,3475,0
+20250325,190600,38827739,3475,3475,3475,3475,0
+20250325,190500,38827739,3475,3475,3475,3475,0
+20250325,190400,38827739,3475,3475,3475,3475,0
+20250325,190300,38827739,3475,3475,3475,3475,0
+20250325,190200,38827739,3475,3475,3475,3475,0
+20250325,190100,38827739,3475,3475,3475,3475,0
+20250325,190000,38827739,3475,3475,3475,3475,0
+20250325,185900,38827739,3475,3475,3475,3475,0
+20250325,185800,38827739,3475,3475,3475,3475,0
+20250325,185700,38827739,3475,3475,3475,3475,0
+20250325,185600,38827739,3475,3475,3475,3475,0
+20250325,185500,38827739,3475,3475,3475,3475,0
+20250325,185400,38827739,3475,3475,3475,3475,28
+20250325,185300,38827739,3475,3475,3475,3475,0
+20250325,185200,38827739,3475,3475,3475,3475,0
+20250325,185100,38827739,3475,3475,3475,3475,0
+20250325,185000,38827739,3475,3475,3475,3475,0
+20250325,184900,38827739,3475,3475,3475,3475,0
+20250325,184800,38827739,3475,3475,3475,3475,0
+20250325,184700,38827739,3475,3475,3475,3475,0
+20250325,184600,38827739,3475,3475,3475,3475,0
+20250325,184500,38827739,3475,3475,3475,3475,0
+20250325,184400,38827739,3475,3475,3475,3475,0
+20250325,184300,38827739,3475,3475,3475,3475,0
+20250325,184200,38827739,3475,3475,3475,3475,0
+20250325,184100,38827739,3475,3475,3475,3475,0
+20250325,184000,38827739,3475,3475,3475,3475,0
+20250325,183900,38827739,3475,3475,3475,3475,0
+20250325,183800,38827739,3475,3475,3475,3475,0
+20250325,183700,38827739,3475,3475,3475,3475,0
+20250325,183600,38827739,3475,3475,3475,3475,0
+20250325,183500,38827739,3475,3475,3475,3475,0
+20250325,183400,38827739,3475,3475,3475,3475,0
+20250325,183300,38827739,3475,3475,3475,3475,0
+20250325,183200,38827739,3475,3475,3475,3475,0
+20250325,183100,38827739,3475,3475,3475,3475,0
+20250325,183000,38827739,3475,3475,3475,3475,0
+20250325,182900,38827739,3475,3475,3475,3475,0
+20250325,182800,38827739,3475,3475,3475,3475,0
+20250325,182700,38827739,3475,3475,3475,3475,0
+20250325,182600,38827739,3475,3475,3475,3475,0
+20250325,182500,38827739,3475,3475,3475,3475,0
+20250325,182400,38827739,3475,3475,3475,3475,28
+20250325,182300,38827739,3475,3475,3475,3475,0
+20250325,182200,38827739,3475,3475,3475,3475,0
+20250325,182100,38827739,3475,3475,3475,3475,0
+20250325,182000,38827739,3475,3475,3475,3475,0
+20250325,181900,38827739,3475,3475,3475,3475,0
+20250325,181800,38827739,3475,3475,3475,3475,0
+20250325,181700,38827739,3475,3475,3475,3475,0
+20250325,181600,38827739,3475,3475,3475,3475,0
+20250325,181500,38827739,3475,3475,3475,3475,0
+20250325,181400,38827739,3475,3475,3475,3475,0
+20250325,181300,38827739,3475,3475,3475,3475,0
+20250325,181200,38827739,3475,3475,3475,3475,0
+20250325,181100,38827739,3475,3475,3475,3475,0
+20250325,181000,38827739,3475,3475,3475,3475,0
+20250325,180900,38827739,3475,3475,3475,3475,0
+20250325,180800,38827739,3475,3475,3475,3475,0
+20250325,180700,38827739,3475,3475,3475,3475,0
+20250325,180600,38827739,3475,3475,3475,3475,0
+20250325,180500,38827739,3475,3475,3475,3475,0
+20250325,180400,38827739,3475,3475,3475,3475,0
+20250325,180300,38827739,3475,3475,3475,3475,0
+20250325,180200,38827739,3475,3475,3475,3475,0
+20250325,180100,38827739,3475,3475,3475,3475,0
+20250325,180000,38827739,3475,3475,3475,3475,0
+20250325,175900,38827739,3475,3475,3475,3475,0
+20250325,175800,38827739,3475,3475,3475,3475,0
+20250325,175700,38827739,3475,3475,3475,3475,0
+20250325,175600,38827739,3475,3475,3475,3475,0
+20250325,175500,38827739,3475,3475,3475,3475,0
+20250325,175400,38827739,3475,3475,3475,3475,28
+20250325,175300,38827739,3475,3475,3475,3475,0
+20250325,175200,38827739,3475,3475,3475,3475,0
+20250325,175100,38827739,3475,3475,3475,3475,0
+20250325,175000,38827739,3475,3475,3475,3475,0
+20250325,174900,38827739,3475,3475,3475,3475,0
+20250325,174800,38827739,3475,3475,3475,3475,0
+20250325,174700,38827739,3475,3475,3475,3475,0
+20250325,174600,38827739,3475,3475,3475,3475,0
+20250325,174500,38827739,3475,3475,3475,3475,0
+20250325,174400,38827739,3475,3475,3475,3475,0
+20250325,174300,38827739,3475,3475,3475,3475,0
+20250325,174200,38827739,3475,3475,3475,3475,0
+20250325,174100,38827739,3475,3475,3475,3475,0
+20250325,174000,38827739,3475,3475,3475,3475,0
+20250325,173900,38827739,3475,3475,3475,3475,0
+20250325,173800,38827739,3475,3475,3475,3475,0
+20250325,173700,38827739,3475,3475,3475,3475,0
+20250325,173600,38827739,3475,3475,3475,3475,0
+20250325,173500,38827739,3475,3475,3475,3475,0
+20250325,173400,38827739,3475,3475,3475,3475,0
+20250325,173300,38827739,3475,3475,3475,3475,0
+20250325,173200,38827739,3475,3475,3475,3475,0
+20250325,173100,38827739,3475,3475,3475,3475,0
+20250325,173000,38827739,3475,3475,3475,3475,0
+20250325,172900,38827739,3475,3475,3475,3475,0
+20250325,172800,38827739,3475,3475,3475,3475,0
+20250325,172700,38827739,3475,3475,3475,3475,0
+20250325,172600,38827739,3475,3475,3475,3475,0
+20250325,172500,38827739,3475,3475,3475,3475,0
+20250325,172400,38827739,3475,3475,3475,3475,28
+20250325,172300,38827739,3475,3475,3475,3475,0
+20250325,172200,38827739,3475,3475,3475,3475,0
+20250325,172100,38827739,3475,3475,3475,3475,0
+20250325,172000,38827739,3475,3475,3475,3475,0
+20250325,171900,38827739,3475,3475,3475,3475,0
+20250325,171800,38827739,3475,3475,3475,3475,0
+20250325,171700,38827739,3475,3475,3475,3475,0
+20250325,171600,38827739,3475,3475,3475,3475,0
+20250325,171500,38827739,3475,3475,3475,3475,0
+20250325,171400,38827739,3475,3475,3475,3475,0
+20250325,171300,38827739,3475,3475,3475,3475,0
+20250325,171200,38827739,3475,3475,3475,3475,0
+20250325,171100,38827739,3475,3475,3475,3475,0
+20250325,171000,38827739,3475,3475,3475,3475,0
+20250325,170900,38827739,3475,3475,3475,3475,0
+20250325,170800,38827739,3475,3475,3475,3475,0
+20250325,170700,38827739,3475,3475,3475,3475,0
+20250325,170600,38827739,3475,3475,3475,3475,0
+20250325,170500,38827739,3475,3475,3475,3475,0
+20250325,170400,38827739,3475,3475,3475,3475,0
+20250325,170300,38827739,3475,3475,3475,3475,0
+20250325,170200,38827739,3475,3475,3475,3475,0
+20250325,170100,38827739,3475,3475,3475,3475,0
+20250325,170000,38827739,3475,3475,3475,3475,0
+20250325,165900,38827739,3475,3475,3475,3475,0
+20250325,165800,38827739,3475,3475,3475,3475,0
+20250325,165700,38827739,3475,3475,3475,3475,0
+20250325,165600,38827739,3475,3475,3475,3475,0
+20250325,165500,38827739,3475,3475,3475,3475,0
+20250325,165400,38827739,3475,3475,3475,3475,28
+20250325,165300,38827739,3475,3475,3475,3475,0
+20250325,165200,38827739,3475,3475,3475,3475,0
+20250325,165100,38827739,3475,3475,3475,3475,0
+20250325,165000,38827739,3475,3475,3475,3475,0
+20250325,164900,38827739,3475,3475,3475,3475,0
+20250325,164800,38827739,3475,3475,3475,3475,0
+20250325,164700,38827739,3475,3475,3475,3475,0
+20250325,164600,38827739,3475,3475,3475,3475,0
+20250325,164500,38827739,3475,3475,3475,3475,0
+20250325,164400,38827739,3475,3475,3475,3475,0
+20250325,164300,38827739,3475,3475,3475,3475,0
+20250325,164200,38827739,3475,3475,3475,3475,0
+20250325,164100,38827739,3475,3475,3475,3475,0
+20250325,164000,38827739,3475,3475,3475,3475,0
+20250325,163900,38827739,3475,3475,3475,3475,0
+20250325,163800,38827739,3475,3475,3475,3475,0
+20250325,163700,38827739,3475,3475,3475,3475,0
+20250325,163600,38827739,3475,3475,3475,3475,0
+20250325,163500,38827739,3475,3475,3475,3475,0
+20250325,163400,38827739,3475,3475,3475,3475,0
+20250325,163300,38827739,3475,3475,3475,3475,0
+20250325,163200,38827739,3475,3475,3475,3475,0
+20250325,163100,38827739,3475,3475,3475,3475,0
+20250325,163000,38827739,3475,3475,3475,3475,0
+20250325,162900,38827739,3475,3475,3475,3475,0
+20250325,162800,38827739,3475,3475,3475,3475,0
+20250325,162700,38827739,3475,3475,3475,3475,0
+20250325,162600,38827739,3475,3475,3475,3475,0
+20250325,162500,38827739,3475,3475,3475,3475,0
+20250325,162400,38827739,3475,3475,3475,3475,28
+20250325,162300,38827739,3475,3475,3475,3475,0
+20250325,162200,38827739,3475,3475,3475,3475,0
+20250325,162100,38827739,3475,3475,3475,3475,0
+20250325,162000,38827739,3475,3475,3475,3475,0
+20250325,161900,38827739,3475,3475,3475,3475,0
+20250325,161800,38827739,3475,3475,3475,3475,0
+20250325,161700,38827739,3475,3475,3475,3475,0
+20250325,161600,38827739,3475,3475,3475,3475,0
+20250325,161500,38827739,3475,3475,3475,3475,0
+20250325,161400,38827739,3475,3475,3475,3475,0
+20250325,161300,38827739,3475,3475,3475,3475,0
+20250325,161200,38827739,3475,3475,3475,3475,0
+20250325,161100,38827739,3475,3475,3475,3475,0
+20250325,161000,38827739,3475,3475,3475,3475,0
+20250325,160900,38827739,3475,3475,3475,3475,0
+20250325,160800,38827739,3475,3475,3475,3475,0
+20250325,160700,38827739,3475,3475,3475,3475,0
+20250325,160600,38827739,3475,3475,3475,3475,0
+20250325,160500,38827739,3475,3475,3475,3475,0
+20250325,160400,38827739,3475,3475,3475,3475,0
+20250325,160300,38827739,3475,3475,3475,3475,0
+20250325,160200,38827739,3475,3475,3475,3475,0
+20250325,160100,38827739,3475,3475,3475,3475,0
+20250325,160000,38827739,3475,3475,3475,3475,0
+20250325,155900,38827739,3475,3475,3475,3475,0
+20250325,155800,38827739,3475,3475,3475,3475,0
+20250325,155700,38827739,3475,3475,3475,3475,0
+20250325,155600,38827739,3475,3475,3475,3475,0
+20250325,155500,38827739,3475,3475,3475,3475,0
+20250325,155400,38827739,3475,3475,3475,3475,28
+20250325,155300,38827739,3475,3475,3475,3475,0
+20250325,155200,38827739,3475,3475,3475,3475,0
+20250325,155100,38827739,3475,3475,3475,3475,0
+20250325,155000,38827739,3475,3475,3475,3475,0
+20250325,154900,38827739,3475,3475,3475,3475,0
+20250325,154800,38827739,3475,3475,3475,3475,0
+20250325,154700,38827739,3475,3475,3475,3475,0
+20250325,154600,38827739,3475,3475,3475,3475,0
+20250325,154500,38827739,3475,3475,3475,3475,0
+20250325,154400,38827739,3475,3475,3475,3475,0
+20250325,154300,38827739,3475,3475,3475,3475,0
+20250325,154200,38827739,3475,3475,3475,3475,0
+20250325,154100,38827739,3475,3475,3475,3475,0
+20250325,154000,38827739,3475,3475,3475,3475,0
+20250325,153900,38827739,3475,3475,3475,3475,0
+20250325,153800,38827739,3475,3475,3475,3475,0
+20250325,153700,38827739,3475,3475,3475,3475,0
+20250325,153600,38827739,3475,3475,3475,3475,0
+20250325,153500,38827739,3475,3475,3475,3475,0
+20250325,153400,38827739,3475,3475,3475,3475,0
+20250325,153300,38827739,3475,3475,3475,3475,0
+20250325,153200,38827739,3475,3475,3475,3475,0
+20250325,153100,38827739,3475,3475,3475,3475,0
+20250325,153000,38827739,3475,3475,3475,3475,28
+20250325,152900,38730439,3490,3490,3490,3490,0
+20250325,152800,38730439,3490,3490,3490,3490,0
+20250325,152700,38730439,3490,3490,3490,3490,0
+20250325,152600,38730439,3490,3490,3490,3490,0
+20250325,152500,38730439,3490,3490,3490,3490,0
+20250325,152400,38730439,3490,3490,3490,3490,0
+20250325,152300,38730439,3490,3490,3490,3490,0
+20250325,152200,38730439,3490,3490,3490,3490,0
+20250325,152100,38730439,3490,3490,3490,3490,0
+20250325,152000,38730439,3490,3490,3490,3490,0
+20250325,151900,38730439,3490,3490,3490,3490,0
+20250325,151800,38730439,3490,3490,3490,3490,0
+20250325,151700,38730439,3490,3490,3490,3490,0
+20250325,151600,38730439,3490,3490,3490,3490,0
+20250325,151500,38730439,3490,3490,3490,3490,0
+20250325,151400,38730439,3490,3490,3490,3490,0
+20250325,151300,38730439,3490,3485,3490,3485,2
+20250325,151200,38723464,3475,3475,3475,3475,0
+20250325,151100,38723464,3475,3475,3475,3475,0
+20250325,151000,38723464,3475,3475,3475,3475,0
+20250325,150900,38723464,3475,3475,3475,3475,12
+20250325,150800,38681764,3475,3475,3475,3475,0
+20250325,150700,38681764,3475,3475,3475,3475,0
+20250325,150600,38681764,3475,3475,3475,3475,0
+20250325,150500,38681764,3475,3475,3475,3475,0
+20250325,150400,38681764,3475,3475,3475,3475,0
+20250325,150300,38681764,3475,3475,3475,3475,6
+20250325,150200,38660914,3475,3475,3475,3475,0
+20250325,150100,38660914,3475,3475,3475,3475,0
+20250325,150000,38660914,3475,3475,3475,3475,0
+20250325,145900,38660914,3475,3475,3475,3475,12
+20250325,145800,38619214,3465,3465,3465,3465,0
+20250325,145700,38619214,3465,3465,3465,3465,0
+20250325,145600,38619214,3465,3465,3465,3465,1
+20250325,145500,38615749,3465,3465,3465,3465,0
+20250325,145400,38615749,3465,3465,3465,3465,0
+20250325,145300,38615749,3465,3465,3465,3465,6
+20250325,145200,38594959,3465,3465,3465,3465,0
+20250325,145100,38594959,3465,3465,3465,3465,0
+20250325,145000,38594959,3465,3465,3465,3465,12
+20250325,144900,38553379,3465,3465,3465,3465,0
+20250325,144800,38553379,3465,3465,3465,3465,0
+20250325,144700,38553379,3465,3465,3465,3465,0
+20250325,144600,38553379,3465,3465,3465,3465,0
+20250325,144500,38553379,3465,3465,3465,3465,0
+20250325,144400,38553379,3465,3465,3465,3465,6
+20250325,144300,38532589,3465,3465,3465,3465,0
+20250325,144200,38532589,3465,3465,3465,3465,0
+20250325,144100,38532589,3465,3465,3465,3465,12
+20250325,144000,38491009,3470,3470,3470,3470,0
+20250325,143900,38491009,3470,3470,3470,3470,0
+20250325,143800,38491009,3470,3470,3470,3470,5
+20250325,143700,38473659,3470,3470,3470,3470,0
+20250325,143600,38473659,3470,3470,3470,3470,0
+20250325,143500,38473659,3470,3470,3470,3470,1
+20250325,143400,38470189,3470,3470,3470,3470,0
+20250325,143300,38470189,3470,3470,3470,3470,0
+20250325,143200,38470189,3470,3470,3475,3470,70
+20250325,143100,38227239,3475,3475,3475,3475,0
+20250325,143000,38227239,3475,3475,3475,3475,12
+20250325,142900,38185539,3475,3475,3475,3475,0
+20250325,142800,38185539,3475,3475,3475,3475,0
+20250325,142700,38185539,3475,3475,3475,3475,0
+20250325,142600,38185539,3475,3470,3475,3470,7
+20250325,142500,38161244,3470,3470,3470,3470,0
+20250325,142400,38161244,3470,3470,3470,3470,0
+20250325,142300,38161244,3470,3470,3470,3470,0
+20250325,142200,38161244,3470,3470,3470,3470,12
+20250325,142100,38119604,3470,3470,3470,3470,2
+20250325,142000,38112664,3470,3470,3470,3470,0
+20250325,141900,38112664,3470,3470,3470,3470,0
+20250325,141800,38112664,3470,3470,3470,3470,0
+20250325,141700,38112664,3470,3470,3470,3470,0
+20250325,141600,38112664,3470,3470,3470,3470,8
+20250325,141500,38084904,3475,3475,3475,3475,1
+20250325,141400,38081429,3475,3475,3475,3475,3
+20250325,141300,38071004,3470,3470,3470,3470,12
+20250325,141200,38029364,3475,3475,3475,3475,0
+20250325,141100,38029364,3475,3475,3475,3475,0
+20250325,141000,38029364,3475,3475,3475,3475,0
+20250325,140900,38029364,3475,3475,3475,3475,0
+20250325,140800,38029364,3475,3475,3475,3475,3
+20250325,140700,38018939,3470,3470,3470,3470,6
+20250325,140600,37998119,3475,3475,3475,3475,1
+20250325,140500,37994644,3475,3475,3475,3475,0
+20250325,140400,37994644,3475,3480,3480,3475,26
+20250325,140300,37904204,3480,3480,3480,3480,0
+20250325,140200,37904204,3480,3480,3480,3480,0
+20250325,140100,37904204,3480,3480,3480,3480,3
+20250325,140000,37893764,3485,3485,3485,3485,3
+20250325,135900,37883309,3480,3480,3480,3480,0
+20250325,135800,37883309,3480,3480,3480,3480,6
+20250325,135700,37862429,3480,3480,3480,3480,0
+20250325,135600,37862429,3480,3480,3480,3480,4
+20250325,135500,37848509,3480,3480,3480,3480,12
+20250325,135400,37806749,3480,3480,3480,3480,0
+20250325,135300,37806749,3480,3480,3480,3480,0
+20250325,135200,37806749,3480,3480,3480,3480,0
+20250325,135100,37806749,3480,3480,3480,3480,0
+20250325,135000,37806749,3480,3480,3480,3480,0
+20250325,134900,37806749,3480,3475,3480,3475,10
+20250325,134800,37771979,3475,3475,3475,3475,0
+20250325,134700,37771979,3475,3475,3475,3475,0
+20250325,134600,37771979,3475,3475,3475,3475,2
+20250325,134500,37765029,3475,3475,3475,3475,13
+20250325,134400,37719854,3475,3475,3475,3475,0
+20250325,134300,37719854,3475,3475,3475,3475,0
+20250325,134200,37719854,3475,3475,3475,3475,0
+20250325,134100,37719854,3475,3475,3475,3475,0
+20250325,134000,37719854,3475,3475,3475,3475,0
+20250325,133900,37719854,3475,3475,3475,3475,6
+20250325,133800,37699004,3475,3475,3475,3475,0
+20250325,133700,37699004,3475,3475,3475,3475,0
+20250325,133600,37699004,3475,3475,3475,3475,13
+20250325,133500,37653829,3475,3475,3475,3475,0
+20250325,133400,37653829,3475,3475,3475,3475,0
+20250325,133300,37653829,3475,3475,3475,3475,0
+20250325,133200,37653829,3475,3475,3475,3475,0
+20250325,133100,37653829,3475,3475,3475,3475,4
+20250325,133000,37639929,3475,3475,3475,3475,4
+20250325,132900,37626029,3475,3475,3475,3475,0
+20250325,132800,37626029,3475,3475,3475,3475,0
+20250325,132700,37626029,3475,3475,3475,3475,13
+20250325,132600,37580854,3480,3480,3480,3480,2
+20250325,132500,37573894,3480,3480,3480,3480,0
+20250325,132400,37573894,3480,3480,3480,3480,0
+20250325,132300,37573894,3480,3480,3480,3480,0
+20250325,132200,37573894,3480,3475,3480,3475,16
+20250325,132100,37518244,3475,3475,3475,3475,1
+20250325,132000,37514769,3490,3490,3490,3490,1
+20250325,131900,37511279,3490,3490,3490,3490,0
+20250325,131800,37511279,3490,3490,3490,3490,9
+20250325,131700,37479869,3490,3490,3490,3490,0
+20250325,131600,37479869,3490,3500,3500,3490,146
+20250325,131500,36969569,3505,3505,3505,3505,0
+20250325,131400,36969569,3505,3505,3505,3505,0
+20250325,131300,36969569,3505,3505,3505,3505,0
+20250325,131200,36969569,3505,3505,3505,3505,6
+20250325,131100,36948539,3505,3505,3505,3505,2
+20250325,131000,36941529,3505,3505,3505,3505,0
+20250325,130900,36941529,3505,3505,3505,3505,13
+20250325,130800,36895964,3505,3505,3505,3505,0
+20250325,130700,36895964,3505,3505,3505,3505,0
+20250325,130600,36895964,3505,3505,3505,3505,0
+20250325,130500,36895964,3505,3505,3505,3505,0
+20250325,130400,36895964,3505,3505,3505,3505,0
+20250325,130300,36895964,3505,3505,3505,3505,6
