Add accumulated files

080520/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3000,3000,3000,2955,12277,36427051,00,0.00,N,2,15,
+20250326,2985,3015,3025,2985,13279,39768095,00,0.00,N,5,-35,
+20250325,3020,3030,3050,2995,6648,19980110,00,0.00,N,5,-10,
+20250324,3030,3030,3045,2995,2868,8641205,00,0.00,N,3,0,
 20250321,3030,3075,3075,3020,3480,10564485,00,0.00,N,5,-45,
 20250320,3075,3060,3075,3050,7127,21814785,00,0.00,N,3,0,
 20250319,3075,3085,3090,3020,6162,18832890,00,0.00,N,2,15,

080520/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
+20250328,3000,0,3,-916,-134,1050,-3,0,3,3708,0,1054,11,0,3,4624,134,4,14,0,0
+20250327,3000,15,2,-155,142,13,0,0,0,11099,162,1016,33,0,3,11254,20,1003,33,0,3
+20250326,2985,-35,5,339,-245,-94,1,-1,0,12473,451,355,37,1,1,12134,696,449,36,2,1
+20250325,3020,-10,5,-70,-24,94,0,0,0,5803,79,766,17,0,2,5873,103,672,18,0,2
+20250324,3030,0,3,640,-5,-635,2,0,-2,2475,12,381,7,0,1,1835,17,1016,6,0,3
 20250321,3030,-45,5,-590,-44,634,-2,0,2,2692,12,776,8,0,2,3282,56,142,10,0,0
 20250320,3075,0,3,-9,11,-2,0,0,0,6560,15,552,20,0,2,6569,4,554,20,0,2
 20250319,3075,15,2,-14,14,0,0,0,0,3821,2273,68,12,7,0,3835,2259,68,12,7,0

080520/min/candle-20250324.csv

@@ -0,0 +1,658 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195600,8641205,3030,3030,3030,3030,59
+20250324,195500,8641205,3030,3030,3030,3030,0
+20250324,195400,8641205,3030,3030,3030,3030,0
+20250324,195300,8641205,3030,3030,3030,3030,0
+20250324,195200,8641205,3030,3030,3030,3030,0
+20250324,195100,8641205,3030,3030,3030,3030,0
+20250324,195000,8641205,3030,3030,3030,3030,0
+20250324,194900,8641205,3030,3030,3030,3030,0
+20250324,194800,8641205,3030,3030,3030,3030,0
+20250324,194700,8641205,3030,3030,3030,3030,0
+20250324,194600,8641205,3030,3030,3030,3030,0
+20250324,194500,8641205,3030,3030,3030,3030,0
+20250324,194400,8641205,3030,3030,3030,3030,0
+20250324,194300,8641205,3030,3030,3030,3030,0
+20250324,194200,8641205,3030,3030,3030,3030,0
+20250324,194100,8641205,3030,3030,3030,3030,0
+20250324,194000,8641205,3030,3030,3030,3030,0
+20250324,193900,8641205,3030,3030,3030,3030,0
+20250324,193800,8641205,3030,3030,3030,3030,0
+20250324,193700,8641205,3030,3030,3030,3030,0
+20250324,193600,8641205,3030,3030,3030,3030,0
+20250324,193500,8641205,3030,3030,3030,3030,0
+20250324,193400,8641205,3030,3030,3030,3030,0
+20250324,193300,8641205,3030,3030,3030,3030,0
+20250324,193200,8641205,3030,3030,3030,3030,0
+20250324,193100,8641205,3030,3030,3030,3030,0
+20250324,193000,8641205,3030,3030,3030,3030,0
+20250324,192900,8641205,3030,3030,3030,3030,0
+20250324,192800,8641205,3030,3030,3030,3030,0
+20250324,192700,8641205,3030,3030,3030,3030,0
+20250324,192600,8641205,3030,3030,3030,3030,59
+20250324,192500,8641205,3030,3030,3030,3030,0
+20250324,192400,8641205,3030,3030,3030,3030,0
+20250324,192300,8641205,3030,3030,3030,3030,0
+20250324,192200,8641205,3030,3030,3030,3030,0
+20250324,192100,8641205,3030,3030,3030,3030,0
+20250324,192000,8641205,3030,3030,3030,3030,0
+20250324,191900,8641205,3030,3030,3030,3030,0
+20250324,191800,8641205,3030,3030,3030,3030,0
+20250324,191700,8641205,3030,3030,3030,3030,0
+20250324,191600,8641205,3030,3030,3030,3030,0
+20250324,191500,8641205,3030,3030,3030,3030,0
+20250324,191400,8641205,3030,3030,3030,3030,0
+20250324,191300,8641205,3030,3030,3030,3030,0
+20250324,191200,8641205,3030,3030,3030,3030,0
+20250324,191100,8641205,3030,3030,3030,3030,0
+20250324,191000,8641205,3030,3030,3030,3030,0
+20250324,190900,8641205,3030,3030,3030,3030,0
+20250324,190800,8641205,3030,3030,3030,3030,0
+20250324,190700,8641205,3030,3030,3030,3030,0
+20250324,190600,8641205,3030,3030,3030,3030,0
+20250324,190500,8641205,3030,3030,3030,3030,0
+20250324,190400,8641205,3030,3030,3030,3030,0
+20250324,190300,8641205,3030,3030,3030,3030,0
+20250324,190200,8641205,3030,3030,3030,3030,0
+20250324,190100,8641205,3030,3030,3030,3030,0
+20250324,190000,8641205,3030,3030,3030,3030,0
+20250324,185900,8641205,3030,3030,3030,3030,0
+20250324,185800,8641205,3030,3030,3030,3030,0
+20250324,185700,8641205,3030,3030,3030,3030,0
+20250324,185600,8641205,3030,3030,3030,3030,59
+20250324,185500,8641205,3030,3030,3030,3030,0
+20250324,185400,8641205,3030,3030,3030,3030,0
+20250324,185300,8641205,3030,3030,3030,3030,0
+20250324,185200,8641205,3030,3030,3030,3030,0
+20250324,185100,8641205,3030,3030,3030,3030,0
+20250324,185000,8641205,3030,3030,3030,3030,0
+20250324,184900,8641205,3030,3030,3030,3030,0
+20250324,184800,8641205,3030,3030,3030,3030,0
+20250324,184700,8641205,3030,3030,3030,3030,0
+20250324,184600,8641205,3030,3030,3030,3030,0
+20250324,184500,8641205,3030,3030,3030,3030,0
+20250324,184400,8641205,3030,3030,3030,3030,0
+20250324,184300,8641205,3030,3030,3030,3030,0
+20250324,184200,8641205,3030,3030,3030,3030,0
+20250324,184100,8641205,3030,3030,3030,3030,0
+20250324,184000,8641205,3030,3030,3030,3030,0
+20250324,183900,8641205,3030,3030,3030,3030,0
+20250324,183800,8641205,3030,3030,3030,3030,0
+20250324,183700,8641205,3030,3030,3030,3030,0
+20250324,183600,8641205,3030,3030,3030,3030,0
+20250324,183500,8641205,3030,3030,3030,3030,0
+20250324,183400,8641205,3030,3030,3030,3030,0
+20250324,183300,8641205,3030,3030,3030,3030,0
+20250324,183200,8641205,3030,3030,3030,3030,0
+20250324,183100,8641205,3030,3030,3030,3030,0
+20250324,183000,8641205,3030,3030,3030,3030,0
+20250324,182900,8641205,3030,3030,3030,3030,0
+20250324,182800,8641205,3030,3030,3030,3030,0
+20250324,182700,8641205,3030,3030,3030,3030,0
+20250324,182600,8641205,3030,3030,3030,3030,59
+20250324,182500,8641205,3030,3030,3030,3030,0
+20250324,182400,8641205,3030,3030,3030,3030,0
+20250324,182300,8641205,3030,3030,3030,3030,0
+20250324,182200,8641205,3030,3030,3030,3030,0
+20250324,182100,8641205,3030,3030,3030,3030,0
+20250324,182000,8641205,3030,3030,3030,3030,0
+20250324,181900,8641205,3030,3030,3030,3030,0
+20250324,181800,8641205,3030,3030,3030,3030,0
+20250324,181700,8641205,3030,3030,3030,3030,0
+20250324,181600,8641205,3030,3030,3030,3030,0
+20250324,181500,8641205,3030,3030,3030,3030,0
+20250324,181400,8641205,3030,3030,3030,3030,0
+20250324,181300,8641205,3030,3030,3030,3030,0
+20250324,181200,8641205,3030,3030,3030,3030,0
+20250324,181100,8641205,3030,3030,3030,3030,0
+20250324,181000,8641205,3030,3030,3030,3030,0
+20250324,180900,8641205,3030,3030,3030,3030,0
+20250324,180800,8641205,3030,3030,3030,3030,0
+20250324,180700,8641205,3030,3030,3030,3030,0
+20250324,180600,8641205,3030,3030,3030,3030,0
+20250324,180500,8641205,3030,3030,3030,3030,0
+20250324,180400,8641205,3030,3030,3030,3030,0
+20250324,180300,8641205,3030,3030,3030,3030,0
+20250324,180200,8641205,3030,3030,3030,3030,0
+20250324,180100,8641205,3030,3030,3030,3030,0
+20250324,180000,8641205,3030,3030,3030,3030,0
+20250324,175900,8641205,3030,3030,3030,3030,0
+20250324,175800,8641205,3030,3030,3030,3030,0
+20250324,175700,8641205,3030,3030,3030,3030,0
+20250324,175600,8641205,3030,3030,3030,3030,59
+20250324,175500,8641205,3030,3030,3030,3030,0
+20250324,175400,8641205,3030,3030,3030,3030,0
+20250324,175300,8641205,3030,3030,3030,3030,0
+20250324,175200,8641205,3030,3030,3030,3030,0
+20250324,175100,8641205,3030,3030,3030,3030,0
+20250324,175000,8641205,3030,3030,3030,3030,0
+20250324,174900,8641205,3030,3030,3030,3030,0
+20250324,174800,8641205,3030,3030,3030,3030,0
+20250324,174700,8641205,3030,3030,3030,3030,0
+20250324,174600,8641205,3030,3030,3030,3030,0
+20250324,174500,8641205,3030,3030,3030,3030,0
+20250324,174400,8641205,3030,3030,3030,3030,0
+20250324,174300,8641205,3030,3030,3030,3030,0
+20250324,174200,8641205,3030,3030,3030,3030,0
+20250324,174100,8641205,3030,3030,3030,3030,0
+20250324,174000,8641205,3030,3030,3030,3030,0
+20250324,173900,8641205,3030,3030,3030,3030,0
+20250324,173800,8641205,3030,3030,3030,3030,0
+20250324,173700,8641205,3030,3030,3030,3030,0
+20250324,173600,8641205,3030,3030,3030,3030,0
+20250324,173500,8641205,3030,3030,3030,3030,0
+20250324,173400,8641205,3030,3030,3030,3030,0
+20250324,173300,8641205,3030,3030,3030,3030,0
+20250324,173200,8641205,3030,3030,3030,3030,0
+20250324,173100,8641205,3030,3030,3030,3030,0
+20250324,173000,8641205,3030,3030,3030,3030,0
+20250324,172900,8641205,3030,3030,3030,3030,0
+20250324,172800,8641205,3030,3030,3030,3030,0
+20250324,172700,8641205,3030,3030,3030,3030,0
+20250324,172600,8641205,3030,3030,3030,3030,59
+20250324,172500,8641205,3030,3030,3030,3030,0
+20250324,172400,8641205,3030,3030,3030,3030,0
+20250324,172300,8641205,3030,3030,3030,3030,0
+20250324,172200,8641205,3030,3030,3030,3030,0
+20250324,172100,8641205,3030,3030,3030,3030,0
+20250324,172000,8641205,3030,3030,3030,3030,0
+20250324,171900,8641205,3030,3030,3030,3030,0
+20250324,171800,8641205,3030,3030,3030,3030,0
+20250324,171700,8641205,3030,3030,3030,3030,0
+20250324,171600,8641205,3030,3030,3030,3030,0
+20250324,171500,8641205,3030,3030,3030,3030,0
+20250324,171400,8641205,3030,3030,3030,3030,0
+20250324,171300,8641205,3030,3030,3030,3030,0
+20250324,171200,8641205,3030,3030,3030,3030,0
+20250324,171100,8641205,3030,3030,3030,3030,0
+20250324,171000,8641205,3030,3030,3030,3030,0
+20250324,170900,8641205,3030,3030,3030,3030,0
+20250324,170800,8641205,3030,3030,3030,3030,0
+20250324,170700,8641205,3030,3030,3030,3030,0
+20250324,170600,8641205,3030,3030,3030,3030,0
+20250324,170500,8641205,3030,3030,3030,3030,0
+20250324,170400,8641205,3030,3030,3030,3030,0
+20250324,170300,8641205,3030,3030,3030,3030,0
+20250324,170200,8641205,3030,3030,3030,3030,0
+20250324,170100,8641205,3030,3030,3030,3030,0
+20250324,170000,8641205,3030,3030,3030,3030,0
+20250324,165900,8641205,3030,3030,3030,3030,0
+20250324,165800,8641205,3030,3030,3030,3030,0
+20250324,165700,8641205,3030,3030,3030,3030,0
+20250324,165600,8641205,3030,3030,3030,3030,59
+20250324,165500,8641205,3030,3030,3030,3030,0
+20250324,165400,8641205,3030,3030,3030,3030,0
+20250324,165300,8641205,3030,3030,3030,3030,0
+20250324,165200,8641205,3030,3030,3030,3030,0
+20250324,165100,8641205,3030,3030,3030,3030,0
+20250324,165000,8641205,3030,3030,3030,3030,0
+20250324,164900,8641205,3030,3030,3030,3030,0
+20250324,164800,8641205,3030,3030,3030,3030,0
+20250324,164700,8641205,3030,3030,3030,3030,0
+20250324,164600,8641205,3030,3030,3030,3030,0
+20250324,164500,8641205,3030,3030,3030,3030,0
+20250324,164400,8641205,3030,3030,3030,3030,0
+20250324,164300,8641205,3030,3030,3030,3030,0
+20250324,164200,8641205,3030,3030,3030,3030,0
+20250324,164100,8641205,3030,3030,3030,3030,0
+20250324,164000,8641205,3030,3030,3030,3030,0
+20250324,163900,8641205,3030,3030,3030,3030,0
+20250324,163800,8641205,3030,3030,3030,3030,0
+20250324,163700,8641205,3030,3030,3030,3030,0
+20250324,163600,8641205,3030,3030,3030,3030,0
+20250324,163500,8641205,3030,3030,3030,3030,0
+20250324,163400,8641205,3030,3030,3030,3030,0
+20250324,163300,8641205,3030,3030,3030,3030,0
+20250324,163200,8641205,3030,3030,3030,3030,0
+20250324,163100,8641205,3030,3030,3030,3030,0
+20250324,163000,8641205,3030,3030,3030,3030,0
+20250324,162900,8641205,3030,3030,3030,3030,0
+20250324,162800,8641205,3030,3030,3030,3030,0
+20250324,162700,8641205,3030,3030,3030,3030,0
+20250324,162600,8641205,3030,3030,3030,3030,59
+20250324,162500,8641205,3030,3030,3030,3030,0
+20250324,162400,8641205,3030,3030,3030,3030,0
+20250324,162300,8641205,3030,3030,3030,3030,0
+20250324,162200,8641205,3030,3030,3030,3030,0
+20250324,162100,8641205,3030,3030,3030,3030,0
+20250324,162000,8641205,3030,3030,3030,3030,0
+20250324,161900,8641205,3030,3030,3030,3030,0
+20250324,161800,8641205,3030,3030,3030,3030,0
+20250324,161700,8641205,3030,3030,3030,3030,0
+20250324,161600,8641205,3030,3030,3030,3030,0
+20250324,161500,8641205,3030,3030,3030,3030,0
+20250324,161400,8641205,3030,3030,3030,3030,0
+20250324,161300,8641205,3030,3030,3030,3030,0
+20250324,161200,8641205,3030,3030,3030,3030,0
+20250324,161100,8641205,3030,3030,3030,3030,0
+20250324,161000,8641205,3030,3030,3030,3030,0
+20250324,160900,8641205,3030,3030,3030,3030,0
+20250324,160800,8641205,3030,3030,3030,3030,0
+20250324,160700,8641205,3030,3030,3030,3030,0
+20250324,160600,8641205,3030,3030,3030,3030,0
+20250324,160500,8641205,3030,3030,3030,3030,0
+20250324,160400,8641205,3030,3030,3030,3030,0
+20250324,160300,8641205,3030,3030,3030,3030,0
+20250324,160200,8641205,3030,3030,3030,3030,0
+20250324,160100,8641205,3030,3030,3030,3030,0
+20250324,160000,8641205,3030,3030,3030,3030,0
+20250324,155900,8641205,3030,3030,3030,3030,0
+20250324,155800,8641205,3030,3030,3030,3030,0
+20250324,155700,8641205,3030,3030,3030,3030,0
+20250324,155600,8641205,3030,3030,3030,3030,59
+20250324,155500,8641205,3030,3030,3030,3030,0
+20250324,155400,8641205,3030,3030,3030,3030,0
+20250324,155300,8641205,3030,3030,3030,3030,0
+20250324,155200,8641205,3030,3030,3030,3030,0
+20250324,155100,8641205,3030,3030,3030,3030,0
+20250324,155000,8641205,3030,3030,3030,3030,0
+20250324,154900,8641205,3030,3030,3030,3030,0
+20250324,154800,8641205,3030,3030,3030,3030,0
+20250324,154700,8641205,3030,3030,3030,3030,0
+20250324,154600,8641205,3030,3030,3030,3030,0
+20250324,154500,8641205,3030,3030,3030,3030,0
+20250324,154400,8641205,3030,3030,3030,3030,0
+20250324,154300,8641205,3030,3030,3030,3030,0
+20250324,154200,8641205,3030,3030,3030,3030,0
+20250324,154100,8641205,3030,3030,3030,3030,0
+20250324,154000,8641205,3030,3030,3030,3030,0
+20250324,153900,8641205,3030,3030,3030,3030,0
+20250324,153800,8641205,3030,3030,3030,3030,0
+20250324,153700,8641205,3030,3030,3030,3030,0
+20250324,153600,8641205,3030,3030,3030,3030,0
+20250324,153500,8641205,3030,3030,3030,3030,0
+20250324,153400,8641205,3030,3030,3030,3030,0
+20250324,153300,8641205,3030,3030,3030,3030,0
+20250324,153200,8641205,3030,3030,3030,3030,0
+20250324,153100,8641205,3030,3030,3030,3030,0
+20250324,153000,8641205,3030,3030,3030,3030,59
+20250324,152900,8462435,3020,3020,3020,3020,0
+20250324,152800,8462435,3020,3020,3020,3020,0
+20250324,152700,8462435,3020,3020,3020,3020,0
+20250324,152600,8462435,3020,3020,3020,3020,0
+20250324,152500,8462435,3020,3020,3020,3020,0
+20250324,152400,8462435,3020,3020,3020,3020,0
+20250324,152300,8462435,3020,3020,3020,3020,0
+20250324,152200,8462435,3020,3020,3020,3020,0
+20250324,152100,8462435,3020,3020,3020,3020,0
+20250324,152000,8462435,3020,3020,3020,3020,0
+20250324,151900,8462435,3020,3020,3020,3020,0
+20250324,151800,8462435,3020,3020,3020,3020,0
+20250324,151700,8462435,3020,3020,3020,3020,0
+20250324,151600,8462435,3020,3020,3020,3020,0
+20250324,151500,8462435,3020,3020,3020,3020,0
+20250324,151400,8462435,3020,3020,3020,3020,0
+20250324,151300,8462435,3020,3020,3020,3020,0
+20250324,151200,8462435,3020,3020,3020,3020,0
+20250324,151100,8462435,3020,3020,3020,3020,0
+20250324,151000,8462435,3020,3020,3020,3020,0
+20250324,150900,8462435,3020,3020,3020,3020,0
+20250324,150800,8462435,3020,3020,3020,3020,0
+20250324,150700,8462435,3020,3020,3020,3020,0
+20250324,150600,8462435,3020,3020,3020,3020,0
+20250324,150500,8462435,3020,3020,3020,3020,0
+20250324,150400,8462435,3020,3020,3020,3020,0
+20250324,150300,8462435,3020,3020,3020,3020,0
+20250324,150200,8462435,3020,3020,3020,3020,0
+20250324,150100,8462435,3020,3020,3020,3020,0
+20250324,150000,8462435,3020,3020,3020,3020,0
+20250324,145900,8462435,3020,3020,3020,3020,0
+20250324,145800,8462435,3020,3020,3020,3020,0
+20250324,145700,8462435,3020,3020,3020,3020,0
+20250324,145600,8462435,3020,3020,3020,3020,0
+20250324,145500,8462435,3020,3020,3020,3020,0
+20250324,145400,8462435,3020,3020,3020,3020,0
+20250324,145300,8462435,3020,3020,3020,3020,0
+20250324,145200,8462435,3020,3020,3020,3020,0
+20250324,145100,8462435,3020,3020,3020,3020,0
+20250324,145000,8462435,3020,3020,3020,3020,10
+20250324,144900,8432235,3010,3010,3010,3010,0
+20250324,144800,8432235,3010,3010,3010,3010,0
+20250324,144700,8432235,3010,3010,3010,3010,0
+20250324,144600,8432235,3010,3010,3010,3010,0
+20250324,144500,8432235,3010,3010,3010,3010,0
+20250324,144400,8432235,3010,3010,3010,3010,0
+20250324,144300,8432235,3010,3010,3010,3010,0
+20250324,144200,8432235,3010,3010,3010,3010,17
+20250324,144100,8381065,3000,3000,3000,3000,0
+20250324,144000,8381065,3000,3000,3000,3000,0
+20250324,143900,8381065,3000,3000,3000,3000,0
+20250324,143800,8381065,3000,3000,3000,3000,0
+20250324,143700,8381065,3000,3000,3000,3000,70
+20250324,143600,8171065,3000,3000,3000,3000,0
+20250324,143500,8171065,3000,3000,3000,3000,0
+20250324,143400,8171065,3000,3000,3000,3000,0
+20250324,143300,8171065,3000,3000,3000,3000,0
+20250324,143200,8171065,3000,3000,3000,3000,0
+20250324,143100,8171065,3000,3000,3000,3000,0
+20250324,143000,8171065,3000,3000,3000,3000,0
+20250324,142900,8171065,3000,3000,3000,3000,50
+20250324,142800,8021065,3010,3010,3010,3010,0
+20250324,142700,8021065,3010,3010,3010,3010,15
+20250324,142600,7975915,3000,3000,3000,3000,0
+20250324,142500,7975915,3000,3000,3000,3000,0
+20250324,142400,7975915,3000,3000,3000,3000,0
+20250324,142300,7975915,3000,3000,3000,3000,0
+20250324,142200,7975915,3000,3000,3000,3000,0
+20250324,142100,7975915,3000,3000,3000,3000,0
+20250324,142000,7975915,3000,3000,3000,3000,0
+20250324,141900,7975915,3000,3000,3000,3000,0
+20250324,141800,7975915,3000,3000,3000,3000,0
+20250324,141700,7975915,3000,3000,3000,3000,0
+20250324,141600,7975915,3000,3000,3000,3000,0
+20250324,141500,7975915,3000,3000,3000,3000,0
+20250324,141400,7975915,3000,3000,3000,3000,0
+20250324,141300,7975915,3000,3000,3000,3000,0
+20250324,141200,7975915,3000,3000,3000,3000,0
+20250324,141100,7975915,3000,3000,3000,3000,0
+20250324,141000,7975915,3000,3000,3000,3000,17
+20250324,140900,7924915,3000,3000,3000,3000,0
+20250324,140800,7924915,3000,3000,3000,3000,0
+20250324,140700,7924915,3000,3000,3000,3000,0
+20250324,140600,7924915,3000,3000,3000,3000,0
+20250324,140500,7924915,3000,3000,3000,3000,0
+20250324,140400,7924915,3000,3000,3000,3000,0
+20250324,140300,7924915,3000,3005,3005,3000,50
+20250324,140200,7774825,3020,3020,3020,3020,0
+20250324,140100,7774825,3020,3020,3020,3020,0
+20250324,140000,7774825,3020,3020,3020,3020,0
+20250324,135900,7774825,3020,3020,3020,3020,0
+20250324,135800,7774825,3020,3020,3020,3020,0
+20250324,135700,7774825,3020,3020,3020,3020,0
+20250324,135600,7774825,3020,3020,3020,3020,0
+20250324,135500,7774825,3020,3020,3020,3020,0
+20250324,135400,7774825,3020,3020,3020,3020,0
+20250324,135300,7774825,3020,3020,3020,3020,0
+20250324,135200,7774825,3020,3020,3020,3020,0
+20250324,135100,7774825,3020,3020,3020,3020,0
+20250324,135000,7774825,3020,3020,3020,3020,0
+20250324,134900,7774825,3020,3020,3020,3020,0
+20250324,134800,7774825,3020,3020,3020,3020,0
+20250324,134700,7774825,3020,3020,3020,3020,0
+20250324,134600,7774825,3020,3020,3020,3020,0
+20250324,134500,7774825,3020,3020,3020,3020,0
+20250324,134400,7774825,3020,3020,3020,3020,0
+20250324,134300,7774825,3020,3020,3020,3020,0
+20250324,134200,7774825,3020,3020,3020,3020,0
+20250324,134100,7774825,3020,3020,3020,3020,0
+20250324,134000,7774825,3020,3020,3020,3020,0
+20250324,133900,7774825,3020,3020,3020,3020,0
+20250324,133800,7774825,3020,3020,3020,3020,0
+20250324,133700,7774825,3020,3020,3020,3020,0
+20250324,133600,7774825,3020,3020,3020,3020,0
+20250324,133500,7774825,3020,3020,3020,3020,0
+20250324,133400,7774825,3020,3020,3020,3020,0
+20250324,133300,7774825,3020,3020,3020,3020,0
+20250324,133200,7774825,3020,3020,3020,3020,0
+20250324,133100,7774825,3020,3020,3020,3020,0
+20250324,133000,7774825,3020,3020,3020,3020,0
+20250324,132900,7774825,3020,3020,3020,3020,0
+20250324,132800,7774825,3020,3020,3020,3020,0
+20250324,132700,7774825,3020,3020,3020,3020,0
+20250324,132600,7774825,3020,3020,3020,3020,0
+20250324,132500,7774825,3020,3020,3020,3020,0
+20250324,132400,7774825,3020,3020,3020,3020,1
+20250324,132300,7771805,3005,3005,3005,3005,0
+20250324,132200,7771805,3005,3005,3005,3005,1
+20250324,132100,7768800,3005,3005,3005,3005,0
+20250324,132000,7768800,3005,3005,3005,3005,0
+20250324,131900,7768800,3005,3005,3005,3005,0
+20250324,131800,7768800,3005,3005,3005,3005,0
+20250324,131700,7768800,3005,3005,3005,3005,0
+20250324,131600,7768800,3005,3005,3005,3005,0
+20250324,131500,7768800,3005,3005,3005,3005,0
+20250324,131400,7768800,3005,3005,3005,3005,0
+20250324,131300,7768800,3005,3005,3005,3005,0
+20250324,131200,7768800,3005,3005,3005,3005,0
+20250324,131100,7768800,3005,3005,3005,3005,0
+20250324,131000,7768800,3005,3005,3005,3005,0
+20250324,130900,7768800,3005,3005,3005,3005,0
+20250324,130800,7768800,3005,3005,3005,3005,0
+20250324,130700,7768800,3005,3005,3005,3005,0
+20250324,130600,7768800,3005,3005,3005,3005,0
+20250324,130500,7768800,3005,3005,3005,3005,0
+20250324,130400,7768800,3005,3005,3005,3005,0
+20250324,130300,7768800,3005,3005,3005,3005,282
+20250324,130200,6921390,2995,3010,3010,2995,600
+20250324,130100,5120670,3020,3020,3020,3020,0
+20250324,130000,5120670,3020,3020,3020,3020,0
+20250324,125900,5120670,3020,3020,3020,3020,0
+20250324,125800,5120670,3020,3020,3020,3020,0
+20250324,125700,5120670,3020,3020,3020,3020,16
+20250324,125600,5072350,3020,3020,3020,3020,0
+20250324,125500,5072350,3020,3020,3020,3020,0
+20250324,125400,5072350,3020,3020,3020,3020,0
+20250324,125300,5072350,3020,3020,3020,3020,2
+20250324,125200,5066310,3020,3020,3020,3020,0
+20250324,125100,5066310,3020,3020,3020,3020,0
+20250324,125000,5066310,3020,3020,3020,3020,0
+20250324,124900,5066310,3020,3020,3020,3020,40
+20250324,124800,4945510,3020,3020,3020,3020,0
+20250324,124700,4945510,3020,3020,3020,3020,0
+20250324,124600,4945510,3020,3020,3020,3020,0
+20250324,124500,4945510,3020,3020,3020,3020,0
+20250324,124400,4945510,3020,3020,3020,3020,0
+20250324,124300,4945510,3020,3020,3020,3020,0
+20250324,124200,4945510,3020,3020,3020,3020,0
+20250324,124100,4945510,3020,3020,3020,3020,0
