Add accumulated files

110020/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2420,2415,2470,2415,11542,28092725,00,0.00,N,2,15,
+20250326,2405,2490,2490,2340,30437,72526984,00,0.00,N,2,5,
+20250325,2400,2620,2630,2250,130695,312921500,00,0.00,N,5,-195,
+20250324,2595,2720,2745,2580,48172,126183860,00,0.00,N,5,-100,
 20250321,2695,2735,2795,2695,21387,58419842,00,0.00,N,5,-55,
 20250320,2750,2690,2820,2690,24960,69013180,00,0.00,N,2,55,
 20250319,2695,2710,2745,2690,16461,44641860,00,0.00,N,5,-15,

110020/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
+20250328,2455,35,2,7639,-5164,0,18,-12,0,22618,1215,0,53,3,0,14979,6379,0,35,15,0
+20250327,2420,15,2,2136,-2148,0,5,-5,0,10591,939,0,26,2,0,8455,3087,0,21,8,0
+20250326,2405,5,2,-2453,2055,0,-6,5,0,25139,4900,0,60,12,0,27592,2845,0,66,7,0
+20250325,2400,-195,5,1074,-307,0,3,-1,0,111296,18838,0,267,45,0,110222,19145,0,264,46,0
+20250324,2595,-100,5,4002,-4769,0,10,-12,0,45081,2324,0,118,6,0,41079,7093,0,108,19,0
 20250321,2695,-55,5,865,-865,0,2,-2,0,18523,2864,0,51,8,0,17658,3729,0,48,10,0
 20250320,2750,55,2,295,-295,0,1,-1,0,23340,1620,0,65,4,0,23045,1915,0,64,5,0
 20250319,2695,-15,5,-670,670,0,-2,2,0,15405,1056,0,42,3,0,16075,386,0,44,1,0