+20250325,130200,36874934,3510,3510,3510,3510,0
+20250325,130100,36874934,3510,3510,3510,3510,1
+20250325,130000,36871424,3510,3510,3510,3510,9
+20250325,125900,36839834,3505,3505,3505,3505,13
+20250325,125800,36794269,3505,3505,3505,3505,0
+20250325,125700,36794269,3505,3505,3505,3505,0
+20250325,125600,36794269,3505,3505,3505,3505,2
+20250325,125500,36787259,3505,3505,3505,3505,0
+20250325,125400,36787259,3505,3505,3505,3505,0
+20250325,125300,36787259,3505,3505,3505,3505,6
+20250325,125200,36766229,3505,3505,3505,3505,0
+20250325,125100,36766229,3505,3505,3505,3505,1
+20250325,125000,36762724,3505,3505,3505,3505,13
+20250325,124900,36717159,3510,3510,3510,3510,0
+20250325,124800,36717159,3510,3510,3510,3510,0
+20250325,124700,36717159,3510,3510,3510,3510,0
+20250325,124600,36717159,3510,3510,3510,3510,0
+20250325,124500,36717159,3510,3510,3510,3510,0
+20250325,124400,36717159,3510,3510,3510,3510,6
+20250325,124300,36696099,3505,3505,3505,3505,0
+20250325,124200,36696099,3505,3505,3505,3505,0
+20250325,124100,36696099,3505,3505,3505,3505,13
+20250325,124000,36650534,3505,3505,3505,3505,0
+20250325,123900,36650534,3505,3505,3505,3505,0
+20250325,123800,36650534,3505,3505,3505,3505,0
+20250325,123700,36650534,3505,3505,3505,3505,0
+20250325,123600,36650534,3505,3505,3505,3505,0
+20250325,123500,36650534,3505,3505,3505,3505,6
+20250325,123400,36629504,3540,3540,3540,3540,1
+20250325,123300,36625964,3540,3535,3540,3535,9
+20250325,123200,36594124,3520,3520,3520,3520,13
+20250325,123100,36548364,3520,3520,3520,3520,0
+20250325,123000,36548364,3520,3520,3520,3520,0
+20250325,122900,36548364,3520,3520,3520,3520,0
+20250325,122800,36548364,3520,3520,3520,3520,0
+20250325,122700,36548364,3520,3520,3520,3520,0
+20250325,122600,36548364,3520,3520,3520,3520,9
+20250325,122500,36516684,3565,3565,3565,3565,0
+20250325,122400,36516684,3565,3520,3565,3520,501
+20250325,122300,34735899,3500,3500,3500,3500,11
+20250325,122200,34697399,3500,3500,3500,3500,13
+20250325,122100,34651899,3500,3500,3500,3500,0
+20250325,122000,34651899,3500,3500,3500,3500,0
+20250325,121900,34651899,3500,3500,3500,3500,0
+20250325,121800,34651899,3500,3500,3500,3500,0
+20250325,121700,34651899,3500,3500,3500,3500,0
+20250325,121600,34651899,3500,3505,3505,3500,7
+20250325,121500,34627394,3500,3500,3500,3500,188
+20250325,121400,33969394,3505,3505,3505,3505,0
+20250325,121300,33969394,3505,3500,3505,3500,16
+20250325,121200,33913379,3500,3500,3500,3500,0
+20250325,121100,33913379,3500,3500,3500,3500,0
+20250325,121000,33913379,3500,3500,3500,3500,0
+20250325,120900,33913379,3500,3500,3500,3500,0
+20250325,120800,33913379,3500,3500,3500,3500,0
+20250325,120700,33913379,3500,3500,3500,3500,6
+20250325,120600,33892379,3500,3500,3500,3500,0
+20250325,120500,33892379,3500,3500,3500,3500,0
+20250325,120400,33892379,3500,3500,3500,3500,13
+20250325,120300,33846879,3505,3505,3505,3505,0
+20250325,120200,33846879,3505,3505,3505,3505,0
+20250325,120100,33846879,3505,3505,3505,3505,0
+20250325,120000,33846879,3505,3505,3505,3505,2
+20250325,115900,33839869,3500,3500,3500,3500,0
+20250325,115800,33839869,3500,3500,3500,3500,6
+20250325,115700,33818869,3500,3500,3500,3500,0
+20250325,115600,33818869,3500,3500,3500,3500,2
+20250325,115500,33811869,3500,3500,3500,3500,13
+20250325,115400,33766369,3500,3500,3500,3500,0
+20250325,115300,33766369,3500,3500,3500,3500,0
+20250325,115200,33766369,3500,3500,3500,3500,0
+20250325,115100,33766369,3500,3500,3500,3500,2
+20250325,115000,33759369,3500,3500,3500,3500,0
+20250325,114900,33759369,3500,3500,3500,3500,6
+20250325,114800,33738369,3500,3500,3500,3500,0
+20250325,114700,33738369,3500,3500,3500,3500,0
+20250325,114600,33738369,3500,3500,3500,3500,4
+20250325,114500,33724369,3500,3500,3500,3500,13
+20250325,114400,33678869,3500,3500,3500,3500,0
+20250325,114300,33678869,3500,3500,3500,3500,0
+20250325,114200,33678869,3500,3500,3500,3500,0
+20250325,114100,33678869,3500,3500,3500,3500,0
+20250325,114000,33678869,3500,3500,3500,3500,0
+20250325,113900,33678869,3500,3500,3500,3500,6
+20250325,113800,33657869,3505,3505,3505,3505,1
+20250325,113700,33654364,3505,3505,3505,3505,207
+20250325,113600,32928829,3505,3505,3505,3505,13
+20250325,113500,32883264,3515,3520,3520,3515,381
+20250325,113400,31542804,3520,3520,3520,3520,4
+20250325,113300,31528724,3520,3520,3520,3520,0
+20250325,113200,31528724,3520,3520,3520,3520,0
+20250325,113100,31528724,3520,3520,3520,3520,0
+20250325,113000,31528724,3520,3520,3520,3520,6
+20250325,112900,31507604,3520,3520,3520,3520,0
+20250325,112800,31507604,3520,3520,3520,3520,0
+20250325,112700,31507604,3520,3520,3520,3520,13
+20250325,112600,31461844,3520,3520,3520,3520,0
+20250325,112500,31461844,3520,3520,3520,3520,0
+20250325,112400,31461844,3520,3520,3520,3520,0
+20250325,112300,31461844,3520,3520,3520,3520,0
+20250325,112200,31461844,3520,3520,3520,3520,0
+20250325,112100,31461844,3520,3520,3520,3520,7
+20250325,112000,31437204,3520,3520,3520,3520,0
+20250325,111900,31437204,3520,3520,3520,3520,0
+20250325,111800,31437204,3520,3520,3520,3520,153
+20250325,111700,30898644,3520,3520,3520,3520,0
+20250325,111600,30898644,3520,3527,3527,3520,102
+20250325,111500,30539592,3527,3527,3527,3527,0
+20250325,111400,30539592,3527,3527,3527,3527,0
+20250325,111300,30539592,3527,3527,3527,3527,0
+20250325,111200,30539592,3527,3527,3527,3527,7
+20250325,111100,30514903,3527,3527,3527,3527,2
+20250325,111000,30507849,3525,3525,3525,3525,0
+20250325,110900,30507849,3525,3525,3525,3525,13
+20250325,110800,30462024,3532,3532,3532,3532,0
+20250325,110700,30462024,3532,3532,3532,3532,0
+20250325,110600,30462024,3532,3532,3532,3532,0
+20250325,110500,30462024,3532,3532,3532,3532,0
+20250325,110400,30462024,3532,3532,3532,3532,0
+20250325,110300,30462024,3532,3532,3532,3532,7
+20250325,110200,30437300,3535,3535,3535,3535,0
+20250325,110100,30437300,3535,3535,3535,3535,1
+20250325,110000,30433765,3540,3540,3540,3540,1
+20250325,105900,30430225,3530,3530,3530,3530,13
+20250325,105800,30384335,3532,3532,3532,3532,0
+20250325,105700,30384335,3532,3532,3532,3532,0
+20250325,105600,30384335,3532,3532,3532,3532,0
+20250325,105500,30384335,3532,3532,3532,3532,0
+20250325,105400,30384335,3532,3532,3532,3532,0
+20250325,105300,30384335,3532,3532,3532,3532,7
+20250325,105200,30359611,3545,3545,3545,3545,1
+20250325,105100,30356066,3550,3550,3550,3550,0
+20250325,105000,30356066,3550,3505,3550,3505,513
+20250325,104900,28541116,3505,3505,3505,3505,0
+20250325,104800,28541116,3505,3505,3505,3505,0
+20250325,104700,28541116,3505,3505,3505,3505,0
+20250325,104600,28541116,3505,3505,3505,3505,2
+20250325,104500,28534106,3505,3505,3505,3505,0
+20250325,104400,28534106,3505,3505,3505,3505,7
+20250325,104300,28509571,3505,3505,3505,3505,0
+20250325,104200,28509571,3505,3505,3505,3505,0
+20250325,104100,28509571,3505,3505,3505,3505,15
+20250325,104000,28456996,3505,3505,3505,3505,0
+20250325,103900,28456996,3505,3505,3505,3505,0
+20250325,103800,28456996,3505,3505,3505,3505,0
+20250325,103700,28456996,3505,3505,3505,3505,150
+20250325,103600,27931246,3505,3505,3505,3505,2
+20250325,103500,27924236,3510,3510,3510,3510,20
+20250325,103400,27854036,3505,3505,3505,3505,0
+20250325,103300,27854036,3505,3505,3505,3505,0
+20250325,103200,27854036,3505,3505,3505,3505,13
+20250325,103100,27808471,3505,3505,3505,3505,0
+20250325,103000,27808471,3505,3505,3505,3505,0
+20250325,102900,27808471,3505,3505,3505,3505,0
+20250325,102800,27808471,3505,3505,3505,3505,0
+20250325,102700,27808471,3505,3505,3505,3505,0
+20250325,102600,27808471,3505,3505,3505,3505,7
+20250325,102500,27783936,3505,3505,3505,3505,0
+20250325,102400,27783936,3505,3505,3505,3505,0
+20250325,102300,27783936,3505,3505,3505,3505,0
+20250325,102200,27783936,3505,3505,3505,3505,13
+20250325,102100,27738371,3500,3500,3500,3500,0
+20250325,102000,27738371,3500,3500,3500,3500,0
+20250325,101900,27738371,3500,3500,3500,3500,0
+20250325,101800,27738371,3500,3500,3500,3500,0
+20250325,101700,27738371,3500,3500,3500,3500,0
+20250325,101600,27738371,3500,3500,3500,3500,192
+20250325,101500,27066371,3505,3505,3505,3505,1
+20250325,101400,27062866,3505,3510,3510,3505,114
+20250325,101300,26663286,3510,3510,3510,3510,13
+20250325,101200,26617656,3520,3520,3520,3520,0
+20250325,101100,26617656,3520,3520,3520,3520,0
+20250325,101000,26617656,3520,3520,3520,3520,0
+20250325,100900,26617656,3520,3520,3520,3520,0
+20250325,100800,26617656,3520,3510,3520,3510,18
+20250325,100700,26554456,3510,3510,3510,3510,7
+20250325,100600,26529886,3510,3510,3510,3510,0
+20250325,100500,26529886,3510,3510,3510,3510,0
+20250325,100400,26529886,3510,3510,3510,3510,13
+20250325,100300,26484256,3510,3510,3510,3510,1
+20250325,100200,26480746,3510,3510,3510,3510,0
+20250325,100100,26480746,3510,3510,3510,3510,0
+20250325,100000,26480746,3510,3510,3510,3510,0
+20250325,095900,26480746,3510,3515,3515,3510,118
+20250325,095800,26066026,3520,3520,3520,3520,244
+20250325,095700,25207146,3520,3535,3535,3520,168
+20250325,095600,24615251,3535,3535,3535,3535,193
+20250325,095500,23932996,3540,3535,3540,3535,14
+20250325,095400,23883501,3540,3540,3540,3540,0
+20250325,095300,23883501,3540,3540,3540,3540,0
+20250325,095200,23883501,3540,3540,3540,3540,2
+20250325,095100,23876421,3542,3542,3542,3542,2
+20250325,095000,23869337,3542,3542,3542,3542,1
+20250325,094900,23865795,3545,3545,3545,3545,7
+20250325,094800,23840980,3550,3550,3550,3550,0
+20250325,094700,23840980,3550,3550,3550,3550,1
+20250325,094600,23837430,3550,3550,3550,3550,1
+20250325,094500,23833880,3550,3560,3560,3550,9
+20250325,094400,23801900,3565,3565,3565,3565,10
+20250325,094300,23766250,3565,3565,3565,3565,0
+20250325,094200,23766250,3565,3565,3565,3565,0
+20250325,094100,23766250,3565,3555,3565,3555,168
+20250325,094000,23167340,3545,3555,3555,3545,149
+20250325,093900,22639095,3555,3555,3555,3555,7
+20250325,093800,22614210,3555,3555,3555,3555,181
+20250325,093700,21970755,3555,3555,3555,3555,0
+20250325,093600,21970755,3555,3560,3560,3555,14
+20250325,093500,21920980,3555,3555,3555,3555,0
+20250325,093400,21920980,3555,3560,3560,3555,86
+20250325,093300,21615240,3560,3560,3560,3560,0
+20250325,093200,21615240,3560,3560,3560,3560,1
+20250325,093100,21611680,3560,3560,3560,3555,3
+20250325,093000,21601005,3555,3555,3560,3555,12
+20250325,092900,21558330,3550,3550,3550,3550,3
+20250325,092800,21547680,3550,3550,3550,3550,2
+20250325,092700,21540580,3550,3550,3550,3550,8
+20250325,092600,21512180,3560,3560,3560,3560,21
+20250325,092500,21437420,3545,3545,3545,3545,0
+20250325,092400,21437420,3545,3545,3545,3545,0
+20250325,092300,21437420,3545,3545,3545,3545,0
+20250325,092200,21437420,3545,3545,3545,3545,8
+20250325,092100,21409060,3565,3540,3565,3540,811
+20250325,092000,18533150,3540,3540,3540,3540,0
+20250325,091900,18533150,3540,3540,3540,3540,0
+20250325,091800,18533150,3540,3540,3540,3540,13
+20250325,091700,18487130,3535,3535,3535,3535,0
+20250325,091600,18487130,3535,3550,3550,3535,10
+20250325,091500,18451750,3555,3555,3555,3555,2
+20250325,091400,18444640,3555,3560,3560,3555,129
+20250325,091300,17985545,3555,3555,3555,3555,200
+20250325,091200,17274545,3555,3550,3555,3545,781
+20250325,091100,14501240,3535,3525,3535,3525,100
+20250325,091000,14148240,3520,3520,3520,3520,0
+20250325,090900,14148240,3520,3470,3520,3470,567
+20250325,090800,12169920,3490,3490,3490,3490,10
+20250325,090700,12135020,3490,3490,3490,3490,1040
+20250325,090600,8505420,3490,3470,3490,3470,1950
+20250325,090500,1709090,3460,3460,3460,3460,0
+20250325,090400,1709090,3460,3460,3460,3460,0
+20250325,090300,1709090,3460,3460,3460,3460,120
+20250325,090200,1293890,3460,3460,3460,3460,14
+20250325,090100,1245450,3450,3450,3450,3450,0
+20250325,090000,1245450,3450,3450,3450,3450,361

080470/min/candle-20250326.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195400,18024105,3475,3475,3475,3475,72
+20250326,195300,18024105,3475,3475,3475,3475,0
+20250326,195200,18024105,3475,3475,3475,3475,0
+20250326,195100,18024105,3475,3475,3475,3475,0
+20250326,195000,18024105,3475,3475,3475,3475,0
+20250326,194900,18024105,3475,3475,3475,3475,0
+20250326,194800,18024105,3475,3475,3475,3475,0
+20250326,194700,18024105,3475,3475,3475,3475,0
+20250326,194600,18024105,3475,3475,3475,3475,0
+20250326,194500,18024105,3475,3475,3475,3475,0
+20250326,194400,18024105,3475,3475,3475,3475,0
+20250326,194300,18024105,3475,3475,3475,3475,0
+20250326,194200,18024105,3475,3475,3475,3475,0
+20250326,194100,18024105,3475,3475,3475,3475,0
+20250326,194000,18024105,3475,3475,3475,3475,0
+20250326,193900,18024105,3475,3475,3475,3475,0
+20250326,193800,18024105,3475,3475,3475,3475,0
+20250326,193700,18024105,3475,3475,3475,3475,0
+20250326,193600,18024105,3475,3475,3475,3475,0
+20250326,193500,18024105,3475,3475,3475,3475,0
+20250326,193400,18024105,3475,3475,3475,3475,0
+20250326,193300,18024105,3475,3475,3475,3475,0
+20250326,193200,18024105,3475,3475,3475,3475,0
+20250326,193100,18024105,3475,3475,3475,3475,0
+20250326,193000,18024105,3475,3475,3475,3475,0
+20250326,192900,18024105,3475,3475,3475,3475,0
+20250326,192800,18024105,3475,3475,3475,3475,0
+20250326,192700,18024105,3475,3475,3475,3475,0
+20250326,192600,18024105,3475,3475,3475,3475,0
+20250326,192500,18024105,3475,3475,3475,3475,0
+20250326,192400,18024105,3475,3475,3475,3475,72
+20250326,192300,18024105,3475,3475,3475,3475,0
+20250326,192200,18024105,3475,3475,3475,3475,0
+20250326,192100,18024105,3475,3475,3475,3475,0
+20250326,192000,18024105,3475,3475,3475,3475,0
+20250326,191900,18024105,3475,3475,3475,3475,0
+20250326,191800,18024105,3475,3475,3475,3475,0
+20250326,191700,18024105,3475,3475,3475,3475,0
+20250326,191600,18024105,3475,3475,3475,3475,0
+20250326,191500,18024105,3475,3475,3475,3475,0
+20250326,191400,18024105,3475,3475,3475,3475,0
+20250326,191300,18024105,3475,3475,3475,3475,0
+20250326,191200,18024105,3475,3475,3475,3475,0
+20250326,191100,18024105,3475,3475,3475,3475,0
+20250326,191000,18024105,3475,3475,3475,3475,0
+20250326,190900,18024105,3475,3475,3475,3475,0
+20250326,190800,18024105,3475,3475,3475,3475,0
+20250326,190700,18024105,3475,3475,3475,3475,0
+20250326,190600,18024105,3475,3475,3475,3475,0
+20250326,190500,18024105,3475,3475,3475,3475,0
+20250326,190400,18024105,3475,3475,3475,3475,0
+20250326,190300,18024105,3475,3475,3475,3475,0
+20250326,190200,18024105,3475,3475,3475,3475,0
+20250326,190100,18024105,3475,3475,3475,3475,0
+20250326,190000,18024105,3475,3475,3475,3475,0
+20250326,185900,18024105,3475,3475,3475,3475,0
+20250326,185800,18024105,3475,3475,3475,3475,0
+20250326,185700,18024105,3475,3475,3475,3475,0
+20250326,185600,18024105,3475,3475,3475,3475,0
+20250326,185500,18024105,3475,3475,3475,3475,0
+20250326,185400,18024105,3475,3475,3475,3475,72
+20250326,185300,18024105,3475,3475,3475,3475,0
+20250326,185200,18024105,3475,3475,3475,3475,0
+20250326,185100,18024105,3475,3475,3475,3475,0
+20250326,185000,18024105,3475,3475,3475,3475,0
+20250326,184900,18024105,3475,3475,3475,3475,0
+20250326,184800,18024105,3475,3475,3475,3475,0
+20250326,184700,18024105,3475,3475,3475,3475,0
+20250326,184600,18024105,3475,3475,3475,3475,0
+20250326,184500,18024105,3475,3475,3475,3475,0
+20250326,184400,18024105,3475,3475,3475,3475,0
+20250326,184300,18024105,3475,3475,3475,3475,0
+20250326,184200,18024105,3475,3475,3475,3475,0
+20250326,184100,18024105,3475,3475,3475,3475,0
+20250326,184000,18024105,3475,3475,3475,3475,0
+20250326,183900,18024105,3475,3475,3475,3475,0
+20250326,183800,18024105,3475,3475,3475,3475,0
+20250326,183700,18024105,3475,3475,3475,3475,0
+20250326,183600,18024105,3475,3475,3475,3475,0
+20250326,183500,18024105,3475,3475,3475,3475,0
+20250326,183400,18024105,3475,3475,3475,3475,0
+20250326,183300,18024105,3475,3475,3475,3475,0
+20250326,183200,18024105,3475,3475,3475,3475,0
+20250326,183100,18024105,3475,3475,3475,3475,0
+20250326,183000,18024105,3475,3475,3475,3475,0
+20250326,182900,18024105,3475,3475,3475,3475,0
+20250326,182800,18024105,3475,3475,3475,3475,0
+20250326,182700,18024105,3475,3475,3475,3475,0
+20250326,182600,18024105,3475,3475,3475,3475,0
+20250326,182500,18024105,3475,3475,3475,3475,0
+20250326,182400,18024105,3475,3475,3475,3475,72
+20250326,182300,18024105,3475,3475,3475,3475,0
+20250326,182200,18024105,3475,3475,3475,3475,0
+20250326,182100,18024105,3475,3475,3475,3475,0
+20250326,182000,18024105,3475,3475,3475,3475,0
+20250326,181900,18024105,3475,3475,3475,3475,0
+20250326,181800,18024105,3475,3475,3475,3475,0
+20250326,181700,18024105,3475,3475,3475,3475,0
+20250326,181600,18024105,3475,3475,3475,3475,0
+20250326,181500,18024105,3475,3475,3475,3475,0
+20250326,181400,18024105,3475,3475,3475,3475,0
+20250326,181300,18024105,3475,3475,3475,3475,0
+20250326,181200,18024105,3475,3475,3475,3475,0
+20250326,181100,18024105,3475,3475,3475,3475,0
+20250326,181000,18024105,3475,3475,3475,3475,0
+20250326,180900,18024105,3475,3475,3475,3475,0
+20250326,180800,18024105,3475,3475,3475,3475,0
+20250326,180700,18024105,3475,3475,3475,3475,0
+20250326,180600,18024105,3475,3475,3475,3475,0
+20250326,180500,18024105,3475,3475,3475,3475,0
+20250326,180400,18024105,3475,3475,3475,3475,0
+20250326,180300,18024105,3475,3475,3475,3475,0
+20250326,180200,18024105,3475,3475,3475,3475,0
+20250326,180100,18024105,3475,3475,3475,3475,0
+20250326,180000,18024105,3475,3475,3475,3475,0
+20250326,175900,18024105,3475,3475,3475,3475,0
+20250326,175800,18024105,3475,3475,3475,3475,0
+20250326,175700,18024105,3475,3475,3475,3475,0
+20250326,175600,18024105,3475,3475,3475,3475,0