+20250324,124000,4945510,3020,3020,3020,3020,0
+20250324,123900,4945510,3020,3020,3020,3020,0
+20250324,123800,4945510,3020,3020,3020,3020,0
+20250324,123700,4945510,3020,3020,3020,3020,0
+20250324,123600,4945510,3020,3020,3020,3020,0
+20250324,123500,4945510,3020,3020,3020,3020,0
+20250324,123400,4945510,3020,3020,3020,3020,0
+20250324,123300,4945510,3020,3020,3020,3020,0
+20250324,123200,4945510,3020,3020,3020,3020,0
+20250324,123100,4945510,3020,3020,3020,3020,3
+20250324,123000,4936450,3020,3020,3020,3020,0
+20250324,122900,4936450,3020,3020,3020,3020,0
+20250324,122800,4936450,3020,3020,3020,3020,0
+20250324,122700,4936450,3020,3020,3020,3020,0
+20250324,122600,4936450,3020,3020,3020,3020,0
+20250324,122500,4936450,3020,3020,3020,3020,0
+20250324,122400,4936450,3020,3020,3020,3020,0
+20250324,122300,4936450,3020,3020,3020,3020,0
+20250324,122200,4936450,3020,3020,3020,3020,0
+20250324,122100,4936450,3020,3020,3020,3020,0
+20250324,122000,4936450,3020,3020,3020,3020,0
+20250324,121900,4936450,3020,3020,3020,3020,0
+20250324,121800,4936450,3020,3020,3020,3020,0
+20250324,121700,4936450,3020,3020,3020,3020,0
+20250324,121600,4936450,3020,3020,3020,3020,2
+20250324,121500,4930410,3010,3010,3010,3010,0
+20250324,121400,4930410,3010,3010,3010,3010,0
+20250324,121300,4930410,3010,3010,3010,3010,0
+20250324,121200,4930410,3010,3010,3010,3010,0
+20250324,121100,4930410,3010,3010,3010,3010,0
+20250324,121000,4930410,3010,3010,3010,3010,0
+20250324,120900,4930410,3010,3010,3010,3010,0
+20250324,120800,4930410,3010,3010,3010,3010,0
+20250324,120700,4930410,3010,3010,3010,3010,0
+20250324,120600,4930410,3010,3010,3010,3010,0
+20250324,120500,4930410,3010,3010,3010,3010,0
+20250324,120400,4930410,3010,3010,3010,3010,0
+20250324,120300,4930410,3010,3010,3010,3010,0
+20250324,120200,4930410,3010,3010,3010,3010,0
+20250324,120100,4930410,3010,3010,3010,3010,0
+20250324,120000,4930410,3010,3010,3010,3010,0
+20250324,115900,4930410,3010,3010,3010,3010,0
+20250324,115800,4930410,3010,3010,3010,3010,0
+20250324,115700,4930410,3010,3010,3010,3010,0
+20250324,115600,4930410,3010,3010,3010,3010,0
+20250324,115500,4930410,3010,3010,3010,3010,1
+20250324,115400,4927400,3022,3022,3022,3022,0
+20250324,115300,4927400,3022,3022,3022,3022,0
+20250324,115200,4927400,3022,3022,3022,3022,0
+20250324,115100,4927400,3022,3022,3022,3022,0
+20250324,115000,4927400,3022,3022,3022,3022,0
+20250324,114900,4927400,3022,3022,3022,3022,0
+20250324,114800,4927400,3022,3022,3022,3022,0
+20250324,114700,4927400,3022,3022,3022,3022,0
+20250324,114600,4927400,3022,3020,3022,3020,21
+20250324,114500,4863940,3010,3010,3010,3010,0
+20250324,114400,4863940,3010,3010,3010,3010,0
+20250324,114300,4863940,3010,3010,3010,3010,0
+20250324,114200,4863940,3010,3010,3010,3010,0
+20250324,114100,4863940,3010,3010,3010,3010,0
+20250324,114000,4863940,3010,3010,3010,3010,0
+20250324,113900,4863940,3010,3010,3010,3010,0
+20250324,113800,4863940,3010,3010,3010,3010,0
+20250324,113700,4863940,3010,3010,3010,3010,0
+20250324,113600,4863940,3010,3010,3010,3010,0
+20250324,113500,4863940,3010,3010,3010,3010,0
+20250324,113400,4863940,3010,3010,3010,3010,0
+20250324,113300,4863940,3010,3010,3010,3010,0
+20250324,113200,4863940,3010,3010,3010,3010,0
+20250324,113100,4863940,3010,3010,3010,3010,0
+20250324,113000,4863940,3010,3010,3010,3010,0
+20250324,112900,4863940,3010,3010,3010,3010,0
+20250324,112800,4863940,3010,3010,3010,3010,0
+20250324,112700,4863940,3010,3010,3010,3010,0
+20250324,112600,4863940,3010,3010,3010,3010,0
+20250324,112500,4863940,3010,3010,3010,3010,0
+20250324,112400,4863940,3010,3027,3027,3010,500
+20250324,112300,3356730,3035,3035,3035,3035,0
+20250324,112200,3356730,3035,3035,3035,3035,0
+20250324,112100,3356730,3035,3035,3035,3035,0
+20250324,112000,3356730,3035,3035,3035,3035,0
+20250324,111900,3356730,3035,3035,3035,3035,0
+20250324,111800,3356730,3035,3035,3035,3035,0
+20250324,111700,3356730,3035,3035,3035,3035,0
+20250324,111600,3356730,3035,3035,3035,3035,1
+20250324,111500,3353695,3035,3035,3035,3035,0
+20250324,111400,3353695,3035,3035,3035,3035,0
+20250324,111300,3353695,3035,3035,3035,3035,3
+20250324,111200,3344590,3035,3035,3035,3035,0
+20250324,111100,3344590,3035,3035,3035,3035,0
+20250324,111000,3344590,3035,3035,3035,3035,0
+20250324,110900,3344590,3035,3035,3035,3035,0
+20250324,110800,3344590,3035,3035,3035,3035,0
+20250324,110700,3344590,3035,3035,3035,3035,0
+20250324,110600,3344590,3035,3035,3035,3035,0
+20250324,110500,3344590,3035,3035,3035,3035,0
+20250324,110400,3344590,3035,3035,3035,3035,0
+20250324,110300,3344590,3035,3035,3035,3035,0
+20250324,110200,3344590,3035,3035,3035,3035,0
+20250324,110100,3344590,3035,3035,3035,3035,0
+20250324,110000,3344590,3035,3035,3035,3035,0
+20250324,105900,3344590,3035,3035,3035,3035,0
+20250324,105800,3344590,3035,3035,3035,3035,0
+20250324,105700,3344590,3035,3035,3035,3035,0
+20250324,105600,3344590,3035,3035,3035,3035,0
+20250324,105500,3344590,3035,3035,3035,3035,0
+20250324,105400,3344590,3035,3035,3035,3035,0
+20250324,105300,3344590,3035,3035,3035,3035,0
+20250324,105200,3344590,3035,3035,3035,3035,0
+20250324,105100,3344590,3035,3035,3035,3035,0
+20250324,105000,3344590,3035,3035,3035,3035,0
+20250324,104900,3344590,3035,3035,3035,3035,0
+20250324,104800,3344590,3035,3035,3035,3035,0
+20250324,104700,3344590,3035,3035,3035,3035,0
+20250324,104600,3344590,3035,3035,3035,3035,0
+20250324,104500,3344590,3035,3035,3035,3035,0
+20250324,104400,3344590,3035,3035,3035,3035,0
+20250324,104300,3344590,3035,3035,3035,3035,0
+20250324,104200,3344590,3035,3035,3035,3035,0
+20250324,104100,3344590,3035,3035,3035,3035,0
+20250324,104000,3344590,3035,3035,3035,3035,0
+20250324,103900,3344590,3035,3035,3035,3035,4
+20250324,103800,3332450,3035,3035,3035,3035,0
+20250324,103700,3332450,3035,3035,3035,3035,0
+20250324,103600,3332450,3035,3035,3035,3035,0
+20250324,103500,3332450,3035,3035,3035,3035,0
+20250324,103400,3332450,3035,3035,3035,3035,0
+20250324,103300,3332450,3035,3035,3035,3035,0
+20250324,103200,3332450,3035,3035,3035,3035,0
+20250324,103100,3332450,3035,3035,3035,3035,0
+20250324,103000,3332450,3035,3035,3035,3035,0
+20250324,102900,3332450,3035,3035,3035,3035,0
+20250324,102800,3332450,3035,3035,3035,3035,0
+20250324,102700,3332450,3035,3035,3035,3035,0
+20250324,102600,3332450,3035,3035,3035,3035,0
+20250324,102500,3332450,3035,3035,3035,3035,0
+20250324,102400,3332450,3035,3035,3035,3035,0
+20250324,102300,3332450,3035,3035,3035,3035,0
+20250324,102200,3332450,3035,3035,3035,3035,0
+20250324,102100,3332450,3035,3035,3035,3035,0
+20250324,102000,3332450,3035,3035,3035,3035,0
+20250324,101900,3332450,3035,3035,3035,3035,0
+20250324,101800,3332450,3035,3035,3035,3035,0
+20250324,101700,3332450,3035,3035,3035,3035,0
+20250324,101600,3332450,3035,3035,3035,3035,0
+20250324,101500,3332450,3035,3035,3035,3035,0
+20250324,101400,3332450,3035,3035,3035,3035,0
+20250324,101300,3332450,3035,3035,3035,3035,0
+20250324,101200,3332450,3035,3035,3035,3035,0
+20250324,101100,3332450,3035,3035,3035,3035,0
+20250324,101000,3332450,3035,3015,3035,3015,2
+20250324,100900,3326400,3010,3010,3010,3010,0
+20250324,100800,3326400,3010,3010,3010,3010,0
+20250324,100700,3326400,3010,3010,3010,3010,0
+20250324,100600,3326400,3010,3010,3010,3010,56
+20250324,100500,3157840,3010,3010,3010,3010,6
+20250324,100400,3139780,3010,3015,3015,3010,357
+20250324,100300,2064345,3020,3020,3020,3020,0
+20250324,100200,2064345,3020,3030,3030,3020,84
+20250324,100100,1810120,3025,3025,3025,3025,0
+20250324,100000,1810120,3025,3025,3025,3025,0
+20250324,095900,1810120,3025,3025,3025,3025,0
+20250324,095800,1810120,3025,3025,3025,3025,3
+20250324,095700,1801045,3035,3035,3035,3035,0
+20250324,095600,1801045,3035,3035,3035,3035,0
+20250324,095500,1801045,3035,3035,3035,3035,0
+20250324,095400,1801045,3035,3035,3035,3035,0
+20250324,095300,1801045,3035,3035,3035,3035,0
+20250324,095200,1801045,3035,3035,3035,3035,0
+20250324,095100,1801045,3035,3035,3035,3035,0
+20250324,095000,1801045,3035,3035,3035,3035,1
+20250324,094900,1798010,3035,3035,3035,3035,0
+20250324,094800,1798010,3035,3035,3035,3035,0
+20250324,094700,1798010,3035,3035,3035,3035,0
+20250324,094600,1798010,3035,3035,3035,3035,0
+20250324,094500,1798010,3035,3035,3035,3035,0
+20250324,094400,1798010,3035,3035,3035,3035,10
+20250324,094300,1767660,3045,3045,3045,3045,0
+20250324,094200,1767660,3045,3045,3045,3045,0
+20250324,094100,1767660,3045,3045,3045,3045,0
+20250324,094000,1767660,3045,3045,3045,3045,0
+20250324,093900,1767660,3045,3045,3045,3045,0
+20250324,093800,1767660,3045,3045,3045,3045,0
+20250324,093700,1767660,3045,3045,3045,3045,0
+20250324,093600,1767660,3045,3045,3045,3045,0
+20250324,093500,1767660,3045,3045,3045,3045,0
+20250324,093400,1767660,3045,3045,3045,3045,0
+20250324,093300,1767660,3045,3045,3045,3045,0
+20250324,093200,1767660,3045,3045,3045,3045,0
+20250324,093100,1767660,3045,3020,3045,3020,449
+20250324,093000,408565,3025,3025,3025,3025,0
+20250324,092900,408565,3025,3025,3025,3025,0
+20250324,092800,408565,3025,3025,3025,3025,0
+20250324,092700,408565,3025,3025,3025,3025,0
+20250324,092600,408565,3025,3025,3025,3025,0
+20250324,092500,408565,3025,3025,3025,3025,1
+20250324,092400,405540,3015,3015,3015,3015,22
+20250324,092300,339210,3015,3015,3015,3015,10
+20250324,092200,309060,3030,3030,3030,3030,0
+20250324,092100,309060,3030,3030,3030,3030,0
+20250324,092000,309060,3030,3030,3030,3030,0
+20250324,091900,309060,3030,3030,3030,3030,0
+20250324,091800,309060,3030,3030,3030,3030,0
+20250324,091700,309060,3030,3030,3030,3030,0
+20250324,091600,309060,3030,3030,3030,3030,0
+20250324,091500,309060,3030,3030,3030,3030,0
+20250324,091400,309060,3030,3030,3030,3030,0
+20250324,091300,309060,3030,3030,3030,3030,0
+20250324,091200,309060,3030,3030,3030,3030,0
+20250324,091100,309060,3030,3030,3030,3030,0
+20250324,091000,309060,3030,3030,3030,3030,0
+20250324,090900,309060,3030,3030,3030,3030,0
+20250324,090800,309060,3030,3030,3030,3030,0
+20250324,090700,309060,3030,3030,3030,3030,0
+20250324,090600,309060,3030,3030,3030,3030,0
+20250324,090500,309060,3030,3030,3030,3030,0
+20250324,090400,309060,3030,3030,3030,3030,0
+20250324,090300,309060,3030,3030,3030,3030,0
+20250324,090200,309060,3030,3030,3030,3030,0
+20250324,090100,309060,3030,3030,3030,3030,0
+20250324,090000,309060,3030,3030,3030,3030,102

080520/min/candle-20250325.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195400,19980110,3020,3020,3020,3020,120
+20250325,195300,19980110,3020,3020,3020,3020,0
+20250325,195200,19980110,3020,3020,3020,3020,0
+20250325,195100,19980110,3020,3020,3020,3020,0
+20250325,195000,19980110,3020,3020,3020,3020,0
+20250325,194900,19980110,3020,3020,3020,3020,0
+20250325,194800,19980110,3020,3020,3020,3020,0
+20250325,194700,19980110,3020,3020,3020,3020,0
+20250325,194600,19980110,3020,3020,3020,3020,0
+20250325,194500,19980110,3020,3020,3020,3020,0
+20250325,194400,19980110,3020,3020,3020,3020,0
+20250325,194300,19980110,3020,3020,3020,3020,0
+20250325,194200,19980110,3020,3020,3020,3020,0
+20250325,194100,19980110,3020,3020,3020,3020,0
+20250325,194000,19980110,3020,3020,3020,3020,0
+20250325,193900,19980110,3020,3020,3020,3020,0
+20250325,193800,19980110,3020,3020,3020,3020,0
+20250325,193700,19980110,3020,3020,3020,3020,0
+20250325,193600,19980110,3020,3020,3020,3020,0
+20250325,193500,19980110,3020,3020,3020,3020,0
+20250325,193400,19980110,3020,3020,3020,3020,0
+20250325,193300,19980110,3020,3020,3020,3020,0
+20250325,193200,19980110,3020,3020,3020,3020,0
+20250325,193100,19980110,3020,3020,3020,3020,0
+20250325,193000,19980110,3020,3020,3020,3020,0
+20250325,192900,19980110,3020,3020,3020,3020,0
+20250325,192800,19980110,3020,3020,3020,3020,0
+20250325,192700,19980110,3020,3020,3020,3020,0
+20250325,192600,19980110,3020,3020,3020,3020,0
+20250325,192500,19980110,3020,3020,3020,3020,0
+20250325,192400,19980110,3020,3020,3020,3020,120
+20250325,192300,19980110,3020,3020,3020,3020,0
+20250325,192200,19980110,3020,3020,3020,3020,0
+20250325,192100,19980110,3020,3020,3020,3020,0
+20250325,192000,19980110,3020,3020,3020,3020,0
+20250325,191900,19980110,3020,3020,3020,3020,0
+20250325,191800,19980110,3020,3020,3020,3020,0
+20250325,191700,19980110,3020,3020,3020,3020,0
+20250325,191600,19980110,3020,3020,3020,3020,0
+20250325,191500,19980110,3020,3020,3020,3020,0
+20250325,191400,19980110,3020,3020,3020,3020,0
+20250325,191300,19980110,3020,3020,3020,3020,0
+20250325,191200,19980110,3020,3020,3020,3020,0
+20250325,191100,19980110,3020,3020,3020,3020,0
+20250325,191000,19980110,3020,3020,3020,3020,0
+20250325,190900,19980110,3020,3020,3020,3020,0
+20250325,190800,19980110,3020,3020,3020,3020,0
+20250325,190700,19980110,3020,3020,3020,3020,0
+20250325,190600,19980110,3020,3020,3020,3020,0
+20250325,190500,19980110,3020,3020,3020,3020,0
+20250325,190400,19980110,3020,3020,3020,3020,0
+20250325,190300,19980110,3020,3020,3020,3020,0
+20250325,190200,19980110,3020,3020,3020,3020,0
+20250325,190100,19980110,3020,3020,3020,3020,0
+20250325,190000,19980110,3020,3020,3020,3020,0
+20250325,185900,19980110,3020,3020,3020,3020,0
+20250325,185800,19980110,3020,3020,3020,3020,0
+20250325,185700,19980110,3020,3020,3020,3020,0
+20250325,185600,19980110,3020,3020,3020,3020,0
+20250325,185500,19980110,3020,3020,3020,3020,0
+20250325,185400,19980110,3020,3020,3020,3020,120
+20250325,185300,19980110,3020,3020,3020,3020,0
+20250325,185200,19980110,3020,3020,3020,3020,0
+20250325,185100,19980110,3020,3020,3020,3020,0
+20250325,185000,19980110,3020,3020,3020,3020,0
+20250325,184900,19980110,3020,3020,3020,3020,0
+20250325,184800,19980110,3020,3020,3020,3020,0
+20250325,184700,19980110,3020,3020,3020,3020,0
+20250325,184600,19980110,3020,3020,3020,3020,0
+20250325,184500,19980110,3020,3020,3020,3020,0
+20250325,184400,19980110,3020,3020,3020,3020,0
+20250325,184300,19980110,3020,3020,3020,3020,0
+20250325,184200,19980110,3020,3020,3020,3020,0
+20250325,184100,19980110,3020,3020,3020,3020,0
+20250325,184000,19980110,3020,3020,3020,3020,0
+20250325,183900,19980110,3020,3020,3020,3020,0
+20250325,183800,19980110,3020,3020,3020,3020,0
+20250325,183700,19980110,3020,3020,3020,3020,0
+20250325,183600,19980110,3020,3020,3020,3020,0
+20250325,183500,19980110,3020,3020,3020,3020,0
+20250325,183400,19980110,3020,3020,3020,3020,0
+20250325,183300,19980110,3020,3020,3020,3020,0
+20250325,183200,19980110,3020,3020,3020,3020,0
+20250325,183100,19980110,3020,3020,3020,3020,0
+20250325,183000,19980110,3020,3020,3020,3020,0
+20250325,182900,19980110,3020,3020,3020,3020,0
+20250325,182800,19980110,3020,3020,3020,3020,0
+20250325,182700,19980110,3020,3020,3020,3020,0
+20250325,182600,19980110,3020,3020,3020,3020,0
+20250325,182500,19980110,3020,3020,3020,3020,0
+20250325,182400,19980110,3020,3020,3020,3020,120
+20250325,182300,19980110,3020,3020,3020,3020,0
+20250325,182200,19980110,3020,3020,3020,3020,0
+20250325,182100,19980110,3020,3020,3020,3020,0
+20250325,182000,19980110,3020,3020,3020,3020,0
+20250325,181900,19980110,3020,3020,3020,3020,0
+20250325,181800,19980110,3020,3020,3020,3020,0
+20250325,181700,19980110,3020,3020,3020,3020,0
+20250325,181600,19980110,3020,3020,3020,3020,0
+20250325,181500,19980110,3020,3020,3020,3020,0
+20250325,181400,19980110,3020,3020,3020,3020,0
+20250325,181300,19980110,3020,3020,3020,3020,0
+20250325,181200,19980110,3020,3020,3020,3020,0
+20250325,181100,19980110,3020,3020,3020,3020,0
+20250325,181000,19980110,3020,3020,3020,3020,0
+20250325,180900,19980110,3020,3020,3020,3020,0
+20250325,180800,19980110,3020,3020,3020,3020,0
+20250325,180700,19980110,3020,3020,3020,3020,0
+20250325,180600,19980110,3020,3020,3020,3020,0
+20250325,180500,19980110,3020,3020,3020,3020,0
+20250325,180400,19980110,3020,3020,3020,3020,0
+20250325,180300,19980110,3020,3020,3020,3020,0
+20250325,180200,19980110,3020,3020,3020,3020,0
+20250325,180100,19980110,3020,3020,3020,3020,0
+20250325,180000,19980110,3020,3020,3020,3020,0
+20250325,175900,19980110,3020,3020,3020,3020,0
+20250325,175800,19980110,3020,3020,3020,3020,0
+20250325,175700,19980110,3020,3020,3020,3020,0
+20250325,175600,19980110,3020,3020,3020,3020,0
+20250325,175500,19980110,3020,3020,3020,3020,0
+20250325,175400,19980110,3020,3020,3020,3020,120
+20250325,175300,19980110,3020,3020,3020,3020,0
+20250325,175200,19980110,3020,3020,3020,3020,0
+20250325,175100,19980110,3020,3020,3020,3020,0
+20250325,175000,19980110,3020,3020,3020,3020,0
+20250325,174900,19980110,3020,3020,3020,3020,0
+20250325,174800,19980110,3020,3020,3020,3020,0
+20250325,174700,19980110,3020,3020,3020,3020,0
+20250325,174600,19980110,3020,3020,3020,3020,0
+20250325,174500,19980110,3020,3020,3020,3020,0
+20250325,174400,19980110,3020,3020,3020,3020,0
+20250325,174300,19980110,3020,3020,3020,3020,0
+20250325,174200,19980110,3020,3020,3020,3020,0
+20250325,174100,19980110,3020,3020,3020,3020,0
+20250325,174000,19980110,3020,3020,3020,3020,0
+20250325,173900,19980110,3020,3020,3020,3020,0
+20250325,173800,19980110,3020,3020,3020,3020,0
+20250325,173700,19980110,3020,3020,3020,3020,0
+20250325,173600,19980110,3020,3020,3020,3020,0
+20250325,173500,19980110,3020,3020,3020,3020,0
+20250325,173400,19980110,3020,3020,3020,3020,0
+20250325,173300,19980110,3020,3020,3020,3020,0
+20250325,173200,19980110,3020,3020,3020,3020,0
+20250325,173100,19980110,3020,3020,3020,3020,0
+20250325,173000,19980110,3020,3020,3020,3020,0
+20250325,172900,19980110,3020,3020,3020,3020,0
+20250325,172800,19980110,3020,3020,3020,3020,0
+20250325,172700,19980110,3020,3020,3020,3020,0
+20250325,172600,19980110,3020,3020,3020,3020,0
+20250325,172500,19980110,3020,3020,3020,3020,0
+20250325,172400,19980110,3020,3020,3020,3020,120
+20250325,172300,19980110,3020,3020,3020,3020,0
+20250325,172200,19980110,3020,3020,3020,3020,0
+20250325,172100,19980110,3020,3020,3020,3020,0
+20250325,172000,19980110,3020,3020,3020,3020,0
+20250325,171900,19980110,3020,3020,3020,3020,0
+20250325,171800,19980110,3020,3020,3020,3020,0
+20250325,171700,19980110,3020,3020,3020,3020,0
+20250325,171600,19980110,3020,3020,3020,3020,0
+20250325,171500,19980110,3020,3020,3020,3020,0
+20250325,171400,19980110,3020,3020,3020,3020,0
+20250325,171300,19980110,3020,3020,3020,3020,0
+20250325,171200,19980110,3020,3020,3020,3020,0
+20250325,171100,19980110,3020,3020,3020,3020,0
+20250325,171000,19980110,3020,3020,3020,3020,0
+20250325,170900,19980110,3020,3020,3020,3020,0
+20250325,170800,19980110,3020,3020,3020,3020,0
+20250325,170700,19980110,3020,3020,3020,3020,0
+20250325,170600,19980110,3020,3020,3020,3020,0
+20250325,170500,19980110,3020,3020,3020,3020,0
+20250325,170400,19980110,3020,3020,3020,3020,0
+20250325,170300,19980110,3020,3020,3020,3020,0
+20250325,170200,19980110,3020,3020,3020,3020,0
+20250325,170100,19980110,3020,3020,3020,3020,0
+20250325,170000,19980110,3020,3020,3020,3020,0
+20250325,165900,19980110,3020,3020,3020,3020,0
+20250325,165800,19980110,3020,3020,3020,3020,0
+20250325,165700,19980110,3020,3020,3020,3020,0
+20250325,165600,19980110,3020,3020,3020,3020,0
+20250325,165500,19980110,3020,3020,3020,3020,0
+20250325,165400,19980110,3020,3020,3020,3020,120
+20250325,165300,19980110,3020,3020,3020,3020,0
+20250325,165200,19980110,3020,3020,3020,3020,0
+20250325,165100,19980110,3020,3020,3020,3020,0
+20250325,165000,19980110,3020,3020,3020,3020,0
+20250325,164900,19980110,3020,3020,3020,3020,0
+20250325,164800,19980110,3020,3020,3020,3020,0
+20250325,164700,19980110,3020,3020,3020,3020,0
+20250325,164600,19980110,3020,3020,3020,3020,0
+20250325,164500,19980110,3020,3020,3020,3020,0
+20250325,164400,19980110,3020,3020,3020,3020,0
+20250325,164300,19980110,3020,3020,3020,3020,0
+20250325,164200,19980110,3020,3020,3020,3020,0
+20250325,164100,19980110,3020,3020,3020,3020,0
+20250325,164000,19980110,3020,3020,3020,3020,0
+20250325,163900,19980110,3020,3020,3020,3020,0
+20250325,163800,19980110,3020,3020,3020,3020,0
+20250325,163700,19980110,3020,3020,3020,3020,0
+20250325,163600,19980110,3020,3020,3020,3020,0
+20250325,163500,19980110,3020,3020,3020,3020,0
+20250325,163400,19980110,3020,3020,3020,3020,0
+20250325,163300,19980110,3020,3020,3020,3020,0
+20250325,163200,19980110,3020,3020,3020,3020,0
+20250325,163100,19980110,3020,3020,3020,3020,0
+20250325,163000,19980110,3020,3020,3020,3020,0
+20250325,162900,19980110,3020,3020,3020,3020,0
+20250325,162800,19980110,3020,3020,3020,3020,0
+20250325,162700,19980110,3020,3020,3020,3020,0
+20250325,162600,19980110,3020,3020,3020,3020,0
+20250325,162500,19980110,3020,3020,3020,3020,0
+20250325,162400,19980110,3020,3020,3020,3020,120
+20250325,162300,19980110,3020,3020,3020,3020,0
+20250325,162200,19980110,3020,3020,3020,3020,0
+20250325,162100,19980110,3020,3020,3020,3020,0
+20250325,162000,19980110,3020,3020,3020,3020,0
+20250325,161900,19980110,3020,3020,3020,3020,0
+20250325,161800,19980110,3020,3020,3020,3020,0
+20250325,161700,19980110,3020,3020,3020,3020,0
+20250325,161600,19980110,3020,3020,3020,3020,0
+20250325,161500,19980110,3020,3020,3020,3020,0
+20250325,161400,19980110,3020,3020,3020,3020,0
+20250325,161300,19980110,3020,3020,3020,3020,0
+20250325,161200,19980110,3020,3020,3020,3020,0
+20250325,161100,19980110,3020,3020,3020,3020,0
+20250325,161000,19980110,3020,3020,3020,3020,0
+20250325,160900,19980110,3020,3020,3020,3020,0
+20250325,160800,19980110,3020,3020,3020,3020,0
+20250325,160700,19980110,3020,3020,3020,3020,0
+20250325,160600,19980110,3020,3020,3020,3020,0
+20250325,160500,19980110,3020,3020,3020,3020,0
+20250325,160400,19980110,3020,3020,3020,3020,0
+20250325,160300,19980110,3020,3020,3020,3020,0
+20250325,160200,19980110,3020,3020,3020,3020,0
+20250325,160100,19980110,3020,3020,3020,3020,0
+20250325,160000,19980110,3020,3020,3020,3020,0
+20250325,155900,19980110,3020,3020,3020,3020,0
+20250325,155800,19980110,3020,3020,3020,3020,0
+20250325,155700,19980110,3020,3020,3020,3020,0
+20250325,155600,19980110,3020,3020,3020,3020,0
+20250325,155500,19980110,3020,3020,3020,3020,0
+20250325,155400,19980110,3020,3020,3020,3020,120
+20250325,155300,19980110,3020,3020,3020,3020,0
+20250325,155200,19980110,3020,3020,3020,3020,0
+20250325,155100,19980110,3020,3020,3020,3020,0
+20250325,155000,19980110,3020,3020,3020,3020,0
+20250325,154900,19980110,3020,3020,3020,3020,0
+20250325,154800,19980110,3020,3020,3020,3020,0
+20250325,154700,19980110,3020,3020,3020,3020,0
+20250325,154600,19980110,3020,3020,3020,3020,0
+20250325,154500,19980110,3020,3020,3020,3020,0
+20250325,154400,19980110,3020,3020,3020,3020,0
+20250325,154300,19980110,3020,3020,3020,3020,0
+20250325,154200,19980110,3020,3020,3020,3020,0
+20250325,154100,19980110,3020,3020,3020,3020,0
+20250325,154000,19980110,3020,3020,3020,3020,0
+20250325,153900,19980110,3020,3020,3020,3020,0
+20250325,153800,19980110,3020,3020,3020,3020,0
+20250325,153700,19980110,3020,3020,3020,3020,0
+20250325,153600,19980110,3020,3020,3020,3020,0
+20250325,153500,19980110,3020,3020,3020,3020,0
+20250325,153400,19980110,3020,3020,3020,3020,0
+20250325,153300,19980110,3020,3020,3020,3020,0
+20250325,153200,19980110,3020,3020,3020,3020,0
+20250325,153100,19980110,3020,3020,3020,3020,0
+20250325,153000,19980110,3020,3020,3020,3020,120
+20250325,152900,19617710,3005,3005,3005,3005,0
+20250325,152800,19617710,3005,3005,3005,3005,0
+20250325,152700,19617710,3005,3005,3005,3005,0
+20250325,152600,19617710,3005,3005,3005,3005,0
+20250325,152500,19617710,3005,3005,3005,3005,0
+20250325,152400,19617710,3005,3005,3005,3005,0
+20250325,152300,19617710,3005,3005,3005,3005,0
+20250325,152200,19617710,3005,3005,3005,3005,0
+20250325,152100,19617710,3005,3005,3005,3005,0
+20250325,152000,19617710,3005,3005,3005,3005,0
+20250325,151900,19617710,3005,3005,3005,3005,0
+20250325,151800,19617710,3005,3005,3005,3005,0
+20250325,151700,19617710,3005,3005,3005,3005,0
+20250325,151600,19617710,3005,3005,3005,3005,0
+20250325,151500,19617710,3005,3005,3005,3005,0
+20250325,151400,19617710,3005,3005,3005,3005,0
+20250325,151300,19617710,3005,3005,3005,3005,0
+20250325,151200,19617710,3005,3005,3005,3005,0
+20250325,151100,19617710,3005,3005,3005,3005,0
+20250325,151000,19617710,3005,3005,3005,3005,0
+20250325,150900,19617710,3005,3005,3005,3005,0
+20250325,150800,19617710,3005,3005,3005,3005,0
+20250325,150700,19617710,3005,3005,3005,3005,0
+20250325,150600,19617710,3005,3005,3005,3005,0
+20250325,150500,19617710,3005,3005,3005,3005,0
+20250325,150400,19617710,3005,3005,3005,3005,0
+20250325,150300,19617710,3005,3005,3005,3005,2
+20250325,150200,19611700,3005,3005,3005,3005,0
+20250325,150100,19611700,3005,3005,3005,3005,3
+20250325,150000,19602685,3005,3005,3005,3005,0
+20250325,145900,19602685,3005,3005,3005,3005,0
+20250325,145800,19602685,3005,3005,3005,3005,0
+20250325,145700,19602685,3005,3005,3005,3005,0
+20250325,145600,19602685,3005,3005,3005,3005,0
+20250325,145500,19602685,3005,3005,3005,3005,100
+20250325,145400,19302185,3000,3000,3000,3000,0
+20250325,145300,19302185,3000,3000,3000,3000,0
+20250325,145200,19302185,3000,3000,3000,3000,0
+20250325,145100,19302185,3000,3000,3000,3000,0
+20250325,145000,19302185,3000,3000,3000,3000,0
+20250325,144900,19302185,3000,3000,3000,3000,0
+20250325,144800,19302185,3000,3000,3000,3000,0
+20250325,144700,19302185,3000,3000,3000,3000,0
+20250325,144600,19302185,3000,3000,3000,3000,0
+20250325,144500,19302185,3000,3000,3000,3000,0
+20250325,144400,19302185,3000,3000,3000,3000,0
+20250325,144300,19302185,3000,3000,3000,3000,0
+20250325,144200,19302185,3000,3000,3000,3000,0
+20250325,144100,19302185,3000,3000,3000,3000,0
+20250325,144000,19302185,3000,3000,3000,3000,0
+20250325,143900,19302185,3000,3000,3000,3000,0
+20250325,143800,19302185,3000,3000,3000,3000,0
+20250325,143700,19302185,3000,3000,3000,3000,0
+20250325,143600,19302185,3000,3000,3000,3000,0
+20250325,143500,19302185,3000,3000,3000,3000,0
+20250325,143400,19302185,3000,3000,3000,3000,0
+20250325,143300,19302185,3000,3000,3000,3000,0
+20250325,143200,19302185,3000,3000,3000,3000,0
+20250325,143100,19302185,3000,3000,3000,3000,0
+20250325,143000,19302185,3000,3000,3000,3000,0
+20250325,142900,19302185,3000,3000,3000,3000,0
+20250325,142800,19302185,3000,3000,3000,3000,0
+20250325,142700,19302185,3000,3000,3000,3000,0
+20250325,142600,19302185,3000,3000,3000,3000,0
+20250325,142500,19302185,3000,3000,3000,3000,0
+20250325,142400,19302185,3000,3000,3000,3000,0
+20250325,142300,19302185,3000,3000,3000,3000,0
+20250325,142200,19302185,3000,3000,3000,3000,10
+20250325,142100,19272185,2995,2995,2995,2995,0
+20250325,142000,19272185,2995,2995,2995,2995,0
+20250325,141900,19272185,2995,2995,2995,2995,0
+20250325,141800,19272185,2995,2995,2995,2995,0
+20250325,141700,19272185,2995,2995,2995,2995,0
+20250325,141600,19272185,2995,2995,2995,2995,0
+20250325,141500,19272185,2995,2995,2995,2995,0
+20250325,141400,19272185,2995,2995,2995,2995,0
+20250325,141300,19272185,2995,2995,2995,2995,0
+20250325,141200,19272185,2995,2995,2995,2995,0
+20250325,141100,19272185,2995,2995,2995,2995,0
+20250325,141000,19272185,2995,2995,2995,2995,0
+20250325,140900,19272185,2995,2995,2995,2995,0
+20250325,140800,19272185,2995,2995,2995,2995,0
+20250325,140700,19272185,2995,2995,2995,2995,0
+20250325,140600,19272185,2995,2995,2995,2995,0
+20250325,140500,19272185,2995,2995,2995,2995,0
+20250325,140400,19272185,2995,2995,2995,2995,0
+20250325,140300,19272185,2995,2995,2995,2995,0
+20250325,140200,19272185,2995,2995,2995,2995,0
+20250325,140100,19272185,2995,2995,2995,2995,0
+20250325,140000,19272185,2995,2995,2995,2995,0
+20250325,135900,19272185,2995,2995,2995,2995,0
+20250325,135800,19272185,2995,3000,3000,2995,1000
+20250325,135700,16277125,3000,3000,3000,3000,0
+20250325,135600,16277125,3000,3000,3000,3000,0
+20250325,135500,16277125,3000,3000,3000,3000,94
+20250325,135400,15995125,3000,3000,3000,3000,0
+20250325,135300,15995125,3000,3000,3000,3000,5
+20250325,135200,15980125,2995,2995,2995,2995,0
+20250325,135100,15980125,2995,2995,2995,2995,0
+20250325,135000,15980125,2995,2995,2995,2995,0
+20250325,134900,15980125,2995,2995,2995,2995,0
+20250325,134800,15980125,2995,2995,2995,2995,0
+20250325,134700,15980125,2995,2995,2995,2995,334
+20250325,134600,14979795,2995,2995,2995,2995,0
+20250325,134500,14979795,2995,2995,2995,2995,200
+20250325,134400,14380795,3000,3000,3000,3000,0
+20250325,134300,14380795,3000,3000,3000,3000,1
+20250325,134200,14377795,2995,2995,2995,2995,0
+20250325,134100,14377795,2995,2995,2995,2995,0
+20250325,134000,14377795,2995,2995,2995,2995,0
+20250325,133900,14377795,2995,2995,2995,2995,0
+20250325,133800,14377795,2995,2995,2995,2995,0
+20250325,133700,14377795,2995,2995,2995,2995,0
+20250325,133600,14377795,2995,2995,2995,2995,0
+20250325,133500,14377795,2995,2995,2995,2995,0
+20250325,133400,14377795,2995,2995,2995,2995,0
+20250325,133300,14377795,2995,2995,2995,2995,0
+20250325,133200,14377795,2995,2995,2995,2995,0
+20250325,133100,14377795,2995,2995,2995,2995,0
+20250325,133000,14377795,2995,2995,2995,2995,0
+20250325,132900,14377795,2995,2995,2995,2995,0
+20250325,132800,14377795,2995,2995,2995,2995,0
+20250325,132700,14377795,2995,2995,2995,2995,0
+20250325,132600,14377795,2995,2995,2995,2995,0
+20250325,132500,14377795,2995,2995,2995,2995,0
+20250325,132400,14377795,2995,2995,2995,2995,0
+20250325,132300,14377795,2995,2995,2995,2995,0
+20250325,132200,14377795,2995,2995,2995,2995,0
+20250325,132100,14377795,2995,2995,2995,2995,0
+20250325,132000,14377795,2995,2995,2995,2995,0
+20250325,131900,14377795,2995,2995,2995,2995,0
+20250325,131800,14377795,2995,2995,2995,2995,0
+20250325,131700,14377795,2995,2995,2995,2995,0
+20250325,131600,14377795,2995,2995,2995,2995,1
+20250325,131500,14374800,2995,2995,2995,2995,0
+20250325,131400,14374800,2995,2995,2995,2995,0
+20250325,131300,14374800,2995,2995,2995,2995,650
+20250325,131200,12428050,3000,3000,3000,3000,0
+20250325,131100,12428050,3000,3000,3000,3000,0
+20250325,131000,12428050,3000,3000,3000,3000,0
+20250325,130900,12428050,3000,3000,3000,3000,0
+20250325,130800,12428050,3000,3000,3000,3000,0
+20250325,130700,12428050,3000,3005,3005,3000,800
+20250325,130600,10026560,3005,3005,3005,3005,0
+20250325,130500,10026560,3005,3005,3005,3005,0
+20250325,130400,10026560,3005,3005,3005,3005,0
+20250325,130300,10026560,3005,3005,3005,3005,0
+20250325,130200,10026560,3005,3005,3005,3005,0
+20250325,130100,10026560,3005,3005,3005,3005,0
+20250325,130000,10026560,3005,3005,3005,3005,0
+20250325,125900,10026560,3005,3005,3005,3005,0
+20250325,125800,10026560,3005,3005,3005,3005,0
+20250325,125700,10026560,3005,3005,3005,3005,0
+20250325,125600,10026560,3005,3005,3005,3005,0
+20250325,125500,10026560,3005,3005,3005,3005,0
+20250325,125400,10026560,3005,3005,3005,3005,0
+20250325,125300,10026560,3005,3005,3005,3005,0
+20250325,125200,10026560,3005,3005,3005,3005,0
+20250325,125100,10026560,3005,3005,3005,3005,0
+20250325,125000,10026560,3005,3005,3005,3005,0
+20250325,124900,10026560,3005,3005,3005,3005,0
+20250325,124800,10026560,3005,3005,3005,3005,0
+20250325,124700,10026560,3005,3005,3005,3005,0
+20250325,124600,10026560,3005,3005,3005,3005,0
+20250325,124500,10026560,3005,3005,3005,3005,0
+20250325,124400,10026560,3005,3005,3005,3005,0
+20250325,124300,10026560,3005,3005,3005,3005,0
+20250325,124200,10026560,3005,3005,3005,3005,0
+20250325,124100,10026560,3005,3005,3005,3005,0
+20250325,124000,10026560,3005,3005,3005,3005,0
+20250325,123900,10026560,3005,3010,3010,3005,285
+20250325,123800,9169765,3010,3010,3010,3010,0
+20250325,123700,9169765,3010,3010,3010,3010,0
+20250325,123600,9169765,3010,3010,3010,3010,0
+20250325,123500,9169765,3010,3010,3010,3010,0
+20250325,123400,9169765,3010,3010,3010,3010,0
+20250325,123300,9169765,3010,3010,3010,3010,0
+20250325,123200,9169765,3010,3010,3010,3010,0
+20250325,123100,9169765,3010,3010,3010,3010,26
+20250325,123000,9091505,3010,3010,3010,3010,0
+20250325,122900,9091505,3010,3010,3010,3010,0
+20250325,122800,9091505,3010,3010,3010,3010,0
+20250325,122700,9091505,3010,3010,3010,3010,0
+20250325,122600,9091505,3010,3010,3010,3010,0
+20250325,122500,9091505,3010,3010,3010,3010,0
+20250325,122400,9091505,3010,3010,3010,3010,20
+20250325,122300,9031305,3010,3010,3010,3010,0
+20250325,122200,9031305,3010,3010,3010,3010,0
+20250325,122100,9031305,3010,3010,3010,3010,0
+20250325,122000,9031305,3010,3010,3010,3010,0
+20250325,121900,9031305,3010,3010,3010,3010,0
+20250325,121800,9031305,3010,3010,3010,3010,0
+20250325,121700,9031305,3010,3010,3010,3010,1
+20250325,121600,9028295,3020,3020,3020,3020,0
+20250325,121500,9028295,3020,3020,3020,3020,0
+20250325,121400,9028295,3020,3020,3020,3020,0
+20250325,121300,9028295,3020,3020,3020,3020,0
+20250325,121200,9028295,3020,3020,3020,3020,0
+20250325,121100,9028295,3020,3020,3020,3020,0
+20250325,121000,9028295,3020,3020,3020,3020,0
+20250325,120900,9028295,3020,3020,3020,3020,21
+20250325,120800,8964875,3020,3020,3020,3020,0
+20250325,120700,8964875,3020,3020,3020,3020,0
+20250325,120600,8964875,3020,3020,3020,3020,0
+20250325,120500,8964875,3020,3020,3020,3020,0
+20250325,120400,8964875,3020,3020,3020,3020,0
+20250325,120300,8964875,3020,3020,3020,3020,0
+20250325,120200,8964875,3020,3020,3020,3020,0
+20250325,120100,8964875,3020,3020,3020,3020,0
+20250325,120000,8964875,3020,3020,3020,3020,0
+20250325,115900,8964875,3020,3020,3020,3020,0
+20250325,115800,8964875,3020,3020,3020,3020,0
+20250325,115700,8964875,3020,3020,3020,3020,0
+20250325,115600,8964875,3020,3020,3020,3020,0
+20250325,115500,8964875,3020,3020,3020,3020,1
+20250325,115400,8961855,3030,3030,3030,3030,0
+20250325,115300,8961855,3030,3030,3030,3030,0
+20250325,115200,8961855,3030,3030,3030,3030,0
+20250325,115100,8961855,3030,3030,3030,3030,0
+20250325,115000,8961855,3030,3030,3030,3030,0
+20250325,114900,8961855,3030,3030,3030,3030,0
+20250325,114800,8961855,3030,3030,3030,3030,0
+20250325,114700,8961855,3030,3030,3030,3030,0
+20250325,114600,8961855,3030,3030,3030,3030,0
+20250325,114500,8961855,3030,3030,3030,3030,0
+20250325,114400,8961855,3030,3030,3030,3030,0
+20250325,114300,8961855,3030,3030,3030,3030,0
+20250325,114200,8961855,3030,3030,3030,3030,0
+20250325,114100,8961855,3030,3030,3030,3030,0
+20250325,114000,8961855,3030,3030,3030,3030,0
+20250325,113900,8961855,3030,3030,3030,3030,0
+20250325,113800,8961855,3030,3030,3030,3030,0
+20250325,113700,8961855,3030,3030,3030,3030,0
+20250325,113600,8961855,3030,3030,3030,3030,0
+20250325,113500,8961855,3030,3030,3030,3030,0
+20250325,113400,8961855,3030,3030,3030,3030,0
+20250325,113300,8961855,3030,3030,3030,3030,0
+20250325,113200,8961855,3030,3030,3030,3030,0
+20250325,113100,8961855,3030,3030,3030,3030,0
+20250325,113000,8961855,3030,3030,3030,3030,0
+20250325,112900,8961855,3030,3030,3030,3030,0
+20250325,112800,8961855,3030,3030,3030,3030,0
+20250325,112700,8961855,3030,3030,3030,3030,0
+20250325,112600,8961855,3030,3030,3030,3030,0
+20250325,112500,8961855,3030,3030,3030,3030,0
+20250325,112400,8961855,3030,3030,3030,3030,0
+20250325,112300,8961855,3030,3030,3030,3030,0
+20250325,112200,8961855,3030,3030,3030,3030,0
+20250325,112100,8961855,3030,3030,3030,3030,0
+20250325,112000,8961855,3030,3030,3030,3030,0
+20250325,111900,8961855,3030,3030,3030,3030,0
+20250325,111800,8961855,3030,3030,3030,3030,0
+20250325,111700,8961855,3030,3030,3030,3030,0
+20250325,111600,8961855,3030,3030,3030,3030,1
+20250325,111500,8958825,3030,3030,3030,3030,0
+20250325,111400,8958825,3030,3030,3030,3030,0
+20250325,111300,8958825,3030,3030,3030,3030,0
+20250325,111200,8958825,3030,3030,3030,3030,0
+20250325,111100,8958825,3030,3030,3030,3030,0
+20250325,111000,8958825,3030,3030,3030,3030,0
+20250325,110900,8958825,3030,3030,3030,3030,0
+20250325,110800,8958825,3030,3030,3030,3030,0
+20250325,110700,8958825,3030,3030,3030,3030,0
+20250325,110600,8958825,3030,3030,3030,3030,0
+20250325,110500,8958825,3030,3030,3030,3030,0
+20250325,110400,8958825,3030,3030,3030,3030,0
+20250325,110300,8958825,3030,3030,3030,3030,0
+20250325,110200,8958825,3030,3030,3030,3030,0
+20250325,110100,8958825,3030,3030,3030,3030,0
+20250325,110000,8958825,3030,3030,3030,3030,0
+20250325,105900,8958825,3030,3030,3030,3030,0
+20250325,105800,8958825,3030,3030,3030,3030,0
+20250325,105700,8958825,3030,3030,3030,3030,0
+20250325,105600,8958825,3030,3030,3030,3030,0
+20250325,105500,8958825,3030,3030,3030,3030,1
+20250325,105400,8955795,3025,3025,3025,3025,0
+20250325,105300,8955795,3025,3025,3025,3025,0
+20250325,105200,8955795,3025,3025,3025,3025,0
+20250325,105100,8955795,3025,3025,3025,3025,0
+20250325,105000,8955795,3025,3025,3025,3025,5
+20250325,104900,8940670,3030,3030,3030,3030,0
+20250325,104800,8940670,3030,3030,3030,3030,1
+20250325,104700,8937640,3010,3010,3010,3010,0
+20250325,104600,8937640,3010,3010,3010,3010,0
+20250325,104500,8937640,3010,3010,3010,3010,0
+20250325,104400,8937640,3010,3010,3010,3010,49
+20250325,104300,8790150,3010,3010,3010,3010,0
+20250325,104200,8790150,3010,3010,3010,3010,0
+20250325,104100,8790150,3010,3010,3010,3010,0
+20250325,104000,8790150,3010,3010,3010,3010,0
+20250325,103900,8790150,3010,3010,3010,3010,0
+20250325,103800,8790150,3010,3010,3010,3010,0
+20250325,103700,8790150,3010,3010,3010,3010,0
+20250325,103600,8790150,3010,3010,3010,3010,0
+20250325,103500,8790150,3010,3010,3010,3010,0
+20250325,103400,8790150,3010,3010,3010,3010,0
+20250325,103300,8790150,3010,3010,3010,3010,0
+20250325,103200,8790150,3010,3010,3010,3010,0
+20250325,103100,8790150,3010,3010,3010,3010,50
+20250325,103000,8639650,3010,3010,3010,3010,0
+20250325,102900,8639650,3010,3010,3010,3010,0
+20250325,102800,8639650,3010,3010,3010,3010,1
+20250325,102700,8636640,3000,3000,3000,3000,0
+20250325,102600,8636640,3000,3000,3000,3000,0
+20250325,102500,8636640,3000,3000,3000,3000,0
+20250325,102400,8636640,3000,3000,3000,3000,0
+20250325,102300,8636640,3000,3000,3000,3000,0
+20250325,102200,8636640,3000,3000,3000,3000,0
+20250325,102100,8636640,3000,3000,3000,3000,11
+20250325,102000,8603640,2995,2995,2995,2995,0
+20250325,101900,8603640,2995,2995,2995,2995,0
+20250325,101800,8603640,2995,2995,2995,2995,0
+20250325,101700,8603640,2995,2995,2995,2995,0
+20250325,101600,8603640,2995,2995,2995,2995,1
+20250325,101500,8600645,3000,3000,3000,3000,0
+20250325,101400,8600645,3000,3000,3000,3000,0
+20250325,101300,8600645,3000,3000,3000,3000,0
+20250325,101200,8600645,3000,3000,3000,3000,237
+20250325,101100,7889645,3000,3000,3000,3000,0
+20250325,101000,7889645,3000,3000,3000,3000,0
+20250325,100900,7889645,3000,3000,3000,3000,0
+20250325,100800,7889645,3000,3000,3000,3000,0
+20250325,100700,7889645,3000,3000,3000,3000,0
+20250325,100600,7889645,3000,3000,3000,3000,0
+20250325,100500,7889645,3000,3000,3000,3000,0
+20250325,100400,7889645,3000,3000,3000,3000,0
+20250325,100300,7889645,3000,3005,3005,3000,700
+20250325,100200,5789625,3010,3010,3010,3010,0
+20250325,100100,5789625,3010,3010,3010,3010,0
+20250325,100000,5789625,3010,3010,3010,3010,0
+20250325,095900,5789625,3010,3010,3010,3010,0
+20250325,095800,5789625,3010,3010,3010,3010,0
+20250325,095700,5789625,3010,3010,3010,3010,0
+20250325,095600,5789625,3010,3015,3015,3010,200
+20250325,095500,5187125,3000,3000,3000,3000,0
+20250325,095400,5187125,3000,3000,3000,3000,0
+20250325,095300,5187125,3000,3000,3000,3000,0
+20250325,095200,5187125,3000,3000,3000,3000,0
+20250325,095100,5187125,3000,3000,3000,3000,0
+20250325,095000,5187125,3000,3000,3000,3000,0
+20250325,094900,5187125,3000,3000,3000,3000,22
+20250325,094800,5121125,3030,3030,3030,3030,0
+20250325,094700,5121125,3030,3030,3030,3030,1
+20250325,094600,5118095,3030,3030,3030,3030,0
+20250325,094500,5118095,3030,3030,3030,3030,1
+20250325,094400,5115065,3010,3010,3010,3010,221
+20250325,094300,4449855,3035,3035,3035,3035,0
+20250325,094200,4449855,3035,3035,3035,3035,0
+20250325,094100,4449855,3035,3035,3035,3035,0
+20250325,094000,4449855,3035,3035,3035,3035,0
+20250325,093900,4449855,3035,3035,3035,3035,0
+20250325,093800,4449855,3035,3035,3035,3035,1
+20250325,093700,4446820,3015,3025,3025,3015,300
+20250325,093600,3541900,3025,3020,3025,3020,458
+20250325,093500,2156500,3020,3020,3020,3020,0
+20250325,093400,2156500,3020,3020,3020,3020,0
+20250325,093300,2156500,3020,3020,3020,3020,0
+20250325,093200,2156500,3020,3020,3020,3020,0
+20250325,093100,2156500,3020,3020,3020,3020,0
+20250325,093000,2156500,3020,3020,3020,3020,0
+20250325,092900,2156500,3020,3020,3020,3020,0
+20250325,092800,2156500,3020,3020,3020,3020,0
+20250325,092700,2156500,3020,3020,3020,3020,0
+20250325,092600,2156500,3020,3020,3020,3020,10
+20250325,092500,2126300,3020,3020,3020,3020,0
+20250325,092400,2126300,3020,3030,3030,3020,445
+20250325,092300,781810,3030,3030,3030,3030,0
+20250325,092200,781810,3030,3030,3030,3030,0
+20250325,092100,781810,3030,3030,3030,3030,0
+20250325,092000,781810,3030,3030,3030,3030,0
+20250325,091900,781810,3030,3030,3030,3030,0
+20250325,091800,781810,3030,3030,3030,3030,0
+20250325,091700,781810,3030,3030,3030,3030,0
+20250325,091600,781810,3030,3030,3030,3030,94
+20250325,091500,496990,3030,3030,3030,3030,0
+20250325,091400,496990,3030,3030,3030,3030,0
+20250325,091300,496990,3030,3030,3030,3030,0
+20250325,091200,496990,3030,3030,3030,3030,0
+20250325,091100,496990,3030,3030,3030,3030,0
+20250325,091000,496990,3030,3030,3030,3030,0
+20250325,090900,496990,3030,3030,3030,3030,0
+20250325,090800,496990,3030,3030,3030,3030,0
+20250325,090700,496990,3030,3030,3030,3030,76
+20250325,090600,266710,3050,3050,3050,3050,0
+20250325,090500,266710,3050,3035,3050,3035,5
+20250325,090400,251490,3030,3030,3030,3030,0
+20250325,090300,251490,3030,3030,3030,3030,0
+20250325,090200,251490,3030,3030,3030,3030,48
+20250325,090100,106050,3030,3030,3030,3030,0
+20250325,090000,106050,3030,3030,3030,3030,35

080520/min/candle-20250326.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195400,39764840,2985,2985,2985,2985,551
+20250326,195300,39764840,2985,2985,2985,2985,0
+20250326,195200,39764840,2985,2985,2985,2985,0
+20250326,195100,39764840,2985,2985,2985,2985,0
+20250326,195000,39764840,2985,2985,2985,2985,0
+20250326,194900,39764840,2985,2985,2985,2985,0
+20250326,194800,39764840,2985,2985,2985,2985,0
+20250326,194700,39764840,2985,2985,2985,2985,0
+20250326,194600,39764840,2985,2985,2985,2985,0
+20250326,194500,39764840,2985,2985,2985,2985,0
+20250326,194400,39764840,2985,2985,2985,2985,0
+20250326,194300,39764840,2985,2985,2985,2985,0
+20250326,194200,39764840,2985,2985,2985,2985,0
+20250326,194100,39764840,2985,2985,2985,2985,0
+20250326,194000,39764840,2985,2985,2985,2985,0
+20250326,193900,39764840,2985,2985,2985,2985,0
+20250326,193800,39764840,2985,2985,2985,2985,0
+20250326,193700,39764840,2985,2985,2985,2985,0
+20250326,193600,39764840,2985,2985,2985,2985,0
+20250326,193500,39764840,2985,2985,2985,2985,0
+20250326,193400,39764840,2985,2985,2985,2985,0
+20250326,193300,39764840,2985,2985,2985,2985,0
+20250326,193200,39764840,2985,2985,2985,2985,0
+20250326,193100,39764840,2985,2985,2985,2985,0
+20250326,193000,39764840,2985,2985,2985,2985,0
+20250326,192900,39764840,2985,2985,2985,2985,0
+20250326,192800,39764840,2985,2985,2985,2985,0
+20250326,192700,39764840,2985,2985,2985,2985,0
+20250326,192600,39764840,2985,2985,2985,2985,0
+20250326,192500,39764840,2985,2985,2985,2985,0
+20250326,192400,39764840,2985,2985,2985,2985,551
+20250326,192300,39764840,2985,2985,2985,2985,0
+20250326,192200,39764840,2985,2985,2985,2985,0
+20250326,192100,39764840,2985,2985,2985,2985,0
+20250326,192000,39764840,2985,2985,2985,2985,0
+20250326,191900,39764840,2985,2985,2985,2985,0
+20250326,191800,39764840,2985,2985,2985,2985,0
+20250326,191700,39764840,2985,2985,2985,2985,0