+20250326,175500,18024105,3475,3475,3475,3475,0
+20250326,175400,18024105,3475,3475,3475,3475,72
+20250326,175300,18024105,3475,3475,3475,3475,0
+20250326,175200,18024105,3475,3475,3475,3475,0
+20250326,175100,18024105,3475,3475,3475,3475,0
+20250326,175000,18024105,3475,3475,3475,3475,0
+20250326,174900,18024105,3475,3475,3475,3475,0
+20250326,174800,18024105,3475,3475,3475,3475,0
+20250326,174700,18024105,3475,3475,3475,3475,0
+20250326,174600,18024105,3475,3475,3475,3475,0
+20250326,174500,18024105,3475,3475,3475,3475,0
+20250326,174400,18024105,3475,3475,3475,3475,0
+20250326,174300,18024105,3475,3475,3475,3475,0
+20250326,174200,18024105,3475,3475,3475,3475,0
+20250326,174100,18024105,3475,3475,3475,3475,0
+20250326,174000,18024105,3475,3475,3475,3475,0
+20250326,173900,18024105,3475,3475,3475,3475,0
+20250326,173800,18024105,3475,3475,3475,3475,0
+20250326,173700,18024105,3475,3475,3475,3475,0
+20250326,173600,18024105,3475,3475,3475,3475,0
+20250326,173500,18024105,3475,3475,3475,3475,0
+20250326,173400,18024105,3475,3475,3475,3475,0
+20250326,173300,18024105,3475,3475,3475,3475,0
+20250326,173200,18024105,3475,3475,3475,3475,0
+20250326,173100,18024105,3475,3475,3475,3475,0
+20250326,173000,18024105,3475,3475,3475,3475,0
+20250326,172900,18024105,3475,3475,3475,3475,0
+20250326,172800,18024105,3475,3475,3475,3475,0
+20250326,172700,18024105,3475,3475,3475,3475,0
+20250326,172600,18024105,3475,3475,3475,3475,0
+20250326,172500,18024105,3475,3475,3475,3475,0
+20250326,172400,18024105,3475,3475,3475,3475,72
+20250326,172300,18024105,3475,3475,3475,3475,0
+20250326,172200,18024105,3475,3475,3475,3475,0
+20250326,172100,18024105,3475,3475,3475,3475,0
+20250326,172000,18024105,3475,3475,3475,3475,0
+20250326,171900,18024105,3475,3475,3475,3475,0
+20250326,171800,18024105,3475,3475,3475,3475,0
+20250326,171700,18024105,3475,3475,3475,3475,0
+20250326,171600,18024105,3475,3475,3475,3475,0
+20250326,171500,18024105,3475,3475,3475,3475,0
+20250326,171400,18024105,3475,3475,3475,3475,0
+20250326,171300,18024105,3475,3475,3475,3475,0
+20250326,171200,18024105,3475,3475,3475,3475,0
+20250326,171100,18024105,3475,3475,3475,3475,0
+20250326,171000,18024105,3475,3475,3475,3475,0
+20250326,170900,18024105,3475,3475,3475,3475,0
+20250326,170800,18024105,3475,3475,3475,3475,0
+20250326,170700,18024105,3475,3475,3475,3475,0
+20250326,170600,18024105,3475,3475,3475,3475,0
+20250326,170500,18024105,3475,3475,3475,3475,0
+20250326,170400,18024105,3475,3475,3475,3475,0
+20250326,170300,18024105,3475,3475,3475,3475,0
+20250326,170200,18024105,3475,3475,3475,3475,0
+20250326,170100,18024105,3475,3475,3475,3475,0
+20250326,170000,18024105,3475,3475,3475,3475,0
+20250326,165900,18024105,3475,3475,3475,3475,0
+20250326,165800,18024105,3475,3475,3475,3475,0
+20250326,165700,18024105,3475,3475,3475,3475,0
+20250326,165600,18024105,3475,3475,3475,3475,0
+20250326,165500,18024105,3475,3475,3475,3475,0
+20250326,165400,18024105,3475,3475,3475,3475,72
+20250326,165300,18024105,3475,3475,3475,3475,0
+20250326,165200,18024105,3475,3475,3475,3475,0
+20250326,165100,18024105,3475,3475,3475,3475,0
+20250326,165000,18024105,3475,3475,3475,3475,0
+20250326,164900,18024105,3475,3475,3475,3475,0
+20250326,164800,18024105,3475,3475,3475,3475,0
+20250326,164700,18024105,3475,3475,3475,3475,0
+20250326,164600,18024105,3475,3475,3475,3475,0
+20250326,164500,18024105,3475,3475,3475,3475,0
+20250326,164400,18024105,3475,3475,3475,3475,0
+20250326,164300,18024105,3475,3475,3475,3475,0
+20250326,164200,18024105,3475,3475,3475,3475,0
+20250326,164100,18024105,3475,3475,3475,3475,0
+20250326,164000,18024105,3475,3475,3475,3475,0
+20250326,163900,18024105,3475,3475,3475,3475,0
+20250326,163800,18024105,3475,3475,3475,3475,0
+20250326,163700,18024105,3475,3475,3475,3475,0
+20250326,163600,18024105,3475,3475,3475,3475,0
+20250326,163500,18024105,3475,3475,3475,3475,0
+20250326,163400,18024105,3475,3475,3475,3475,0
+20250326,163300,18024105,3475,3475,3475,3475,0
+20250326,163200,18024105,3475,3475,3475,3475,0
+20250326,163100,18024105,3475,3475,3475,3475,0
+20250326,163000,18024105,3475,3475,3475,3475,0
+20250326,162900,18024105,3475,3475,3475,3475,0
+20250326,162800,18024105,3475,3475,3475,3475,0
+20250326,162700,18024105,3475,3475,3475,3475,0
+20250326,162600,18024105,3475,3475,3475,3475,0
+20250326,162500,18024105,3475,3475,3475,3475,0
+20250326,162400,18024105,3475,3475,3475,3475,72
+20250326,162300,18024105,3475,3475,3475,3475,0
+20250326,162200,18024105,3475,3475,3475,3475,0
+20250326,162100,18024105,3475,3475,3475,3475,0
+20250326,162000,18024105,3475,3475,3475,3475,0
+20250326,161900,18024105,3475,3475,3475,3475,0
+20250326,161800,18024105,3475,3475,3475,3475,0
+20250326,161700,18024105,3475,3475,3475,3475,0
+20250326,161600,18024105,3475,3475,3475,3475,0
+20250326,161500,18024105,3475,3475,3475,3475,0
+20250326,161400,18024105,3475,3475,3475,3475,0
+20250326,161300,18024105,3475,3475,3475,3475,0
+20250326,161200,18024105,3475,3475,3475,3475,0
+20250326,161100,18024105,3475,3475,3475,3475,0
+20250326,161000,18024105,3475,3475,3475,3475,0
+20250326,160900,18024105,3475,3475,3475,3475,0
+20250326,160800,18024105,3475,3475,3475,3475,0
+20250326,160700,18024105,3475,3475,3475,3475,0
+20250326,160600,18024105,3475,3475,3475,3475,0
+20250326,160500,18024105,3475,3475,3475,3475,0
+20250326,160400,18024105,3475,3475,3475,3475,0
+20250326,160300,18024105,3475,3475,3475,3475,0
+20250326,160200,18024105,3475,3475,3475,3475,0
+20250326,160100,18024105,3475,3475,3475,3475,0
+20250326,160000,18024105,3475,3475,3475,3475,0
+20250326,155900,18024105,3475,3475,3475,3475,0
+20250326,155800,18024105,3475,3475,3475,3475,0
+20250326,155700,18024105,3475,3475,3475,3475,0
+20250326,155600,18024105,3475,3475,3475,3475,0
+20250326,155500,18024105,3475,3475,3475,3475,0
+20250326,155400,18024105,3475,3475,3475,3475,72
+20250326,155300,18024105,3475,3475,3475,3475,0
+20250326,155200,18024105,3475,3475,3475,3475,0
+20250326,155100,18024105,3475,3475,3475,3475,0
+20250326,155000,18024105,3475,3475,3475,3475,0
+20250326,154900,18024105,3475,3475,3475,3475,0
+20250326,154800,18024105,3475,3475,3475,3475,0
+20250326,154700,18024105,3475,3475,3475,3475,0
+20250326,154600,18024105,3475,3475,3475,3475,0
+20250326,154500,18024105,3475,3475,3475,3475,0
+20250326,154400,18024105,3475,3475,3475,3475,0
+20250326,154300,18024105,3475,3475,3475,3475,0
+20250326,154200,18024105,3475,3475,3475,3475,0
+20250326,154100,18024105,3475,3475,3475,3475,0
+20250326,154000,18024105,3475,3475,3475,3475,0
+20250326,153900,18024105,3475,3475,3475,3475,0
+20250326,153800,18024105,3475,3475,3475,3475,0
+20250326,153700,18024105,3475,3475,3475,3475,0
+20250326,153600,18024105,3475,3475,3475,3475,0
+20250326,153500,18024105,3475,3475,3475,3475,0
+20250326,153400,18024105,3475,3475,3475,3475,0
+20250326,153300,18024105,3475,3475,3475,3475,0
+20250326,153200,18024105,3475,3475,3475,3475,0
+20250326,153100,18024105,3475,3475,3475,3475,0
+20250326,153000,18024105,3475,3475,3475,3475,72
+20250326,152900,17773905,3475,3475,3475,3475,0
+20250326,152800,17773905,3475,3475,3475,3475,0
+20250326,152700,17773905,3475,3475,3475,3475,0
+20250326,152600,17773905,3475,3475,3475,3475,0
+20250326,152500,17773905,3475,3475,3475,3475,0
+20250326,152400,17773905,3475,3475,3475,3475,0
+20250326,152300,17773905,3475,3475,3475,3475,0
+20250326,152200,17773905,3475,3475,3475,3475,0
+20250326,152100,17773905,3475,3475,3475,3475,0
+20250326,152000,17773905,3475,3475,3475,3475,0
+20250326,151900,17773905,3475,3475,3475,3475,0
+20250326,151800,17773905,3475,3475,3475,3475,0
+20250326,151700,17773905,3475,3475,3475,3475,0
+20250326,151600,17773905,3475,3475,3475,3475,0
+20250326,151500,17773905,3475,3475,3475,3475,0
+20250326,151400,17773905,3475,3475,3475,3475,0
+20250326,151300,17773905,3475,3475,3475,3475,0
+20250326,151200,17773905,3475,3475,3475,3475,0
+20250326,151100,17773905,3475,3475,3475,3475,0
+20250326,151000,17773905,3475,3475,3475,3475,0
+20250326,150900,17773905,3475,3475,3475,3475,0
+20250326,150800,17773905,3475,3475,3475,3475,21
+20250326,150700,17700930,3460,3460,3460,3460,0
+20250326,150600,17700930,3460,3460,3460,3460,0
+20250326,150500,17700930,3460,3460,3460,3460,0
+20250326,150400,17700930,3460,3460,3460,3460,0
+20250326,150300,17700930,3460,3460,3460,3460,0
+20250326,150200,17700930,3460,3460,3460,3460,0
+20250326,150100,17700930,3460,3465,3465,3460,198
+20250326,150000,17015780,3465,3465,3465,3465,0
+20250326,145900,17015780,3465,3465,3465,3465,0
+20250326,145800,17015780,3465,3465,3465,3465,270
+20250326,145700,16080230,3465,3465,3465,3465,0
+20250326,145600,16080230,3465,3465,3465,3465,0
+20250326,145500,16080230,3465,3465,3465,3465,0
+20250326,145400,16080230,3465,3465,3465,3465,0
+20250326,145300,16080230,3465,3465,3465,3465,280
+20250326,145200,15110030,3465,3465,3465,3465,0
+20250326,145100,15110030,3465,3465,3465,3465,0
+20250326,145000,15110030,3465,3465,3465,3465,569
+20250326,144900,13138445,3475,3475,3475,3475,0
+20250326,144800,13138445,3475,3475,3475,3475,0
+20250326,144700,13138445,3475,3475,3475,3475,0
+20250326,144600,13138445,3475,3475,3475,3475,0
+20250326,144500,13138445,3475,3475,3475,3475,0
+20250326,144400,13138445,3475,3475,3475,3475,0
+20250326,144300,13138445,3475,3475,3475,3475,0
+20250326,144200,13138445,3475,3475,3475,3475,0
+20250326,144100,13138445,3475,3475,3475,3475,0
+20250326,144000,13138445,3475,3475,3475,3475,0
+20250326,143900,13138445,3475,3475,3475,3475,0
+20250326,143800,13138445,3475,3475,3475,3475,0
+20250326,143700,13138445,3475,3475,3475,3475,0
+20250326,143600,13138445,3475,3475,3475,3475,0
+20250326,143500,13138445,3475,3465,3475,3465,152
+20250326,143400,12611755,3475,3475,3475,3475,0
+20250326,143300,12611755,3475,3475,3475,3475,0
+20250326,143200,12611755,3475,3475,3475,3475,0
+20250326,143100,12611755,3475,3475,3475,3475,0
+20250326,143000,12611755,3475,3475,3475,3475,0
+20250326,142900,12611755,3475,3475,3475,3475,0
+20250326,142800,12611755,3475,3475,3475,3475,0
+20250326,142700,12611755,3475,3475,3475,3475,0
+20250326,142600,12611755,3475,3475,3475,3475,0
+20250326,142500,12611755,3475,3475,3475,3475,0
+20250326,142400,12611755,3475,3475,3475,3475,0
+20250326,142300,12611755,3475,3475,3475,3475,0
+20250326,142200,12611755,3475,3475,3475,3475,0
+20250326,142100,12611755,3475,3475,3475,3475,0
+20250326,142000,12611755,3475,3470,3475,3470,106
+20250326,141900,12243410,3470,3470,3470,3470,0
+20250326,141800,12243410,3470,3470,3470,3470,0
+20250326,141700,12243410,3470,3470,3470,3470,0
+20250326,141600,12243410,3470,3470,3470,3470,0
+20250326,141500,12243410,3470,3470,3470,3470,0
+20250326,141400,12243410,3470,3470,3470,3470,0
+20250326,141300,12243410,3470,3470,3470,3470,0
+20250326,141200,12243410,3470,3470,3470,3470,0
+20250326,141100,12243410,3470,3470,3470,3470,0
+20250326,141000,12243410,3470,3470,3470,3470,0
+20250326,140900,12243410,3470,3470,3470,3470,0
+20250326,140800,12243410,3470,3470,3470,3470,0
+20250326,140700,12243410,3470,3470,3470,3470,0
+20250326,140600,12243410,3470,3470,3470,3470,0
+20250326,140500,12243410,3470,3470,3470,3470,0
+20250326,140400,12243410,3470,3470,3470,3470,0
+20250326,140300,12243410,3470,3480,3480,3470,993
+20250326,140200,8792760,3480,3480,3480,3480,0
+20250326,140100,8792760,3480,3480,3480,3480,3
+20250326,140000,8782320,3490,3490,3490,3490,0
+20250326,135900,8782320,3490,3490,3490,3490,0
+20250326,135800,8782320,3490,3490,3490,3490,0
+20250326,135700,8782320,3490,3490,3490,3490,0
+20250326,135600,8782320,3490,3490,3490,3490,8
+20250326,135500,8754400,3485,3485,3485,3485,0
+20250326,135400,8754400,3485,3485,3485,3485,0
+20250326,135300,8754400,3485,3485,3485,3485,0
+20250326,135200,8754400,3485,3485,3485,3485,0
+20250326,135100,8754400,3485,3485,3485,3485,0
+20250326,135000,8754400,3485,3485,3485,3485,0
+20250326,134900,8754400,3485,3485,3485,3485,32
+20250326,134800,8642880,3480,3480,3480,3480,0
+20250326,134700,8642880,3480,3480,3480,3480,0
+20250326,134600,8642880,3480,3480,3480,3480,0
+20250326,134500,8642880,3480,3480,3480,3480,0
+20250326,134400,8642880,3480,3480,3480,3480,0
+20250326,134300,8642880,3480,3480,3480,3480,0
+20250326,134200,8642880,3480,3480,3480,3480,0
+20250326,134100,8642880,3480,3480,3480,3480,0
+20250326,134000,8642880,3480,3480,3480,3480,0
+20250326,133900,8642880,3480,3480,3480,3480,0
+20250326,133800,8642880,3480,3480,3480,3480,0
+20250326,133700,8642880,3480,3480,3480,3480,0
+20250326,133600,8642880,3480,3480,3480,3480,0
+20250326,133500,8642880,3480,3480,3480,3480,0
+20250326,133400,8642880,3480,3480,3480,3480,0
+20250326,133300,8642880,3480,3480,3480,3480,0
+20250326,133200,8642880,3480,3480,3480,3480,0
+20250326,133100,8642880,3480,3480,3480,3480,0
+20250326,133000,8642880,3480,3480,3480,3480,3
+20250326,132900,8632440,3500,3500,3500,3500,67
+20250326,132800,8397940,3500,3500,3500,3500,0
+20250326,132700,8397940,3500,3500,3500,3500,10
+20250326,132600,8362940,3500,3500,3500,3500,100
+20250326,132500,8012940,3510,3510,3510,3510,6
+20250326,132400,7991880,3500,3500,3500,3500,0
+20250326,132300,7991880,3500,3500,3500,3500,0
+20250326,132200,7991880,3500,3500,3500,3500,0
+20250326,132100,7991880,3500,3500,3500,3500,0
+20250326,132000,7991880,3500,3500,3500,3500,0
+20250326,131900,7991880,3500,3500,3500,3500,0
+20250326,131800,7991880,3500,3500,3500,3500,0
+20250326,131700,7991880,3500,3500,3500,3500,0
+20250326,131600,7991880,3500,3500,3500,3500,0
+20250326,131500,7991880,3500,3500,3500,3500,0
+20250326,131400,7991880,3500,3500,3500,3500,0
+20250326,131300,7991880,3500,3500,3500,3500,0
+20250326,131200,7991880,3500,3500,3500,3500,0
+20250326,131100,7991880,3500,3500,3500,3500,3
+20250326,131000,7981380,3510,3510,3510,3510,0
+20250326,130900,7981380,3510,3510,3510,3510,0
+20250326,130800,7981380,3510,3510,3510,3510,0
+20250326,130700,7981380,3510,3510,3510,3510,0
+20250326,130600,7981380,3510,3510,3510,3510,0
+20250326,130500,7981380,3510,3510,3510,3510,0
+20250326,130400,7981380,3510,3510,3510,3510,0
+20250326,130300,7981380,3510,3510,3510,3510,0
+20250326,130200,7981380,3510,3510,3510,3510,0
+20250326,130100,7981380,3510,3510,3510,3510,0
+20250326,130000,7981380,3510,3510,3510,3510,0
+20250326,125900,7981380,3510,3510,3510,3510,0
+20250326,125800,7981380,3510,3510,3510,3510,0
+20250326,125700,7981380,3510,3510,3510,3510,0
+20250326,125600,7981380,3510,3510,3510,3510,0
+20250326,125500,7981380,3510,3510,3510,3510,0
+20250326,125400,7981380,3510,3510,3510,3510,0
+20250326,125300,7981380,3510,3510,3510,3510,76
+20250326,125200,7714620,3510,3510,3510,3510,0
+20250326,125100,7714620,3510,3510,3510,3510,0
+20250326,125000,7714620,3510,3510,3510,3510,0
+20250326,124900,7714620,3510,3510,3510,3510,0
+20250326,124800,7714620,3510,3510,3510,3510,0
+20250326,124700,7714620,3510,3510,3510,3510,0
+20250326,124600,7714620,3510,3510,3510,3510,2
+20250326,124500,7707600,3510,3510,3510,3510,0
+20250326,124400,7707600,3510,3510,3510,3510,0
+20250326,124300,7707600,3510,3510,3510,3510,2
+20250326,124200,7700580,3510,3510,3510,3510,0
+20250326,124100,7700580,3510,3510,3510,3510,0
+20250326,124000,7700580,3510,3510,3510,3510,0
+20250326,123900,7700580,3510,3510,3510,3510,0
+20250326,123800,7700580,3510,3510,3510,3510,0
+20250326,123700,7700580,3510,3510,3510,3510,0
+20250326,123600,7700580,3510,3510,3510,3510,2
+20250326,123500,7693560,3525,3525,3525,3525,0
+20250326,123400,7693560,3525,3525,3525,3525,0
+20250326,123300,7693560,3525,3525,3525,3525,0
+20250326,123200,7693560,3525,3525,3525,3525,0
+20250326,123100,7693560,3525,3525,3525,3525,0
+20250326,123000,7693560,3525,3525,3525,3525,0
+20250326,122900,7693560,3525,3525,3525,3525,0
+20250326,122800,7693560,3525,3525,3525,3525,0
+20250326,122700,7693560,3525,3525,3525,3525,0
+20250326,122600,7693560,3525,3525,3525,3525,0
+20250326,122500,7693560,3525,3525,3525,3525,0
+20250326,122400,7693560,3525,3525,3525,3525,100
+20250326,122300,7341060,3520,3520,3520,3520,0
+20250326,122200,7341060,3520,3520,3520,3520,0
+20250326,122100,7341060,3520,3520,3520,3520,0
+20250326,122000,7341060,3520,3520,3520,3520,0
+20250326,121900,7341060,3520,3520,3520,3520,9
+20250326,121800,7309380,3515,3515,3515,3515,1
+20250326,121700,7305865,3505,3505,3505,3505,0
+20250326,121600,7305865,3505,3505,3505,3505,0
+20250326,121500,7305865,3505,3505,3505,3505,0
+20250326,121400,7305865,3505,3505,3505,3505,0
+20250326,121300,7305865,3505,3505,3505,3505,0
+20250326,121200,7305865,3505,3505,3505,3505,0
+20250326,121100,7305865,3505,3505,3505,3505,0
+20250326,121000,7305865,3505,3505,3505,3505,0
+20250326,120900,7305865,3505,3505,3505,3505,0
+20250326,120800,7305865,3505,3505,3505,3505,0
+20250326,120700,7305865,3505,3505,3505,3505,0
+20250326,120600,7305865,3505,3505,3505,3505,0
+20250326,120500,7305865,3505,3505,3505,3505,0
+20250326,120400,7305865,3505,3505,3505,3505,0
+20250326,120300,7305865,3505,3505,3505,3505,0
+20250326,120200,7305865,3505,3505,3505,3505,0
+20250326,120100,7305865,3505,3505,3505,3505,141
+20250326,120000,6811660,3500,3500,3500,3500,0
+20250326,115900,6811660,3500,3500,3500,3500,0
+20250326,115800,6811660,3500,3500,3500,3500,0
+20250326,115700,6811660,3500,3500,3500,3500,0
+20250326,115600,6811660,3500,3500,3500,3500,0
+20250326,115500,6811660,3500,3500,3500,3500,0
+20250326,115400,6811660,3500,3500,3500,3500,0
+20250326,115300,6811660,3500,3500,3500,3500,0
+20250326,115200,6811660,3500,3500,3500,3500,0
+20250326,115100,6811660,3500,3500,3500,3500,0
+20250326,115000,6811660,3500,3500,3500,3500,0