+20250326,191600,39764840,2985,2985,2985,2985,0
+20250326,191500,39764840,2985,2985,2985,2985,0
+20250326,191400,39764840,2985,2985,2985,2985,0
+20250326,191300,39764840,2985,2985,2985,2985,0
+20250326,191200,39764840,2985,2985,2985,2985,0
+20250326,191100,39764840,2985,2985,2985,2985,0
+20250326,191000,39764840,2985,2985,2985,2985,0
+20250326,190900,39764840,2985,2985,2985,2985,0
+20250326,190800,39764840,2985,2985,2985,2985,0
+20250326,190700,39764840,2985,2985,2985,2985,0
+20250326,190600,39764840,2985,2985,2985,2985,0
+20250326,190500,39764840,2985,2985,2985,2985,0
+20250326,190400,39764840,2985,2985,2985,2985,0
+20250326,190300,39764840,2985,2985,2985,2985,0
+20250326,190200,39764840,2985,2985,2985,2985,0
+20250326,190100,39764840,2985,2985,2985,2985,0
+20250326,190000,39764840,2985,2985,2985,2985,0
+20250326,185900,39764840,2985,2985,2985,2985,0
+20250326,185800,39764840,2985,2985,2985,2985,0
+20250326,185700,39764840,2985,2985,2985,2985,0
+20250326,185600,39764840,2985,2985,2985,2985,0
+20250326,185500,39764840,2985,2985,2985,2985,0
+20250326,185400,39764840,2985,2985,2985,2985,551
+20250326,185300,39764840,2985,2985,2985,2985,0
+20250326,185200,39764840,2985,2985,2985,2985,0
+20250326,185100,39764840,2985,2985,2985,2985,0
+20250326,185000,39764840,2985,2985,2985,2985,0
+20250326,184900,39764840,2985,2985,2985,2985,0
+20250326,184800,39764840,2985,2985,2985,2985,0
+20250326,184700,39764840,2985,2985,2985,2985,0
+20250326,184600,39764840,2985,2985,2985,2985,0
+20250326,184500,39764840,2985,2985,2985,2985,0
+20250326,184400,39764840,2985,2985,2985,2985,0
+20250326,184300,39764840,2985,2985,2985,2985,0
+20250326,184200,39764840,2985,2985,2985,2985,0
+20250326,184100,39764840,2985,2985,2985,2985,0
+20250326,184000,39764840,2985,2985,2985,2985,0
+20250326,183900,39764840,2985,2985,2985,2985,0
+20250326,183800,39764840,2985,2985,2985,2985,0
+20250326,183700,39764840,2985,2985,2985,2985,0
+20250326,183600,39764840,2985,2985,2985,2985,0
+20250326,183500,39764840,2985,2985,2985,2985,0
+20250326,183400,39764840,2985,2985,2985,2985,0
+20250326,183300,39764840,2985,2985,2985,2985,0
+20250326,183200,39764840,2985,2985,2985,2985,0
+20250326,183100,39764840,2985,2985,2985,2985,0
+20250326,183000,39764840,2985,2985,2985,2985,0
+20250326,182900,39764840,2985,2985,2985,2985,0
+20250326,182800,39764840,2985,2985,2985,2985,0
+20250326,182700,39764840,2985,2985,2985,2985,0
+20250326,182600,39764840,2985,2985,2985,2985,0
+20250326,182500,39764840,2985,2985,2985,2985,0
+20250326,182400,39764840,2985,2985,2985,2985,551
+20250326,182300,39764840,2985,2985,2985,2985,0
+20250326,182200,39764840,2985,2985,2985,2985,0
+20250326,182100,39764840,2985,2985,2985,2985,0
+20250326,182000,39764840,2985,2985,2985,2985,0
+20250326,181900,39764840,2985,2985,2985,2985,0
+20250326,181800,39764840,2985,2985,2985,2985,0
+20250326,181700,39764840,2985,2985,2985,2985,0
+20250326,181600,39764840,2985,2985,2985,2985,0
+20250326,181500,39764840,2985,2985,2985,2985,0
+20250326,181400,39764840,2985,2985,2985,2985,0
+20250326,181300,39764840,2985,2985,2985,2985,0
+20250326,181200,39764840,2985,2985,2985,2985,0
+20250326,181100,39764840,2985,2985,2985,2985,0
+20250326,181000,39764840,2985,2985,2985,2985,0
+20250326,180900,39764840,2985,2985,2985,2985,0
+20250326,180800,39764840,2985,2985,2985,2985,0
+20250326,180700,39764840,2985,2985,2985,2985,0
+20250326,180600,39764840,2985,2985,2985,2985,0
+20250326,180500,39764840,2985,2985,2985,2985,0
+20250326,180400,39764840,2985,2985,2985,2985,0
+20250326,180300,39764840,2985,2985,2985,2985,0
+20250326,180200,39764840,2985,2985,2985,2985,0
+20250326,180100,39764840,2985,2985,2985,2985,0
+20250326,180000,39764840,2985,2985,2985,2985,0
+20250326,175900,39764840,2985,2985,2985,2985,0
+20250326,175800,39764840,2985,2985,2985,2985,0
+20250326,175700,39764840,2985,2985,2985,2985,0
+20250326,175600,39764840,2985,2985,2985,2985,0
+20250326,175500,39764840,2985,2985,2985,2985,0
+20250326,175400,39764840,2985,2985,2985,2985,551
+20250326,175300,39764840,2985,2985,2985,2985,0
+20250326,175200,39764840,2985,2985,2985,2985,0
+20250326,175100,39764840,2985,2985,2985,2985,0
+20250326,175000,39764840,2985,2985,2985,2985,0
+20250326,174900,39764840,2985,2985,2985,2985,0
+20250326,174800,39764840,2985,2985,2985,2985,0
+20250326,174700,39764840,2985,2985,2985,2985,0
+20250326,174600,39764840,2985,2985,2985,2985,0
+20250326,174500,39764840,2985,2985,2985,2985,0
+20250326,174400,39764840,2985,2985,2985,2985,0
+20250326,174300,39764840,2985,2985,2985,2985,0
+20250326,174200,39764840,2985,2985,2985,2985,0
+20250326,174100,39764840,2985,2985,2985,2985,0
+20250326,174000,39764840,2985,2985,2985,2985,0
+20250326,173900,39764840,2985,2985,2985,2985,0
+20250326,173800,39764840,2985,2985,2985,2985,0
+20250326,173700,39764840,2985,2985,2985,2985,0
+20250326,173600,39764840,2985,2985,2985,2985,0
+20250326,173500,39764840,2985,2985,2985,2985,0
+20250326,173400,39764840,2985,2985,2985,2985,0
+20250326,173300,39764840,2985,2985,2985,2985,0
+20250326,173200,39764840,2985,2985,2985,2985,0
+20250326,173100,39764840,2985,2985,2985,2985,0
+20250326,173000,39764840,2985,2985,2985,2985,0
+20250326,172900,39764840,2985,2985,2985,2985,0
+20250326,172800,39764840,2985,2985,2985,2985,0
+20250326,172700,39764840,2985,2985,2985,2985,0
+20250326,172600,39764840,2985,2985,2985,2985,0
+20250326,172500,39764840,2985,2985,2985,2985,0
+20250326,172400,39764840,2985,2985,2985,2985,551
+20250326,172300,39764840,2985,2985,2985,2985,0
+20250326,172200,39764840,2985,2985,2985,2985,0
+20250326,172100,39764840,2985,2985,2985,2985,0
+20250326,172000,39764840,2985,2985,2985,2985,0
+20250326,171900,39764840,2985,2985,2985,2985,0
+20250326,171800,39764840,2985,2985,2985,2985,0
+20250326,171700,39764840,2985,2985,2985,2985,0
+20250326,171600,39764840,2985,2985,2985,2985,0
+20250326,171500,39764840,2985,2985,2985,2985,0
+20250326,171400,39764840,2985,2985,2985,2985,0
+20250326,171300,39764840,2985,2985,2985,2985,0
+20250326,171200,39764840,2985,2985,2985,2985,0
+20250326,171100,39764840,2985,2985,2985,2985,0
+20250326,171000,39764840,2985,2985,2985,2985,0
+20250326,170900,39764840,2985,2985,2985,2985,0
+20250326,170800,39764840,2985,2985,2985,2985,0
+20250326,170700,39764840,2985,2985,2985,2985,0
+20250326,170600,39764840,2985,2985,2985,2985,0
+20250326,170500,39764840,2985,2985,2985,2985,0
+20250326,170400,39764840,2985,2985,2985,2985,0
+20250326,170300,39764840,2985,2985,2985,2985,0
+20250326,170200,39764840,2985,2985,2985,2985,0
+20250326,170100,39764840,2985,2985,2985,2985,0
+20250326,170000,39764840,2985,2985,2985,2985,0
+20250326,165900,39764840,2985,2985,2985,2985,0
+20250326,165800,39764840,2985,2985,2985,2985,0
+20250326,165700,39764840,2985,2985,2985,2985,0
+20250326,165600,39764840,2985,2985,2985,2985,0
+20250326,165500,39764840,2985,2985,2985,2985,0
+20250326,165400,39764840,2985,2985,2985,2985,551
+20250326,165300,39764840,2985,2985,2985,2985,0
+20250326,165200,39764840,2985,2985,2985,2985,0
+20250326,165100,39764840,2985,2985,2985,2985,0
+20250326,165000,39764840,2985,2985,2985,2985,0
+20250326,164900,39764840,2985,2985,2985,2985,0
+20250326,164800,39764840,2985,2985,2985,2985,0
+20250326,164700,39764840,2985,2985,2985,2985,0
+20250326,164600,39764840,2985,2985,2985,2985,0
+20250326,164500,39764840,2985,2985,2985,2985,0
+20250326,164400,39764840,2985,2985,2985,2985,0
+20250326,164300,39764840,2985,2985,2985,2985,0
+20250326,164200,39764840,2985,2985,2985,2985,0
+20250326,164100,39764840,2985,2985,2985,2985,0
+20250326,164000,39764840,2985,2985,2985,2985,0
+20250326,163900,39764840,2985,2985,2985,2985,0
+20250326,163800,39764840,2985,2985,2985,2985,0
+20250326,163700,39764840,2985,2985,2985,2985,0
+20250326,163600,39764840,2985,2985,2985,2985,0
+20250326,163500,39764840,2985,2985,2985,2985,0
+20250326,163400,39764840,2985,2985,2985,2985,0
+20250326,163300,39764840,2985,2985,2985,2985,0
+20250326,163200,39764840,2985,2985,2985,2985,0
+20250326,163100,39764840,2985,2985,2985,2985,0
+20250326,163000,39764840,2985,2985,2985,2985,0
+20250326,162900,39764840,2985,2985,2985,2985,0
+20250326,162800,39764840,2985,2985,2985,2985,0
+20250326,162700,39764840,2985,2985,2985,2985,0
+20250326,162600,39764840,2985,2985,2985,2985,0
+20250326,162500,39764840,2985,2985,2985,2985,0
+20250326,162400,39764840,2985,2985,2985,2985,551
+20250326,162300,39764840,2985,2985,2985,2985,0
+20250326,162200,39764840,2985,2985,2985,2985,0
+20250326,162100,39764840,2985,2985,2985,2985,0
+20250326,162000,39764840,2985,2985,2985,2985,0
+20250326,161900,39764840,2985,2985,2985,2985,0
+20250326,161800,39764840,2985,2985,2985,2985,0
+20250326,161700,39764840,2985,2985,2985,2985,0
+20250326,161600,39764840,2985,2985,2985,2985,0
+20250326,161500,39764840,2985,2985,2985,2985,0
+20250326,161400,39764840,2985,2985,2985,2985,0
+20250326,161300,39764840,2985,2985,2985,2985,0
+20250326,161200,39764840,2985,2985,2985,2985,0
+20250326,161100,39764840,2985,2985,2985,2985,0
+20250326,161000,39764840,2985,2985,2985,2985,0
+20250326,160900,39764840,2985,2985,2985,2985,0
+20250326,160800,39764840,2985,2985,2985,2985,0
+20250326,160700,39764840,2985,2985,2985,2985,0
+20250326,160600,39764840,2985,2985,2985,2985,0
+20250326,160500,39764840,2985,2985,2985,2985,0
+20250326,160400,39764840,2985,2985,2985,2985,0
+20250326,160300,39764840,2985,2985,2985,2985,0
+20250326,160200,39764840,2985,2985,2985,2985,0
+20250326,160100,39764840,2985,2985,2985,2985,0
+20250326,160000,39764840,2985,2985,2985,2985,0
+20250326,155900,39764840,2985,2985,2985,2985,0
+20250326,155800,39764840,2985,2985,2985,2985,0
+20250326,155700,39764840,2985,2985,2985,2985,0
+20250326,155600,39764840,2985,2985,2985,2985,0
+20250326,155500,39764840,2985,2985,2985,2985,0
+20250326,155400,39764840,2985,2985,2985,2985,551
+20250326,155300,39764840,2985,2985,2985,2985,0
+20250326,155200,39764840,2985,2985,2985,2985,0
+20250326,155100,39764840,2985,2985,2985,2985,0
+20250326,155000,39764840,2985,2985,2985,2985,0
+20250326,154900,39764840,2985,2985,2985,2985,0
+20250326,154800,39764840,2985,2985,2985,2985,0
+20250326,154700,39764840,2985,2985,2985,2985,0
+20250326,154600,39764840,2985,2985,2985,2985,0
+20250326,154500,39764840,2985,2985,2985,2985,0
+20250326,154400,39764840,2985,2985,2985,2985,0
+20250326,154300,39764840,2985,2985,2985,2985,0
+20250326,154200,39764840,2985,2985,2985,2985,0
+20250326,154100,39764840,2985,2985,2985,2985,0
+20250326,154000,39764840,2985,2985,2985,2985,0
+20250326,153900,39764840,2985,2985,2985,2985,0
+20250326,153800,39764840,2985,2985,2985,2985,0
+20250326,153700,39764840,2985,2985,2985,2985,0
+20250326,153600,39764840,2985,2985,2985,2985,0
+20250326,153500,39764840,2985,2985,2985,2985,0
+20250326,153400,39764840,2985,2985,2985,2985,0
+20250326,153300,39764840,2985,2985,2985,2985,0
+20250326,153200,39764840,2985,2985,2985,2985,0
+20250326,153100,39764840,2985,2985,2985,2985,0
+20250326,153000,39764840,2985,2985,2985,2985,551
+20250326,152900,38120105,3000,3000,3000,3000,0
+20250326,152800,38120105,3000,3000,3000,3000,0
+20250326,152700,38120105,3000,3000,3000,3000,0
+20250326,152600,38120105,3000,3000,3000,3000,0
+20250326,152500,38120105,3000,3000,3000,3000,0
+20250326,152400,38120105,3000,3000,3000,3000,0
+20250326,152300,38120105,3000,3000,3000,3000,0
+20250326,152200,38120105,3000,3000,3000,3000,0
+20250326,152100,38120105,3000,3000,3000,3000,0
+20250326,152000,38120105,3000,3000,3000,3000,0
+20250326,151900,38120105,3000,3000,3000,3000,9
+20250326,151800,38093105,3000,3000,3000,3000,0
+20250326,151700,38093105,3000,3000,3000,3000,0
+20250326,151600,38093105,3000,3000,3000,3000,4
+20250326,151500,38081105,2990,2990,2990,2990,1
+20250326,151400,38078115,2990,2990,2990,2990,6
+20250326,151300,38060175,2990,2990,2990,2990,0
+20250326,151200,38060175,2990,2990,2990,2990,0
+20250326,151100,38060175,2990,2990,2990,2990,13
+20250326,151000,38021305,2990,2990,2990,2990,0
+20250326,150900,38021305,2990,2990,2990,2990,0
+20250326,150800,38021305,2990,2990,2990,2990,0
+20250326,150700,38021305,2990,2990,2990,2990,0
+20250326,150600,38021305,2990,2990,2990,2990,0
+20250326,150500,38021305,2990,3000,3000,2990,2076
+20250326,150400,31813185,3000,2995,3000,2990,2661
+20250326,150300,23851055,3020,3005,3020,2990,3867
+20250326,150200,12281200,3005,3005,3005,3005,0
+20250326,150100,12281200,3005,3005,3005,3005,0
+20250326,150000,12281200,3005,3005,3005,3005,2
+20250326,145900,12275190,3005,3005,3005,3005,0
+20250326,145800,12275190,3005,3005,3005,3005,5
+20250326,145700,12260165,3005,3005,3005,3005,0
+20250326,145600,12260165,3005,3005,3005,3005,0
+20250326,145500,12260165,3005,3005,3005,3005,3
+20250326,145400,12251150,3005,3005,3005,3005,0
+20250326,145300,12251150,3005,3005,3005,3005,4
+20250326,145200,12239130,3005,3005,3005,3005,0
+20250326,145100,12239130,3005,3005,3005,3005,0
+20250326,145000,12239130,3005,3005,3005,3005,3
+20250326,144900,12230115,3005,3005,3005,3005,0
+20250326,144800,12230115,3005,3005,3005,3005,0
+20250326,144700,12230115,3005,3005,3005,3005,0
+20250326,144600,12230115,3005,3005,3005,3005,0
+20250326,144500,12230115,3005,3005,3005,3005,0
+20250326,144400,12230115,3005,3005,3005,3005,0
+20250326,144300,12230115,3005,3005,3005,3005,0
+20250326,144200,12230115,3005,3005,3005,3005,0
+20250326,144100,12230115,3005,3005,3005,3005,0
+20250326,144000,12230115,3005,3005,3005,3005,0
+20250326,143900,12230115,3005,3005,3005,3005,0
+20250326,143800,12230115,3005,3005,3005,3005,0
+20250326,143700,12230115,3005,3005,3005,3005,0
+20250326,143600,12230115,3005,3005,3005,3005,0
+20250326,143500,12230115,3005,3005,3005,3005,0
+20250326,143400,12230115,3005,3005,3005,3005,26
+20250326,143300,12151985,3000,3000,3000,3000,0
+20250326,143200,12151985,3000,3000,3000,3000,4
+20250326,143100,12139985,3000,3000,3000,3000,0
+20250326,143000,12139985,3000,3000,3000,3000,2
+20250326,142900,12133985,3000,3000,3000,3000,0
+20250326,142800,12133985,3000,3000,3000,3000,6
+20250326,142700,12115985,3000,3000,3000,3000,0
+20250326,142600,12115985,3000,3005,3005,3000,32
+20250326,142500,12019885,3005,3005,3005,3005,2
+20250326,142400,12013875,3005,3005,3005,3005,4
+20250326,142300,12001855,3005,3005,3005,3005,0
+20250326,142200,12001855,3005,3005,3005,3005,0
+20250326,142100,12001855,3005,3005,3005,3005,0
+20250326,142000,12001855,3005,3005,3005,3005,2
+20250326,141900,11995845,3005,3005,3005,3005,0
+20250326,141800,11995845,3005,3005,3005,3005,0
+20250326,141700,11995845,3005,3005,3005,3005,0
+20250326,141600,11995845,3005,3005,3005,3005,0
+20250326,141500,11995845,3005,3005,3005,3005,0
+20250326,141400,11995845,3005,3005,3005,3005,0
+20250326,141300,11995845,3005,3005,3005,3005,0
+20250326,141200,11995845,3005,3005,3005,3005,0
+20250326,141100,11995845,3005,3005,3005,3005,0
+20250326,141000,11995845,3005,3005,3005,3005,0
+20250326,140900,11995845,3005,3005,3005,3005,0
+20250326,140800,11995845,3005,3005,3005,3005,0
+20250326,140700,11995845,3005,3005,3005,3005,0
+20250326,140600,11995845,3005,3005,3005,3005,0
+20250326,140500,11995845,3005,3005,3005,3005,0
+20250326,140400,11995845,3005,3005,3005,3005,0
+20250326,140300,11995845,3005,3005,3005,3005,0
+20250326,140200,11995845,3005,3005,3005,3005,0
+20250326,140100,11995845,3005,3005,3005,3005,0
+20250326,140000,11995845,3005,3005,3005,3005,0
+20250326,135900,11995845,3005,3005,3005,3005,0
+20250326,135800,11995845,3005,3005,3005,3005,0
+20250326,135700,11995845,3005,3005,3005,3005,100
+20250326,135600,11695345,3005,3005,3005,3005,0
+20250326,135500,11695345,3005,3005,3005,3005,0
+20250326,135400,11695345,3005,3005,3005,3005,0
+20250326,135300,11695345,3005,3005,3005,3005,0
+20250326,135200,11695345,3005,3005,3005,3005,0
+20250326,135100,11695345,3005,3005,3005,3005,0
+20250326,135000,11695345,3005,3005,3005,3005,0
+20250326,134900,11695345,3005,3005,3005,3005,0
+20250326,134800,11695345,3005,3005,3005,3005,0
+20250326,134700,11695345,3005,3005,3005,3005,0
+20250326,134600,11695345,3005,3005,3005,3005,0
+20250326,134500,11695345,3005,2995,3005,2995,55
+20250326,134400,11530265,2995,2995,2995,2995,3
+20250326,134300,11521280,2995,2995,2995,2995,0
+20250326,134200,11521280,2995,2995,2995,2995,0
+20250326,134100,11521280,2995,2995,2995,2995,3
+20250326,134000,11512295,2995,2995,2995,2995,3
+20250326,133900,11503310,2995,2995,2995,2995,0
+20250326,133800,11503310,2995,2995,2995,2995,0
+20250326,133700,11503310,2995,2995,2995,2995,3
+20250326,133600,11494325,2995,2995,2995,2995,0
+20250326,133500,11494325,2995,2995,2995,2995,3
+20250326,133400,11485340,3000,3000,3000,3000,17
+20250326,133300,11434340,3000,3000,3000,3000,0
+20250326,133200,11434340,3000,3000,3000,3000,3
+20250326,133100,11425340,2995,2995,2995,2995,0
+20250326,133000,11425340,2995,2995,2995,2995,3
+20250326,132900,11416355,3000,3000,3000,3000,0
+20250326,132800,11416355,3000,3005,3005,3000,5
+20250326,132700,11401335,3005,3005,3005,3005,0
+20250326,132600,11401335,3005,3005,3005,3005,0
+20250326,132500,11401335,3005,3005,3005,3005,1
+20250326,132400,11398330,3005,3005,3005,3005,3
+20250326,132300,11389315,3005,3000,3005,3000,7
+20250326,132200,11368300,3000,3000,3000,3000,0
+20250326,132100,11368300,3000,3000,3000,3000,0
+20250326,132000,11368300,3000,3000,3000,3000,3
+20250326,131900,11359300,3000,3000,3000,3000,0
+20250326,131800,11359300,3000,3000,3000,3000,0
+20250326,131700,11359300,3000,3000,3000,3000,3
+20250326,131600,11350300,3005,3005,3005,3005,1020
+20250326,131500,8285200,3005,3005,3005,3005,3
+20250326,131400,8276185,3005,3005,3005,3005,0
+20250326,131300,8276185,3005,3005,3005,3005,3
+20250326,131200,8267170,3005,3005,3005,3005,0
+20250326,131100,8267170,3005,3005,3005,3005,0
+20250326,131000,8267170,3005,3005,3005,3005,1
+20250326,130900,8264165,3005,3005,3005,3005,3
+20250326,130800,8255150,3005,3005,3005,3005,0
+20250326,130700,8255150,3005,3005,3005,3005,3
+20250326,130600,8246135,3005,3005,3005,3005,0
+20250326,130500,8246135,3005,3005,3005,3005,4
+20250326,130400,8234115,3005,3005,3005,3005,0
+20250326,130300,8234115,3005,3010,3010,3005,4
+20250326,130200,8222085,3010,3010,3010,3010,5
+20250326,130100,8207035,3010,3010,3010,3010,0
+20250326,130000,8207035,3010,3010,3010,3010,3
+20250326,125900,8198005,3005,3005,3005,3005,0
+20250326,125800,8198005,3005,3005,3005,3005,3
+20250326,125700,8188990,3005,3005,3005,3005,0
+20250326,125600,8188990,3005,3005,3005,3005,0
+20250326,125500,8188990,3005,3005,3005,3005,1
+20250326,125400,8185985,3005,3005,3005,3005,4
+20250326,125300,8173965,3005,3005,3005,3005,0
+20250326,125200,8173965,3005,3005,3005,3005,0
+20250326,125100,8173965,3005,3005,3005,3005,0
+20250326,125000,8173965,3005,3005,3005,3005,2
+20250326,124900,8167955,3005,3005,3005,3005,3
+20250326,124800,8158940,3005,3005,3005,3005,0
+20250326,124700,8158940,3005,3005,3005,3005,3
+20250326,124600,8149925,3005,3005,3005,3005,0
+20250326,124500,8149925,3005,3005,3005,3005,2
+20250326,124400,8143915,3005,3005,3005,3005,3
+20250326,124300,8134900,3005,3005,3005,3005,0
+20250326,124200,8134900,3005,3005,3005,3005,2
+20250326,124100,8128890,3005,3005,3005,3005,0
+20250326,124000,8128890,3005,3005,3005,3005,0
+20250326,123900,8128890,3005,3005,3005,3005,2
+20250326,123800,8122880,3010,3010,3010,3010,2
+20250326,123700,8116860,3020,3020,3020,3020,0
+20250326,123600,8116860,3020,3020,3020,3020,0
+20250326,123500,8116860,3020,3020,3020,3020,0
+20250326,123400,8116860,3020,3020,3020,3020,0
+20250326,123300,8116860,3020,3020,3020,3020,0
+20250326,123200,8116860,3020,3020,3020,3020,0
+20250326,123100,8116860,3020,3020,3020,3020,0
+20250326,123000,8116860,3020,3020,3020,3020,0
+20250326,122900,8116860,3020,3020,3020,3020,0
+20250326,122800,8116860,3020,3020,3020,3020,0
+20250326,122700,8116860,3020,3020,3020,3020,0
+20250326,122600,8116860,3020,3020,3020,3020,0
+20250326,122500,8116860,3020,3020,3020,3020,0
+20250326,122400,8116860,3020,3020,3020,3020,0
+20250326,122300,8116860,3020,3020,3020,3020,0
+20250326,122200,8116860,3020,3020,3020,3020,0
+20250326,122100,8116860,3020,3020,3020,3020,0
+20250326,122000,8116860,3020,3020,3020,3020,0
+20250326,121900,8116860,3020,3020,3020,3020,0
+20250326,121800,8116860,3020,3020,3020,3020,0
+20250326,121700,8116860,3020,3020,3020,3020,0
+20250326,121600,8116860,3020,3020,3020,3020,0
+20250326,121500,8116860,3020,3020,3020,3020,0
+20250326,121400,8116860,3020,3020,3020,3020,2
+20250326,121300,8110820,3010,3010,3010,3010,0
+20250326,121200,8110820,3010,3010,3010,3010,0
+20250326,121100,8110820,3010,3010,3010,3010,0
+20250326,121000,8110820,3010,3010,3010,3010,0
+20250326,120900,8110820,3010,3010,3010,3010,0
+20250326,120800,8110820,3010,3010,3010,3010,0
+20250326,120700,8110820,3010,3010,3010,3010,0
+20250326,120600,8110820,3010,3010,3010,3010,0
+20250326,120500,8110820,3010,3010,3010,3010,0
+20250326,120400,8110820,3010,3010,3010,3010,0
+20250326,120300,8110820,3010,3010,3010,3010,0
+20250326,120200,8110820,3010,3010,3010,3010,1
+20250326,120100,8107810,3010,3010,3010,3010,0
+20250326,120000,8107810,3010,3010,3010,3010,1
+20250326,115900,8104800,3010,3010,3010,3010,0
+20250326,115800,8104800,3010,3010,3010,3010,0
+20250326,115700,8104800,3010,3010,3010,3010,0
+20250326,115600,8104800,3010,3010,3010,3010,2
+20250326,115500,8098780,3010,3010,3010,3010,6
+20250326,115400,8080720,3025,3025,3025,3025,0
+20250326,115300,8080720,3025,3025,3025,3025,0
+20250326,115200,8080720,3025,3025,3025,3025,0
+20250326,115100,8080720,3025,3025,3025,3025,0
+20250326,115000,8080720,3025,3025,3025,3025,0
+20250326,114900,8080720,3025,3025,3025,3025,0
+20250326,114800,8080720,3025,3025,3025,3025,0
+20250326,114700,8080720,3025,3025,3025,3025,0
+20250326,114600,8080720,3025,3025,3025,3025,0
+20250326,114500,8080720,3025,3025,3025,3025,0
+20250326,114400,8080720,3025,3025,3025,3025,0
+20250326,114300,8080720,3025,3025,3025,3025,0
+20250326,114200,8080720,3025,3025,3025,3025,0
+20250326,114100,8080720,3025,3025,3025,3025,0
+20250326,114000,8080720,3025,3025,3025,3025,0
+20250326,113900,8080720,3025,3025,3025,3025,0
+20250326,113800,8080720,3025,3025,3025,3025,0
+20250326,113700,8080720,3025,3025,3025,3025,0
+20250326,113600,8080720,3025,3025,3025,3025,0
+20250326,113500,8080720,3025,3025,3025,3025,0
+20250326,113400,8080720,3025,3025,3025,3025,0
+20250326,113300,8080720,3025,3025,3025,3025,0
+20250326,113200,8080720,3025,3025,3025,3025,0
+20250326,113100,8080720,3025,3025,3025,3025,0
+20250326,113000,8080720,3025,3025,3025,3025,0
+20250326,112900,8080720,3025,3025,3025,3025,0
+20250326,112800,8080720,3025,3025,3025,3025,0
+20250326,112700,8080720,3025,3025,3025,3025,0
+20250326,112600,8080720,3025,3025,3025,3025,0
+20250326,112500,8080720,3025,3025,3025,3025,0
+20250326,112400,8080720,3025,3025,3025,3025,0
+20250326,112300,8080720,3025,3025,3025,3025,0
+20250326,112200,8080720,3025,3025,3025,3025,0
+20250326,112100,8080720,3025,3025,3025,3025,0
+20250326,112000,8080720,3025,3025,3025,3025,0
+20250326,111900,8080720,3025,3025,3025,3025,0
+20250326,111800,8080720,3025,3025,3025,3025,0
+20250326,111700,8080720,3025,3025,3025,3025,0
+20250326,111600,8080720,3025,3025,3025,3025,1
+20250326,111500,8077695,3025,3025,3025,3025,0
+20250326,111400,8077695,3025,3025,3025,3025,0
+20250326,111300,8077695,3025,3025,3025,3025,0
+20250326,111200,8077695,3025,3025,3025,3025,0
+20250326,111100,8077695,3025,3025,3025,3025,0
+20250326,111000,8077695,3025,3025,3025,3025,0
+20250326,110900,8077695,3025,3025,3025,3025,0
+20250326,110800,8077695,3025,3025,3025,3025,0
+20250326,110700,8077695,3025,3025,3025,3025,0
+20250326,110600,8077695,3025,3025,3025,3025,0
+20250326,110500,8077695,3025,3025,3025,3025,0
+20250326,110400,8077695,3025,3025,3025,3025,0
+20250326,110300,8077695,3025,3025,3025,3025,0
+20250326,110200,8077695,3025,3025,3025,3025,0
+20250326,110100,8077695,3025,3025,3025,3025,0
+20250326,110000,8077695,3025,3025,3025,3025,0
+20250326,105900,8077695,3025,3025,3025,3025,0
+20250326,105800,8077695,3025,3025,3025,3025,0
+20250326,105700,8077695,3025,3025,3025,3025,0
+20250326,105600,8077695,3025,3025,3025,3025,0
+20250326,105500,8077695,3025,3025,3025,3025,1
+20250326,105400,8074670,3010,3010,3010,3010,0
+20250326,105300,8074670,3010,3010,3010,3010,0
+20250326,105200,8074670,3010,3010,3010,3010,0
+20250326,105100,8074670,3010,3010,3010,3010,0
+20250326,105000,8074670,3010,3000,3010,3000,684
+20250326,104900,6019090,3000,3000,3000,3000,90
+20250326,104800,5749090,3000,3000,3000,3000,90
+20250326,104700,5479090,2995,2995,2995,2995,0
+20250326,104600,5479090,2995,2995,2995,2995,0
+20250326,104500,5479090,2995,2995,2995,2995,25
+20250326,104400,5404215,3000,3000,3000,3000,0
+20250326,104300,5404215,3000,3000,3000,3000,0
+20250326,104200,5404215,3000,3000,3000,3000,0
+20250326,104100,5404215,3000,3000,3000,3000,0
+20250326,104000,5404215,3000,3000,3000,3000,1
+20250326,103900,5401215,3000,3000,3000,3000,0
+20250326,103800,5401215,3000,3000,3000,3000,38
+20250326,103700,5287215,3000,3000,3000,3000,0
+20250326,103600,5287215,3000,3000,3000,3000,362
+20250326,103500,4201215,2995,2995,2995,2995,74
+20250326,103400,3979585,3000,3000,3000,3000,0
+20250326,103300,3979585,3000,3000,3000,3000,0
+20250326,103200,3979585,3000,3000,3000,3000,0
+20250326,103100,3979585,3000,3000,3000,3000,0
+20250326,103000,3979585,3000,3000,3000,3000,0
+20250326,102900,3979585,3000,3000,3000,3000,0
+20250326,102800,3979585,3000,3000,3000,3000,5
+20250326,102700,3964585,3000,3000,3000,3000,0
+20250326,102600,3964585,3000,3000,3000,3000,123
+20250326,102500,3595585,3000,3000,3000,3000,0
+20250326,102400,3595585,3000,3000,3000,3000,39
+20250326,102300,3478585,3000,3000,3000,3000,1
+20250326,102200,3475585,3000,3000,3000,3000,2
+20250326,102100,3469585,3000,3000,3000,3000,2
+20250326,102000,3463585,3000,3000,3000,3000,1
+20250326,101900,3460585,3000,3000,3000,3000,7
+20250326,101800,3439585,3000,3000,3000,3000,9
+20250326,101700,3412585,3000,3000,3000,3000,16
+20250326,101600,3364585,3000,3000,3000,3000,17
+20250326,101500,3313585,3005,3005,3005,3005,10
+20250326,101400,3283535,3005,3005,3005,3005,0
+20250326,101300,3283535,3005,3005,3005,3005,0
+20250326,101200,3283535,3005,3005,3005,3005,0
+20250326,101100,3283535,3005,3005,3005,3005,0
+20250326,101000,3283535,3005,3005,3005,3005,3
+20250326,100900,3274520,3005,3005,3005,3005,0
+20250326,100800,3274520,3005,3005,3005,3005,0
+20250326,100700,3274520,3005,3005,3005,3005,0
+20250326,100600,3274520,3005,3005,3005,3005,0
+20250326,100500,3274520,3005,3005,3005,3005,0
+20250326,100400,3274520,3005,3005,3005,3005,0
+20250326,100300,3274520,3005,3005,3005,3005,0
+20250326,100200,3274520,3005,3005,3005,3005,0
+20250326,100100,3274520,3005,3005,3005,3005,0
+20250326,100000,3274520,3005,3005,3005,3005,0
+20250326,095900,3274520,3005,3005,3005,3005,0
+20250326,095800,3274520,3005,3005,3005,3005,20
+20250326,095700,3214420,3000,3000,3000,3000,0
+20250326,095600,3214420,3000,3000,3000,3000,0
+20250326,095500,3214420,3000,2995,3000,2995,935
+20250326,095400,409430,3000,3000,3000,3000,0
+20250326,095300,409430,3000,3000,3000,3000,0
+20250326,095200,409430,3000,3000,3000,3000,0
+20250326,095100,409430,3000,3000,3000,3000,0
+20250326,095000,409430,3000,3000,3000,3000,0
+20250326,094900,409430,3000,3000,3000,3000,0
+20250326,094800,409430,3000,3000,3000,3000,0
+20250326,094700,409430,3000,3000,3000,3000,1
+20250326,094600,406430,3000,3000,3000,3000,0
+20250326,094500,406430,3000,3000,3000,3000,1
+20250326,094400,403430,3000,3000,3000,3000,0
+20250326,094300,403430,3000,3000,3000,3000,0
+20250326,094200,403430,3000,3000,3000,3000,0
+20250326,094100,403430,3000,3000,3000,3000,0
+20250326,094000,403430,3000,3000,3000,3000,0
+20250326,093900,403430,3000,3000,3000,3000,0
+20250326,093800,403430,3000,3000,3000,3000,0
+20250326,093700,403430,3000,3000,3000,3000,0
+20250326,093600,403430,3000,3000,3000,3000,0
+20250326,093500,403430,3000,3000,3000,3000,0
+20250326,093400,403430,3000,3000,3000,3000,0
+20250326,093300,403430,3000,3000,3000,3000,0
+20250326,093200,403430,3000,3000,3000,3000,0
+20250326,093100,403430,3000,3000,3000,3000,8
+20250326,093000,379430,3000,3000,3000,3000,0
+20250326,092900,379430,3000,3000,3000,3000,0
+20250326,092800,379430,3000,3000,3000,3000,0
+20250326,092700,379430,3000,3000,3000,3000,0
+20250326,092600,379430,3000,3000,3000,3000,0
+20250326,092500,379430,3000,3000,3000,3000,0
+20250326,092400,379430,3000,3000,3000,3000,0
+20250326,092300,379430,3000,3000,3000,3000,0
+20250326,092200,379430,3000,3000,3000,3000,0
+20250326,092100,379430,3000,3000,3000,3000,1
+20250326,092000,376430,2990,2990,2990,2990,0
+20250326,091900,376430,2990,2990,2990,2990,0
+20250326,091800,376430,2990,2990,2990,2990,0
+20250326,091700,376430,2990,2990,2990,2990,0
+20250326,091600,376430,2990,2990,2990,2990,0
+20250326,091500,376430,2990,2990,2990,2990,0
+20250326,091400,376430,2990,2990,2990,2990,1
+20250326,091300,373440,2995,2995,2995,2995,11
+20250326,091200,340495,2995,2995,2995,2995,10
+20250326,091100,310545,3015,3015,3015,3015,0
+20250326,091000,310545,3015,3015,3015,3015,0
+20250326,090900,310545,3015,3015,3015,3015,0
+20250326,090800,310545,3015,3015,3015,3015,0
+20250326,090700,310545,3015,3015,3015,3015,99
+20250326,090600,12060,3015,3015,3015,3015,0
+20250326,090500,12060,3015,3015,3015,3015,0
+20250326,090400,12060,3015,3015,3015,3015,0
+20250326,090300,12060,3015,3015,3015,3015,0
+20250326,090200,12060,3015,3015,3015,3015,0
+20250326,090100,12060,3015,3015,3015,3015,0
+20250326,090000,12060,3015,3015,3015,3015,4

080520/min/candle-20250327.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195400,36403051,3000,3000,3000,3000,255
+20250327,195300,36403051,3000,3000,3000,3000,0
+20250327,195200,36403051,3000,3000,3000,3000,0
+20250327,195100,36403051,3000,3000,3000,3000,0
+20250327,195000,36403051,3000,3000,3000,3000,0
+20250327,194900,36403051,3000,3000,3000,3000,0
+20250327,194800,36403051,3000,3000,3000,3000,0
+20250327,194700,36403051,3000,3000,3000,3000,0
+20250327,194600,36403051,3000,3000,3000,3000,0
+20250327,194500,36403051,3000,3000,3000,3000,0
+20250327,194400,36403051,3000,3000,3000,3000,0
+20250327,194300,36403051,3000,3000,3000,3000,0
+20250327,194200,36403051,3000,3000,3000,3000,0
+20250327,194100,36403051,3000,3000,3000,3000,0
+20250327,194000,36403051,3000,3000,3000,3000,0
+20250327,193900,36403051,3000,3000,3000,3000,0
+20250327,193800,36403051,3000,3000,3000,3000,0
+20250327,193700,36403051,3000,3000,3000,3000,0
+20250327,193600,36403051,3000,3000,3000,3000,0
+20250327,193500,36403051,3000,3000,3000,3000,0
+20250327,193400,36403051,3000,3000,3000,3000,0
+20250327,193300,36403051,3000,3000,3000,3000,0
+20250327,193200,36403051,3000,3000,3000,3000,0
+20250327,193100,36403051,3000,3000,3000,3000,0
+20250327,193000,36403051,3000,3000,3000,3000,0
+20250327,192900,36403051,3000,3000,3000,3000,0
+20250327,192800,36403051,3000,3000,3000,3000,0
+20250327,192700,36403051,3000,3000,3000,3000,0
+20250327,192600,36403051,3000,3000,3000,3000,0
+20250327,192500,36403051,3000,3000,3000,3000,0
+20250327,192400,36403051,3000,3000,3000,3000,255
+20250327,192300,36403051,3000,3000,3000,3000,0
+20250327,192200,36403051,3000,3000,3000,3000,0
+20250327,192100,36403051,3000,3000,3000,3000,0
+20250327,192000,36403051,3000,3000,3000,3000,0
+20250327,191900,36403051,3000,3000,3000,3000,0
+20250327,191800,36403051,3000,3000,3000,3000,0
+20250327,191700,36403051,3000,3000,3000,3000,0
+20250327,191600,36403051,3000,3000,3000,3000,0
+20250327,191500,36403051,3000,3000,3000,3000,0
+20250327,191400,36403051,3000,3000,3000,3000,0
+20250327,191300,36403051,3000,3000,3000,3000,0
+20250327,191200,36403051,3000,3000,3000,3000,0
+20250327,191100,36403051,3000,3000,3000,3000,0
+20250327,191000,36403051,3000,3000,3000,3000,0
+20250327,190900,36403051,3000,3000,3000,3000,0
+20250327,190800,36403051,3000,3000,3000,3000,0
+20250327,190700,36403051,3000,3000,3000,3000,0
+20250327,190600,36403051,3000,3000,3000,3000,0
+20250327,190500,36403051,3000,3000,3000,3000,0
+20250327,190400,36403051,3000,3000,3000,3000,0
+20250327,190300,36403051,3000,3000,3000,3000,0
+20250327,190200,36403051,3000,3000,3000,3000,0
+20250327,190100,36403051,3000,3000,3000,3000,0
+20250327,190000,36403051,3000,3000,3000,3000,0
+20250327,185900,36403051,3000,3000,3000,3000,0
+20250327,185800,36403051,3000,3000,3000,3000,0
+20250327,185700,36403051,3000,3000,3000,3000,0
+20250327,185600,36403051,3000,3000,3000,3000,0
+20250327,185500,36403051,3000,3000,3000,3000,0
+20250327,185400,36403051,3000,3000,3000,3000,255
+20250327,185300,36403051,3000,3000,3000,3000,0
+20250327,185200,36403051,3000,3000,3000,3000,0
+20250327,185100,36403051,3000,3000,3000,3000,0
+20250327,185000,36403051,3000,3000,3000,3000,0
+20250327,184900,36403051,3000,3000,3000,3000,0
+20250327,184800,36403051,3000,3000,3000,3000,0
+20250327,184700,36403051,3000,3000,3000,3000,0
+20250327,184600,36403051,3000,3000,3000,3000,0
+20250327,184500,36403051,3000,3000,3000,3000,0
+20250327,184400,36403051,3000,3000,3000,3000,0
+20250327,184300,36403051,3000,3000,3000,3000,0
+20250327,184200,36403051,3000,3000,3000,3000,0
+20250327,184100,36403051,3000,3000,3000,3000,0
+20250327,184000,36403051,3000,3000,3000,3000,0
+20250327,183900,36403051,3000,3000,3000,3000,0
+20250327,183800,36403051,3000,3000,3000,3000,0
+20250327,183700,36403051,3000,3000,3000,3000,0
+20250327,183600,36403051,3000,3000,3000,3000,0
+20250327,183500,36403051,3000,3000,3000,3000,0
+20250327,183400,36403051,3000,3000,3000,3000,0
+20250327,183300,36403051,3000,3000,3000,3000,0
+20250327,183200,36403051,3000,3000,3000,3000,0
+20250327,183100,36403051,3000,3000,3000,3000,0
+20250327,183000,36403051,3000,3000,3000,3000,0
+20250327,182900,36403051,3000,3000,3000,3000,0
+20250327,182800,36403051,3000,3000,3000,3000,0
+20250327,182700,36403051,3000,3000,3000,3000,0
+20250327,182600,36403051,3000,3000,3000,3000,0
+20250327,182500,36403051,3000,3000,3000,3000,0
+20250327,182400,36403051,3000,3000,3000,3000,255
+20250327,182300,36403051,3000,3000,3000,3000,0
+20250327,182200,36403051,3000,3000,3000,3000,0
+20250327,182100,36403051,3000,3000,3000,3000,0
+20250327,182000,36403051,3000,3000,3000,3000,0
+20250327,181900,36403051,3000,3000,3000,3000,0
+20250327,181800,36403051,3000,3000,3000,3000,0
+20250327,181700,36403051,3000,3000,3000,3000,0
+20250327,181600,36403051,3000,3000,3000,3000,0
+20250327,181500,36403051,3000,3000,3000,3000,0
+20250327,181400,36403051,3000,3000,3000,3000,0
+20250327,181300,36403051,3000,3000,3000,3000,0
+20250327,181200,36403051,3000,3000,3000,3000,0
+20250327,181100,36403051,3000,3000,3000,3000,0
+20250327,181000,36403051,3000,3000,3000,3000,0
+20250327,180900,36403051,3000,3000,3000,3000,0
+20250327,180800,36403051,3000,3000,3000,3000,0
+20250327,180700,36403051,3000,3000,3000,3000,0
+20250327,180600,36403051,3000,3000,3000,3000,0
+20250327,180500,36403051,3000,3000,3000,3000,0
+20250327,180400,36403051,3000,3000,3000,3000,0
+20250327,180300,36403051,3000,3000,3000,3000,0
+20250327,180200,36403051,3000,3000,3000,3000,0
+20250327,180100,36403051,3000,3000,3000,3000,0
+20250327,180000,36403051,3000,3000,3000,3000,0
+20250327,175900,36403051,3000,3000,3000,3000,0
+20250327,175800,36403051,3000,3000,3000,3000,0
+20250327,175700,36403051,3000,3000,3000,3000,0
+20250327,175600,36403051,3000,3000,3000,3000,0
+20250327,175500,36403051,3000,3000,3000,3000,0
+20250327,175400,36403051,3000,3000,3000,3000,255
+20250327,175300,36403051,3000,3000,3000,3000,0
+20250327,175200,36403051,3000,3000,3000,3000,0
+20250327,175100,36403051,3000,3000,3000,3000,0
+20250327,175000,36403051,3000,3000,3000,3000,0
+20250327,174900,36403051,3000,3000,3000,3000,0
+20250327,174800,36403051,3000,3000,3000,3000,0
+20250327,174700,36403051,3000,3000,3000,3000,0
+20250327,174600,36403051,3000,3000,3000,3000,0
+20250327,174500,36403051,3000,3000,3000,3000,0
+20250327,174400,36403051,3000,3000,3000,3000,0
+20250327,174300,36403051,3000,3000,3000,3000,0
+20250327,174200,36403051,3000,3000,3000,3000,0
+20250327,174100,36403051,3000,3000,3000,3000,0
+20250327,174000,36403051,3000,3000,3000,3000,0
+20250327,173900,36403051,3000,3000,3000,3000,0
+20250327,173800,36403051,3000,3000,3000,3000,0
+20250327,173700,36403051,3000,3000,3000,3000,0
+20250327,173600,36403051,3000,3000,3000,3000,0
+20250327,173500,36403051,3000,3000,3000,3000,0
+20250327,173400,36403051,3000,3000,3000,3000,0
+20250327,173300,36403051,3000,3000,3000,3000,0
+20250327,173200,36403051,3000,3000,3000,3000,0
+20250327,173100,36403051,3000,3000,3000,3000,0
+20250327,173000,36403051,3000,3000,3000,3000,0
+20250327,172900,36403051,3000,3000,3000,3000,0
+20250327,172800,36403051,3000,3000,3000,3000,0
+20250327,172700,36403051,3000,3000,3000,3000,0
+20250327,172600,36403051,3000,3000,3000,3000,0
+20250327,172500,36403051,3000,3000,3000,3000,0
+20250327,172400,36403051,3000,3000,3000,3000,255
+20250327,172300,36403051,3000,3000,3000,3000,0
+20250327,172200,36403051,3000,3000,3000,3000,0
+20250327,172100,36403051,3000,3000,3000,3000,0
+20250327,172000,36403051,3000,3000,3000,3000,0
+20250327,171900,36403051,3000,3000,3000,3000,0
+20250327,171800,36403051,3000,3000,3000,3000,0
+20250327,171700,36403051,3000,3000,3000,3000,0
+20250327,171600,36403051,3000,3000,3000,3000,0
+20250327,171500,36403051,3000,3000,3000,3000,0
+20250327,171400,36403051,3000,3000,3000,3000,0
+20250327,171300,36403051,3000,3000,3000,3000,0
+20250327,171200,36403051,3000,3000,3000,3000,0
+20250327,171100,36403051,3000,3000,3000,3000,0
+20250327,171000,36403051,3000,3000,3000,3000,0
+20250327,170900,36403051,3000,3000,3000,3000,0
+20250327,170800,36403051,3000,3000,3000,3000,0
+20250327,170700,36403051,3000,3000,3000,3000,0
+20250327,170600,36403051,3000,3000,3000,3000,0
+20250327,170500,36403051,3000,3000,3000,3000,0
+20250327,170400,36403051,3000,3000,3000,3000,0
+20250327,170300,36403051,3000,3000,3000,3000,0
+20250327,170200,36403051,3000,3000,3000,3000,0
+20250327,170100,36403051,3000,3000,3000,3000,0
+20250327,170000,36403051,3000,3000,3000,3000,0
+20250327,165900,36403051,3000,3000,3000,3000,0
+20250327,165800,36403051,3000,3000,3000,3000,0
+20250327,165700,36403051,3000,3000,3000,3000,0
+20250327,165600,36403051,3000,3000,3000,3000,0
+20250327,165500,36403051,3000,3000,3000,3000,0
+20250327,165400,36403051,3000,3000,3000,3000,255
+20250327,165300,36403051,3000,3000,3000,3000,0
+20250327,165200,36403051,3000,3000,3000,3000,0
+20250327,165100,36403051,3000,3000,3000,3000,0
+20250327,165000,36403051,3000,3000,3000,3000,0
+20250327,164900,36403051,3000,3000,3000,3000,0
+20250327,164800,36403051,3000,3000,3000,3000,0
+20250327,164700,36403051,3000,3000,3000,3000,0
+20250327,164600,36403051,3000,3000,3000,3000,0
+20250327,164500,36403051,3000,3000,3000,3000,0
+20250327,164400,36403051,3000,3000,3000,3000,0
+20250327,164300,36403051,3000,3000,3000,3000,0
+20250327,164200,36403051,3000,3000,3000,3000,0
+20250327,164100,36403051,3000,3000,3000,3000,0
+20250327,164000,36403051,3000,3000,3000,3000,0
+20250327,163900,36403051,3000,3000,3000,3000,0
+20250327,163800,36403051,3000,3000,3000,3000,0
+20250327,163700,36403051,3000,3000,3000,3000,0
+20250327,163600,36403051,3000,3000,3000,3000,0
+20250327,163500,36403051,3000,3000,3000,3000,0
+20250327,163400,36403051,3000,3000,3000,3000,0
+20250327,163300,36403051,3000,3000,3000,3000,0
+20250327,163200,36403051,3000,3000,3000,3000,0
+20250327,163100,36403051,3000,3000,3000,3000,0
+20250327,163000,36403051,3000,3000,3000,3000,0
+20250327,162900,36403051,3000,3000,3000,3000,0
+20250327,162800,36403051,3000,3000,3000,3000,0
+20250327,162700,36403051,3000,3000,3000,3000,0
+20250327,162600,36403051,3000,3000,3000,3000,0
+20250327,162500,36403051,3000,3000,3000,3000,0
+20250327,162400,36403051,3000,3000,3000,3000,255
+20250327,162300,36403051,3000,3000,3000,3000,0
+20250327,162200,36403051,3000,3000,3000,3000,0
+20250327,162100,36403051,3000,3000,3000,3000,0
+20250327,162000,36403051,3000,3000,3000,3000,0
+20250327,161900,36403051,3000,3000,3000,3000,0
+20250327,161800,36403051,3000,3000,3000,3000,0
+20250327,161700,36403051,3000,3000,3000,3000,0
+20250327,161600,36403051,3000,3000,3000,3000,0
+20250327,161500,36403051,3000,3000,3000,3000,0
+20250327,161400,36403051,3000,3000,3000,3000,0
+20250327,161300,36403051,3000,3000,3000,3000,0
+20250327,161200,36403051,3000,3000,3000,3000,0
+20250327,161100,36403051,3000,3000,3000,3000,0
+20250327,161000,36403051,3000,3000,3000,3000,0
+20250327,160900,36403051,3000,3000,3000,3000,0
+20250327,160800,36403051,3000,3000,3000,3000,0
+20250327,160700,36403051,3000,3000,3000,3000,0
+20250327,160600,36403051,3000,3000,3000,3000,0
+20250327,160500,36403051,3000,3000,3000,3000,0
+20250327,160400,36403051,3000,3000,3000,3000,0
+20250327,160300,36403051,3000,3000,3000,3000,0
+20250327,160200,36403051,3000,3000,3000,3000,0
+20250327,160100,36403051,3000,3000,3000,3000,0
+20250327,160000,36403051,3000,3000,3000,3000,0
+20250327,155900,36403051,3000,3000,3000,3000,0
+20250327,155800,36403051,3000,3000,3000,3000,0
+20250327,155700,36403051,3000,3000,3000,3000,0
+20250327,155600,36403051,3000,3000,3000,3000,0
+20250327,155500,36403051,3000,3000,3000,3000,0
+20250327,155400,36403051,3000,3000,3000,3000,255
+20250327,155300,36403051,3000,3000,3000,3000,0
+20250327,155200,36403051,3000,3000,3000,3000,0
+20250327,155100,36403051,3000,3000,3000,3000,0
+20250327,155000,36403051,3000,3000,3000,3000,0
+20250327,154900,36403051,3000,3000,3000,3000,0
+20250327,154800,36403051,3000,3000,3000,3000,0
+20250327,154700,36403051,3000,3000,3000,3000,0
+20250327,154600,36403051,3000,3000,3000,3000,0
+20250327,154500,36403051,3000,3000,3000,3000,0
+20250327,154400,36403051,3000,3000,3000,3000,0
+20250327,154300,36403051,3000,3000,3000,3000,0
+20250327,154200,36403051,3000,3000,3000,3000,0
+20250327,154100,36403051,3000,3000,3000,3000,0
+20250327,154000,36403051,3000,3000,3000,3000,0
+20250327,153900,36403051,3000,3000,3000,3000,0
+20250327,153800,36403051,3000,3000,3000,3000,0
+20250327,153700,36403051,3000,3000,3000,3000,0
+20250327,153600,36403051,3000,3000,3000,3000,0
+20250327,153500,36403051,3000,3000,3000,3000,0
+20250327,153400,36403051,3000,3000,3000,3000,0
+20250327,153300,36403051,3000,3000,3000,3000,0
+20250327,153200,36403051,3000,3000,3000,3000,0
+20250327,153100,36403051,3000,3000,3000,3000,0
+20250327,153000,36403051,3000,3000,3000,3000,255
+20250327,152900,35638051,2960,2960,2960,2960,0
+20250327,152800,35638051,2960,2960,2960,2960,0
+20250327,152700,35638051,2960,2960,2960,2960,0
+20250327,152600,35638051,2960,2960,2960,2960,0
+20250327,152500,35638051,2960,2960,2960,2960,0
+20250327,152400,35638051,2960,2960,2960,2960,0
+20250327,152300,35638051,2960,2960,2960,2960,0
+20250327,152200,35638051,2960,2960,2960,2960,0
+20250327,152100,35638051,2960,2960,2960,2960,0
+20250327,152000,35638051,2960,2960,2960,2960,0
+20250327,151900,35638051,2960,2960,2960,2960,0
+20250327,151800,35638051,2960,2960,2960,2960,0
+20250327,151700,35638051,2960,2960,2960,2960,0
+20250327,151600,35638051,2960,2960,2960,2960,0
+20250327,151500,35638051,2960,2960,2960,2960,0
+20250327,151400,35638051,2960,2960,2960,2960,0
+20250327,151300,35638051,2960,2960,2960,2960,0
+20250327,151200,35638051,2960,2960,2960,2960,0
+20250327,151100,35638051,2960,2960,2960,2960,0
+20250327,151000,35638051,2960,2960,2960,2960,0
+20250327,150900,35638051,2960,2965,2965,2960,1500
+20250327,150800,31198041,2965,2965,2965,2965,0
+20250327,150700,31198041,2965,2965,2965,2965,0
+20250327,150600,31198041,2965,2985,2985,2965,23
+20250327,150500,31129726,2985,2985,2985,2985,0
+20250327,150400,31129726,2985,2985,2985,2985,0
+20250327,150300,31129726,2985,2985,2985,2985,0
+20250327,150200,31129726,2985,2985,2985,2985,0
+20250327,150100,31129726,2985,2985,2985,2985,0
+20250327,150000,31129726,2985,2985,2985,2985,0