+20250326,114900,6811660,3500,3500,3500,3500,7
+20250326,114800,6787160,3500,3500,3500,3500,0
+20250326,114700,6787160,3500,3500,3500,3500,0
+20250326,114600,6787160,3500,3500,3500,3500,0
+20250326,114500,6787160,3500,3500,3500,3500,0
+20250326,114400,6787160,3500,3500,3500,3500,0
+20250326,114300,6787160,3500,3500,3500,3500,0
+20250326,114200,6787160,3500,3500,3500,3500,0
+20250326,114100,6787160,3500,3500,3500,3500,0
+20250326,114000,6787160,3500,3500,3500,3500,0
+20250326,113900,6787160,3500,3500,3500,3500,1
+20250326,113800,6783660,3505,3505,3505,3505,0
+20250326,113700,6783660,3505,3505,3505,3505,0
+20250326,113600,6783660,3505,3505,3505,3505,0
+20250326,113500,6783660,3505,3505,3505,3505,0
+20250326,113400,6783660,3505,3505,3505,3505,0
+20250326,113300,6783660,3505,3505,3505,3505,0
+20250326,113200,6783660,3505,3505,3505,3505,0
+20250326,113100,6783660,3505,3505,3505,3505,0
+20250326,113000,6783660,3505,3505,3505,3505,0
+20250326,112900,6783660,3505,3505,3505,3505,0
+20250326,112800,6783660,3505,3505,3505,3505,0
+20250326,112700,6783660,3505,3505,3505,3505,0
+20250326,112600,6783660,3505,3505,3505,3505,0
+20250326,112500,6783660,3505,3505,3505,3505,0
+20250326,112400,6783660,3505,3505,3505,3505,0
+20250326,112300,6783660,3505,3505,3505,3505,0
+20250326,112200,6783660,3505,3505,3505,3505,0
+20250326,112100,6783660,3505,3505,3505,3505,0
+20250326,112000,6783660,3505,3505,3505,3505,0
+20250326,111900,6783660,3505,3505,3505,3505,0
+20250326,111800,6783660,3505,3505,3505,3505,0
+20250326,111700,6783660,3505,3505,3505,3505,0
+20250326,111600,6783660,3505,3505,3505,3505,0
+20250326,111500,6783660,3505,3505,3505,3505,30
+20250326,111400,6678510,3505,3505,3505,3505,1
+20250326,111300,6675005,3495,3495,3495,3495,0
+20250326,111200,6675005,3495,3495,3495,3495,0
+20250326,111100,6675005,3495,3495,3495,3495,0
+20250326,111000,6675005,3495,3495,3495,3495,0
+20250326,110900,6675005,3495,3495,3495,3495,1
+20250326,110800,6671510,3495,3495,3495,3495,0
+20250326,110700,6671510,3495,3495,3495,3495,21
+20250326,110600,6598115,3500,3500,3500,3500,0
+20250326,110500,6598115,3500,3500,3500,3500,0
+20250326,110400,6598115,3500,3500,3500,3500,9
+20250326,110300,6566615,3495,3495,3495,3495,0
+20250326,110200,6566615,3495,3495,3495,3495,0
+20250326,110100,6566615,3495,3495,3495,3495,0
+20250326,110000,6566615,3495,3495,3495,3495,0
+20250326,105900,6566615,3495,3495,3495,3495,0
+20250326,105800,6566615,3495,3495,3495,3495,0
+20250326,105700,6566615,3495,3495,3495,3495,145
+20250326,105600,6059840,3495,3495,3495,3495,1
+20250326,105500,6056345,3490,3490,3490,3490,0
+20250326,105400,6056345,3490,3490,3490,3490,0
+20250326,105300,6056345,3490,3490,3490,3490,0
+20250326,105200,6056345,3490,3490,3490,3490,0
+20250326,105100,6056345,3490,3490,3490,3490,0
+20250326,105000,6056345,3490,3490,3490,3490,0
+20250326,104900,6056345,3490,3490,3490,3490,0
+20250326,104800,6056345,3490,3510,3510,3490,180
+20250326,104700,5427520,3480,3480,3480,3480,0
+20250326,104600,5427520,3480,3480,3480,3480,0
+20250326,104500,5427520,3480,3480,3480,3480,0
+20250326,104400,5427520,3480,3480,3480,3480,0
+20250326,104300,5427520,3480,3480,3480,3480,0
+20250326,104200,5427520,3480,3480,3480,3480,0
+20250326,104100,5427520,3480,3480,3480,3480,0
+20250326,104000,5427520,3480,3480,3480,3480,0
+20250326,103900,5427520,3480,3480,3480,3480,0
+20250326,103800,5427520,3480,3480,3480,3480,0
+20250326,103700,5427520,3480,3480,3480,3480,0
+20250326,103600,5427520,3480,3480,3480,3480,0
+20250326,103500,5427520,3480,3480,3480,3480,0
+20250326,103400,5427520,3480,3480,3480,3480,0
+20250326,103300,5427520,3480,3480,3480,3480,0
+20250326,103200,5427520,3480,3480,3480,3480,0
+20250326,103100,5427520,3480,3480,3480,3480,0
+20250326,103000,5427520,3480,3480,3480,3480,0
+20250326,102900,5427520,3480,3480,3480,3480,0
+20250326,102800,5427520,3480,3480,3480,3480,0
+20250326,102700,5427520,3480,3480,3480,3480,0
+20250326,102600,5427520,3480,3480,3480,3480,0
+20250326,102500,5427520,3480,3480,3480,3480,0
+20250326,102400,5427520,3480,3480,3480,3480,0
+20250326,102300,5427520,3480,3480,3480,3480,0
+20250326,102200,5427520,3480,3480,3480,3480,0
+20250326,102100,5427520,3480,3480,3480,3480,0
+20250326,102000,5427520,3480,3480,3480,3480,0
+20250326,101900,5427520,3480,3480,3480,3480,0
+20250326,101800,5427520,3480,3480,3480,3480,0
+20250326,101700,5427520,3480,3480,3480,3480,0
+20250326,101600,5427520,3480,3480,3480,3480,0
+20250326,101500,5427520,3480,3480,3480,3480,0
+20250326,101400,5427520,3480,3470,3480,3470,348
+20250326,101300,4219950,3465,3465,3465,3465,0
+20250326,101200,4219950,3465,3465,3465,3465,0
+20250326,101100,4219950,3465,3465,3465,3465,0
+20250326,101000,4219950,3465,3465,3465,3465,301
+20250326,100900,3176985,3465,3465,3465,3465,0
+20250326,100800,3176985,3465,3465,3465,3465,0
+20250326,100700,3176985,3465,3465,3465,3465,0
+20250326,100600,3176985,3465,3465,3465,3465,0
+20250326,100500,3176985,3465,3465,3465,3465,0
+20250326,100400,3176985,3465,3465,3465,3465,0
+20250326,100300,3176985,3465,3465,3465,3465,0
+20250326,100200,3176985,3465,3465,3465,3465,0
+20250326,100100,3176985,3465,3465,3465,3465,0
+20250326,100000,3176985,3465,3465,3465,3465,0
+20250326,095900,3176985,3465,3465,3465,3465,0
+20250326,095800,3176985,3465,3465,3465,3465,0
+20250326,095700,3176985,3465,3465,3465,3465,0
+20250326,095600,3176985,3465,3465,3465,3465,2
+20250326,095500,3170055,3470,3470,3470,3470,0
+20250326,095400,3170055,3470,3470,3470,3470,1
+20250326,095300,3166585,3470,3470,3470,3470,1
+20250326,095200,3163115,3465,3465,3465,3465,6
+20250326,095100,3142325,3470,3470,3470,3470,0
+20250326,095000,3142325,3470,3470,3470,3470,0
+20250326,094900,3142325,3470,3470,3470,3470,0
+20250326,094800,3142325,3470,3470,3470,3470,24
+20250326,094700,3059045,3470,3470,3470,3470,0
+20250326,094600,3059045,3470,3470,3470,3470,0
+20250326,094500,3059045,3470,3470,3470,3470,0
+20250326,094400,3059045,3470,3465,3470,3465,122
+20250326,094300,2636290,3470,3470,3470,3470,100
+20250326,094200,2289290,3470,3470,3470,3470,0
+20250326,094100,2289290,3470,3470,3470,3470,0
+20250326,094000,2289290,3470,3470,3470,3470,0
+20250326,093900,2289290,3470,3470,3470,3470,0
+20250326,093800,2289290,3470,3470,3470,3470,1
+20250326,093700,2285820,3475,3475,3475,3475,0
+20250326,093600,2285820,3475,3475,3475,3475,0
+20250326,093500,2285820,3475,3475,3475,3475,24
+20250326,093400,2202420,3480,3480,3480,3480,40
+20250326,093300,2063220,3480,3480,3480,3480,50
+20250326,093200,1889220,3480,3480,3480,3480,0
+20250326,093100,1889220,3480,3480,3480,3480,0
+20250326,093000,1889220,3480,3480,3480,3480,20
+20250326,092900,1819620,3480,3480,3480,3480,1
+20250326,092800,1816140,3480,3480,3480,3480,0
+20250326,092700,1816140,3480,3480,3480,3480,0
+20250326,092600,1816140,3480,3480,3480,3480,0
+20250326,092500,1816140,3480,3480,3480,3480,0
+20250326,092400,1816140,3480,3480,3480,3480,0
+20250326,092300,1816140,3480,3480,3480,3480,185
+20250326,092200,1172340,3480,3480,3480,3480,0
+20250326,092100,1172340,3480,3480,3480,3480,0
+20250326,092000,1172340,3480,3480,3480,3480,1
+20250326,091900,1168860,3480,3480,3480,3480,120
+20250326,091800,751260,3480,3480,3480,3480,1
+20250326,091700,747780,3480,3480,3480,3480,0
+20250326,091600,747780,3480,3480,3480,3480,0
+20250326,091500,747780,3480,3480,3480,3480,0
+20250326,091400,747780,3480,3480,3480,3480,0
+20250326,091300,747780,3480,3480,3480,3480,0
+20250326,091200,747780,3480,3480,3480,3480,0
+20250326,091100,747780,3480,3480,3480,3480,0
+20250326,091000,747780,3480,3480,3480,3480,0
+20250326,090900,747780,3480,3480,3480,3480,1
+20250326,090800,744300,3540,3540,3540,3540,0
+20250326,090700,744300,3540,3540,3540,3540,0
+20250326,090600,744300,3540,3540,3540,3540,10
+20250326,090500,708900,3475,3475,3475,3475,0
+20250326,090400,708900,3475,3475,3475,3475,0
+20250326,090300,708900,3475,3475,3475,3475,0
+20250326,090200,708900,3475,3475,3475,3475,0
+20250326,090100,708900,3475,3475,3475,3475,0
+20250326,090000,708900,3475,3475,3475,3475,204

080470/min/candle-20250327.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195400,14464340,3465,3465,3465,3465,147
+20250327,195300,14464340,3465,3465,3465,3465,0
+20250327,195200,14464340,3465,3465,3465,3465,0
+20250327,195100,14464340,3465,3465,3465,3465,0
+20250327,195000,14464340,3465,3465,3465,3465,0
+20250327,194900,14464340,3465,3465,3465,3465,0
+20250327,194800,14464340,3465,3465,3465,3465,0
+20250327,194700,14464340,3465,3465,3465,3465,0
+20250327,194600,14464340,3465,3465,3465,3465,0
+20250327,194500,14464340,3465,3465,3465,3465,0
+20250327,194400,14464340,3465,3465,3465,3465,0
+20250327,194300,14464340,3465,3465,3465,3465,0
+20250327,194200,14464340,3465,3465,3465,3465,0
+20250327,194100,14464340,3465,3465,3465,3465,0
+20250327,194000,14464340,3465,3465,3465,3465,0
+20250327,193900,14464340,3465,3465,3465,3465,0
+20250327,193800,14464340,3465,3465,3465,3465,0
+20250327,193700,14464340,3465,3465,3465,3465,0
+20250327,193600,14464340,3465,3465,3465,3465,0
+20250327,193500,14464340,3465,3465,3465,3465,0
+20250327,193400,14464340,3465,3465,3465,3465,0
+20250327,193300,14464340,3465,3465,3465,3465,0
+20250327,193200,14464340,3465,3465,3465,3465,0
+20250327,193100,14464340,3465,3465,3465,3465,0
+20250327,193000,14464340,3465,3465,3465,3465,0
+20250327,192900,14464340,3465,3465,3465,3465,0
+20250327,192800,14464340,3465,3465,3465,3465,0
+20250327,192700,14464340,3465,3465,3465,3465,0
+20250327,192600,14464340,3465,3465,3465,3465,0
+20250327,192500,14464340,3465,3465,3465,3465,0
+20250327,192400,14464340,3465,3465,3465,3465,147
+20250327,192300,14464340,3465,3465,3465,3465,0
+20250327,192200,14464340,3465,3465,3465,3465,0
+20250327,192100,14464340,3465,3465,3465,3465,0
+20250327,192000,14464340,3465,3465,3465,3465,0
+20250327,191900,14464340,3465,3465,3465,3465,0
+20250327,191800,14464340,3465,3465,3465,3465,0
+20250327,191700,14464340,3465,3465,3465,3465,0
+20250327,191600,14464340,3465,3465,3465,3465,0
+20250327,191500,14464340,3465,3465,3465,3465,0
+20250327,191400,14464340,3465,3465,3465,3465,0
+20250327,191300,14464340,3465,3465,3465,3465,0
+20250327,191200,14464340,3465,3465,3465,3465,0
+20250327,191100,14464340,3465,3465,3465,3465,0
+20250327,191000,14464340,3465,3465,3465,3465,0
+20250327,190900,14464340,3465,3465,3465,3465,0
+20250327,190800,14464340,3465,3465,3465,3465,0
+20250327,190700,14464340,3465,3465,3465,3465,0
+20250327,190600,14464340,3465,3465,3465,3465,0
+20250327,190500,14464340,3465,3465,3465,3465,0
+20250327,190400,14464340,3465,3465,3465,3465,0
+20250327,190300,14464340,3465,3465,3465,3465,0
+20250327,190200,14464340,3465,3465,3465,3465,0
+20250327,190100,14464340,3465,3465,3465,3465,0
+20250327,190000,14464340,3465,3465,3465,3465,0
+20250327,185900,14464340,3465,3465,3465,3465,0
+20250327,185800,14464340,3465,3465,3465,3465,0
+20250327,185700,14464340,3465,3465,3465,3465,0
+20250327,185600,14464340,3465,3465,3465,3465,0
+20250327,185500,14464340,3465,3465,3465,3465,0
+20250327,185400,14464340,3465,3465,3465,3465,147
+20250327,185300,14464340,3465,3465,3465,3465,0
+20250327,185200,14464340,3465,3465,3465,3465,0
+20250327,185100,14464340,3465,3465,3465,3465,0
+20250327,185000,14464340,3465,3465,3465,3465,0
+20250327,184900,14464340,3465,3465,3465,3465,0
+20250327,184800,14464340,3465,3465,3465,3465,0
+20250327,184700,14464340,3465,3465,3465,3465,0
+20250327,184600,14464340,3465,3465,3465,3465,0
+20250327,184500,14464340,3465,3465,3465,3465,0
+20250327,184400,14464340,3465,3465,3465,3465,0
+20250327,184300,14464340,3465,3465,3465,3465,0
+20250327,184200,14464340,3465,3465,3465,3465,0
+20250327,184100,14464340,3465,3465,3465,3465,0
+20250327,184000,14464340,3465,3465,3465,3465,0
+20250327,183900,14464340,3465,3465,3465,3465,0
+20250327,183800,14464340,3465,3465,3465,3465,0
+20250327,183700,14464340,3465,3465,3465,3465,0
+20250327,183600,14464340,3465,3465,3465,3465,0
+20250327,183500,14464340,3465,3465,3465,3465,0
+20250327,183400,14464340,3465,3465,3465,3465,0
+20250327,183300,14464340,3465,3465,3465,3465,0
+20250327,183200,14464340,3465,3465,3465,3465,0
+20250327,183100,14464340,3465,3465,3465,3465,0
+20250327,183000,14464340,3465,3465,3465,3465,0
+20250327,182900,14464340,3465,3465,3465,3465,0
+20250327,182800,14464340,3465,3465,3465,3465,0
+20250327,182700,14464340,3465,3465,3465,3465,0
+20250327,182600,14464340,3465,3465,3465,3465,0
+20250327,182500,14464340,3465,3465,3465,3465,0
+20250327,182400,14464340,3465,3465,3465,3465,147
+20250327,182300,14464340,3465,3465,3465,3465,0
+20250327,182200,14464340,3465,3465,3465,3465,0
+20250327,182100,14464340,3465,3465,3465,3465,0
+20250327,182000,14464340,3465,3465,3465,3465,0
+20250327,181900,14464340,3465,3465,3465,3465,0
+20250327,181800,14464340,3465,3465,3465,3465,0
+20250327,181700,14464340,3465,3465,3465,3465,0
+20250327,181600,14464340,3465,3465,3465,3465,0
+20250327,181500,14464340,3465,3465,3465,3465,0
+20250327,181400,14464340,3465,3465,3465,3465,0
+20250327,181300,14464340,3465,3465,3465,3465,0
+20250327,181200,14464340,3465,3465,3465,3465,0
+20250327,181100,14464340,3465,3465,3465,3465,0
+20250327,181000,14464340,3465,3465,3465,3465,0
+20250327,180900,14464340,3465,3465,3465,3465,0
+20250327,180800,14464340,3465,3465,3465,3465,0
+20250327,180700,14464340,3465,3465,3465,3465,0
+20250327,180600,14464340,3465,3465,3465,3465,0
+20250327,180500,14464340,3465,3465,3465,3465,0
+20250327,180400,14464340,3465,3465,3465,3465,0
+20250327,180300,14464340,3465,3465,3465,3465,0
+20250327,180200,14464340,3465,3465,3465,3465,0
+20250327,180100,14464340,3465,3465,3465,3465,0
+20250327,180000,14464340,3465,3465,3465,3465,0
+20250327,175900,14464340,3465,3465,3465,3465,0
+20250327,175800,14464340,3465,3465,3465,3465,0
+20250327,175700,14464340,3465,3465,3465,3465,0
+20250327,175600,14464340,3465,3465,3465,3465,0
+20250327,175500,14464340,3465,3465,3465,3465,0
+20250327,175400,14464340,3465,3465,3465,3465,147
+20250327,175300,14464340,3465,3465,3465,3465,0
+20250327,175200,14464340,3465,3465,3465,3465,0
+20250327,175100,14464340,3465,3465,3465,3465,0
+20250327,175000,14464340,3465,3465,3465,3465,0
+20250327,174900,14464340,3465,3465,3465,3465,0
+20250327,174800,14464340,3465,3465,3465,3465,0
+20250327,174700,14464340,3465,3465,3465,3465,0
+20250327,174600,14464340,3465,3465,3465,3465,0
+20250327,174500,14464340,3465,3465,3465,3465,0
+20250327,174400,14464340,3465,3465,3465,3465,0
+20250327,174300,14464340,3465,3465,3465,3465,0
+20250327,174200,14464340,3465,3465,3465,3465,0
+20250327,174100,14464340,3465,3465,3465,3465,0
+20250327,174000,14464340,3465,3465,3465,3465,0
+20250327,173900,14464340,3465,3465,3465,3465,0
+20250327,173800,14464340,3465,3465,3465,3465,0
+20250327,173700,14464340,3465,3465,3465,3465,0
+20250327,173600,14464340,3465,3465,3465,3465,0
+20250327,173500,14464340,3465,3465,3465,3465,0
+20250327,173400,14464340,3465,3465,3465,3465,0
+20250327,173300,14464340,3465,3465,3465,3465,0
+20250327,173200,14464340,3465,3465,3465,3465,0
+20250327,173100,14464340,3465,3465,3465,3465,0
+20250327,173000,14464340,3465,3465,3465,3465,0
+20250327,172900,14464340,3465,3465,3465,3465,0
+20250327,172800,14464340,3465,3465,3465,3465,0
+20250327,172700,14464340,3465,3465,3465,3465,0
+20250327,172600,14464340,3465,3465,3465,3465,0
+20250327,172500,14464340,3465,3465,3465,3465,0
+20250327,172400,14464340,3465,3465,3465,3465,147
+20250327,172300,14464340,3465,3465,3465,3465,0
+20250327,172200,14464340,3465,3465,3465,3465,0
+20250327,172100,14464340,3465,3465,3465,3465,0
+20250327,172000,14464340,3465,3465,3465,3465,0
+20250327,171900,14464340,3465,3465,3465,3465,0
+20250327,171800,14464340,3465,3465,3465,3465,0
+20250327,171700,14464340,3465,3465,3465,3465,0
+20250327,171600,14464340,3465,3465,3465,3465,0
+20250327,171500,14464340,3465,3465,3465,3465,0
+20250327,171400,14464340,3465,3465,3465,3465,0
+20250327,171300,14464340,3465,3465,3465,3465,0
+20250327,171200,14464340,3465,3465,3465,3465,0
+20250327,171100,14464340,3465,3465,3465,3465,0
+20250327,171000,14464340,3465,3465,3465,3465,0
+20250327,170900,14464340,3465,3465,3465,3465,0
+20250327,170800,14464340,3465,3465,3465,3465,0
+20250327,170700,14464340,3465,3465,3465,3465,0
+20250327,170600,14464340,3465,3465,3465,3465,0
+20250327,170500,14464340,3465,3465,3465,3465,0
+20250327,170400,14464340,3465,3465,3465,3465,0
+20250327,170300,14464340,3465,3465,3465,3465,0
+20250327,170200,14464340,3465,3465,3465,3465,0
+20250327,170100,14464340,3465,3465,3465,3465,0
+20250327,170000,14464340,3465,3465,3465,3465,0
+20250327,165900,14464340,3465,3465,3465,3465,0
+20250327,165800,14464340,3465,3465,3465,3465,0
+20250327,165700,14464340,3465,3465,3465,3465,0
+20250327,165600,14464340,3465,3465,3465,3465,0
+20250327,165500,14464340,3465,3465,3465,3465,0
+20250327,165400,14464340,3465,3465,3465,3465,147
+20250327,165300,14464340,3465,3465,3465,3465,0
+20250327,165200,14464340,3465,3465,3465,3465,0
+20250327,165100,14464340,3465,3465,3465,3465,0
+20250327,165000,14464340,3465,3465,3465,3465,0
+20250327,164900,14464340,3465,3465,3465,3465,0
+20250327,164800,14464340,3465,3465,3465,3465,0
+20250327,164700,14464340,3465,3465,3465,3465,0
+20250327,164600,14464340,3465,3465,3465,3465,0
+20250327,164500,14464340,3465,3465,3465,3465,0
+20250327,164400,14464340,3465,3465,3465,3465,0
+20250327,164300,14464340,3465,3465,3465,3465,0
+20250327,164200,14464340,3465,3465,3465,3465,0
+20250327,164100,14464340,3465,3465,3465,3465,0
+20250327,164000,14464340,3465,3465,3465,3465,0
+20250327,163900,14464340,3465,3465,3465,3465,0
+20250327,163800,14464340,3465,3465,3465,3465,0
+20250327,163700,14464340,3465,3465,3465,3465,0
+20250327,163600,14464340,3465,3465,3465,3465,0
+20250327,163500,14464340,3465,3465,3465,3465,0
+20250327,163400,14464340,3465,3465,3465,3465,0
+20250327,163300,14464340,3465,3465,3465,3465,0
+20250327,163200,14464340,3465,3465,3465,3465,0
+20250327,163100,14464340,3465,3465,3465,3465,0
+20250327,163000,14464340,3465,3465,3465,3465,0
+20250327,162900,14464340,3465,3465,3465,3465,0
+20250327,162800,14464340,3465,3465,3465,3465,0
+20250327,162700,14464340,3465,3465,3465,3465,0
+20250327,162600,14464340,3465,3465,3465,3465,0
+20250327,162500,14464340,3465,3465,3465,3465,0
+20250327,162400,14464340,3465,3465,3465,3465,147
+20250327,162300,14464340,3465,3465,3465,3465,0
+20250327,162200,14464340,3465,3465,3465,3465,0
+20250327,162100,14464340,3465,3465,3465,3465,0
+20250327,162000,14464340,3465,3465,3465,3465,0
+20250327,161900,14464340,3465,3465,3465,3465,0
+20250327,161800,14464340,3465,3465,3465,3465,0
+20250327,161700,14464340,3465,3465,3465,3465,0
+20250327,161600,14464340,3465,3465,3465,3465,0
+20250327,161500,14464340,3465,3465,3465,3465,0
+20250327,161400,14464340,3465,3465,3465,3465,0
+20250327,161300,14464340,3465,3465,3465,3465,0
+20250327,161200,14464340,3465,3465,3465,3465,0
+20250327,161100,14464340,3465,3465,3465,3465,0
+20250327,161000,14464340,3465,3465,3465,3465,0
+20250327,160900,14464340,3465,3465,3465,3465,0
+20250327,160800,14464340,3465,3465,3465,3465,0
+20250327,160700,14464340,3465,3465,3465,3465,0
+20250327,160600,14464340,3465,3465,3465,3465,0
+20250327,160500,14464340,3465,3465,3465,3465,0
+20250327,160400,14464340,3465,3465,3465,3465,0
+20250327,160300,14464340,3465,3465,3465,3465,0
+20250327,160200,14464340,3465,3465,3465,3465,0
+20250327,160100,14464340,3465,3465,3465,3465,0
+20250327,160000,14464340,3465,3465,3465,3465,0
+20250327,155900,14464340,3465,3465,3465,3465,0
+20250327,155800,14464340,3465,3465,3465,3465,0
+20250327,155700,14464340,3465,3465,3465,3465,0
+20250327,155600,14464340,3465,3465,3465,3465,0
+20250327,155500,14464340,3465,3465,3465,3465,0
+20250327,155400,14464340,3465,3465,3465,3465,147
+20250327,155300,14464340,3465,3465,3465,3465,0
+20250327,155200,14464340,3465,3465,3465,3465,0
+20250327,155100,14464340,3465,3465,3465,3465,0
+20250327,155000,14464340,3465,3465,3465,3465,0
+20250327,154900,14464340,3465,3465,3465,3465,0
+20250327,154800,14464340,3465,3465,3465,3465,0
+20250327,154700,14464340,3465,3465,3465,3465,0
+20250327,154600,14464340,3465,3465,3465,3465,0
+20250327,154500,14464340,3465,3465,3465,3465,0
+20250327,154400,14464340,3465,3465,3465,3465,0
+20250327,154300,14464340,3465,3465,3465,3465,0
+20250327,154200,14464340,3465,3465,3465,3465,0
+20250327,154100,14464340,3465,3465,3465,3465,0
+20250327,154000,14464340,3465,3465,3465,3465,0
+20250327,153900,14464340,3465,3465,3465,3465,0
+20250327,153800,14464340,3465,3465,3465,3465,0
+20250327,153700,14464340,3465,3465,3465,3465,0
+20250327,153600,14464340,3465,3465,3465,3465,0
+20250327,153500,14464340,3465,3465,3465,3465,0
+20250327,153400,14464340,3465,3465,3465,3465,0
+20250327,153300,14464340,3465,3465,3465,3465,0
+20250327,153200,14464340,3465,3465,3465,3465,0
+20250327,153100,14464340,3465,3465,3465,3465,0
+20250327,153000,14464340,3465,3465,3465,3465,147
+20250327,152900,13954985,3470,3470,3470,3470,0
+20250327,152800,13954985,3470,3470,3470,3470,0
+20250327,152700,13954985,3470,3470,3470,3470,0
+20250327,152600,13954985,3470,3470,3470,3470,0
+20250327,152500,13954985,3470,3470,3470,3470,0
+20250327,152400,13954985,3470,3470,3470,3470,0
+20250327,152300,13954985,3470,3470,3470,3470,0
+20250327,152200,13954985,3470,3470,3470,3470,0
+20250327,152100,13954985,3470,3470,3470,3470,0
+20250327,152000,13954985,3470,3470,3470,3470,0
+20250327,151900,13954985,3470,3470,3470,3470,1
+20250327,151800,13951515,3450,3450,3450,3450,0
+20250327,151700,13951515,3450,3450,3450,3450,0
+20250327,151600,13951515,3450,3450,3450,3450,0
+20250327,151500,13951515,3450,3450,3450,3450,0
+20250327,151400,13951515,3450,3450,3450,3450,0
+20250327,151300,13951515,3450,3450,3450,3450,0
+20250327,151200,13951515,3450,3450,3450,3450,0
+20250327,151100,13951515,3450,3450,3450,3450,0
+20250327,151000,13951515,3450,3450,3450,3450,0
+20250327,150900,13951515,3450,3470,3470,3450,1312
+20250327,150800,9416750,3475,3475,3475,3475,1
+20250327,150700,9413275,3465,3465,3465,3465,0
+20250327,150600,9413275,3465,3465,3465,3465,0
+20250327,150500,9413275,3465,3465,3465,3465,0
+20250327,150400,9413275,3465,3465,3465,3465,0
+20250327,150300,9413275,3465,3465,3465,3465,0
+20250327,150200,9413275,3465,3465,3465,3465,41
+20250327,150100,9271210,3470,3470,3470,3470,1
+20250327,150000,9267740,3475,3475,3475,3475,0
+20250327,145900,9267740,3475,3475,3475,3475,0
+20250327,145800,9267740,3475,3475,3475,3475,0
+20250327,145700,9267740,3475,3475,3475,3475,0
+20250327,145600,9267740,3475,3475,3475,3475,0
+20250327,145500,9267740,3475,3475,3475,3475,0
+20250327,145400,9267740,3475,3475,3475,3475,1
+20250327,145300,9264265,3465,3465,3465,3465,0
+20250327,145200,9264265,3465,3470,3470,3465,100
+20250327,145100,8917705,3470,3470,3470,3470,2
+20250327,145000,8910765,3470,3470,3470,3470,0
+20250327,144900,8910765,3470,3470,3470,3470,6
+20250327,144800,8889945,3475,3475,3475,3475,0
+20250327,144700,8889945,3475,3475,3475,3475,1
+20250327,144600,8886470,3475,3475,3475,3475,0
+20250327,144500,8886470,3475,3475,3475,3475,0
+20250327,144400,8886470,3475,3475,3475,3475,0
+20250327,144300,8886470,3475,3475,3475,3475,0
+20250327,144200,8886470,3475,3475,3475,3475,0
+20250327,144100,8886470,3475,3475,3475,3475,0
+20250327,144000,8886470,3475,3475,3475,3475,1
+20250327,143900,8882995,3475,3475,3475,3475,0
+20250327,143800,8882995,3475,3475,3475,3475,0
+20250327,143700,8882995,3475,3475,3475,3475,0
+20250327,143600,8882995,3475,3475,3475,3475,0
+20250327,143500,8882995,3475,3475,3475,3475,15
+20250327,143400,8830870,3475,3475,3475,3475,0
+20250327,143300,8830870,3475,3475,3475,3475,1
+20250327,143200,8827395,3475,3475,3475,3475,0
+20250327,143100,8827395,3475,3475,3475,3475,0
+20250327,143000,8827395,3475,3475,3475,3475,0
+20250327,142900,8827395,3475,3475,3475,3475,0
+20250327,142800,8827395,3475,3475,3475,3475,0
+20250327,142700,8827395,3475,3475,3475,3475,99
+20250327,142600,8483370,3475,3480,3480,3475,3
+20250327,142500,8472940,3475,3475,3475,3475,0
+20250327,142400,8472940,3475,3475,3475,3475,0
+20250327,142300,8472940,3475,3475,3475,3475,0
+20250327,142200,8472940,3475,3475,3475,3475,0
+20250327,142100,8472940,3475,3475,3475,3475,3
+20250327,142000,8462515,3480,3480,3480,3480,0
+20250327,141900,8462515,3480,3480,3480,3480,1
+20250327,141800,8459035,3485,3485,3485,3485,0
+20250327,141700,8459035,3485,3485,3485,3485,0
+20250327,141600,8459035,3485,3485,3485,3485,0
+20250327,141500,8459035,3485,3485,3485,3485,0
+20250327,141400,8459035,3485,3485,3485,3485,0
+20250327,141300,8459035,3485,3485,3485,3485,0
+20250327,141200,8459035,3485,3485,3485,3485,1
+20250327,141100,8455550,3500,3500,3500,3500,0
+20250327,141000,8455550,3500,3500,3500,3500,0
+20250327,140900,8455550,3500,3500,3500,3500,0
+20250327,140800,8455550,3500,3500,3500,3500,0
+20250327,140700,8455550,3500,3500,3500,3500,0
+20250327,140600,8455550,3500,3500,3500,3500,0
+20250327,140500,8455550,3500,3500,3500,3500,1
+20250327,140400,8452050,3495,3495,3495,3495,0
+20250327,140300,8452050,3495,3495,3495,3495,1
+20250327,140200,8448555,3475,3475,3475,3475,0
+20250327,140100,8448555,3475,3475,3475,3475,3
+20250327,140000,8438130,3475,3475,3475,3475,0
+20250327,135900,8438130,3475,3475,3475,3475,0
+20250327,135800,8438130,3475,3480,3480,3475,3
+20250327,135700,8427700,3485,3485,3485,3485,0
+20250327,135600,8427700,3485,3485,3485,3485,0
+20250327,135500,8427700,3485,3485,3485,3485,0
+20250327,135400,8427700,3485,3485,3485,3485,0
+20250327,135300,8427700,3485,3485,3485,3485,0
+20250327,135200,8427700,3485,3485,3485,3485,0
+20250327,135100,8427700,3485,3485,3485,3485,1
+20250327,135000,8424215,3485,3485,3485,3485,0
+20250327,134900,8424215,3485,3485,3485,3485,0
+20250327,134800,8424215,3485,3485,3485,3485,0
+20250327,134700,8424215,3485,3485,3485,3485,0
+20250327,134600,8424215,3485,3485,3485,3485,0
+20250327,134500,8424215,3485,3485,3485,3485,0
+20250327,134400,8424215,3485,3485,3485,3485,2
+20250327,134300,8417245,3495,3495,3495,3495,0
+20250327,134200,8417245,3495,3495,3495,3495,0
+20250327,134100,8417245,3495,3495,3495,3495,0
+20250327,134000,8417245,3495,3495,3495,3495,0
+20250327,133900,8417245,3495,3495,3495,3495,0
+20250327,133800,8417245,3495,3495,3495,3495,0
+20250327,133700,8417245,3495,3495,3495,3495,2
+20250327,133600,8410255,3500,3500,3500,3500,0
+20250327,133500,8410255,3500,3500,3500,3500,0
+20250327,133400,8410255,3500,3500,3500,3500,0
+20250327,133300,8410255,3500,3500,3500,3500,0
+20250327,133200,8410255,3500,3500,3500,3500,0
+20250327,133100,8410255,3500,3500,3500,3500,0
+20250327,133000,8410255,3500,3500,3500,3500,2
+20250327,132900,8403255,3500,3500,3500,3500,0
+20250327,132800,8403255,3500,3500,3500,3500,0
+20250327,132700,8403255,3500,3500,3500,3500,0
+20250327,132600,8403255,3500,3505,3505,3500,36
+20250327,132500,8277105,3505,3505,3505,3505,20
+20250327,132400,8207005,3510,3510,3510,3510,0
+20250327,132300,8207005,3510,3510,3510,3510,2
+20250327,132200,8199985,3510,3510,3510,3510,0
+20250327,132100,8199985,3510,3510,3510,3510,0
+20250327,132000,8199985,3510,3510,3510,3510,0
+20250327,131900,8199985,3510,3510,3510,3510,0
+20250327,131800,8199985,3510,3510,3510,3510,0
+20250327,131700,8199985,3510,3510,3510,3510,0
+20250327,131600,8199985,3510,3510,3510,3510,2
+20250327,131500,8192965,3495,3495,3495,3495,0
+20250327,131400,8192965,3495,3495,3495,3495,0
+20250327,131300,8192965,3495,3495,3495,3495,0
+20250327,131200,8192965,3495,3495,3495,3495,0
+20250327,131100,8192965,3495,3495,3495,3495,0
+20250327,131000,8192965,3495,3495,3495,3495,0
+20250327,130900,8192965,3495,3495,3495,3495,2
+20250327,130800,8185975,3505,3505,3505,3505,0
+20250327,130700,8185975,3505,3505,3505,3505,0
+20250327,130600,8185975,3505,3505,3505,3505,0
+20250327,130500,8185975,3505,3505,3505,3505,0
+20250327,130400,8185975,3505,3505,3505,3505,0
+20250327,130300,8185975,3505,3505,3505,3505,0
+20250327,130200,8185975,3505,3505,3505,3505,2
+20250327,130100,8178965,3510,3510,3510,3510,0
+20250327,130000,8178965,3510,3510,3510,3510,0
+20250327,125900,8178965,3510,3510,3510,3510,0
+20250327,125800,8178965,3510,3510,3510,3510,0
+20250327,125700,8178965,3510,3510,3510,3510,0
+20250327,125600,8178965,3510,3510,3510,3510,0
+20250327,125500,8178965,3510,3510,3510,3510,2
+20250327,125400,8171945,3510,3510,3510,3510,0
+20250327,125300,8171945,3510,3510,3510,3510,0
+20250327,125200,8171945,3510,3510,3510,3510,0
+20250327,125100,8171945,3510,3510,3510,3510,0
+20250327,125000,8171945,3510,3510,3510,3510,0
+20250327,124900,8171945,3510,3510,3510,3510,0
+20250327,124800,8171945,3510,3510,3510,3510,0
+20250327,124700,8171945,3510,3510,3510,3510,0
+20250327,124600,8171945,3510,3510,3510,3510,0
+20250327,124500,8171945,3510,3510,3510,3510,0
+20250327,124400,8171945,3510,3510,3510,3510,1
+20250327,124300,8168435,3515,3515,3515,3515,0
+20250327,124200,8168435,3515,3500,3515,3500,163
+20250327,124100,7596170,3510,3510,3510,3510,0
+20250327,124000,7596170,3510,3510,3510,3510,0
+20250327,123900,7596170,3510,3510,3510,3510,0
+20250327,123800,7596170,3510,3510,3510,3510,0
+20250327,123700,7596170,3510,3510,3510,3510,0
+20250327,123600,7596170,3510,3510,3510,3510,0
+20250327,123500,7596170,3510,3510,3510,3510,0
+20250327,123400,7596170,3510,3510,3510,3510,0
+20250327,123300,7596170,3510,3510,3510,3510,0
+20250327,123200,7596170,3510,3510,3510,3510,0
+20250327,123100,7596170,3510,3510,3510,3510,0
+20250327,123000,7596170,3510,3510,3510,3510,0
+20250327,122900,7596170,3510,3510,3510,3510,0
+20250327,122800,7596170,3510,3510,3510,3510,6
+20250327,122700,7575110,3510,3510,3510,3510,0
+20250327,122600,7575110,3510,3510,3510,3510,0
+20250327,122500,7575110,3510,3510,3510,3510,42
+20250327,122400,7427690,3480,3480,3480,3480,0
+20250327,122300,7427690,3480,3480,3480,3480,0
+20250327,122200,7427690,3480,3480,3480,3480,0
+20250327,122100,7427690,3480,3480,3480,3480,0
+20250327,122000,7427690,3480,3480,3480,3480,0
+20250327,121900,7427690,3480,3480,3480,3480,0
+20250327,121800,7427690,3480,3480,3480,3480,0
+20250327,121700,7427690,3480,3480,3480,3480,0
+20250327,121600,7427690,3480,3480,3480,3480,0
+20250327,121500,7427690,3480,3480,3480,3480,0
+20250327,121400,7427690,3480,3480,3480,3480,0
+20250327,121300,7427690,3480,3480,3480,3480,0
+20250327,121200,7427690,3480,3480,3480,3480,0
+20250327,121100,7427690,3480,3480,3480,3480,0
+20250327,121000,7427690,3480,3480,3480,3480,0
+20250327,120900,7427690,3480,3480,3480,3480,0
+20250327,120800,7427690,3480,3480,3480,3480,0
+20250327,120700,7427690,3480,3480,3480,3480,0
+20250327,120600,7427690,3480,3480,3480,3480,0
+20250327,120500,7427690,3480,3480,3480,3480,0
+20250327,120400,7427690,3480,3480,3480,3480,0
+20250327,120300,7427690,3480,3480,3480,3480,0
+20250327,120200,7427690,3480,3480,3480,3480,0
+20250327,120100,7427690,3480,3480,3480,3480,176
+20250327,120000,6815210,3485,3485,3485,3485,0
+20250327,115900,6815210,3485,3485,3485,3485,0
+20250327,115800,6815210,3485,3485,3485,3485,0
+20250327,115700,6815210,3485,3485,3485,3485,10
+20250327,115600,6780360,3480,3480,3480,3480,2
+20250327,115500,6773400,3480,3480,3480,3480,0
+20250327,115400,6773400,3480,3480,3480,3480,0
+20250327,115300,6773400,3480,3480,3480,3480,1
+20250327,115200,6769920,3480,3480,3480,3480,0
+20250327,115100,6769920,3480,3480,3480,3480,3
+20250327,115000,6759480,3480,3480,3480,3480,0
+20250327,114900,6759480,3480,3480,3480,3480,0
+20250327,114800,6759480,3480,3480,3480,3480,0
+20250327,114700,6759480,3480,3480,3480,3480,1
+20250327,114600,6756000,3480,3480,3480,3480,2
+20250327,114500,6749040,3480,3480,3480,3480,0
+20250327,114400,6749040,3480,3480,3480,3480,0
+20250327,114300,6749040,3480,3480,3480,3480,0
+20250327,114200,6749040,3480,3480,3480,3480,2
+20250327,114100,6742080,3480,3480,3480,3480,0
+20250327,114000,6742080,3480,3480,3480,3480,0
+20250327,113900,6742080,3480,3480,3480,3480,4
+20250327,113800,6728160,3480,3480,3480,3480,0
+20250327,113700,6728160,3480,3480,3480,3480,0
+20250327,113600,6728160,3480,3480,3480,3480,0
+20250327,113500,6728160,3480,3480,3480,3480,0
+20250327,113400,6728160,3480,3480,3480,3480,0
+20250327,113300,6728160,3480,3480,3480,3480,0
+20250327,113200,6728160,3480,3480,3480,3480,0
+20250327,113100,6728160,3480,3480,3480,3480,0
+20250327,113000,6728160,3480,3480,3480,3480,0
+20250327,112900,6728160,3480,3480,3480,3480,0
+20250327,112800,6728160,3480,3480,3480,3480,0
+20250327,112700,6728160,3480,3480,3480,3480,2
+20250327,112600,6721200,3480,3480,3480,3480,0
+20250327,112500,6721200,3480,3480,3480,3480,0
+20250327,112400,6721200,3480,3480,3480,3480,0
+20250327,112300,6721200,3480,3480,3480,3480,0
+20250327,112200,6721200,3480,3480,3480,3480,0
+20250327,112100,6721200,3480,3480,3480,3480,6
+20250327,112000,6700320,3485,3485,3485,3485,0
+20250327,111900,6700320,3485,3485,3485,3485,0
+20250327,111800,6700320,3485,3485,3485,3485,0
+20250327,111700,6700320,3485,3485,3485,3485,0
+20250327,111600,6700320,3485,3485,3485,3485,0
+20250327,111500,6700320,3485,3485,3485,3485,0
+20250327,111400,6700320,3485,3485,3485,3485,0
+20250327,111300,6700320,3485,3485,3485,3485,0
+20250327,111200,6700320,3485,3485,3485,3485,3
+20250327,111100,6689865,3500,3500,3500,3500,0
+20250327,111000,6689865,3500,3500,3500,3500,0
+20250327,110900,6689865,3500,3500,3500,3500,0
+20250327,110800,6689865,3500,3500,3500,3500,0
+20250327,110700,6689865,3500,3500,3500,3500,0
+20250327,110600,6689865,3500,3500,3500,3500,0
+20250327,110500,6689865,3500,3500,3500,3500,0
+20250327,110400,6689865,3500,3500,3500,3500,0
+20250327,110300,6689865,3500,3500,3500,3500,0
+20250327,110200,6689865,3500,3500,3500,3500,0
+20250327,110100,6689865,3500,3500,3500,3500,0
+20250327,110000,6689865,3500,3500,3500,3500,0
+20250327,105900,6689865,3500,3500,3500,3500,0
+20250327,105800,6689865,3500,3500,3500,3500,0
+20250327,105700,6689865,3500,3500,3500,3500,0
+20250327,105600,6689865,3500,3500,3500,3500,0
+20250327,105500,6689865,3500,3500,3500,3500,0
+20250327,105400,6689865,3500,3500,3500,3500,0
+20250327,105300,6689865,3500,3500,3500,3500,0
+20250327,105200,6689865,3500,3500,3500,3500,0
+20250327,105100,6689865,3500,3500,3500,3500,134
+20250327,105000,6220865,3540,3540,3540,3540,0
+20250327,104900,6220865,3540,3540,3540,3540,0
+20250327,104800,6220865,3540,3540,3540,3540,0
+20250327,104700,6220865,3540,3540,3540,3540,0
+20250327,104600,6220865,3540,3540,3540,3540,0
+20250327,104500,6220865,3540,3540,3540,3540,0
+20250327,104400,6220865,3540,3540,3540,3540,0
+20250327,104300,6220865,3540,3540,3540,3540,0
+20250327,104200,6220865,3540,3540,3540,3540,0
+20250327,104100,6220865,3540,3540,3540,3540,0
+20250327,104000,6220865,3540,3540,3540,3540,0
+20250327,103900,6220865,3540,3540,3540,3540,0
+20250327,103800,6220865,3540,3540,3540,3540,0
+20250327,103700,6220865,3540,3540,3540,3540,0
+20250327,103600,6220865,3540,3540,3540,3540,0
+20250327,103500,6220865,3540,3540,3540,3540,0
+20250327,103400,6220865,3540,3540,3540,3540,0
+20250327,103300,6220865,3540,3540,3540,3540,0
+20250327,103200,6220865,3540,3540,3540,3540,0
+20250327,103100,6220865,3540,3540,3540,3540,0
+20250327,103000,6220865,3540,3530,3540,3530,655
+20250327,102900,3904105,3540,3540,3540,3540,0
+20250327,102800,3904105,3540,3540,3540,3540,0