+20250327,145900,31129726,2985,2985,2985,2985,0
+20250327,145800,31129726,2985,2985,2985,2985,0
+20250327,145700,31129726,2985,2985,2985,2985,0
+20250327,145600,31129726,2985,2985,2985,2985,0
+20250327,145500,31129726,2985,2985,2985,2985,0
+20250327,145400,31129726,2985,2985,2985,2985,0
+20250327,145300,31129726,2985,2985,2985,2985,0
+20250327,145200,31129726,2985,2985,2985,2985,0
+20250327,145100,31129726,2985,2985,2985,2985,0
+20250327,145000,31129726,2985,2985,2985,2985,0
+20250327,144900,31129726,2985,2985,2985,2985,0
+20250327,144800,31129726,2985,2985,2985,2985,48
+20250327,144700,30986446,2985,2985,2985,2985,0
+20250327,144600,30986446,2985,2985,2985,2985,0
+20250327,144500,30986446,2985,2985,2985,2985,0
+20250327,144400,30986446,2985,2985,2985,2985,0
+20250327,144300,30986446,2985,2985,2985,2985,0
+20250327,144200,30986446,2985,2985,2985,2985,0
+20250327,144100,30986446,2985,2985,2985,2985,0
+20250327,144000,30986446,2985,2985,2985,2985,0
+20250327,143900,30986446,2985,2985,2985,2985,0
+20250327,143800,30986446,2985,2985,2985,2985,0
+20250327,143700,30986446,2985,2985,2985,2985,0
+20250327,143600,30986446,2985,2985,2985,2985,0
+20250327,143500,30986446,2985,2985,2985,2985,0
+20250327,143400,30986446,2985,2985,2985,2985,0
+20250327,143300,30986446,2985,2985,2985,2985,0
+20250327,143200,30986446,2985,2985,2985,2985,0
+20250327,143100,30986446,2985,2985,2985,2985,0
+20250327,143000,30986446,2985,2985,2985,2985,0
+20250327,142900,30986446,2985,2985,2985,2985,0
+20250327,142800,30986446,2985,2985,2985,2985,0
+20250327,142700,30986446,2985,2985,2985,2985,0
+20250327,142600,30986446,2985,2985,2985,2985,0
+20250327,142500,30986446,2985,2985,2985,2985,0
+20250327,142400,30986446,2985,2985,2985,2985,0
+20250327,142300,30986446,2985,2985,2985,2985,1
+20250327,142200,30983461,2965,2965,2965,2965,0
+20250327,142100,30983461,2965,2965,2965,2965,0
+20250327,142000,30983461,2965,2965,2965,2965,0
+20250327,141900,30983461,2965,2965,2965,2965,0
+20250327,141800,30983461,2965,2965,2965,2965,0
+20250327,141700,30983461,2965,2965,2965,2965,0
+20250327,141600,30983461,2965,2965,2965,2965,0
+20250327,141500,30983461,2965,2965,2965,2965,0
+20250327,141400,30983461,2965,2965,2965,2965,0
+20250327,141300,30983461,2965,2965,2965,2965,0
+20250327,141200,30983461,2965,2965,2965,2965,0
+20250327,141100,30983461,2965,2965,2965,2965,0
+20250327,141000,30983461,2965,2965,2965,2965,0
+20250327,140900,30983461,2965,2965,2965,2965,0
+20250327,140800,30983461,2965,2965,2965,2965,0
+20250327,140700,30983461,2965,2965,2965,2965,0
+20250327,140600,30983461,2965,2965,2965,2965,0
+20250327,140500,30983461,2965,2960,2965,2960,857
+20250327,140400,28444041,2960,2960,2960,2960,0
+20250327,140300,28444041,2960,2960,2960,2960,0
+20250327,140200,28444041,2960,2960,2960,2960,0
+20250327,140100,28444041,2960,2960,2960,2960,0
+20250327,140000,28444041,2960,2960,2960,2960,0
+20250327,135900,28444041,2960,2960,2960,2960,203
+20250327,135800,27843161,2965,2965,2965,2965,0
+20250327,135700,27843161,2965,2965,2965,2965,0
+20250327,135600,27843161,2965,2965,2965,2965,0
+20250327,135500,27843161,2965,2965,2965,2965,0
+20250327,135400,27843161,2965,2965,2965,2965,1
+20250327,135300,27840196,2960,2960,2960,2960,0
+20250327,135200,27840196,2960,2960,2960,2960,0
+20250327,135100,27840196,2960,2960,2960,2960,0
+20250327,135000,27840196,2960,2960,2960,2960,0
+20250327,134900,27840196,2960,2960,2960,2960,0
+20250327,134800,27840196,2960,2960,2960,2960,0
+20250327,134700,27840196,2960,2960,2960,2960,0
+20250327,134600,27840196,2960,2960,2960,2960,0
+20250327,134500,27840196,2960,2960,2960,2960,0
+20250327,134400,27840196,2960,2960,2960,2960,0
+20250327,134300,27840196,2960,2960,2960,2960,0
+20250327,134200,27840196,2960,2960,2960,2960,0
+20250327,134100,27840196,2960,2960,2960,2960,0
+20250327,134000,27840196,2960,2960,2960,2960,0
+20250327,133900,27840196,2960,2960,2960,2960,50
+20250327,133800,27692196,2960,2960,2960,2960,0
+20250327,133700,27692196,2960,2960,2960,2960,0
+20250327,133600,27692196,2960,2960,2960,2960,0
+20250327,133500,27692196,2960,2960,2960,2960,0
+20250327,133400,27692196,2960,2960,2960,2960,0
+20250327,133300,27692196,2960,2960,2960,2960,0
+20250327,133200,27692196,2960,2960,2960,2960,0
+20250327,133100,27692196,2960,2960,2960,2960,0
+20250327,133000,27692196,2960,2960,2960,2960,0
+20250327,132900,27692196,2960,2960,2960,2960,0
+20250327,132800,27692196,2960,2960,2960,2960,0
+20250327,132700,27692196,2960,2960,2960,2960,0
+20250327,132600,27692196,2960,2960,2960,2960,0
+20250327,132500,27692196,2960,2960,2960,2960,0
+20250327,132400,27692196,2960,2960,2960,2960,0
+20250327,132300,27692196,2960,2960,2960,2960,0
+20250327,132200,27692196,2960,2960,2960,2960,0
+20250327,132100,27692196,2960,2960,2960,2960,0
+20250327,132000,27692196,2960,2960,2960,2960,0
+20250327,131900,27692196,2960,2960,2960,2960,0
+20250327,131800,27692196,2960,2960,2960,2960,0
+20250327,131700,27692196,2960,2960,2960,2960,0
+20250327,131600,27692196,2960,2960,2960,2960,0
+20250327,131500,27692196,2960,2960,2960,2960,0
+20250327,131400,27692196,2960,2960,2960,2960,0
+20250327,131300,27692196,2960,2960,2960,2960,0
+20250327,131200,27692196,2960,2960,2960,2960,0
+20250327,131100,27692196,2960,2960,2960,2960,0
+20250327,131000,27692196,2960,2960,2960,2960,500
+20250327,130900,26212196,2965,2965,2965,2965,0
+20250327,130800,26212196,2965,2965,2965,2965,0
+20250327,130700,26212196,2965,2965,2965,2965,0
+20250327,130600,26212196,2965,2965,2965,2965,0
+20250327,130500,26212196,2965,2965,2965,2965,0
+20250327,130400,26212196,2965,2965,2965,2965,0
+20250327,130300,26212196,2965,2965,2965,2965,0
+20250327,130200,26212196,2965,2965,2965,2965,0
+20250327,130100,26212196,2965,2965,2965,2965,0
+20250327,130000,26212196,2965,2965,2965,2965,0
+20250327,125900,26212196,2965,2965,2965,2965,0
+20250327,125800,26212196,2965,2965,2965,2965,0
+20250327,125700,26212196,2965,2965,2965,2965,0
+20250327,125600,26212196,2965,2965,2965,2965,0
+20250327,125500,26212196,2965,2965,2965,2965,1
+20250327,125400,26209231,2965,2965,2965,2965,0
+20250327,125300,26209231,2965,2965,2965,2965,0
+20250327,125200,26209231,2965,2965,2965,2965,0
+20250327,125100,26209231,2965,2965,2965,2965,0
+20250327,125000,26209231,2965,2965,2965,2965,0
+20250327,124900,26209231,2965,2965,2965,2965,0
+20250327,124800,26209231,2965,2965,2965,2965,0
+20250327,124700,26209231,2965,2965,2965,2965,0
+20250327,124600,26209231,2965,2965,2965,2965,0
+20250327,124500,26209231,2965,2965,2965,2965,0
+20250327,124400,26209231,2965,2965,2965,2965,0
+20250327,124300,26209231,2965,2965,2965,2965,0
+20250327,124200,26209231,2965,2965,2965,2965,0
+20250327,124100,26209231,2965,2965,2965,2965,0
+20250327,124000,26209231,2965,2965,2965,2965,2
+20250327,123900,26203301,2965,2965,2965,2965,0
+20250327,123800,26203301,2965,2965,2965,2965,0
+20250327,123700,26203301,2965,2965,2965,2965,0
+20250327,123600,26203301,2965,2965,2965,2965,0
+20250327,123500,26203301,2965,2965,2965,2965,3
+20250327,123400,26194406,2960,2960,2960,2960,0
+20250327,123300,26194406,2960,2960,2960,2960,0
+20250327,123200,26194406,2960,2960,2960,2960,0
+20250327,123100,26194406,2960,2960,2960,2960,0
+20250327,123000,26194406,2960,2960,2960,2960,0
+20250327,122900,26194406,2960,2960,2960,2960,0
+20250327,122800,26194406,2960,2960,2960,2960,0
+20250327,122700,26194406,2960,2960,2960,2960,0
+20250327,122600,26194406,2960,2960,2960,2960,10
+20250327,122500,26164806,2965,2965,2965,2965,0
+20250327,122400,26164806,2965,2965,2965,2965,0
+20250327,122300,26164806,2965,2965,2965,2965,66
+20250327,122200,25969116,2975,2975,2975,2975,336
+20250327,122100,24969516,2965,2965,2965,2965,0
+20250327,122000,24969516,2965,2965,2965,2965,0
+20250327,121900,24969516,2965,2965,2965,2965,0
+20250327,121800,24969516,2965,2965,2965,2965,0
+20250327,121700,24969516,2965,2965,2965,2965,0
+20250327,121600,24969516,2965,2965,2965,2965,1
+20250327,121500,24966551,2960,2960,2960,2960,0
+20250327,121400,24966551,2960,2960,2960,2960,0
+20250327,121300,24966551,2960,2960,2960,2960,0
+20250327,121200,24966551,2960,2960,2960,2960,0
+20250327,121100,24966551,2960,2960,2960,2960,0
+20250327,121000,24966551,2960,2960,2960,2960,0
+20250327,120900,24966551,2960,2960,2960,2960,0
+20250327,120800,24966551,2960,2960,2960,2960,0
+20250327,120700,24966551,2960,2980,2980,2960,2140
+20250327,120600,18621636,2985,2985,2985,2985,0
+20250327,120500,18621636,2985,2985,2985,2985,0
+20250327,120400,18621636,2985,2985,2985,2985,0
+20250327,120300,18621636,2985,2985,2985,2985,0
+20250327,120200,18621636,2985,2985,2985,2985,0
+20250327,120100,18621636,2985,2985,2985,2985,0
+20250327,120000,18621636,2985,2985,2985,2985,0
+20250327,115900,18621636,2985,2985,2985,2985,0
+20250327,115800,18621636,2985,2985,2985,2985,0
+20250327,115700,18621636,2985,2985,2985,2985,0
+20250327,115600,18621636,2985,2985,2985,2985,0
+20250327,115500,18621636,2985,2985,2985,2985,0
+20250327,115400,18621636,2985,2985,2985,2985,0
+20250327,115300,18621636,2985,2985,2985,2985,0
+20250327,115200,18621636,2985,2985,2985,2985,0
+20250327,115100,18621636,2985,2985,2985,2985,0
+20250327,115000,18621636,2985,2985,2985,2985,0
+20250327,114900,18621636,2985,2985,2985,2985,0
+20250327,114800,18621636,2985,2985,2985,2985,0
+20250327,114700,18621636,2985,2985,2985,2985,0
+20250327,114600,18621636,2985,2985,2985,2985,0
+20250327,114500,18621636,2985,2985,2985,2985,0
+20250327,114400,18621636,2985,2985,2985,2985,0
+20250327,114300,18621636,2985,2985,2985,2985,0
+20250327,114200,18621636,2985,2985,2985,2985,3
+20250327,114100,18612681,2975,2975,2975,2975,0
+20250327,114000,18612681,2975,2975,2975,2975,0
+20250327,113900,18612681,2975,2975,2975,2975,0
+20250327,113800,18612681,2975,2975,2975,2975,0
+20250327,113700,18612681,2975,2975,2975,2975,0
+20250327,113600,18612681,2975,2975,2975,2975,0
+20250327,113500,18612681,2975,2975,2975,2975,0
+20250327,113400,18612681,2975,2975,2975,2975,0
+20250327,113300,18612681,2975,2975,2975,2975,0
+20250327,113200,18612681,2975,2975,2975,2975,0
+20250327,113100,18612681,2975,2975,2975,2975,1
+20250327,113000,18609706,2985,2985,2985,2985,0
+20250327,112900,18609706,2985,2985,2985,2985,0
+20250327,112800,18609706,2985,2985,2985,2985,0
+20250327,112700,18609706,2985,2985,2985,2985,0
+20250327,112600,18609706,2985,2985,2985,2985,0
+20250327,112500,18609706,2985,2985,2985,2985,0
+20250327,112400,18609706,2985,2985,2985,2985,0
+20250327,112300,18609706,2985,2985,2985,2985,0
+20250327,112200,18609706,2985,2985,2985,2985,0
+20250327,112100,18609706,2985,2985,2985,2985,0
+20250327,112000,18609706,2985,2985,2985,2985,0
+20250327,111900,18609706,2985,2985,2985,2985,0
+20250327,111800,18609706,2985,2985,2985,2985,0
+20250327,111700,18609706,2985,2985,2985,2985,0
+20250327,111600,18609706,2985,2975,2985,2975,2
+20250327,111500,18603746,2985,2985,2985,2985,0
+20250327,111400,18603746,2985,2985,2985,2985,0
+20250327,111300,18603746,2985,2985,2985,2985,0
+20250327,111200,18603746,2985,2985,2985,2985,0
+20250327,111100,18603746,2985,2985,2985,2985,0
+20250327,111000,18603746,2985,2985,2985,2985,0
+20250327,110900,18603746,2985,2985,2985,2985,0
+20250327,110800,18603746,2985,2985,2985,2985,0
+20250327,110700,18603746,2985,2985,2985,2985,0
+20250327,110600,18603746,2985,2985,2985,2985,0
+20250327,110500,18603746,2985,2985,2985,2985,0
+20250327,110400,18603746,2985,2985,2985,2985,0
+20250327,110300,18603746,2985,2985,2985,2985,0
+20250327,110200,18603746,2985,2985,2985,2985,0
+20250327,110100,18603746,2985,2985,2985,2985,0
+20250327,110000,18603746,2985,2985,2985,2985,0
+20250327,105900,18603746,2985,2985,2985,2985,0
+20250327,105800,18603746,2985,2985,2985,2985,0
+20250327,105700,18603746,2985,2985,2985,2985,0
+20250327,105600,18603746,2985,2985,2985,2985,0
+20250327,105500,18603746,2985,2985,2985,2985,1
+20250327,105400,18600761,2985,2985,2985,2985,0
+20250327,105300,18600761,2985,2985,2985,2985,0
+20250327,105200,18600761,2985,2985,2985,2985,0
+20250327,105100,18600761,2985,2985,2985,2985,0
+20250327,105000,18600761,2985,2985,2985,2985,0
+20250327,104900,18600761,2985,2985,2985,2985,0
+20250327,104800,18600761,2985,2985,2985,2985,0
+20250327,104700,18600761,2985,2985,2985,2985,0
+20250327,104600,18600761,2985,2985,2985,2985,0
+20250327,104500,18600761,2985,2985,2985,2985,0
+20250327,104400,18600761,2985,2985,2985,2985,0
+20250327,104300,18600761,2985,2985,2985,2985,0
+20250327,104200,18600761,2985,2985,2985,2985,0
+20250327,104100,18600761,2985,2985,2985,2985,0
+20250327,104000,18600761,2985,2985,2985,2985,0
+20250327,103900,18600761,2985,2985,2985,2985,0
+20250327,103800,18600761,2985,2985,2985,2985,1
+20250327,103700,18597776,2985,2985,2985,2985,0
+20250327,103600,18597776,2985,2985,2985,2985,0
+20250327,103500,18597776,2985,2985,2985,2985,0
+20250327,103400,18597776,2985,2985,2985,2985,0
+20250327,103300,18597776,2985,2985,2985,2985,0
+20250327,103200,18597776,2985,2985,2985,2985,0
+20250327,103100,18597776,2985,2985,2985,2985,0
+20250327,103000,18597776,2985,2985,2985,2985,0
+20250327,102900,18597776,2985,2985,2985,2985,0
+20250327,102800,18597776,2985,2985,2985,2985,0
+20250327,102700,18597776,2985,2985,2985,2985,0
+20250327,102600,18597776,2985,2985,2985,2985,180
+20250327,102500,18060476,2970,2970,2970,2970,0
+20250327,102400,18060476,2970,2970,2970,2970,0
+20250327,102300,18060476,2970,2970,2970,2970,0
+20250327,102200,18060476,2970,2970,2970,2970,0
+20250327,102100,18060476,2970,2970,2970,2970,0
+20250327,102000,18060476,2970,2970,2970,2970,0
+20250327,101900,18060476,2970,2970,2970,2970,0
+20250327,101800,18060476,2970,2970,2970,2970,134
+20250327,101700,17662496,2970,2970,2970,2970,0
+20250327,101600,17662496,2970,2970,2970,2970,1
+20250327,101500,17659526,2972,2972,2972,2972,0
+20250327,101400,17659526,2972,2972,2972,2972,0
+20250327,101300,17659526,2972,2972,2972,2972,0
+20250327,101200,17659526,2972,2972,2972,2972,0
+20250327,101100,17659526,2972,2972,2972,2972,0
+20250327,101000,17659526,2972,2972,2972,2972,0
+20250327,100900,17659526,2972,2972,2972,2972,0
+20250327,100800,17659526,2972,2972,2972,2972,0
+20250327,100700,17659526,2972,2972,2972,2972,0
+20250327,100600,17659526,2972,2972,2972,2972,0
+20250327,100500,17659526,2972,2972,2972,2972,0
+20250327,100400,17659526,2972,2972,2972,2972,0
+20250327,100300,17659526,2972,2972,2972,2972,0
+20250327,100200,17659526,2972,2972,2972,2972,0
+20250327,100100,17659526,2972,2972,2972,2972,0
+20250327,100000,17659526,2972,2972,2972,2972,0
+20250327,095900,17659526,2972,2972,2972,2972,0
+20250327,095800,17659526,2972,2972,2972,2972,0
+20250327,095700,17659526,2972,2972,2972,2972,0
+20250327,095600,17659526,2972,2972,2972,2972,0
+20250327,095500,17659526,2972,2972,2972,2972,0
+20250327,095400,17659526,2972,2972,2972,2972,0
+20250327,095300,17659526,2972,2972,2972,2972,0
+20250327,095200,17659526,2972,2970,2985,2970,673
+20250327,095100,15658149,2970,2970,2970,2970,0
+20250327,095000,15658149,2970,2970,2970,2970,0
+20250327,094900,15658149,2970,2970,2970,2970,0
+20250327,094800,15658149,2970,2970,2970,2970,0
+20250327,094700,15658149,2970,2970,2970,2970,0
+20250327,094600,15658149,2970,2970,2970,2970,0
+20250327,094500,15658149,2970,2970,2970,2970,1
+20250327,094400,15655179,2970,2970,2970,2970,50
+20250327,094300,15506679,2970,2970,2970,2970,1
+20250327,094200,15503709,2970,2970,2970,2970,0
+20250327,094100,15503709,2970,2970,2970,2970,0
+20250327,094000,15503709,2970,2970,2970,2970,0
+20250327,093900,15503709,2970,2970,2970,2970,0
+20250327,093800,15503709,2970,2970,2970,2970,0
+20250327,093700,15503709,2970,2970,2970,2970,1
+20250327,093600,15500739,2972,2960,2972,2960,1040
+20250327,093500,12422255,2960,2960,2960,2960,5
+20250327,093400,12407455,2960,2960,2960,2960,0
+20250327,093300,12407455,2960,2960,2960,2960,2
+20250327,093200,12401535,2960,2960,2960,2960,201
+20250327,093100,11806575,2960,2960,2960,2960,305
+20250327,093000,10903775,2960,2960,2960,2960,0
+20250327,092900,10903775,2960,2960,2960,2960,0
+20250327,092800,10903775,2960,2960,2960,2960,0
+20250327,092700,10903775,2960,2960,2960,2960,0
+20250327,092600,10903775,2960,2960,2960,2960,258
+20250327,092500,10140095,2955,2955,2955,2955,0
+20250327,092400,10140095,2955,2955,2955,2955,0
+20250327,092300,10140095,2955,2955,2955,2955,0
+20250327,092200,10140095,2955,2955,2955,2955,0
+20250327,092100,10140095,2955,2955,2955,2955,0
+20250327,092000,10140095,2955,2955,2955,2955,0
+20250327,091900,10140095,2955,2965,2965,2955,601
+20250327,091800,8362630,2965,2980,2980,2965,2000
+20250327,091700,2421050,2980,2980,2980,2980,0
+20250327,091600,2421050,2980,2980,2980,2980,427
+20250327,091500,1148590,2985,2985,2985,2985,100
+20250327,091400,850090,2980,2980,2980,2980,0
+20250327,091300,850090,2980,2980,2980,2980,0
+20250327,091200,850090,2980,2980,2980,2980,0
+20250327,091100,850090,2980,2980,2980,2980,0
+20250327,091000,850090,2980,2980,2980,2980,0
+20250327,090900,850090,2980,2980,2980,2980,0
+20250327,090800,850090,2980,2980,2980,2980,0
+20250327,090700,850090,2980,2980,2980,2980,0
+20250327,090600,850090,2980,2980,2980,2980,0
+20250327,090500,850090,2980,2980,2980,2980,0
+20250327,090400,850090,2980,2980,2980,2980,0
+20250327,090300,850090,2980,2995,2995,2980,122
+20250327,090200,486000,3000,3000,3000,3000,0
+20250327,090100,486000,3000,3000,3000,3000,61
+20250327,090000,303000,3000,3000,3000,3000,101

080520/min/candle-20250328.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195400,12647595,3000,3000,3000,3000,30
+20250328,195300,12647595,3000,3000,3000,3000,0
+20250328,195200,12647595,3000,3000,3000,3000,0
+20250328,195100,12647595,3000,3000,3000,3000,0
+20250328,195000,12647595,3000,3000,3000,3000,0
+20250328,194900,12647595,3000,3000,3000,3000,0
+20250328,194800,12647595,3000,3000,3000,3000,0
+20250328,194700,12647595,3000,3000,3000,3000,0
+20250328,194600,12647595,3000,3000,3000,3000,0
+20250328,194500,12647595,3000,3000,3000,3000,0
+20250328,194400,12647595,3000,3000,3000,3000,0
+20250328,194300,12647595,3000,3000,3000,3000,0
+20250328,194200,12647595,3000,3000,3000,3000,0
+20250328,194100,12647595,3000,3000,3000,3000,0
+20250328,194000,12647595,3000,3000,3000,3000,0
+20250328,193900,12647595,3000,3000,3000,3000,0
+20250328,193800,12647595,3000,3000,3000,3000,0
+20250328,193700,12647595,3000,3000,3000,3000,0
+20250328,193600,12647595,3000,3000,3000,3000,0
+20250328,193500,12647595,3000,3000,3000,3000,0
+20250328,193400,12647595,3000,3000,3000,3000,0
+20250328,193300,12647595,3000,3000,3000,3000,0
+20250328,193200,12647595,3000,3000,3000,3000,0
+20250328,193100,12647595,3000,3000,3000,3000,0
+20250328,193000,12647595,3000,3000,3000,3000,0
+20250328,192900,12647595,3000,3000,3000,3000,0
+20250328,192800,12647595,3000,3000,3000,3000,0
+20250328,192700,12647595,3000,3000,3000,3000,0
+20250328,192600,12647595,3000,3000,3000,3000,0
+20250328,192500,12647595,3000,3000,3000,3000,0
+20250328,192400,12647595,3000,3000,3000,3000,30
+20250328,192300,12647595,3000,3000,3000,3000,0
+20250328,192200,12647595,3000,3000,3000,3000,0
+20250328,192100,12647595,3000,3000,3000,3000,0
+20250328,192000,12647595,3000,3000,3000,3000,0
+20250328,191900,12647595,3000,3000,3000,3000,0
+20250328,191800,12647595,3000,3000,3000,3000,0
+20250328,191700,12647595,3000,3000,3000,3000,0
+20250328,191600,12647595,3000,3000,3000,3000,0
+20250328,191500,12647595,3000,3000,3000,3000,0
+20250328,191400,12647595,3000,3000,3000,3000,0
+20250328,191300,12647595,3000,3000,3000,3000,0
+20250328,191200,12647595,3000,3000,3000,3000,0
+20250328,191100,12647595,3000,3000,3000,3000,0
+20250328,191000,12647595,3000,3000,3000,3000,0
+20250328,190900,12647595,3000,3000,3000,3000,0
+20250328,190800,12647595,3000,3000,3000,3000,0
+20250328,190700,12647595,3000,3000,3000,3000,0
+20250328,190600,12647595,3000,3000,3000,3000,0
+20250328,190500,12647595,3000,3000,3000,3000,0
+20250328,190400,12647595,3000,3000,3000,3000,0
+20250328,190300,12647595,3000,3000,3000,3000,0
+20250328,190200,12647595,3000,3000,3000,3000,0
+20250328,190100,12647595,3000,3000,3000,3000,0
+20250328,190000,12647595,3000,3000,3000,3000,0
+20250328,185900,12647595,3000,3000,3000,3000,0
+20250328,185800,12647595,3000,3000,3000,3000,0
+20250328,185700,12647595,3000,3000,3000,3000,0
+20250328,185600,12647595,3000,3000,3000,3000,0
+20250328,185500,12647595,3000,3000,3000,3000,0
+20250328,185400,12647595,3000,3000,3000,3000,30
+20250328,185300,12647595,3000,3000,3000,3000,0
+20250328,185200,12647595,3000,3000,3000,3000,0
+20250328,185100,12647595,3000,3000,3000,3000,0
+20250328,185000,12647595,3000,3000,3000,3000,0
+20250328,184900,12647595,3000,3000,3000,3000,0
+20250328,184800,12647595,3000,3000,3000,3000,0
+20250328,184700,12647595,3000,3000,3000,3000,0
+20250328,184600,12647595,3000,3000,3000,3000,0
+20250328,184500,12647595,3000,3000,3000,3000,0
+20250328,184400,12647595,3000,3000,3000,3000,0
+20250328,184300,12647595,3000,3000,3000,3000,0
+20250328,184200,12647595,3000,3000,3000,3000,0
+20250328,184100,12647595,3000,3000,3000,3000,0
+20250328,184000,12647595,3000,3000,3000,3000,0
+20250328,183900,12647595,3000,3000,3000,3000,0
+20250328,183800,12647595,3000,3000,3000,3000,0
+20250328,183700,12647595,3000,3000,3000,3000,0
+20250328,183600,12647595,3000,3000,3000,3000,0
+20250328,183500,12647595,3000,3000,3000,3000,0
+20250328,183400,12647595,3000,3000,3000,3000,0
+20250328,183300,12647595,3000,3000,3000,3000,0
+20250328,183200,12647595,3000,3000,3000,3000,0
+20250328,183100,12647595,3000,3000,3000,3000,0
+20250328,183000,12647595,3000,3000,3000,3000,0
+20250328,182900,12647595,3000,3000,3000,3000,0
+20250328,182800,12647595,3000,3000,3000,3000,0
+20250328,182700,12647595,3000,3000,3000,3000,0
+20250328,182600,12647595,3000,3000,3000,3000,0
+20250328,182500,12647595,3000,3000,3000,3000,0
+20250328,182400,12647595,3000,3000,3000,3000,30
+20250328,182300,12647595,3000,3000,3000,3000,0