+20250327,102700,3904105,3540,3540,3540,3540,0
+20250327,102600,3904105,3540,3540,3540,3540,0
+20250327,102500,3904105,3540,3540,3540,3540,0
+20250327,102400,3904105,3540,3540,3540,3540,0
+20250327,102300,3904105,3540,3540,3540,3540,0
+20250327,102200,3904105,3540,3540,3540,3540,0
+20250327,102100,3904105,3540,3540,3540,3540,0
+20250327,102000,3904105,3540,3540,3540,3540,0
+20250327,101900,3904105,3540,3540,3540,3540,0
+20250327,101800,3904105,3540,3540,3540,3540,50
+20250327,101700,3727105,3560,3560,3560,3560,0
+20250327,101600,3727105,3560,3560,3560,3560,0
+20250327,101500,3727105,3560,3560,3560,3560,0
+20250327,101400,3727105,3560,3560,3560,3560,0
+20250327,101300,3727105,3560,3560,3560,3560,0
+20250327,101200,3727105,3560,3560,3560,3560,0
+20250327,101100,3727105,3560,3560,3560,3560,0
+20250327,101000,3727105,3560,3560,3560,3560,0
+20250327,100900,3727105,3560,3560,3560,3560,0
+20250327,100800,3727105,3560,3560,3560,3560,0
+20250327,100700,3727105,3560,3560,3560,3560,0
+20250327,100600,3727105,3560,3560,3560,3560,0
+20250327,100500,3727105,3560,3560,3560,3560,0
+20250327,100400,3727105,3560,3560,3560,3560,0
+20250327,100300,3727105,3560,3560,3560,3560,0
+20250327,100200,3727105,3560,3560,3560,3560,39
+20250327,100100,3588265,3560,3560,3560,3560,0
+20250327,100000,3588265,3560,3560,3560,3560,0
+20250327,095900,3588265,3560,3560,3560,3560,0
+20250327,095800,3588265,3560,3560,3560,3560,0
+20250327,095700,3588265,3560,3560,3560,3560,0
+20250327,095600,3588265,3560,3560,3560,3560,0
+20250327,095500,3588265,3560,3560,3560,3560,0
+20250327,095400,3588265,3560,3560,3560,3560,1
+20250327,095300,3584705,3570,3570,3570,3570,4
+20250327,095200,3570425,3490,3490,3490,3490,0
+20250327,095100,3570425,3490,3490,3490,3490,0
+20250327,095000,3570425,3490,3490,3490,3490,0
+20250327,094900,3570425,3490,3490,3490,3490,0
+20250327,094800,3570425,3490,3490,3490,3490,0
+20250327,094700,3570425,3490,3490,3490,3490,0
+20250327,094600,3570425,3490,3490,3490,3490,0
+20250327,094500,3570425,3490,3490,3490,3490,0
+20250327,094400,3570425,3490,3490,3490,3490,0
+20250327,094300,3570425,3490,3490,3490,3490,38
+20250327,094200,3437805,3490,3490,3490,3490,0
+20250327,094100,3437805,3490,3490,3490,3490,104
+20250327,094000,3074845,3475,3475,3475,3475,0
+20250327,093900,3074845,3475,3475,3475,3475,0
+20250327,093800,3074845,3475,3475,3475,3475,0
+20250327,093700,3074845,3475,3475,3475,3475,0
+20250327,093600,3074845,3475,3475,3475,3475,0
+20250327,093500,3074845,3475,3475,3475,3475,0
+20250327,093400,3074845,3475,3475,3475,3475,0
+20250327,093300,3074845,3475,3475,3475,3475,0
+20250327,093200,3074845,3475,3475,3475,3475,0
+20250327,093100,3074845,3475,3475,3475,3475,0
+20250327,093000,3074845,3475,3475,3475,3475,0
+20250327,092900,3074845,3475,3475,3475,3475,0
+20250327,092800,3074845,3475,3475,3475,3475,0
+20250327,092700,3074845,3475,3475,3475,3475,0
+20250327,092600,3074845,3475,3475,3475,3475,0
+20250327,092500,3074845,3475,3475,3475,3475,0
+20250327,092400,3074845,3475,3475,3475,3475,0
+20250327,092300,3074845,3475,3475,3475,3475,0
+20250327,092200,3074845,3475,3475,3475,3475,0
+20250327,092100,3074845,3475,3475,3475,3475,0
+20250327,092000,3074845,3475,3475,3475,3475,0
+20250327,091900,3074845,3475,3475,3475,3475,0
+20250327,091800,3074845,3475,3475,3475,3475,0
+20250327,091700,3074845,3475,3475,3475,3475,0
+20250327,091600,3074845,3475,3475,3475,3475,87
+20250327,091500,2772520,3460,3460,3460,3460,3
+20250327,091400,2762140,3460,3460,3460,3460,0
+20250327,091300,2762140,3460,3460,3460,3460,0
+20250327,091200,2762140,3460,3460,3460,3460,76
+20250327,091100,2499180,3450,3450,3450,3450,0
+20250327,091000,2499180,3450,3450,3450,3450,30
+20250327,090900,2395680,3450,3450,3450,3450,0
+20250327,090800,2395680,3450,3450,3450,3450,0
+20250327,090700,2395680,3450,3450,3450,3450,0
+20250327,090600,2395680,3450,3450,3450,3450,0
+20250327,090500,2395680,3450,3455,3455,3450,500
+20250327,090400,670675,3475,3475,3475,3475,0
+20250327,090300,670675,3475,3475,3475,3475,0
+20250327,090200,670675,3475,3475,3475,3475,0
+20250327,090100,670675,3475,3475,3475,3475,0
+20250327,090000,670675,3475,3475,3475,3475,193

080470/min/candle-20250328.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195400,29135620,3450,3450,3450,3450,5
+20250328,195300,29135620,3450,3450,3450,3450,0
+20250328,195200,29135620,3450,3450,3450,3450,0
+20250328,195100,29135620,3450,3450,3450,3450,0
+20250328,195000,29135620,3450,3450,3450,3450,0
+20250328,194900,29135620,3450,3450,3450,3450,0
+20250328,194800,29135620,3450,3450,3450,3450,0
+20250328,194700,29135620,3450,3450,3450,3450,0
+20250328,194600,29135620,3450,3450,3450,3450,0
+20250328,194500,29135620,3450,3450,3450,3450,0
+20250328,194400,29135620,3450,3450,3450,3450,0
+20250328,194300,29135620,3450,3450,3450,3450,0
+20250328,194200,29135620,3450,3450,3450,3450,0
+20250328,194100,29135620,3450,3450,3450,3450,0
+20250328,194000,29135620,3450,3450,3450,3450,0
+20250328,193900,29135620,3450,3450,3450,3450,0
+20250328,193800,29135620,3450,3450,3450,3450,0
+20250328,193700,29135620,3450,3450,3450,3450,0
+20250328,193600,29135620,3450,3450,3450,3450,0
+20250328,193500,29135620,3450,3450,3450,3450,0
+20250328,193400,29135620,3450,3450,3450,3450,0
+20250328,193300,29135620,3450,3450,3450,3450,0
+20250328,193200,29135620,3450,3450,3450,3450,0
+20250328,193100,29135620,3450,3450,3450,3450,0
+20250328,193000,29135620,3450,3450,3450,3450,0
+20250328,192900,29135620,3450,3450,3450,3450,0
+20250328,192800,29135620,3450,3450,3450,3450,0
+20250328,192700,29135620,3450,3450,3450,3450,0
+20250328,192600,29135620,3450,3450,3450,3450,0
+20250328,192500,29135620,3450,3450,3450,3450,0
+20250328,192400,29135620,3450,3450,3450,3450,5
+20250328,192300,29135620,3450,3450,3450,3450,0
+20250328,192200,29135620,3450,3450,3450,3450,0
+20250328,192100,29135620,3450,3450,3450,3450,0
+20250328,192000,29135620,3450,3450,3450,3450,0
+20250328,191900,29135620,3450,3450,3450,3450,0
+20250328,191800,29135620,3450,3450,3450,3450,0
+20250328,191700,29135620,3450,3450,3450,3450,0
+20250328,191600,29135620,3450,3450,3450,3450,0
+20250328,191500,29135620,3450,3450,3450,3450,0
+20250328,191400,29135620,3450,3450,3450,3450,0
+20250328,191300,29135620,3450,3450,3450,3450,0
+20250328,191200,29135620,3450,3450,3450,3450,0
+20250328,191100,29135620,3450,3450,3450,3450,0
+20250328,191000,29135620,3450,3450,3450,3450,0
+20250328,190900,29135620,3450,3450,3450,3450,0
+20250328,190800,29135620,3450,3450,3450,3450,0
+20250328,190700,29135620,3450,3450,3450,3450,0
+20250328,190600,29135620,3450,3450,3450,3450,0
+20250328,190500,29135620,3450,3450,3450,3450,0
+20250328,190400,29135620,3450,3450,3450,3450,0
+20250328,190300,29135620,3450,3450,3450,3450,0
+20250328,190200,29135620,3450,3450,3450,3450,0
+20250328,190100,29135620,3450,3450,3450,3450,0
+20250328,190000,29135620,3450,3450,3450,3450,0
+20250328,185900,29135620,3450,3450,3450,3450,0
+20250328,185800,29135620,3450,3450,3450,3450,0
+20250328,185700,29135620,3450,3450,3450,3450,0
+20250328,185600,29135620,3450,3450,3450,3450,0
+20250328,185500,29135620,3450,3450,3450,3450,0
+20250328,185400,29135620,3450,3450,3450,3450,5
+20250328,185300,29135620,3450,3450,3450,3450,0
+20250328,185200,29135620,3450,3450,3450,3450,0
+20250328,185100,29135620,3450,3450,3450,3450,0
+20250328,185000,29135620,3450,3450,3450,3450,0
+20250328,184900,29135620,3450,3450,3450,3450,0
+20250328,184800,29135620,3450,3450,3450,3450,0
+20250328,184700,29135620,3450,3450,3450,3450,0
+20250328,184600,29135620,3450,3450,3450,3450,0
+20250328,184500,29135620,3450,3450,3450,3450,0
+20250328,184400,29135620,3450,3450,3450,3450,0
+20250328,184300,29135620,3450,3450,3450,3450,0
+20250328,184200,29135620,3450,3450,3450,3450,0
+20250328,184100,29135620,3450,3450,3450,3450,0
+20250328,184000,29135620,3450,3450,3450,3450,0
+20250328,183900,29135620,3450,3450,3450,3450,0
+20250328,183800,29135620,3450,3450,3450,3450,0
+20250328,183700,29135620,3450,3450,3450,3450,0
+20250328,183600,29135620,3450,3450,3450,3450,0
+20250328,183500,29135620,3450,3450,3450,3450,0
+20250328,183400,29135620,3450,3450,3450,3450,0
+20250328,183300,29135620,3450,3450,3450,3450,0
+20250328,183200,29135620,3450,3450,3450,3450,0
+20250328,183100,29135620,3450,3450,3450,3450,0
+20250328,183000,29135620,3450,3450,3450,3450,0
+20250328,182900,29135620,3450,3450,3450,3450,0
+20250328,182800,29135620,3450,3450,3450,3450,0
+20250328,182700,29135620,3450,3450,3450,3450,0
+20250328,182600,29135620,3450,3450,3450,3450,0
+20250328,182500,29135620,3450,3450,3450,3450,0
+20250328,182400,29135620,3450,3450,3450,3450,5
+20250328,182300,29135620,3450,3450,3450,3450,0
+20250328,182200,29135620,3450,3450,3450,3450,0
+20250328,182100,29135620,3450,3450,3450,3450,0
+20250328,182000,29135620,3450,3450,3450,3450,0
+20250328,181900,29135620,3450,3450,3450,3450,0
+20250328,181800,29135620,3450,3450,3450,3450,0
+20250328,181700,29135620,3450,3450,3450,3450,0
+20250328,181600,29135620,3450,3450,3450,3450,0
+20250328,181500,29135620,3450,3450,3450,3450,0
+20250328,181400,29135620,3450,3450,3450,3450,0
+20250328,181300,29135620,3450,3450,3450,3450,0
+20250328,181200,29135620,3450,3450,3450,3450,0
+20250328,181100,29135620,3450,3450,3450,3450,0
+20250328,181000,29135620,3450,3450,3450,3450,0
+20250328,180900,29135620,3450,3450,3450,3450,0
+20250328,180800,29135620,3450,3450,3450,3450,0
+20250328,180700,29135620,3450,3450,3450,3450,0
+20250328,180600,29135620,3450,3450,3450,3450,0
+20250328,180500,29135620,3450,3450,3450,3450,0
+20250328,180400,29135620,3450,3450,3450,3450,0
+20250328,180300,29135620,3450,3450,3450,3450,0
+20250328,180200,29135620,3450,3450,3450,3450,0
+20250328,180100,29135620,3450,3450,3450,3450,0
+20250328,180000,29135620,3450,3450,3450,3450,0
+20250328,175900,29135620,3450,3450,3450,3450,0
+20250328,175800,29135620,3450,3450,3450,3450,0
+20250328,175700,29135620,3450,3450,3450,3450,0
+20250328,175600,29135620,3450,3450,3450,3450,0
+20250328,175500,29135620,3450,3450,3450,3450,0
+20250328,175400,29135620,3450,3450,3450,3450,5
+20250328,175300,29135620,3450,3450,3450,3450,0
+20250328,175200,29135620,3450,3450,3450,3450,0
+20250328,175100,29135620,3450,3450,3450,3450,0
+20250328,175000,29135620,3450,3450,3450,3450,0
+20250328,174900,29135620,3450,3450,3450,3450,0
+20250328,174800,29135620,3450,3450,3450,3450,0
+20250328,174700,29135620,3450,3450,3450,3450,0
+20250328,174600,29135620,3450,3450,3450,3450,0
+20250328,174500,29135620,3450,3450,3450,3450,0
+20250328,174400,29135620,3450,3450,3450,3450,0
+20250328,174300,29135620,3450,3450,3450,3450,0
+20250328,174200,29135620,3450,3450,3450,3450,0
+20250328,174100,29135620,3450,3450,3450,3450,0
+20250328,174000,29135620,3450,3450,3450,3450,0
+20250328,173900,29135620,3450,3450,3450,3450,0
+20250328,173800,29135620,3450,3450,3450,3450,0
+20250328,173700,29135620,3450,3450,3450,3450,0
+20250328,173600,29135620,3450,3450,3450,3450,0
+20250328,173500,29135620,3450,3450,3450,3450,0
+20250328,173400,29135620,3450,3450,3450,3450,0
+20250328,173300,29135620,3450,3450,3450,3450,0
+20250328,173200,29135620,3450,3450,3450,3450,0
+20250328,173100,29135620,3450,3450,3450,3450,0
+20250328,173000,29135620,3450,3450,3450,3450,0
+20250328,172900,29135620,3450,3450,3450,3450,0
+20250328,172800,29135620,3450,3450,3450,3450,0
+20250328,172700,29135620,3450,3450,3450,3450,0
+20250328,172600,29135620,3450,3450,3450,3450,0
+20250328,172500,29135620,3450,3450,3450,3450,0
+20250328,172400,29135620,3450,3450,3450,3450,5
+20250328,172300,29135620,3450,3450,3450,3450,0
+20250328,172200,29135620,3450,3450,3450,3450,0
+20250328,172100,29135620,3450,3450,3450,3450,0
+20250328,172000,29135620,3450,3450,3450,3450,0
+20250328,171900,29135620,3450,3450,3450,3450,0
+20250328,171800,29135620,3450,3450,3450,3450,0
+20250328,171700,29135620,3450,3450,3450,3450,0
+20250328,171600,29135620,3450,3450,3450,3450,0
+20250328,171500,29135620,3450,3450,3450,3450,0
+20250328,171400,29135620,3450,3450,3450,3450,0
+20250328,171300,29135620,3450,3450,3450,3450,0
+20250328,171200,29135620,3450,3450,3450,3450,0
+20250328,171100,29135620,3450,3450,3450,3450,0
+20250328,171000,29135620,3450,3450,3450,3450,0
+20250328,170900,29135620,3450,3450,3450,3450,0
+20250328,170800,29135620,3450,3450,3450,3450,0
+20250328,170700,29135620,3450,3450,3450,3450,0
+20250328,170600,29135620,3450,3450,3450,3450,0
+20250328,170500,29135620,3450,3450,3450,3450,0
+20250328,170400,29135620,3450,3450,3450,3450,0
+20250328,170300,29135620,3450,3450,3450,3450,0
+20250328,170200,29135620,3450,3450,3450,3450,0
+20250328,170100,29135620,3450,3450,3450,3450,0
+20250328,170000,29135620,3450,3450,3450,3450,0
+20250328,165900,29135620,3450,3450,3450,3450,0
+20250328,165800,29135620,3450,3450,3450,3450,0
+20250328,165700,29135620,3450,3450,3450,3450,0
+20250328,165600,29135620,3450,3450,3450,3450,0
+20250328,165500,29135620,3450,3450,3450,3450,0
+20250328,165400,29135620,3450,3450,3450,3450,5
+20250328,165300,29135620,3450,3450,3450,3450,0
+20250328,165200,29135620,3450,3450,3450,3450,0
+20250328,165100,29135620,3450,3450,3450,3450,0
+20250328,165000,29135620,3450,3450,3450,3450,0
+20250328,164900,29135620,3450,3450,3450,3450,0
+20250328,164800,29135620,3450,3450,3450,3450,0
+20250328,164700,29135620,3450,3450,3450,3450,0
+20250328,164600,29135620,3450,3450,3450,3450,0
+20250328,164500,29135620,3450,3450,3450,3450,0
+20250328,164400,29135620,3450,3450,3450,3450,0
+20250328,164300,29135620,3450,3450,3450,3450,0
+20250328,164200,29135620,3450,3450,3450,3450,0
+20250328,164100,29135620,3450,3450,3450,3450,0
+20250328,164000,29135620,3450,3450,3450,3450,0
+20250328,163900,29135620,3450,3450,3450,3450,0
+20250328,163800,29135620,3450,3450,3450,3450,0
+20250328,163700,29135620,3450,3450,3450,3450,0
+20250328,163600,29135620,3450,3450,3450,3450,0
+20250328,163500,29135620,3450,3450,3450,3450,0
+20250328,163400,29135620,3450,3450,3450,3450,0
+20250328,163300,29135620,3450,3450,3450,3450,0
+20250328,163200,29135620,3450,3450,3450,3450,0
+20250328,163100,29135620,3450,3450,3450,3450,0
+20250328,163000,29135620,3450,3450,3450,3450,0
+20250328,162900,29135620,3450,3450,3450,3450,0
+20250328,162800,29135620,3450,3450,3450,3450,0
+20250328,162700,29135620,3450,3450,3450,3450,0
+20250328,162600,29135620,3450,3450,3450,3450,0
+20250328,162500,29135620,3450,3450,3450,3450,0
+20250328,162400,29135620,3450,3450,3450,3450,5
+20250328,162300,29135620,3450,3450,3450,3450,0
+20250328,162200,29135620,3450,3450,3450,3450,0
+20250328,162100,29135620,3450,3450,3450,3450,0
+20250328,162000,29135620,3450,3450,3450,3450,0
+20250328,161900,29135620,3450,3450,3450,3450,0
+20250328,161800,29135620,3450,3450,3450,3450,0
+20250328,161700,29135620,3450,3450,3450,3450,0
+20250328,161600,29135620,3450,3450,3450,3450,0
+20250328,161500,29135620,3450,3450,3450,3450,0
+20250328,161400,29135620,3450,3450,3450,3450,0
+20250328,161300,29135620,3450,3450,3450,3450,0
+20250328,161200,29135620,3450,3450,3450,3450,0
+20250328,161100,29135620,3450,3450,3450,3450,0
+20250328,161000,29135620,3450,3450,3450,3450,0
+20250328,160900,29135620,3450,3450,3450,3450,0
+20250328,160800,29135620,3450,3450,3450,3450,0
+20250328,160700,29135620,3450,3450,3450,3450,0
+20250328,160600,29135620,3450,3450,3450,3450,0
+20250328,160500,29135620,3450,3450,3450,3450,0
+20250328,160400,29135620,3450,3450,3450,3450,0
+20250328,160300,29135620,3450,3450,3450,3450,0
+20250328,160200,29135620,3450,3450,3450,3450,0
+20250328,160100,29135620,3450,3450,3450,3450,0
+20250328,160000,29135620,3450,3450,3450,3450,0
+20250328,155900,29135620,3450,3450,3450,3450,0
+20250328,155800,29135620,3450,3450,3450,3450,0
+20250328,155700,29135620,3450,3450,3450,3450,0
+20250328,155600,29135620,3450,3450,3450,3450,0
+20250328,155500,29135620,3450,3450,3450,3450,0
+20250328,155400,29135620,3450,3450,3450,3450,5
+20250328,155300,29135620,3450,3450,3450,3450,0
+20250328,155200,29135620,3450,3450,3450,3450,0
+20250328,155100,29135620,3450,3450,3450,3450,0
+20250328,155000,29135620,3450,3450,3450,3450,0
+20250328,154900,29135620,3450,3450,3450,3450,0
+20250328,154800,29135620,3450,3450,3450,3450,0
+20250328,154700,29135620,3450,3450,3450,3450,0
+20250328,154600,29135620,3450,3450,3450,3450,0
+20250328,154500,29135620,3450,3450,3450,3450,0
+20250328,154400,29135620,3450,3450,3450,3450,0
+20250328,154300,29135620,3450,3450,3450,3450,0
+20250328,154200,29135620,3450,3450,3450,3450,0
+20250328,154100,29135620,3450,3450,3450,3450,0
+20250328,154000,29135620,3450,3450,3450,3450,0
+20250328,153900,29135620,3450,3450,3450,3450,0
+20250328,153800,29135620,3450,3450,3450,3450,0
+20250328,153700,29135620,3450,3450,3450,3450,0
+20250328,153600,29135620,3450,3450,3450,3450,0
+20250328,153500,29135620,3450,3450,3450,3450,0
+20250328,153400,29135620,3450,3450,3450,3450,0
+20250328,153300,29135620,3450,3450,3450,3450,0
+20250328,153200,29135620,3450,3450,3450,3450,0
+20250328,153100,29135620,3450,3450,3450,3450,0
+20250328,153000,29135620,3450,3450,3450,3450,5
+20250328,152900,29118370,3435,3435,3435,3435,0
+20250328,152800,29118370,3435,3435,3435,3435,0
+20250328,152700,29118370,3435,3435,3435,3435,0
+20250328,152600,29118370,3435,3435,3435,3435,0
+20250328,152500,29118370,3435,3435,3435,3435,0
+20250328,152400,29118370,3435,3435,3435,3435,0
+20250328,152300,29118370,3435,3435,3435,3435,0
+20250328,152200,29118370,3435,3435,3435,3435,0
+20250328,152100,29118370,3435,3435,3435,3435,0
+20250328,152000,29118370,3435,3435,3435,3435,0
+20250328,151900,29118370,3435,3435,3435,3435,0
+20250328,151800,29118370,3435,3435,3435,3435,25
+20250328,151700,29032495,3435,3435,3435,3435,0
+20250328,151600,29032495,3435,3435,3435,3435,0
+20250328,151500,29032495,3435,3435,3435,3435,0
+20250328,151400,29032495,3435,3435,3435,3435,0
+20250328,151300,29032495,3435,3435,3435,3435,1
+20250328,151200,29029060,3435,3435,3435,3435,4
+20250328,151100,29015320,3430,3430,3430,3430,0
+20250328,151000,29015320,3430,3430,3430,3430,0
+20250328,150900,29015320,3430,3430,3430,3430,0
+20250328,150800,29015320,3430,3430,3430,3430,0
+20250328,150700,29015320,3430,3430,3430,3430,0
+20250328,150600,29015320,3430,3430,3430,3430,0
+20250328,150500,29015320,3430,3430,3430,3430,0
+20250328,150400,29015320,3430,3430,3430,3430,0
+20250328,150300,29015320,3430,3430,3430,3430,0
+20250328,150200,29015320,3430,3430,3430,3430,0
+20250328,150100,29015320,3430,3430,3430,3430,0
+20250328,150000,29015320,3430,3430,3430,3430,0
+20250328,145900,29015320,3430,3430,3430,3430,0
+20250328,145800,29015320,3430,3430,3430,3430,2
+20250328,145700,29008460,3430,3430,3430,3430,0
+20250328,145600,29008460,3430,3430,3430,3430,0
+20250328,145500,29008460,3430,3430,3430,3430,0
+20250328,145400,29008460,3430,3430,3430,3430,0
+20250328,145300,29008460,3430,3430,3430,3430,0
+20250328,145200,29008460,3430,3430,3430,3430,0
+20250328,145100,29008460,3430,3430,3430,3430,2
+20250328,145000,29001600,3430,3430,3430,3430,0
+20250328,144900,29001600,3430,3430,3430,3430,6
+20250328,144800,28981020,3435,3435,3435,3435,0
+20250328,144700,28981020,3435,3435,3435,3435,0
+20250328,144600,28981020,3435,3435,3435,3435,0
+20250328,144500,28981020,3435,3435,3435,3435,34
+20250328,144400,28864230,3430,3430,3430,3430,0
+20250328,144300,28864230,3430,3430,3430,3430,0
+20250328,144200,28864230,3430,3430,3430,3430,0
+20250328,144100,28864230,3430,3430,3430,3430,0
+20250328,144000,28864230,3430,3430,3430,3430,0
+20250328,143900,28864230,3430,3430,3430,3430,0
+20250328,143800,28864230,3430,3430,3430,3430,208
+20250328,143700,28150790,3435,3435,3435,3435,0
+20250328,143600,28150790,3435,3430,3435,3430,15
+20250328,143500,28099290,3435,3435,3435,3435,28
+20250328,143400,28003110,3435,3435,3435,3435,0
+20250328,143300,28003110,3435,3435,3435,3435,0
+20250328,143200,28003110,3435,3435,3435,3435,0
+20250328,143100,28003110,3435,3435,3435,3435,2
+20250328,143000,27996240,3435,3435,3435,3435,0
+20250328,142900,27996240,3435,3435,3435,3435,0
+20250328,142800,27996240,3435,3435,3435,3435,0
+20250328,142700,27996240,3435,3435,3435,3435,0
+20250328,142600,27996240,3435,3435,3435,3435,2
+20250328,142500,27989370,3435,3435,3435,3435,0
+20250328,142400,27989370,3435,3435,3435,3435,0
+20250328,142300,27989370,3435,3435,3435,3435,2
+20250328,142200,27982500,3445,3445,3445,3445,0
+20250328,142100,27982500,3445,3445,3445,3445,0
+20250328,142000,27982500,3445,3445,3445,3445,0
+20250328,141900,27982500,3445,3445,3445,3445,0
+20250328,141800,27982500,3445,3445,3445,3445,0
+20250328,141700,27982500,3445,3445,3445,3445,0
+20250328,141600,27982500,3445,3445,3445,3445,0
+20250328,141500,27982500,3445,3445,3445,3445,0
+20250328,141400,27982500,3445,3445,3445,3445,0
+20250328,141300,27982500,3445,3445,3445,3445,0
+20250328,141200,27982500,3445,3445,3445,3445,0
+20250328,141100,27982500,3445,3445,3445,3445,0
+20250328,141000,27982500,3445,3445,3445,3445,0
+20250328,140900,27982500,3445,3445,3445,3445,0
+20250328,140800,27982500,3445,3445,3445,3445,0
+20250328,140700,27982500,3445,3445,3445,3445,0
+20250328,140600,27982500,3445,3445,3445,3445,0
+20250328,140500,27982500,3445,3445,3445,3445,0
+20250328,140400,27982500,3445,3445,3445,3445,0
+20250328,140300,27982500,3445,3445,3445,3445,0
+20250328,140200,27982500,3445,3445,3445,3445,0
+20250328,140100,27982500,3445,3445,3445,3445,0
+20250328,140000,27982500,3445,3445,3445,3445,0
+20250328,135900,27982500,3445,3435,3445,3435,5
+20250328,135800,27965305,3430,3430,3430,3430,0
+20250328,135700,27965305,3430,3430,3430,3430,0
+20250328,135600,27965305,3430,3430,3430,3430,2
+20250328,135500,27958445,3430,3430,3430,3430,0
+20250328,135400,27958445,3430,3430,3430,3430,0
+20250328,135300,27958445,3430,3430,3430,3430,0
+20250328,135200,27958445,3430,3430,3430,3430,0
+20250328,135100,27958445,3430,3430,3430,3430,2
+20250328,135000,27951585,3430,3430,3430,3430,0
+20250328,134900,27951585,3430,3430,3430,3430,0
+20250328,134800,27951585,3430,3430,3430,3430,2
+20250328,134700,27944725,3430,3430,3430,3430,0
+20250328,134600,27944725,3430,3430,3430,3430,0
+20250328,134500,27944725,3430,3430,3430,3430,0
+20250328,134400,27944725,3430,3430,3430,3430,155
+20250328,134300,27413075,3430,3430,3430,3430,0
+20250328,134200,27413075,3430,3430,3430,3430,0
+20250328,134100,27413075,3430,3430,3430,3430,2
+20250328,134000,27406215,3430,3430,3430,3430,0
+20250328,133900,27406215,3430,3430,3430,3430,0
+20250328,133800,27406215,3430,3430,3430,3430,2
+20250328,133700,27399355,3435,3435,3435,3435,0
+20250328,133600,27399355,3435,3435,3435,3435,0
+20250328,133500,27399355,3435,3435,3435,3435,0
+20250328,133400,27399355,3435,3435,3435,3435,0
+20250328,133300,27399355,3435,3435,3435,3435,0
+20250328,133200,27399355,3435,3435,3435,3435,0
+20250328,133100,27399355,3435,3435,3435,3435,0
+20250328,133000,27399355,3435,3435,3435,3435,0
+20250328,132900,27399355,3435,3435,3435,3435,0
+20250328,132800,27399355,3435,3435,3435,3435,0
+20250328,132700,27399355,3435,3435,3435,3435,0
+20250328,132600,27399355,3435,3435,3435,3435,2
+20250328,132500,27392485,3430,3430,3430,3430,0
+20250328,132400,27392485,3430,3430,3430,3430,0
+20250328,132300,27392485,3430,3430,3430,3430,0
+20250328,132200,27392485,3430,3430,3430,3430,4
+20250328,132100,27378765,3435,3435,3435,3435,0
+20250328,132000,27378765,3435,3435,3435,3435,0
+20250328,131900,27378765,3435,3435,3435,3435,0
+20250328,131800,27378765,3435,3435,3435,3435,0
+20250328,131700,27378765,3435,3435,3435,3435,0
+20250328,131600,27378765,3435,3435,3435,3435,0
+20250328,131500,27378765,3435,3435,3435,3435,1
+20250328,131400,27375330,3430,3430,3430,3430,0
+20250328,131300,27375330,3430,3430,3430,3430,0
+20250328,131200,27375330,3430,3430,3430,3430,0
+20250328,131100,27375330,3430,3430,3430,3430,0
+20250328,131000,27375330,3430,3430,3430,3430,0
+20250328,130900,27375330,3430,3430,3430,3430,0
+20250328,130800,27375330,3430,3430,3430,3430,958
+20250328,130700,24089390,3435,3435,3435,3435,0
+20250328,130600,24089390,3435,3435,3435,3435,0
+20250328,130500,24089390,3435,3435,3435,3435,0
+20250328,130400,24089390,3435,3435,3435,3435,0
+20250328,130300,24089390,3435,3435,3435,3435,0
+20250328,130200,24089390,3435,3435,3435,3435,0
+20250328,130100,24089390,3435,3435,3435,3435,0
+20250328,130000,24089390,3435,3435,3435,3435,0
+20250328,125900,24089390,3435,3435,3435,3435,0
+20250328,125800,24089390,3435,3435,3435,3435,0
+20250328,125700,24089390,3435,3435,3435,3435,0
+20250328,125600,24089390,3435,3435,3435,3435,0
+20250328,125500,24089390,3435,3435,3435,3435,0
+20250328,125400,24089390,3435,3435,3435,3435,0
+20250328,125300,24089390,3435,3435,3435,3435,0
+20250328,125200,24089390,3435,3435,3435,3435,0
+20250328,125100,24089390,3435,3435,3435,3435,0
+20250328,125000,24089390,3435,3435,3435,3435,0
+20250328,124900,24089390,3435,3435,3435,3435,1532
+20250328,124800,18826970,3430,3430,3430,3430,0
+20250328,124700,18826970,3430,3430,3430,3430,0
+20250328,124600,18826970,3430,3430,3430,3430,2
+20250328,124500,18820110,3430,3430,3430,3430,0
+20250328,124400,18820110,3430,3430,3430,3430,0
+20250328,124300,18820110,3430,3430,3430,3430,0
+20250328,124200,18820110,3430,3430,3430,3430,0
+20250328,124100,18820110,3430,3430,3430,3430,2
+20250328,124000,18813250,3430,3430,3430,3430,0
+20250328,123900,18813250,3430,3430,3430,3430,0
+20250328,123800,18813250,3430,3430,3430,3430,0
+20250328,123700,18813250,3430,3430,3430,3430,0
+20250328,123600,18813250,3430,3430,3430,3430,2
+20250328,123500,18806390,3430,3430,3430,3430,0
+20250328,123400,18806390,3430,3430,3430,3430,0
+20250328,123300,18806390,3430,3430,3430,3430,0
+20250328,123200,18806390,3430,3430,3430,3430,0
+20250328,123100,18806390,3430,3430,3430,3430,2
+20250328,123000,18799530,3430,3430,3430,3430,0
+20250328,122900,18799530,3430,3430,3430,3430,0
+20250328,122800,18799530,3430,3430,3430,3430,4
+20250328,122700,18785810,3430,3430,3430,3430,0
+20250328,122600,18785810,3430,3430,3430,3430,0
+20250328,122500,18785810,3430,3430,3430,3430,0
+20250328,122400,18785810,3430,3430,3430,3430,0
+20250328,122300,18785810,3430,3430,3430,3430,0
+20250328,122200,18785810,3430,3430,3430,3430,0
+20250328,122100,18785810,3430,3430,3430,3430,2
+20250328,122000,18778950,3430,3430,3430,3430,0
+20250328,121900,18778950,3430,3430,3430,3430,0
+20250328,121800,18778950,3430,3430,3430,3430,0
+20250328,121700,18778950,3430,3430,3430,3430,0
+20250328,121600,18778950,3430,3430,3430,3430,3
+20250328,121500,18768660,3430,3430,3430,3430,0
+20250328,121400,18768660,3430,3430,3430,3430,0
+20250328,121300,18768660,3430,3430,3430,3430,3
+20250328,121200,18758370,3430,3430,3430,3430,0
+20250328,121100,18758370,3430,3430,3430,3430,0
+20250328,121000,18758370,3430,3430,3430,3430,0
+20250328,120900,18758370,3430,3430,3430,3430,0
+20250328,120800,18758370,3430,3430,3430,3430,0
+20250328,120700,18758370,3430,3430,3430,3430,0
+20250328,120600,18758370,3430,3430,3430,3430,3
+20250328,120500,18748080,3430,3430,3430,3430,6
+20250328,120400,18727500,3430,3430,3430,3430,0
+20250328,120300,18727500,3430,3430,3430,3430,0
+20250328,120200,18727500,3430,3430,3430,3430,0
+20250328,120100,18727500,3430,3430,3430,3430,3
+20250328,120000,18717210,3430,3430,3430,3430,0
+20250328,115900,18717210,3430,3430,3430,3430,2
+20250328,115800,18710350,3435,3435,3435,3435,0
+20250328,115700,18710350,3435,3435,3435,3435,0
+20250328,115600,18710350,3435,3435,3435,3435,0
+20250328,115500,18710350,3435,3435,3435,3435,0
+20250328,115400,18710350,3435,3435,3435,3435,0
+20250328,115300,18710350,3435,3435,3435,3435,1
+20250328,115200,18706915,3430,3430,3430,3430,0
+20250328,115100,18706915,3430,3430,3430,3430,2
+20250328,115000,18700055,3430,3430,3430,3430,0
+20250328,114900,18700055,3430,3430,3430,3430,0
+20250328,114800,18700055,3430,3430,3430,3430,0
+20250328,114700,18700055,3430,3430,3430,3430,0
+20250328,114600,18700055,3430,3430,3430,3430,2
+20250328,114500,18693195,3430,3430,3430,3430,0
+20250328,114400,18693195,3430,3430,3430,3430,6
+20250328,114300,18672615,3435,3435,3435,3435,0
+20250328,114200,18672615,3435,3435,3435,3435,0
+20250328,114100,18672615,3435,3435,3435,3435,0
+20250328,114000,18672615,3435,3435,3435,3435,0
+20250328,113900,18672615,3435,3435,3435,3435,0
+20250328,113800,18672615,3435,3435,3435,3435,0
+20250328,113700,18672615,3435,3435,3435,3435,0
+20250328,113600,18672615,3435,3435,3435,3435,0
+20250328,113500,18672615,3435,3435,3435,3435,0
+20250328,113400,18672615,3435,3435,3435,3435,5
+20250328,113300,18655440,3430,3430,3430,3430,0
+20250328,113200,18655440,3430,3430,3430,3430,0
+20250328,113100,18655440,3430,3430,3430,3430,0
+20250328,113000,18655440,3430,3430,3430,3430,0
+20250328,112900,18655440,3430,3430,3430,3430,0
+20250328,112800,18655440,3430,3430,3430,3430,0
+20250328,112700,18655440,3430,3430,3430,3430,0
+20250328,112600,18655440,3430,3430,3430,3430,2
+20250328,112500,18648580,3435,3435,3435,3435,0
+20250328,112400,18648580,3435,3435,3435,3435,10
+20250328,112300,18614230,3430,3430,3430,3430,2
+20250328,112200,18607370,3430,3430,3430,3430,0
+20250328,112100,18607370,3430,3430,3430,3430,0
+20250328,112000,18607370,3430,3430,3430,3430,0
+20250328,111900,18607370,3430,3430,3430,3430,0
+20250328,111800,18607370,3430,3430,3430,3430,0
+20250328,111700,18607370,3430,3430,3430,3430,0
+20250328,111600,18607370,3430,3430,3430,3430,3
+20250328,111500,18597080,3430,3430,3430,3430,0
+20250328,111400,18597080,3430,3430,3430,3430,3
+20250328,111300,18586790,3430,3430,3430,3430,0
+20250328,111200,18586790,3430,3430,3430,3430,0
+20250328,111100,18586790,3430,3430,3430,3430,225
+20250328,111000,17815040,3430,3430,3430,3430,0
+20250328,110900,17815040,3430,3430,3430,3430,0
+20250328,110800,17815040,3430,3430,3430,3430,0
+20250328,110700,17815040,3430,3430,3430,3430,0
+20250328,110600,17815040,3430,3430,3430,3430,4
+20250328,110500,17801320,3435,3435,3435,3435,1
+20250328,110400,17797885,3430,3430,3430,3430,0
+20250328,110300,17797885,3430,3430,3430,3430,0
+20250328,110200,17797885,3430,3430,3430,3430,0
+20250328,110100,17797885,3430,3430,3430,3430,23
+20250328,110000,17718995,3435,3435,3435,3435,1
+20250328,105900,17715560,3435,3435,3435,3435,0
+20250328,105800,17715560,3435,3435,3435,3435,0
+20250328,105700,17715560,3435,3435,3435,3435,0
+20250328,105600,17715560,3435,3435,3435,3435,0
+20250328,105500,17715560,3435,3435,3435,3435,1
+20250328,105400,17712125,3435,3435,3435,3435,0
+20250328,105300,17712125,3435,3435,3435,3435,0
+20250328,105200,17712125,3435,3435,3435,3435,0
+20250328,105100,17712125,3435,3435,3435,3435,0
+20250328,105000,17712125,3435,3435,3435,3435,1
+20250328,104900,17708690,3435,3435,3435,3435,0
+20250328,104800,17708690,3435,3435,3435,3435,0
+20250328,104700,17708690,3435,3435,3435,3435,0
+20250328,104600,17708690,3435,3435,3435,3435,0
+20250328,104500,17708690,3435,3435,3435,3435,1
+20250328,104400,17705255,3435,3435,3435,3435,0
+20250328,104300,17705255,3435,3435,3435,3435,0
+20250328,104200,17705255,3435,3435,3435,3435,0
+20250328,104100,17705255,3435,3435,3435,3435,0
+20250328,104000,17705255,3435,3435,3435,3435,1
+20250328,103900,17701820,3435,3435,3435,3435,0
+20250328,103800,17701820,3435,3435,3435,3435,0
+20250328,103700,17701820,3435,3435,3435,3435,0
+20250328,103600,17701820,3435,3430,3435,3430,7
+20250328,103500,17677785,3435,3435,3435,3435,1
+20250328,103400,17674350,3440,3440,3440,3440,0
+20250328,103300,17674350,3440,3440,3440,3440,0
+20250328,103200,17674350,3440,3440,3440,3440,0
+20250328,103100,17674350,3440,3440,3440,3440,0
+20250328,103000,17674350,3440,3440,3440,3440,1
+20250328,102900,17670910,3430,3430,3430,3430,0
+20250328,102800,17670910,3430,3430,3430,3430,0
+20250328,102700,17670910,3430,3430,3430,3430,0
+20250328,102600,17670910,3430,3430,3430,3430,101
+20250328,102500,17324480,3440,3440,3440,3440,1
+20250328,102400,17321040,3440,3440,3440,3440,500
+20250328,102300,15601040,3440,3440,3440,3440,0
+20250328,102200,15601040,3440,3440,3440,3440,1
+20250328,102100,15597600,3440,3440,3440,3440,1
+20250328,102000,15594160,3440,3440,3440,3440,1
+20250328,101900,15590720,3440,3440,3440,3440,0
+20250328,101800,15590720,3440,3440,3440,3440,0
+20250328,101700,15590720,3440,3440,3440,3440,0
+20250328,101600,15590720,3440,3440,3440,3440,0
+20250328,101500,15590720,3440,3440,3440,3440,1
+20250328,101400,15587280,3430,3430,3430,3430,0
+20250328,101300,15587280,3430,3430,3430,3430,3
+20250328,101200,15576990,3440,3440,3440,3440,0
+20250328,101100,15576990,3440,3440,3440,3440,0
+20250328,101000,15576990,3440,3440,3440,3440,1
+20250328,100900,15573550,3440,3440,3440,3440,0
+20250328,100800,15573550,3440,3440,3440,3440,0
+20250328,100700,15573550,3440,3440,3440,3440,0
+20250328,100600,15573550,3440,3440,3440,3440,2084
+20250328,100500,8404590,3450,3450,3450,3450,158
+20250328,100400,7859490,3450,3450,3450,3450,0
+20250328,100300,7859490,3450,3450,3450,3450,0
+20250328,100200,7859490,3450,3450,3450,3450,0
+20250328,100100,7859490,3450,3450,3450,3450,0
+20250328,100000,7859490,3450,3450,3450,3450,0
+20250328,095900,7859490,3450,3450,3450,3450,0
+20250328,095800,7859490,3450,3450,3450,3450,0
+20250328,095700,7859490,3450,3450,3450,3450,0
+20250328,095600,7859490,3450,3450,3450,3450,2
+20250328,095500,7852590,3450,3450,3450,3450,0
+20250328,095400,7852590,3450,3450,3450,3450,0
+20250328,095300,7852590,3450,3450,3450,3450,0
+20250328,095200,7852590,3450,3450,3450,3450,10
+20250328,095100,7818090,3450,3450,3450,3450,2
+20250328,095000,7811190,3450,3450,3450,3450,0
+20250328,094900,7811190,3450,3450,3450,3450,0
+20250328,094800,7811190,3450,3450,3450,3450,2
+20250328,094700,7804290,3450,3450,3450,3450,0
+20250328,094600,7804290,3450,3450,3450,3450,0
+20250328,094500,7804290,3450,3450,3450,3450,0
+20250328,094400,7804290,3450,3450,3450,3450,0
+20250328,094300,7804290,3450,3450,3450,3450,0
+20250328,094200,7804290,3450,3450,3450,3450,209
+20250328,094100,7083240,3450,3450,3450,3450,2
+20250328,094000,7076340,3450,3450,3450,3450,0
+20250328,093900,7076340,3450,3450,3450,3450,0
+20250328,093800,7076340,3450,3450,3450,3450,0
+20250328,093700,7076340,3450,3450,3450,3450,0
+20250328,093600,7076340,3450,3450,3450,3450,2
+20250328,093500,7069440,3450,3450,3450,3450,0
+20250328,093400,7069440,3450,3450,3450,3450,0
+20250328,093300,7069440,3450,3450,3450,3450,0
+20250328,093200,7069440,3450,3450,3450,3450,0
+20250328,093100,7069440,3450,3450,3450,3450,134
+20250328,093000,6607140,3455,3455,3455,3455,0
+20250328,092900,6607140,3455,3455,3455,3455,0
+20250328,092800,6607140,3455,3455,3455,3455,2
+20250328,092700,6600230,3455,3455,3455,3455,0
+20250328,092600,6600230,3455,3455,3455,3455,0
+20250328,092500,6600230,3455,3455,3455,3455,0
+20250328,092400,6600230,3455,3455,3455,3455,2
+20250328,092300,6593320,3460,3460,3460,3460,0
+20250328,092200,6593320,3460,3460,3460,3460,0
+20250328,092100,6593320,3460,3460,3460,3460,0
+20250328,092000,6593320,3460,3460,3460,3460,0
+20250328,091900,6593320,3460,3460,3460,3460,29
+20250328,091800,6492980,3455,3455,3455,3455,0
+20250328,091700,6492980,3455,3455,3455,3455,201
+20250328,091600,5798525,3460,3460,3460,3460,1
+20250328,091500,5795065,3465,3465,3465,3465,0
+20250328,091400,5795065,3465,3455,3465,3455,444
+20250328,091300,4260020,3455,3455,3455,3455,0