+20250328,182200,12647595,3000,3000,3000,3000,0
+20250328,182100,12647595,3000,3000,3000,3000,0
+20250328,182000,12647595,3000,3000,3000,3000,0
+20250328,181900,12647595,3000,3000,3000,3000,0
+20250328,181800,12647595,3000,3000,3000,3000,0
+20250328,181700,12647595,3000,3000,3000,3000,0
+20250328,181600,12647595,3000,3000,3000,3000,0
+20250328,181500,12647595,3000,3000,3000,3000,0
+20250328,181400,12647595,3000,3000,3000,3000,0
+20250328,181300,12647595,3000,3000,3000,3000,0
+20250328,181200,12647595,3000,3000,3000,3000,0
+20250328,181100,12647595,3000,3000,3000,3000,0
+20250328,181000,12647595,3000,3000,3000,3000,0
+20250328,180900,12647595,3000,3000,3000,3000,0
+20250328,180800,12647595,3000,3000,3000,3000,0
+20250328,180700,12647595,3000,3000,3000,3000,0
+20250328,180600,12647595,3000,3000,3000,3000,0
+20250328,180500,12647595,3000,3000,3000,3000,0
+20250328,180400,12647595,3000,3000,3000,3000,0
+20250328,180300,12647595,3000,3000,3000,3000,0
+20250328,180200,12647595,3000,3000,3000,3000,0
+20250328,180100,12647595,3000,3000,3000,3000,0
+20250328,180000,12647595,3000,3000,3000,3000,0
+20250328,175900,12647595,3000,3000,3000,3000,0
+20250328,175800,12647595,3000,3000,3000,3000,0
+20250328,175700,12647595,3000,3000,3000,3000,0
+20250328,175600,12647595,3000,3000,3000,3000,0
+20250328,175500,12647595,3000,3000,3000,3000,0
+20250328,175400,12647595,3000,3000,3000,3000,30
+20250328,175300,12647595,3000,3000,3000,3000,0
+20250328,175200,12647595,3000,3000,3000,3000,0
+20250328,175100,12647595,3000,3000,3000,3000,0
+20250328,175000,12647595,3000,3000,3000,3000,0
+20250328,174900,12647595,3000,3000,3000,3000,0
+20250328,174800,12647595,3000,3000,3000,3000,0
+20250328,174700,12647595,3000,3000,3000,3000,0
+20250328,174600,12647595,3000,3000,3000,3000,0
+20250328,174500,12647595,3000,3000,3000,3000,0
+20250328,174400,12647595,3000,3000,3000,3000,0
+20250328,174300,12647595,3000,3000,3000,3000,0
+20250328,174200,12647595,3000,3000,3000,3000,0
+20250328,174100,12647595,3000,3000,3000,3000,0
+20250328,174000,12647595,3000,3000,3000,3000,0
+20250328,173900,12647595,3000,3000,3000,3000,0
+20250328,173800,12647595,3000,3000,3000,3000,0
+20250328,173700,12647595,3000,3000,3000,3000,0
+20250328,173600,12647595,3000,3000,3000,3000,0
+20250328,173500,12647595,3000,3000,3000,3000,0
+20250328,173400,12647595,3000,3000,3000,3000,0
+20250328,173300,12647595,3000,3000,3000,3000,0
+20250328,173200,12647595,3000,3000,3000,3000,0
+20250328,173100,12647595,3000,3000,3000,3000,0
+20250328,173000,12647595,3000,3000,3000,3000,0
+20250328,172900,12647595,3000,3000,3000,3000,0
+20250328,172800,12647595,3000,3000,3000,3000,0
+20250328,172700,12647595,3000,3000,3000,3000,0
+20250328,172600,12647595,3000,3000,3000,3000,0
+20250328,172500,12647595,3000,3000,3000,3000,0
+20250328,172400,12647595,3000,3000,3000,3000,30
+20250328,172300,12647595,3000,3000,3000,3000,0
+20250328,172200,12647595,3000,3000,3000,3000,0
+20250328,172100,12647595,3000,3000,3000,3000,0
+20250328,172000,12647595,3000,3000,3000,3000,0
+20250328,171900,12647595,3000,3000,3000,3000,0
+20250328,171800,12647595,3000,3000,3000,3000,0
+20250328,171700,12647595,3000,3000,3000,3000,0
+20250328,171600,12647595,3000,3000,3000,3000,0
+20250328,171500,12647595,3000,3000,3000,3000,0
+20250328,171400,12647595,3000,3000,3000,3000,0
+20250328,171300,12647595,3000,3000,3000,3000,0
+20250328,171200,12647595,3000,3000,3000,3000,0
+20250328,171100,12647595,3000,3000,3000,3000,0
+20250328,171000,12647595,3000,3000,3000,3000,0
+20250328,170900,12647595,3000,3000,3000,3000,0
+20250328,170800,12647595,3000,3000,3000,3000,0
+20250328,170700,12647595,3000,3000,3000,3000,0
+20250328,170600,12647595,3000,3000,3000,3000,0
+20250328,170500,12647595,3000,3000,3000,3000,0
+20250328,170400,12647595,3000,3000,3000,3000,0
+20250328,170300,12647595,3000,3000,3000,3000,0
+20250328,170200,12647595,3000,3000,3000,3000,0
+20250328,170100,12647595,3000,3000,3000,3000,0
+20250328,170000,12647595,3000,3000,3000,3000,0
+20250328,165900,12647595,3000,3000,3000,3000,0
+20250328,165800,12647595,3000,3000,3000,3000,0
+20250328,165700,12647595,3000,3000,3000,3000,0
+20250328,165600,12647595,3000,3000,3000,3000,0
+20250328,165500,12647595,3000,3000,3000,3000,0
+20250328,165400,12647595,3000,3000,3000,3000,30
+20250328,165300,12647595,3000,3000,3000,3000,0
+20250328,165200,12647595,3000,3000,3000,3000,0
+20250328,165100,12647595,3000,3000,3000,3000,0
+20250328,165000,12647595,3000,3000,3000,3000,0
+20250328,164900,12647595,3000,3000,3000,3000,0
+20250328,164800,12647595,3000,3000,3000,3000,0
+20250328,164700,12647595,3000,3000,3000,3000,0
+20250328,164600,12647595,3000,3000,3000,3000,0
+20250328,164500,12647595,3000,3000,3000,3000,0
+20250328,164400,12647595,3000,3000,3000,3000,0
+20250328,164300,12647595,3000,3000,3000,3000,0
+20250328,164200,12647595,3000,3000,3000,3000,0
+20250328,164100,12647595,3000,3000,3000,3000,0
+20250328,164000,12647595,3000,3000,3000,3000,0
+20250328,163900,12647595,3000,3000,3000,3000,0
+20250328,163800,12647595,3000,3000,3000,3000,0
+20250328,163700,12647595,3000,3000,3000,3000,0
+20250328,163600,12647595,3000,3000,3000,3000,0
+20250328,163500,12647595,3000,3000,3000,3000,0
+20250328,163400,12647595,3000,3000,3000,3000,0
+20250328,163300,12647595,3000,3000,3000,3000,0
+20250328,163200,12647595,3000,3000,3000,3000,0
+20250328,163100,12647595,3000,3000,3000,3000,0
+20250328,163000,12647595,3000,3000,3000,3000,0
+20250328,162900,12647595,3000,3000,3000,3000,0
+20250328,162800,12647595,3000,3000,3000,3000,0
+20250328,162700,12647595,3000,3000,3000,3000,0
+20250328,162600,12647595,3000,3000,3000,3000,0
+20250328,162500,12647595,3000,3000,3000,3000,0
+20250328,162400,12647595,3000,3000,3000,3000,30
+20250328,162300,12647595,3000,3000,3000,3000,0
+20250328,162200,12647595,3000,3000,3000,3000,0
+20250328,162100,12647595,3000,3000,3000,3000,0
+20250328,162000,12647595,3000,3000,3000,3000,0
+20250328,161900,12647595,3000,3000,3000,3000,0
+20250328,161800,12647595,3000,3000,3000,3000,0
+20250328,161700,12647595,3000,3000,3000,3000,0
+20250328,161600,12647595,3000,3000,3000,3000,0
+20250328,161500,12647595,3000,3000,3000,3000,0
+20250328,161400,12647595,3000,3000,3000,3000,0
+20250328,161300,12647595,3000,3000,3000,3000,0
+20250328,161200,12647595,3000,3000,3000,3000,0
+20250328,161100,12647595,3000,3000,3000,3000,0
+20250328,161000,12647595,3000,3000,3000,3000,0
+20250328,160900,12647595,3000,3000,3000,3000,0
+20250328,160800,12647595,3000,3000,3000,3000,0
+20250328,160700,12647595,3000,3000,3000,3000,0
+20250328,160600,12647595,3000,3000,3000,3000,0
+20250328,160500,12647595,3000,3000,3000,3000,0
+20250328,160400,12647595,3000,3000,3000,3000,0
+20250328,160300,12647595,3000,3000,3000,3000,0
+20250328,160200,12647595,3000,3000,3000,3000,0
+20250328,160100,12647595,3000,3000,3000,3000,0
+20250328,160000,12647595,3000,3000,3000,3000,0
+20250328,155900,12647595,3000,3000,3000,3000,0
+20250328,155800,12647595,3000,3000,3000,3000,0
+20250328,155700,12647595,3000,3000,3000,3000,0
+20250328,155600,12647595,3000,3000,3000,3000,0
+20250328,155500,12647595,3000,3000,3000,3000,0
+20250328,155400,12647595,3000,3000,3000,3000,30
+20250328,155300,12647595,3000,3000,3000,3000,0
+20250328,155200,12647595,3000,3000,3000,3000,0
+20250328,155100,12647595,3000,3000,3000,3000,0
+20250328,155000,12647595,3000,3000,3000,3000,0
+20250328,154900,12647595,3000,3000,3000,3000,0
+20250328,154800,12647595,3000,3000,3000,3000,0
+20250328,154700,12647595,3000,3000,3000,3000,0
+20250328,154600,12647595,3000,3000,3000,3000,0
+20250328,154500,12647595,3000,3000,3000,3000,0
+20250328,154400,12647595,3000,3000,3000,3000,0
+20250328,154300,12647595,3000,3000,3000,3000,0
+20250328,154200,12647595,3000,3000,3000,3000,0
+20250328,154100,12647595,3000,3000,3000,3000,0
+20250328,154000,12647595,3000,3000,3000,3000,0
+20250328,153900,12647595,3000,3000,3000,3000,0
+20250328,153800,12647595,3000,3000,3000,3000,0
+20250328,153700,12647595,3000,3000,3000,3000,0
+20250328,153600,12647595,3000,3000,3000,3000,0
+20250328,153500,12647595,3000,3000,3000,3000,0
+20250328,153400,12647595,3000,3000,3000,3000,0
+20250328,153300,12647595,3000,3000,3000,3000,0
+20250328,153200,12647595,3000,3000,3000,3000,0
+20250328,153100,12647595,3000,3000,3000,3000,0
+20250328,153000,12647595,3000,3000,3000,3000,30
+20250328,152900,12557595,2985,2985,2985,2985,0
+20250328,152800,12557595,2985,2985,2985,2985,0
+20250328,152700,12557595,2985,2985,2985,2985,0
+20250328,152600,12557595,2985,2985,2985,2985,0
+20250328,152500,12557595,2985,2985,2985,2985,0
+20250328,152400,12557595,2985,2985,2985,2985,0
+20250328,152300,12557595,2985,2985,2985,2985,0
+20250328,152200,12557595,2985,2985,2985,2985,0
+20250328,152100,12557595,2985,2985,2985,2985,0
+20250328,152000,12557595,2985,2985,2985,2985,0
+20250328,151900,12557595,2985,2985,2985,2985,0
+20250328,151800,12557595,2985,2985,2985,2985,0
+20250328,151700,12557595,2985,2985,2985,2985,0
+20250328,151600,12557595,2985,2985,2985,2985,0
+20250328,151500,12557595,2985,2985,2985,2985,0
+20250328,151400,12557595,2985,2985,2985,2985,0
+20250328,151300,12557595,2985,2985,2985,2985,0
+20250328,151200,12557595,2985,2985,2985,2985,0
+20250328,151100,12557595,2985,2985,2985,2985,0
+20250328,151000,12557595,2985,2985,2985,2985,0
+20250328,150900,12557595,2985,2985,2985,2985,0
+20250328,150800,12557595,2985,2985,2985,2985,0
+20250328,150700,12557595,2985,2985,2985,2985,0
+20250328,150600,12557595,2985,2985,2985,2985,0
+20250328,150500,12557595,2985,2985,2985,2985,0
+20250328,150400,12557595,2985,2985,2985,2985,22
+20250328,150300,12491925,2990,2990,2990,2990,0
+20250328,150200,12491925,2990,2990,2990,2990,0
+20250328,150100,12491925,2990,2990,2990,2990,0
+20250328,150000,12491925,2990,2990,2990,2990,0
+20250328,145900,12491925,2990,2990,2990,2990,0
+20250328,145800,12491925,2990,2995,2995,2985,4
+20250328,145700,12479965,2965,2965,2965,2965,0
+20250328,145600,12479965,2965,2965,2965,2965,0
+20250328,145500,12479965,2965,2965,2965,2965,0
+20250328,145400,12479965,2965,2965,2965,2965,0
+20250328,145300,12479965,2965,2965,2965,2965,0
+20250328,145200,12479965,2965,2965,2965,2965,0
+20250328,145100,12479965,2965,2965,2965,2965,0
+20250328,145000,12479965,2965,2965,2965,2965,0
+20250328,144900,12479965,2965,2965,2965,2965,0
+20250328,144800,12479965,2965,2965,2965,2965,0
+20250328,144700,12479965,2965,2965,2965,2965,0
+20250328,144600,12479965,2965,2965,2965,2965,0
+20250328,144500,12479965,2965,2965,2965,2965,0
+20250328,144400,12479965,2965,2965,2965,2965,0
+20250328,144300,12479965,2965,2965,2965,2965,24
+20250328,144200,12408805,3000,3000,3000,3000,1
+20250328,144100,12405805,2985,2985,2985,2985,0
+20250328,144000,12405805,2985,2985,2985,2985,0
+20250328,143900,12405805,2985,2985,2985,2985,0
+20250328,143800,12405805,2985,2985,2985,2985,0
+20250328,143700,12405805,2985,2985,2985,2985,0
+20250328,143600,12405805,2985,2985,2985,2985,0
+20250328,143500,12405805,2985,2995,2995,2985,352
+20250328,143400,11355075,3000,3000,3000,3000,0
+20250328,143300,11355075,3000,3000,3000,3000,0
+20250328,143200,11355075,3000,3000,3000,3000,0
+20250328,143100,11355075,3000,3000,3000,3000,0
+20250328,143000,11355075,3000,3000,3000,3000,0
+20250328,142900,11355075,3000,3000,3000,3000,0
+20250328,142800,11355075,3000,3000,3000,3000,0
+20250328,142700,11355075,3000,3000,3000,3000,0
+20250328,142600,11355075,3000,3000,3000,3000,0
+20250328,142500,11355075,3000,3000,3000,3000,0
+20250328,142400,11355075,3000,3000,3000,3000,0
+20250328,142300,11355075,3000,3000,3000,3000,0
+20250328,142200,11355075,3000,3000,3000,3000,0
+20250328,142100,11355075,3000,3000,3000,3000,0
+20250328,142000,11355075,3000,3000,3000,3000,0
+20250328,141900,11355075,3000,3000,3000,3000,0
+20250328,141800,11355075,3000,3000,3000,3000,0
+20250328,141700,11355075,3000,3000,3000,3000,0
+20250328,141600,11355075,3000,3000,3000,3000,0
+20250328,141500,11355075,3000,3000,3000,3000,0
+20250328,141400,11355075,3000,3000,3000,3000,0
+20250328,141300,11355075,3000,3000,3000,3000,0
+20250328,141200,11355075,3000,3000,3000,3000,0
+20250328,141100,11355075,3000,3000,3000,3000,0
+20250328,141000,11355075,3000,3000,3000,3000,0
+20250328,140900,11355075,3000,3000,3000,3000,0
+20250328,140800,11355075,3000,3000,3000,3000,0
+20250328,140700,11355075,3000,3000,3000,3000,0
+20250328,140600,11355075,3000,3000,3000,3000,0
+20250328,140500,11355075,3000,3000,3000,3000,0
+20250328,140400,11355075,3000,3000,3000,3000,0
+20250328,140300,11355075,3000,3000,3000,3000,0
+20250328,140200,11355075,3000,3000,3000,3000,0
+20250328,140100,11355075,3000,3000,3000,3000,0
+20250328,140000,11355075,3000,3000,3000,3000,0
+20250328,135900,11355075,3000,3000,3000,3000,0
+20250328,135800,11355075,3000,3000,3000,3000,0
+20250328,135700,11355075,3000,3000,3000,3000,0
+20250328,135600,11355075,3000,3000,3000,3000,0
+20250328,135500,11355075,3000,3000,3000,3000,0
+20250328,135400,11355075,3000,3000,3000,3000,0
+20250328,135300,11355075,3000,3000,3000,3000,0
+20250328,135200,11355075,3000,3000,3000,3000,0
+20250328,135100,11355075,3000,3000,3000,3000,0
+20250328,135000,11355075,3000,3000,3000,3000,0
+20250328,134900,11355075,3000,3000,3000,3000,0
+20250328,134800,11355075,3000,3000,3000,3000,0
+20250328,134700,11355075,3000,3000,3000,3000,0
+20250328,134600,11355075,3000,3000,3000,3000,0
+20250328,134500,11355075,3000,3000,3000,3000,0
+20250328,134400,11355075,3000,3000,3000,3000,0
+20250328,134300,11355075,3000,3000,3000,3000,0
+20250328,134200,11355075,3000,3000,3000,3000,0
+20250328,134100,11355075,3000,3000,3000,3000,0
+20250328,134000,11355075,3000,3000,3000,3000,0
+20250328,133900,11355075,3000,3000,3000,3000,0
+20250328,133800,11355075,3000,3000,3000,3000,0
+20250328,133700,11355075,3000,3000,3000,3000,0
+20250328,133600,11355075,3000,3000,3000,3000,0
+20250328,133500,11355075,3000,3000,3000,3000,0
+20250328,133400,11355075,3000,3000,3000,3000,0
+20250328,133300,11355075,3000,3000,3000,3000,0
+20250328,133200,11355075,3000,3000,3000,3000,0
+20250328,133100,11355075,3000,3000,3000,3000,0
+20250328,133000,11355075,3000,3000,3000,3000,0
+20250328,132900,11355075,3000,3000,3000,3000,0
+20250328,132800,11355075,3000,3000,3000,3000,0
+20250328,132700,11355075,3000,3000,3000,3000,0
+20250328,132600,11355075,3000,3000,3000,3000,0
+20250328,132500,11355075,3000,3000,3000,3000,0
+20250328,132400,11355075,3000,3000,3000,3000,0
+20250328,132300,11355075,3000,3000,3000,3000,0
+20250328,132200,11355075,3000,3000,3000,3000,0
+20250328,132100,11355075,3000,3000,3000,3000,0
+20250328,132000,11355075,3000,3000,3000,3000,0
+20250328,131900,11355075,3000,3000,3000,3000,0
+20250328,131800,11355075,3000,3000,3000,3000,0
+20250328,131700,11355075,3000,3000,3000,3000,0
+20250328,131600,11355075,3000,3000,3000,3000,0
+20250328,131500,11355075,3000,3000,3000,3000,0
+20250328,131400,11355075,3000,3000,3000,3000,0
+20250328,131300,11355075,3000,3000,3000,3000,0
+20250328,131200,11355075,3000,3000,3000,3000,0
+20250328,131100,11355075,3000,3000,3000,3000,0
+20250328,131000,11355075,3000,3000,3000,3000,0
+20250328,130900,11355075,3000,3000,3000,3000,0
+20250328,130800,11355075,3000,3000,3000,3000,0
+20250328,130700,11355075,3000,3000,3000,3000,0
+20250328,130600,11355075,3000,3000,3000,3000,0
+20250328,130500,11355075,3000,3000,3000,3000,0
+20250328,130400,11355075,3000,3000,3000,3000,0
+20250328,130300,11355075,3000,3000,3000,3000,0
+20250328,130200,11355075,3000,3000,3000,3000,0
+20250328,130100,11355075,3000,3000,3000,3000,0
+20250328,130000,11355075,3000,3000,3000,3000,0
+20250328,125900,11355075,3000,3000,3000,3000,0
+20250328,125800,11355075,3000,3000,3000,3000,0
+20250328,125700,11355075,3000,3000,3000,3000,0
+20250328,125600,11355075,3000,3000,3000,3000,1
+20250328,125500,11352075,2950,2950,2950,2950,0
+20250328,125400,11352075,2950,2950,2950,2950,0
+20250328,125300,11352075,2950,2950,2950,2950,0
+20250328,125200,11352075,2950,2950,2950,2950,0
+20250328,125100,11352075,2950,2950,2950,2950,0
+20250328,125000,11352075,2950,2950,2950,2950,0
+20250328,124900,11352075,2950,2950,2950,2950,0
+20250328,124800,11352075,2950,2950,2950,2950,0
+20250328,124700,11352075,2950,2950,2950,2950,0
+20250328,124600,11352075,2950,2950,2950,2950,0
+20250328,124500,11352075,2950,2950,2950,2950,0
+20250328,124400,11352075,2950,2950,2950,2950,0
+20250328,124300,11352075,2950,2950,2950,2950,0
+20250328,124200,11352075,2950,2950,2950,2950,0
+20250328,124100,11352075,2950,2950,2950,2950,0
+20250328,124000,11352075,2950,2950,2950,2950,0
+20250328,123900,11352075,2950,2950,2950,2950,0
+20250328,123800,11352075,2950,2950,2950,2950,0
+20250328,123700,11352075,2950,2950,2950,2950,0
+20250328,123600,11352075,2950,2950,2950,2950,0
+20250328,123500,11352075,2950,2950,2950,2950,0
+20250328,123400,11352075,2950,2950,2950,2950,0
+20250328,123300,11352075,2950,2950,2950,2950,0
+20250328,123200,11352075,2950,2950,2950,2950,0
+20250328,123100,11352075,2950,2950,2950,2950,0
+20250328,123000,11352075,2950,2950,2950,2950,0
+20250328,122900,11352075,2950,2950,2950,2950,0
+20250328,122800,11352075,2950,2950,2950,2950,0
+20250328,122700,11352075,2950,2950,2950,2950,0
+20250328,122600,11352075,2950,2950,2950,2950,0
+20250328,122500,11352075,2950,2950,2950,2950,0
+20250328,122400,11352075,2950,2950,2950,2950,0
+20250328,122300,11352075,2950,2950,2950,2950,0
+20250328,122200,11352075,2950,2950,2950,2950,0
+20250328,122100,11352075,2950,2950,2950,2950,0
+20250328,122000,11352075,2950,2950,2950,2950,0
+20250328,121900,11352075,2950,2950,2950,2950,0
+20250328,121800,11352075,2950,2950,2950,2950,0
+20250328,121700,11352075,2950,2965,2965,2950,2350
+20250328,121600,4405140,2965,2965,2965,2965,0
+20250328,121500,4405140,2965,2965,2965,2965,0
+20250328,121400,4405140,2965,2965,2965,2965,0
+20250328,121300,4405140,2965,2965,2965,2965,5
+20250328,121200,4390315,2970,2970,2970,2970,301
+20250328,121100,3496345,2980,2980,2980,2980,0
+20250328,121000,3496345,2980,2980,2980,2980,0
+20250328,120900,3496345,2980,2980,2980,2980,0
+20250328,120800,3496345,2980,2980,2980,2980,0
+20250328,120700,3496345,2980,2980,2980,2980,1
+20250328,120600,3493365,2970,2970,2970,2970,0
+20250328,120500,3493365,2970,2970,2970,2970,0
+20250328,120400,3493365,2970,2970,2970,2970,0
+20250328,120300,3493365,2970,2970,2970,2970,0
+20250328,120200,3493365,2970,2970,2970,2970,0
+20250328,120100,3493365,2970,2970,2970,2970,0
+20250328,120000,3493365,2970,2970,2970,2970,0
+20250328,115900,3493365,2970,2970,2970,2970,0
+20250328,115800,3493365,2970,2970,2970,2970,0
+20250328,115700,3493365,2970,2970,2970,2970,0
+20250328,115600,3493365,2970,2970,2970,2970,0
+20250328,115500,3493365,2970,2970,2970,2970,1
+20250328,115400,3490395,3000,3000,3000,3000,0
+20250328,115300,3490395,3000,3000,3000,3000,0
+20250328,115200,3490395,3000,3000,3000,3000,0
+20250328,115100,3490395,3000,3000,3000,3000,0
+20250328,115000,3490395,3000,3000,3000,3000,0
+20250328,114900,3490395,3000,3000,3000,3000,0
+20250328,114800,3490395,3000,3000,3000,3000,0
+20250328,114700,3490395,3000,3000,3000,3000,0
+20250328,114600,3490395,3000,3000,3000,3000,0
+20250328,114500,3490395,3000,3000,3000,3000,0
+20250328,114400,3490395,3000,3000,3000,3000,0
+20250328,114300,3490395,3000,3000,3000,3000,0
+20250328,114200,3490395,3000,3000,3000,3000,0
+20250328,114100,3490395,3000,3000,3000,3000,0
+20250328,114000,3490395,3000,3000,3000,3000,0
+20250328,113900,3490395,3000,3000,3000,3000,0
+20250328,113800,3490395,3000,3000,3000,3000,0
+20250328,113700,3490395,3000,3000,3000,3000,0
+20250328,113600,3490395,3000,3000,3000,3000,0
+20250328,113500,3490395,3000,3000,3000,3000,0
+20250328,113400,3490395,3000,3000,3000,3000,0
+20250328,113300,3490395,3000,3000,3000,3000,0
+20250328,113200,3490395,3000,3000,3000,3000,0
+20250328,113100,3490395,3000,3000,3000,3000,3
+20250328,113000,3481395,3000,3000,3000,3000,0
+20250328,112900,3481395,3000,3000,3000,3000,0
+20250328,112800,3481395,3000,3000,3000,3000,0
+20250328,112700,3481395,3000,3000,3000,3000,1
+20250328,112600,3478395,2965,2965,2965,2965,0
+20250328,112500,3478395,2965,2965,2965,2965,0
+20250328,112400,3478395,2965,2965,2965,2965,0
+20250328,112300,3478395,2965,2965,2965,2965,0
+20250328,112200,3478395,2965,2965,2965,2965,0
+20250328,112100,3478395,2965,2965,2965,2965,0
+20250328,112000,3478395,2965,2965,2965,2965,56
+20250328,111900,3312355,2965,2965,2965,2965,0
+20250328,111800,3312355,2965,2965,2965,2965,0
+20250328,111700,3312355,2965,2965,2965,2965,0
+20250328,111600,3312355,2965,2965,2965,2965,0
+20250328,111500,3312355,2965,2965,2965,2965,8
+20250328,111400,3288635,2965,2965,2965,2965,0
+20250328,111300,3288635,2965,2965,2965,2965,0
+20250328,111200,3288635,2965,2965,2965,2965,0
+20250328,111100,3288635,2965,2970,2970,2965,449
+20250328,111000,1955615,3000,3000,3000,3000,0
+20250328,110900,1955615,3000,3000,3000,3000,0
+20250328,110800,1955615,3000,3000,3000,3000,0
+20250328,110700,1955615,3000,3000,3000,3000,0
+20250328,110600,1955615,3000,3000,3000,3000,0
+20250328,110500,1955615,3000,3000,3000,3000,0
+20250328,110400,1955615,3000,3000,3000,3000,0
+20250328,110300,1955615,3000,3000,3000,3000,0
+20250328,110200,1955615,3000,3000,3000,3000,0
+20250328,110100,1955615,3000,3000,3000,3000,0
+20250328,110000,1955615,3000,3000,3000,3000,0
+20250328,105900,1955615,3000,3000,3000,3000,0
+20250328,105800,1955615,3000,3000,3000,3000,0
+20250328,105700,1955615,3000,3000,3000,3000,0
+20250328,105600,1955615,3000,3000,3000,3000,0
+20250328,105500,1955615,3000,3000,3000,3000,0
+20250328,105400,1955615,3000,3000,3000,3000,0
+20250328,105300,1955615,3000,3000,3000,3000,0
+20250328,105200,1955615,3000,3000,3000,3000,0
+20250328,105100,1955615,3000,3000,3000,3000,0
+20250328,105000,1955615,3000,3000,3000,3000,0
+20250328,104900,1955615,3000,3000,3000,3000,0
+20250328,104800,1955615,3000,3000,3000,3000,0
+20250328,104700,1955615,3000,3000,3000,3000,0