+20250328,091200,4260020,3455,3455,3455,3455,1
+20250328,091100,4256565,3450,3450,3450,3450,0
+20250328,091000,4256565,3450,3450,3450,3450,0
+20250328,090900,4256565,3450,3450,3450,3450,542
+20250328,090800,2386665,3455,3455,3455,3455,0
+20250328,090700,2386665,3455,3455,3455,3455,58
+20250328,090600,2186275,3455,3455,3455,3455,0
+20250328,090500,2186275,3455,3455,3455,3455,185
+20250328,090400,1547100,3455,3455,3455,3455,300
+20250328,090300,510600,3450,3450,3450,3450,0
+20250328,090200,510600,3450,3450,3450,3450,0
+20250328,090100,510600,3450,3450,3450,3450,0
+20250328,090000,510600,3450,3450,3450,3450,148

080470/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
+20250328,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-15,5,-0.43,29135620,8468,191.32,3450,3465,3430,4500,2430,3465,3440.67,3.01,0,-41,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,252,4.58,0.52,12,0.12,753.00,6590.00,4990,20240426,-30.86,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250328,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,-35,5,-1.01,29015320,8433,190.53,3450,3465,3430,4500,2430,3465,3440.69,3.01,0,-39,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,250,4.56,0.52,12,0.12,753.00,6590.00,4990,20240426,-31.26,3200,20241209,7.19,3800,-9.74,20250224,3375,1.63,20250212,4990,-31.26,20240426,3200,7.19,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250328,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-20,5,-0.58,27982500,8132,183.73,3450,3465,3430,4500,2430,3465,3441.04,3.01,0,-68,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,251,4.58,0.52,12,0.11,753.00,6590.00,4990,20240426,-30.96,3200,20241209,7.66,3800,-9.34,20250224,3375,2.07,20250212,4990,-30.96,20240426,3200,7.66,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250328,130707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3435,-30,5,-0.87,24089390,6997,158.09,3450,3465,3430,4500,2430,3465,3442.82,3.01,0,-60,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,251,4.56,0.52,12,0.10,753.00,6590.00,4990,20240426,-31.16,3200,20241209,7.34,3800,-9.61,20250224,3375,1.78,20250212,4990,-31.16,20240426,3200,7.34,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250328,120706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,-35,5,-1.01,18758370,5445,123.02,3450,3465,3430,4500,2430,3465,3445.06,3.01,0,-58,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,250,4.56,0.52,12,0.07,753.00,6590.00,4990,20240426,-31.26,3200,20241209,7.19,3800,-9.74,20250224,3375,1.63,20250212,4990,-31.26,20240426,3200,7.19,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250328,110703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,-35,5,-1.01,17815040,5170,116.81,3450,3465,3430,4500,2430,3465,3445.85,3.01,0,-52,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,250,4.56,0.52,12,0.07,753.00,6590.00,4990,20240426,-31.26,3200,20241209,7.19,3800,-9.74,20250224,3375,1.63,20250212,4990,-31.26,20240426,3200,7.19,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250328,100708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3440,-25,5,-0.72,15573550,4518,102.08,3450,3465,3440,4500,2430,3465,3447.00,3.01,0,-48,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,251,4.57,0.52,12,0.06,753.00,6590.00,4990,20240426,-31.06,3200,20241209,7.50,3800,-9.47,20250224,3375,1.93,20250212,4990,-31.06,20240426,3200,7.50,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250328,090713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,-10,5,-0.29,2186275,633,14.30,3450,3455,3450,4500,2430,3465,3453.83,3.01,0,-185,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,252,4.59,0.52,12,0.01,753.00,6590.00,4990,20240426,-30.76,3200,20241209,7.97,3800,-9.08,20250224,3375,2.37,20250212,4990,-30.76,20240426,3200,7.97,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
+20250327,161616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-10,5,-0.29,14464340,4156,80.14,3475,3570,3450,4515,2435,3475,3480.35,3.01,0,72,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,253,4.60,0.53,12,0.06,753.00,6590.00,4990,20240426,-30.56,3200,20241209,8.28,3800,-8.82,20250224,3375,2.67,20250212,4990,-30.56,20240426,3200,8.28,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250327,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-10,5,-0.29,9413275,2695,51.97,3475,3570,3450,4515,2435,3475,3492.87,3.01,0,72,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,253,4.60,0.53,12,0.04,753.00,6590.00,4990,20240426,-30.56,3200,20241209,8.28,3800,-8.82,20250224,3375,2.67,20250212,4990,-30.56,20240426,3200,8.28,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250327,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,25,2,0.72,8455550,2419,46.64,3475,3570,3450,4515,2435,3475,3495.47,3.01,0,72,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,256,4.65,0.53,12,0.03,753.00,6590.00,4990,20240426,-29.86,3200,20241209,9.38,3800,-7.89,20250224,3375,3.70,20250212,4990,-29.86,20240426,3200,9.38,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250327,130702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,30,2,0.86,8185975,2342,45.16,3475,3570,3450,4515,2435,3475,3495.29,3.01,0,72,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,256,4.65,0.53,12,0.03,753.00,6590.00,4990,20240426,-29.76,3200,20241209,9.53,3800,-7.76,20250224,3375,3.85,20250212,4990,-29.76,20240426,3200,9.53,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250327,120709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,5,2,0.14,7427690,2126,40.99,3475,3570,3450,4515,2435,3475,3493.74,3.01,0,94,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,254,4.62,0.53,12,0.03,753.00,6590.00,4990,20240426,-30.26,3200,20241209,8.75,3800,-8.42,20250224,3375,3.11,20250212,4990,-30.26,20240426,3200,8.75,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250327,110707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,25,2,0.72,6689865,1914,36.91,3475,3570,3450,4515,2435,3475,3495.23,3.01,0,98,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,256,4.65,0.53,12,0.03,753.00,6590.00,4990,20240426,-29.86,3200,20241209,9.38,3800,-7.89,20250224,3375,3.70,20250212,4990,-29.86,20240426,3200,9.38,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250327,100702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,85,2,2.45,3727105,1075,20.73,3475,3570,3450,4515,2435,3475,3467.07,3.01,0,98,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,260,4.73,0.54,12,0.01,753.00,6590.00,4990,20240426,-28.66,3200,20241209,11.25,3800,-6.32,20250224,3375,5.48,20250212,4990,-28.66,20240426,3200,11.25,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250327,090706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-25,5,-0.72,2395680,693,13.36,3475,3475,3450,4515,2435,3475,3456.97,3.01,0,0,3571,3522,3491,3442,3411,3515,3435,37,1040,500,2360,5,1,7300000,252,4.58,0.52,12,0.01,753.00,6590.00,4990,20240426,-30.86,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.13,N,080470,500,36 억,,219793,N,N,0,N,00,N
+20250326,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,0,3,0.00,18024105,5185,46.91,3475,3540,3460,4515,2435,3475,3476.20,2.94,0,-946,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,254,4.61,0.53,12,0.07,753.00,6590.00,4990,20240426,-30.36,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250326,150658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-15,5,-0.43,17700930,5092,46.07,3475,3540,3460,4515,2435,3475,3476.22,2.94,0,-930,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,253,4.59,0.53,12,0.07,753.00,6590.00,4990,20240426,-30.66,3200,20241209,8.12,3800,-8.95,20250224,3375,2.52,20250212,4990,-30.66,20240426,3200,8.12,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250326,140658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-5,5,-0.14,12243410,3517,31.82,3475,3540,3465,4515,2435,3475,3481.21,2.94,0,-952,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,253,4.61,0.53,12,0.05,753.00,6590.00,4990,20240426,-30.46,3200,20241209,8.44,3800,-8.68,20250224,3375,2.81,20250212,4990,-30.46,20240426,3200,8.44,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250326,130701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,35,2,1.01,7981380,2292,20.74,3475,3540,3465,4515,2435,3475,3482.28,2.94,0,41,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,256,4.66,0.53,12,0.03,753.00,6590.00,4990,20240426,-29.66,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250326,120703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,30,2,0.86,7305865,2100,19.00,3475,3540,3465,4515,2435,3475,3478.98,2.94,0,50,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,256,4.65,0.53,12,0.03,753.00,6590.00,4990,20240426,-29.76,3200,20241209,9.53,3800,-7.76,20250224,3375,3.85,20250212,4990,-29.76,20240426,3200,9.53,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250326,110700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,25,2,0.72,6598115,1898,17.17,3475,3540,3465,4515,2435,3475,3476.35,2.94,0,66,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,256,4.65,0.53,12,0.03,753.00,6590.00,4990,20240426,-29.86,3200,20241209,9.38,3800,-7.89,20250224,3375,3.70,20250212,4990,-29.86,20240426,3200,9.38,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250326,100701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-10,5,-0.29,3176985,914,8.27,3475,3540,3465,4515,2435,3475,3475.91,2.94,0,65,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,253,4.60,0.53,12,0.01,753.00,6590.00,4990,20240426,-30.56,3200,20241209,8.28,3800,-8.82,20250224,3375,2.67,20250212,4990,-30.56,20240426,3200,8.28,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250326,090700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,65,2,1.87,744300,214,1.94,3475,3540,3475,4515,2435,3475,3478.04,2.94,0,-10,3611,3542,3496,3427,3381,3577,3462,37,1040,500,2360,5,1,7300000,258,4.70,0.54,12,0.00,753.00,6590.00,4990,20240426,-29.06,3200,20241209,10.62,3800,-6.84,20250224,3375,4.89,20250212,4990,-29.06,20240426,3200,10.62,20241209,0.13,N,080470,500,36 억,,214746,N,N,0,N,00,N
+20250325,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,25,2,0.72,38827739,11053,62.93,3450,3565,3450,4485,2415,3450,3512.87,2.93,0,-270,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,254,4.61,0.53,12,0.15,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250325,150658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,25,2,0.72,38681764,11011,62.69,3450,3565,3450,4485,2415,3450,3513.01,2.93,0,-262,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,254,4.61,0.53,12,0.15,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250325,140655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,25,2,0.72,37998119,10814,61.57,3450,3565,3450,4485,2415,3450,3513.79,2.93,0,-277,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,254,4.61,0.53,12,0.15,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250325,130656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,55,2,1.59,36895964,10498,59.77,3450,3565,3450,4485,2415,3450,3514.57,2.93,0,-299,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,256,4.65,0.53,12,0.14,753.00,6590.00,5150,20240313,-31.94,3200,20241209,9.53,3800,-7.76,20250224,3375,3.85,20250212,4990,-29.76,20240426,3200,9.53,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250325,120656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,50,2,1.45,33892379,9648,54.93,3450,3565,3450,4485,2415,3450,3512.89,2.93,0,-226,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,256,4.65,0.53,12,0.13,753.00,6590.00,5150,20240313,-32.04,3200,20241209,9.38,3800,-7.89,20250224,3375,3.70,20250212,4990,-29.86,20240426,3200,9.38,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250325,110656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3532,82,2,2.38,30462024,8672,49.37,3450,3565,3450,4485,2415,3450,3512.69,2.93,0,-228,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,258,4.69,0.54,12,0.12,753.00,6590.00,5150,20240313,-31.42,3200,20241209,10.38,3800,-7.05,20250224,3375,4.65,20250212,4990,-29.22,20240426,3200,10.38,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250325,100705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,60,2,1.74,26529886,7555,43.01,3450,3565,3450,4485,2415,3450,3511.57,2.93,0,-45,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,256,4.66,0.53,12,0.10,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250325,090701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,40,2,1.16,8505420,2445,13.92,3450,3490,3450,4485,2415,3450,3478.70,2.93,0,-53,3516,3482,3461,3427,3406,3472,3417,37,1035,500,2340,5,1,7300000,255,4.63,0.53,12,0.03,753.00,6590.00,5150,20240313,-32.23,3200,20241209,9.06,3800,-8.16,20250224,3375,3.41,20250212,4990,-30.06,20240426,3200,9.06,20241209,0.13,N,080470,500,36 억,,214016,N,N,0,N,00,N
+20250324,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-50,5,-1.43,60574944,17563,300.07,3455,3495,3440,4550,2450,3500,3449.01,2.84,0,150,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,252,4.58,0.52,12,0.24,753.00,6590.00,5150,20240313,-33.01,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
+20250324,150659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-50,5,-1.43,55924844,16215,277.04,3455,3495,3440,4550,2450,3500,3448.96,2.84,0,324,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,252,4.58,0.52,12,0.22,753.00,6590.00,5150,20240313,-33.01,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
+20250324,140658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-55,5,-1.57,54046469,15670,267.73,3455,3495,3440,4550,2450,3500,3449.04,2.84,0,326,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,251,4.58,0.52,12,0.21,753.00,6590.00,5150,20240313,-33.11,3200,20241209,7.66,3800,-9.34,20250224,3375,2.07,20250212,4990,-30.96,20240426,3200,7.66,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
+20250324,130658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3440,-60,5,-1.71,51634999,14970,255.77,3455,3495,3440,4550,2450,3500,3449.23,2.84,0,325,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,251,4.57,0.52,12,0.21,753.00,6590.00,5150,20240313,-33.20,3200,20241209,7.50,3800,-9.47,20250224,3375,1.93,20250212,4990,-31.06,20240426,3200,7.50,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
+20250324,120659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-50,5,-1.43,39049419,11312,193.27,3455,3495,3440,4550,2450,3500,3452.03,2.84,0,320,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,252,4.58,0.52,12,0.15,753.00,6590.00,5150,20240313,-33.01,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
+20250324,110658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,-45,5,-1.29,36351014,10529,179.89,3455,3495,3440,4550,2450,3500,3452.47,2.84,0,320,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,252,4.59,0.52,12,0.14,753.00,6590.00,5150,20240313,-32.91,3200,20241209,7.97,3800,-9.08,20250224,3375,2.37,20250212,4990,-30.76,20240426,3200,7.97,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
+20250324,100655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-50,5,-1.43,31748164,9197,157.13,3455,3495,3440,4550,2450,3500,3452.01,2.84,0,393,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,252,4.58,0.52,12,0.13,753.00,6590.00,5150,20240313,-33.01,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
+20250324,090658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-5,5,-0.14,9545065,2758,47.12,3455,3495,3440,4550,2450,3500,3460.86,2.84,0,233,3540,3520,3495,3475,3450,3530,3485,37,1050,500,2380,5,1,7300000,255,4.64,0.53,12,0.04,753.00,6590.00,5150,20240313,-32.14,3200,20241209,9.22,3800,-8.03,20250224,3375,3.56,20250212,4990,-29.96,20240426,3200,9.22,20241209,0.16,N,080470,500,36 억,,207665,N,N,0,N,00,N
 20250321,160712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,5,2,0.14,20178720,5773,107.91,3495,3515,3470,4540,2450,3495,3495.36,2.80,0,-281,3628,3561,3518,3451,3408,3540,3430,37,1045,500,2370,5,1,7300000,256,4.65,0.53,12,0.08,753.00,6590.00,5150,20240313,-32.04,3200,20241209,9.38,3800,-7.89,20250224,3375,3.70,20250212,4990,-29.86,20240426,3200,9.38,20241209,0.16,N,080470,500,36 억,,204125,N,N,0,N,00,N
 20250321,150657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-10,5,-0.29,19340120,5533,103.42,3495,3515,3470,4540,2450,3495,3495.41,2.80,0,-206,3628,3561,3518,3451,3408,3540,3430,37,1045,500,2370,5,1,7300000,254,4.63,0.53,12,0.08,753.00,6590.00,5150,20240313,-32.33,3200,20241209,8.91,3800,-8.29,20250224,3375,3.26,20250212,4990,-30.16,20240426,3200,8.91,20241209,0.16,N,080470,500,36 억,,204125,N,N,0,N,00,N
 20250321,140657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,10,2,0.29,17944550,5133,95.94,3495,3515,3470,4540,2450,3495,3495.92,2.80,0,-170,3628,3561,3518,3451,3408,3540,3430,37,1045,500,2370,5,1,7300000,256,4.65,0.53,12,0.07,753.00,6590.00,5150,20240313,-31.94,3200,20241209,9.53,3800,-7.76,20250224,3375,3.85,20250212,4990,-29.76,20240426,3200,9.53,20241209,0.16,N,080470,500,36 억,,204125,N,N,0,N,00,N

080470/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,7300000,0,25367500000,0.00
+20250325,0,7300000,0,25367500000,0.00
+20250324,0,7300000,0,25185000000,0.00
+20250321,0,7300000,0,25550000000,0.00
+20250320,0,7300000,0,25513500000,0.00
 20250319,0,7300000,0,25404000000,0.00
 20250318,0,7300000,0,25404000000,0.00
 20250317,0,7300000,0,25550000000,0.00

080470/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3500,3500,3590,3460,34350,120075560,00,0.00,N,5,-5,
 20250310,3505,3530,3675,3500,26878,95189435,00,0.00,N,5,-25,
 20250304,3530,3575,3620,3500,31326,112042205,00,0.00,N,5,-45,
 20250224,3575,3800,3800,3535,59483,217055710,00,0.00,N,2,65,