+20250328,104600,1955615,3000,3000,3000,3000,0
+20250328,104500,1955615,3000,3000,3000,3000,0
+20250328,104400,1955615,3000,3000,3000,3000,0
+20250328,104300,1955615,3000,3000,3000,3000,0
+20250328,104200,1955615,3000,3000,3000,3000,0
+20250328,104100,1955615,3000,3000,3000,3000,0
+20250328,104000,1955615,3000,3000,3000,3000,0
+20250328,103900,1955615,3000,3000,3000,3000,0
+20250328,103800,1955615,3000,3000,3000,3000,0
+20250328,103700,1955615,3000,3000,3000,3000,1
+20250328,103600,1952615,2965,2965,2965,2965,0
+20250328,103500,1952615,2965,2965,2965,2965,0
+20250328,103400,1952615,2965,2965,2965,2965,0
+20250328,103300,1952615,2965,2965,2965,2965,0
+20250328,103200,1952615,2965,2965,2965,2965,0
+20250328,103100,1952615,2965,2965,2965,2965,0
+20250328,103000,1952615,2965,2965,2965,2965,0
+20250328,102900,1952615,2965,2965,2965,2965,0
+20250328,102800,1952615,2965,2965,2965,2965,0
+20250328,102700,1952615,2965,2965,2965,2965,0
+20250328,102600,1952615,2965,2965,2965,2965,0
+20250328,102500,1952615,2965,2965,2965,2965,0
+20250328,102400,1952615,2965,2965,2965,2965,0
+20250328,102300,1952615,2965,2965,2965,2965,0
+20250328,102200,1952615,2965,2965,2965,2965,0
+20250328,102100,1952615,2965,2965,2965,2965,0
+20250328,102000,1952615,2965,2965,2965,2965,0
+20250328,101900,1952615,2965,2965,2965,2965,0
+20250328,101800,1952615,2965,2965,2965,2965,0
+20250328,101700,1952615,2965,2965,2965,2965,0
+20250328,101600,1952615,2965,2965,2965,2965,1
+20250328,101500,1949650,2990,2990,2990,2990,0
+20250328,101400,1949650,2990,3000,3000,2990,353
+20250328,101300,894160,3010,3010,3010,3010,0
+20250328,101200,894160,3010,3010,3010,3010,0
+20250328,101100,894160,3010,3010,3010,3010,0
+20250328,101000,894160,3010,3010,3010,3010,0
+20250328,100900,894160,3010,3010,3010,3010,0
+20250328,100800,894160,3010,3010,3010,3010,0
+20250328,100700,894160,3010,3010,3010,3010,0
+20250328,100600,894160,3010,3010,3010,3010,0
+20250328,100500,894160,3010,3010,3010,3010,0
+20250328,100400,894160,3010,3010,3010,3010,0
+20250328,100300,894160,3010,3010,3010,3010,0
+20250328,100200,894160,3010,3010,3010,3010,0
+20250328,100100,894160,3010,3010,3010,3010,0
+20250328,100000,894160,3010,3010,3010,3010,0
+20250328,095900,894160,3010,3010,3010,3010,0
+20250328,095800,894160,3010,3010,3010,3010,0
+20250328,095700,894160,3010,3010,3010,3010,0
+20250328,095600,894160,3010,3010,3010,3010,0
+20250328,095500,894160,3010,3010,3010,3010,0
+20250328,095400,894160,3010,3010,3010,3010,0
+20250328,095300,894160,3010,3010,3010,3010,0
+20250328,095200,894160,3010,3010,3010,3010,0
+20250328,095100,894160,3010,3010,3010,3010,0
+20250328,095000,894160,3010,3010,3010,3010,0
+20250328,094900,894160,3010,3010,3010,3010,0
+20250328,094800,894160,3010,3010,3010,3010,0
+20250328,094700,894160,3010,3010,3010,3010,1
+20250328,094600,891150,3010,3010,3010,3010,0
+20250328,094500,891150,3010,3010,3010,3010,1
+20250328,094400,888140,2955,2955,2955,2955,0
+20250328,094300,888140,2955,2955,2955,2955,0
+20250328,094200,888140,2955,2955,2955,2955,0
+20250328,094100,888140,2955,2955,2955,2955,0
+20250328,094000,888140,2955,2955,2955,2955,0
+20250328,093900,888140,2955,2955,2955,2955,0
+20250328,093800,888140,2955,2955,2955,2955,0
+20250328,093700,888140,2955,2955,2955,2955,0
+20250328,093600,888140,2955,2955,2955,2955,0
+20250328,093500,888140,2955,2970,2970,2955,36
+20250328,093400,781460,3010,3010,3010,3010,0
+20250328,093300,781460,3010,3010,3010,3010,0
+20250328,093200,781460,3010,3010,3010,3010,30
+20250328,093100,691160,3015,3015,3015,3015,0
+20250328,093000,691160,3015,3015,3015,3015,0
+20250328,092900,691160,3015,3015,3015,3015,0
+20250328,092800,691160,3015,3015,3015,3015,0
+20250328,092700,691160,3015,3015,3015,3015,0
+20250328,092600,691160,3015,3015,3015,3015,0
+20250328,092500,691160,3015,3015,3015,3015,0
+20250328,092400,691160,3015,3015,3015,3015,0
+20250328,092300,691160,3015,3015,3015,3015,0
+20250328,092200,691160,3015,3015,3015,3015,0
+20250328,092100,691160,3015,3015,3015,3015,0
+20250328,092000,691160,3015,3015,3015,3015,0
+20250328,091900,691160,3015,3015,3015,3015,0
+20250328,091800,691160,3015,3015,3015,3015,0
+20250328,091700,691160,3015,3015,3015,3015,0
+20250328,091600,691160,3015,3015,3015,3015,0
+20250328,091500,691160,3015,3015,3015,3015,0
+20250328,091400,691160,3015,3015,3015,3015,0
+20250328,091300,691160,3015,3015,3015,3015,0
+20250328,091200,691160,3015,3015,3015,3015,0
+20250328,091100,691160,3015,3015,3015,3015,0
+20250328,091000,691160,3015,3015,3015,3015,0
+20250328,090900,691160,3015,3015,3015,3015,0
+20250328,090800,691160,3015,3015,3015,3015,2
+20250328,090700,685130,3010,3010,3010,3010,0
+20250328,090600,685130,3010,3010,3010,3010,0
+20250328,090500,685130,3010,3010,3010,3010,0
+20250328,090400,685130,3010,3010,3010,3010,0
+20250328,090300,685130,3010,3010,3010,3010,0
+20250328,090200,685130,3010,3010,3010,3010,13
+20250328,090100,646000,3000,3000,3000,3000,115
+20250328,090000,301000,3010,3010,3010,3010,100

080520/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
+20250328,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,14147595,4762,38.79,3010,3015,2950,3900,2100,3000,2967.53,0.92,0,-140,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,352,6.44,0.26,12,0.04,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250328,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,12557595,4232,34.47,3010,3015,2950,3900,2100,3000,2967.30,0.92,0,-121,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,351,6.41,0.26,12,0.04,466.00,11438.00,4800,20240627,-37.81,2800,20241210,6.61,3260,-8.44,20250221,2940,1.53,20250203,4800,-37.81,20240627,2800,6.61,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250328,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,11355075,3829,31.19,3010,3015,2950,3900,2100,3000,2965.55,0.92,0,-121,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,352,6.44,0.26,12,0.03,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250328,130707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,11355075,3829,31.19,3010,3015,2950,3900,2100,3000,2965.55,0.92,0,-121,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,352,6.44,0.26,12,0.03,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250328,120706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-30,5,-1.00,3493365,1171,9.54,3010,3015,2955,3900,2100,3000,2983.23,0.92,0,-116,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,349,6.37,0.26,12,0.01,466.00,11438.00,4800,20240627,-38.12,2800,20241210,6.07,3260,-8.90,20250221,2940,1.02,20250203,4800,-38.12,20240627,2800,6.07,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250328,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,1955615,653,5.32,3010,3015,2955,3900,2100,3000,2994.82,0.92,0,-116,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,352,6.44,0.26,12,0.01,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250328,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,10,2,0.33,894160,298,2.43,3010,3015,2955,3900,2100,3000,3000.54,0.92,0,-115,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,354,6.46,0.26,12,0.00,466.00,11438.00,4800,20240627,-37.29,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4800,-37.29,20240627,2800,7.50,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250328,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,10,2,0.33,685130,228,1.86,3010,3010,3000,3900,2100,3000,3004.96,0.92,0,-115,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,354,6.46,0.26,12,0.00,466.00,11438.00,4800,20240627,-37.29,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4800,-37.29,20240627,2800,7.50,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N
+20250327,161616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,15,2,0.50,36427051,12277,92.45,3000,3000,2955,3880,2090,2985,2967.08,0.92,0,142,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,352,6.44,0.26,12,0.10,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250327,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-20,5,-0.67,31198041,10514,79.18,3000,3000,2955,3880,2090,2985,2967.29,0.92,0,142,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,348,6.36,0.26,12,0.09,466.00,11438.00,4800,20240627,-38.23,2800,20241210,5.89,3260,-9.05,20250221,2940,0.85,20250203,4800,-38.23,20240627,2800,5.89,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250327,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-20,5,-0.67,30983461,10442,78.64,3000,3000,2955,3880,2090,2985,2967.20,0.92,0,142,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,348,6.36,0.26,12,0.09,466.00,11438.00,4800,20240627,-38.23,2800,20241210,5.89,3260,-9.05,20250221,2940,0.85,20250203,4800,-38.23,20240627,2800,5.89,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250327,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-20,5,-0.67,26212196,8831,66.50,3000,3000,2955,3880,2090,2985,2968.20,0.92,0,142,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,348,6.36,0.26,12,0.08,466.00,11438.00,4800,20240627,-38.23,2800,20241210,5.89,3260,-9.05,20250221,2940,0.85,20250203,4800,-38.23,20240627,2800,5.89,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250327,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,0,3,0.00,18621636,6272,47.23,3000,3000,2955,3880,2090,2985,2969.01,0.92,0,142,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,351,6.41,0.26,12,0.05,466.00,11438.00,4800,20240627,-37.81,2800,20241210,6.61,3260,-8.44,20250221,2940,1.53,20250203,4800,-37.81,20240627,2800,6.61,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250327,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,0,3,0.00,18603746,6266,47.19,3000,3000,2955,3880,2090,2985,2969.00,0.92,0,142,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,351,6.41,0.26,12,0.05,466.00,11438.00,4800,20240627,-37.81,2800,20241210,6.61,3260,-8.44,20250221,2940,1.53,20250203,4800,-37.81,20240627,2800,6.61,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250327,100702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2972,-13,5,-0.44,17659526,5949,44.80,3000,3000,2955,3880,2090,2985,2968.49,0.92,0,142,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,349,6.38,0.26,12,0.05,466.00,11438.00,4800,20240627,-38.08,2800,20241210,6.14,3260,-8.83,20250221,2940,1.09,20250203,4800,-38.08,20240627,2800,6.14,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250327,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-5,5,-0.17,850090,284,2.14,3000,3000,2980,3880,2090,2985,2993.27,0.92,0,-20,3038,3011,2998,2971,2958,3005,2965,59,895,500,2200,5,1,11746609,350,6.39,0.26,12,0.00,466.00,11438.00,4800,20240627,-37.92,2800,20241210,6.43,3260,-8.59,20250221,2940,1.36,20250203,4800,-37.92,20240627,2800,6.43,20241210,1.05,N,080520,500,58 억,,107836,N,N,0,N,00,N
+20250326,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-35,5,-1.16,39764840,13278,199.73,3015,3025,2985,3925,2115,3020,2994.79,0.88,0,-245,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,351,6.41,0.26,12,0.11,466.00,11438.00,4800,20240627,-37.81,2800,20241210,6.61,3260,-8.44,20250221,2940,1.53,20250203,4800,-37.81,20240627,2800,6.61,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250326,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-30,5,-0.99,38021305,12694,190.94,3015,3025,2990,3925,2115,3020,2995.22,0.88,0,337,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,351,6.42,0.26,12,0.11,466.00,11438.00,4800,20240627,-37.71,2800,20241210,6.79,3260,-8.28,20250221,2940,1.70,20250203,4800,-37.71,20240627,2800,6.79,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250326,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-15,5,-0.50,11995845,3995,60.09,3015,3025,2990,3925,2115,3020,3002.71,0.88,0,-338,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,353,6.45,0.26,12,0.03,466.00,11438.00,4800,20240627,-37.40,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4800,-37.40,20240627,2800,7.32,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250326,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-15,5,-0.50,8246135,2747,41.32,3015,3025,2990,3925,2115,3020,3001.87,0.88,0,-335,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,353,6.45,0.26,12,0.02,466.00,11438.00,4800,20240627,-37.40,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4800,-37.40,20240627,2800,7.32,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250326,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-10,5,-0.33,8110820,2702,40.64,3015,3025,2990,3925,2115,3020,3001.78,0.88,0,-292,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,354,6.46,0.26,12,0.02,466.00,11438.00,4800,20240627,-37.29,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4800,-37.29,20240627,2800,7.50,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250326,110700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,5,2,0.17,8077695,2691,40.48,3015,3025,2990,3925,2115,3020,3001.74,0.88,0,-284,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,355,6.49,0.26,12,0.02,466.00,11438.00,4800,20240627,-36.98,2800,20241210,8.04,3260,-7.21,20250221,2940,2.89,20250203,4800,-36.98,20240627,2800,8.04,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250326,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-15,5,-0.50,3274520,1091,16.41,3015,3015,2990,3925,2115,3020,3001.39,0.88,0,-81,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,353,6.45,0.26,12,0.01,466.00,11438.00,4800,20240627,-37.40,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4800,-37.40,20240627,2800,7.32,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250326,090700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,12060,4,0.06,3015,3015,3015,3925,2115,3020,3015.00,0.88,0,0,3076,3047,3021,2992,2966,3035,2980,59,905,500,2230,5,1,11746609,354,6.47,0.26,12,0.00,466.00,11438.00,4800,20240627,-37.19,2800,20241210,7.68,3260,-7.52,20250221,2940,2.55,20250203,4800,-37.19,20240627,2800,7.68,20241210,1.05,N,080520,500,58 억,,103081,N,N,0,N,00,N
+20250325,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-10,5,-0.33,19980110,6648,231.80,3030,3050,2995,3935,2125,3030,3005.43,0.79,0,-44,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,355,6.48,0.26,12,0.06,466.00,11438.00,4800,20240627,-37.08,2800,20241210,7.86,3260,-7.36,20250221,2940,2.72,20250203,4800,-37.08,20240627,2800,7.86,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250325,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-25,5,-0.83,19617710,6528,227.62,3030,3050,2995,3935,2125,3030,3005.16,0.79,0,-43,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,353,6.45,0.26,12,0.06,466.00,11438.00,4800,20240627,-37.40,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4800,-37.40,20240627,2800,7.32,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250325,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-35,5,-1.16,19272185,6413,223.61,3030,3050,2995,3935,2125,3030,3005.17,0.79,0,-43,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,352,6.43,0.26,12,0.05,466.00,11438.00,4800,20240627,-37.60,2800,20241210,6.96,3260,-8.13,20250221,2940,1.87,20250203,4800,-37.60,20240627,2800,6.96,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250325,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-25,5,-0.83,10026560,3328,116.04,3030,3050,2995,3935,2125,3030,3012.79,0.79,0,-43,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,353,6.45,0.26,12,0.03,466.00,11438.00,4800,20240627,-37.40,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4800,-37.40,20240627,2800,7.32,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250325,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-10,5,-0.33,8964875,2975,103.73,3030,3050,2995,3935,2125,3030,3013.40,0.79,0,-43,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,355,6.48,0.26,12,0.03,466.00,11438.00,4800,20240627,-37.08,2800,20241210,7.86,3260,-7.36,20250221,2940,2.72,20250203,4800,-37.08,20240627,2800,7.86,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250325,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,8958825,2973,103.66,3030,3050,2995,3935,2125,3030,3013.40,0.79,0,-43,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,356,6.50,0.26,12,0.03,466.00,11438.00,4800,20240627,-36.88,2800,20241210,8.21,3260,-7.06,20250221,2940,3.06,20250203,4800,-36.88,20240627,2800,8.21,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250325,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-30,5,-0.99,7889645,2617,91.25,3030,3050,3000,3935,2125,3030,3014.77,0.79,0,-96,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,352,6.44,0.26,12,0.02,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250325,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,266710,88,3.07,3030,3050,3030,3935,2125,3030,3030.80,0.79,0,-53,3073,3051,3023,3001,2973,3055,3005,59,905,500,2240,5,1,11746609,358,6.55,0.27,12,0.00,466.00,11438.00,4800,20240627,-36.46,2800,20241210,8.93,3260,-6.44,20250221,2940,3.74,20250203,4800,-36.46,20240627,2800,8.93,20241210,1.05,N,080520,500,58 억,,93105,N,N,0,N,00,N
+20250324,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,8641205,2868,82.41,3030,3045,2995,3935,2125,3030,3012.97,0.71,0,-59,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,356,6.50,0.26,12,0.02,466.00,11438.00,4800,20240627,-36.88,2800,20241210,8.21,3260,-7.06,20250221,2940,3.06,20250203,4800,-36.88,20240627,2800,8.21,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
+20250324,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-10,5,-0.33,8462435,2809,80.72,3030,3045,2995,3935,2125,3030,3012.61,0.71,0,-35,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,355,6.48,0.26,12,0.02,466.00,11438.00,4800,20240627,-37.08,2800,20241210,7.86,3260,-7.36,20250221,2940,2.72,20250203,4800,-37.08,20240627,2800,7.86,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
+20250324,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-30,5,-0.99,7924915,2630,75.57,3030,3045,2995,3935,2125,3030,3013.28,0.71,0,-35,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,352,6.44,0.26,12,0.02,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
+20250324,130659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-25,5,-0.83,7768800,2578,74.08,3030,3045,2995,3935,2125,3030,3013.50,0.71,0,-35,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,353,6.45,0.26,12,0.02,466.00,11438.00,4800,20240627,-37.40,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4800,-37.40,20240627,2800,7.32,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
+20250324,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-20,5,-0.66,4930410,1633,46.93,3030,3045,3010,3935,2125,3030,3019.23,0.71,0,-35,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,354,6.46,0.26,12,0.01,466.00,11438.00,4800,20240627,-37.29,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4800,-37.29,20240627,2800,7.50,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
+20250324,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,5,2,0.17,3344590,1107,31.81,3030,3045,3010,3935,2125,3030,3021.31,0.71,0,-43,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,357,6.51,0.27,12,0.01,466.00,11438.00,4800,20240627,-36.77,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4800,-36.77,20240627,2800,8.39,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
+20250324,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-20,5,-0.66,3326400,1101,31.64,3030,3045,3010,3935,2125,3030,3021.25,0.71,0,-37,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,354,6.46,0.26,12,0.01,466.00,11438.00,4800,20240627,-37.29,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4800,-37.29,20240627,2800,7.50,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
+20250324,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,309060,102,2.93,3030,3030,3030,3935,2125,3030,3030.00,0.71,0,-15,3096,3062,3041,3007,2986,3052,2997,59,905,500,2240,5,1,11746609,356,6.50,0.26,12,0.00,466.00,11438.00,4800,20240627,-36.88,2800,20241210,8.21,3260,-7.06,20250221,2940,3.06,20250203,4800,-36.88,20240627,2800,8.21,20241210,1.06,N,080520,500,58 억,,83967,N,N,0,N,00,N
 20250321,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-45,5,-1.46,10564485,3480,48.83,3075,3075,3020,3995,2155,3075,3035.77,0.66,0,-45,3091,3082,3066,3057,3041,3087,3062,59,920,500,2270,5,1,11746609,356,6.50,0.26,12,0.03,466.00,11438.00,4800,20240627,-36.88,2800,20241210,8.21,3260,-7.06,20250221,2940,3.06,20250203,4800,-36.88,20240627,2800,8.21,20241210,1.06,N,080520,500,58 억,,77612,N,N,0,N,00,N
 20250321,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-40,5,-1.30,9845660,3243,45.50,3075,3075,3020,3995,2155,3075,3035.97,0.66,0,-25,3091,3082,3066,3057,3041,3087,3062,59,920,500,2270,5,1,11746609,357,6.51,0.27,12,0.03,466.00,11438.00,4800,20240627,-36.77,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4800,-36.77,20240627,2800,8.39,20241210,1.06,N,080520,500,58 억,,77612,N,N,0,N,00,N
 20250321,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-40,5,-1.30,9787995,3224,45.24,3075,3075,3020,3995,2155,3075,3035.98,0.66,0,-24,3091,3082,3066,3057,3041,3087,3062,59,920,500,2270,5,1,11746609,357,6.51,0.27,12,0.03,466.00,11438.00,4800,20240627,-36.77,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4800,-36.77,20240627,2800,8.39,20241210,1.06,N,080520,500,58 억,,77612,N,N,0,N,00,N

080520/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,11746609,0,35063627865,0.00
+20250325,0,11746609,0,35474759180,0.00
+20250324,0,11746609,0,35592225270,0.00
+20250321,0,11746609,0,35592225270,0.00
+20250320,0,11746609,0,36120822675,0.00
 20250319,0,11746609,0,36120822675,0.00
 20250318,0,11746609,0,35944623540,0.00
 20250317,0,11746609,0,35885890495,0.00

080520/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3030,3080,3090,3020,23324,71303200,00,0.00,N,5,-50,
 20250310,3080,3015,3080,2975,38550,116226983,00,0.00,N,2,65,
 20250304,3015,3060,3080,2990,54178,164169350,00,0.00,N,5,-50,
 20250224,3065,3230,3235,3055,82330,257536385,00,0.00,N,5,-155,