110020/min/candle-20250324.csv

@@ -0,0 +1,678 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201600,126183860,2595,2595,2595,2595,1337
+20250324,201500,126183860,2595,2595,2595,2595,0
+20250324,201400,126183860,2595,2595,2595,2595,0
+20250324,201300,126183860,2595,2595,2595,2595,0
+20250324,201200,126183860,2595,2595,2595,2595,0
+20250324,201100,126183860,2595,2595,2595,2595,0
+20250324,201000,126183860,2595,2595,2595,2595,0
+20250324,200900,126183860,2595,2595,2595,2595,0
+20250324,200800,126183860,2595,2595,2595,2595,0
+20250324,200700,126183860,2595,2595,2595,2595,0
+20250324,200600,126183860,2595,2595,2595,2595,0
+20250324,200500,126183860,2595,2595,2595,2595,0
+20250324,200400,126183860,2595,2595,2595,2595,0
+20250324,200300,126183860,2595,2595,2595,2595,0
+20250324,200200,126183860,2595,2595,2595,2595,0
+20250324,200100,126183860,2595,2595,2595,2595,0
+20250324,200000,126183860,2595,2595,2595,2595,0
+20250324,195900,126183860,2595,2595,2595,2595,0
+20250324,195800,126183860,2595,2595,2595,2595,0
+20250324,195700,126183860,2595,2595,2595,2595,0
+20250324,195600,126183860,2595,2595,2595,2595,0
+20250324,195500,126183860,2595,2595,2595,2595,0
+20250324,195400,126183860,2595,2595,2595,2595,0
+20250324,195300,126183860,2595,2595,2595,2595,0
+20250324,195200,126183860,2595,2595,2595,2595,0
+20250324,195100,126183860,2595,2595,2595,2595,0
+20250324,195000,126183860,2595,2595,2595,2595,0
+20250324,194900,126183860,2595,2595,2595,2595,0
+20250324,194800,126183860,2595,2595,2595,2595,0
+20250324,194700,126183860,2595,2595,2595,2595,0
+20250324,194600,126183860,2595,2595,2595,2595,1337
+20250324,194500,126183860,2595,2595,2595,2595,0
+20250324,194400,126183860,2595,2595,2595,2595,0
+20250324,194300,126183860,2595,2595,2595,2595,0
+20250324,194200,126183860,2595,2595,2595,2595,0
+20250324,194100,126183860,2595,2595,2595,2595,0
+20250324,194000,126183860,2595,2595,2595,2595,0
+20250324,193900,126183860,2595,2595,2595,2595,0
+20250324,193800,126183860,2595,2595,2595,2595,0
+20250324,193700,126183860,2595,2595,2595,2595,0
+20250324,193600,126183860,2595,2595,2595,2595,0
+20250324,193500,126183860,2595,2595,2595,2595,0
+20250324,193400,126183860,2595,2595,2595,2595,0
+20250324,193300,126183860,2595,2595,2595,2595,0
+20250324,193200,126183860,2595,2595,2595,2595,0
+20250324,193100,126183860,2595,2595,2595,2595,0
+20250324,193000,126183860,2595,2595,2595,2595,0
+20250324,192900,126183860,2595,2595,2595,2595,0
+20250324,192800,126183860,2595,2595,2595,2595,0
+20250324,192700,126183860,2595,2595,2595,2595,0
+20250324,192600,126183860,2595,2595,2595,2595,0
+20250324,192500,126183860,2595,2595,2595,2595,0
+20250324,192400,126183860,2595,2595,2595,2595,0
+20250324,192300,126183860,2595,2595,2595,2595,0
+20250324,192200,126183860,2595,2595,2595,2595,0
+20250324,192100,126183860,2595,2595,2595,2595,0
+20250324,192000,126183860,2595,2595,2595,2595,0
+20250324,191900,126183860,2595,2595,2595,2595,0
+20250324,191800,126183860,2595,2595,2595,2595,0
+20250324,191700,126183860,2595,2595,2595,2595,0
+20250324,191600,126183860,2595,2595,2595,2595,1337
+20250324,191500,126183860,2595,2595,2595,2595,0
+20250324,191400,126183860,2595,2595,2595,2595,0
+20250324,191300,126183860,2595,2595,2595,2595,0
+20250324,191200,126183860,2595,2595,2595,2595,0
+20250324,191100,126183860,2595,2595,2595,2595,0
+20250324,191000,126183860,2595,2595,2595,2595,0
+20250324,190900,126183860,2595,2595,2595,2595,0
+20250324,190800,126183860,2595,2595,2595,2595,0
+20250324,190700,126183860,2595,2595,2595,2595,0
+20250324,190600,126183860,2595,2595,2595,2595,0
+20250324,190500,126183860,2595,2595,2595,2595,0
+20250324,190400,126183860,2595,2595,2595,2595,0
+20250324,190300,126183860,2595,2595,2595,2595,0
+20250324,190200,126183860,2595,2595,2595,2595,0
+20250324,190100,126183860,2595,2595,2595,2595,0
+20250324,190000,126183860,2595,2595,2595,2595,0
+20250324,185900,126183860,2595,2595,2595,2595,0
+20250324,185800,126183860,2595,2595,2595,2595,0
+20250324,185700,126183860,2595,2595,2595,2595,0
+20250324,185600,126183860,2595,2595,2595,2595,0
+20250324,185500,126183860,2595,2595,2595,2595,0
+20250324,185400,126183860,2595,2595,2595,2595,0
+20250324,185300,126183860,2595,2595,2595,2595,0
+20250324,185200,126183860,2595,2595,2595,2595,0
+20250324,185100,126183860,2595,2595,2595,2595,0
+20250324,185000,126183860,2595,2595,2595,2595,0
+20250324,184900,126183860,2595,2595,2595,2595,0
+20250324,184800,126183860,2595,2595,2595,2595,0
+20250324,184700,126183860,2595,2595,2595,2595,0
+20250324,184600,126183860,2595,2595,2595,2595,1337
+20250324,184500,126183860,2595,2595,2595,2595,0
+20250324,184400,126183860,2595,2595,2595,2595,0
+20250324,184300,126183860,2595,2595,2595,2595,0
+20250324,184200,126183860,2595,2595,2595,2595,0
+20250324,184100,126183860,2595,2595,2595,2595,0
+20250324,184000,126183860,2595,2595,2595,2595,0
+20250324,183900,126183860,2595,2595,2595,2595,0
+20250324,183800,126183860,2595,2595,2595,2595,0
+20250324,183700,126183860,2595,2595,2595,2595,0
+20250324,183600,126183860,2595,2595,2595,2595,0
+20250324,183500,126183860,2595,2595,2595,2595,0
+20250324,183400,126183860,2595,2595,2595,2595,0
+20250324,183300,126183860,2595,2595,2595,2595,0
+20250324,183200,126183860,2595,2595,2595,2595,0
+20250324,183100,126183860,2595,2595,2595,2595,0
+20250324,183000,126183860,2595,2595,2595,2595,0
+20250324,182900,126183860,2595,2595,2595,2595,0
+20250324,182800,126183860,2595,2595,2595,2595,0
+20250324,182700,126183860,2595,2595,2595,2595,0
+20250324,182600,126183860,2595,2595,2595,2595,0
+20250324,182500,126183860,2595,2595,2595,2595,0
+20250324,182400,126183860,2595,2595,2595,2595,0
+20250324,182300,126183860,2595,2595,2595,2595,0
+20250324,182200,126183860,2595,2595,2595,2595,0
+20250324,182100,126183860,2595,2595,2595,2595,0
+20250324,182000,126183860,2595,2595,2595,2595,0
+20250324,181900,126183860,2595,2595,2595,2595,0
+20250324,181800,126183860,2595,2595,2595,2595,0
+20250324,181700,126183860,2595,2595,2595,2595,0
+20250324,181600,126183860,2595,2595,2595,2595,1337
+20250324,181500,126183860,2595,2595,2595,2595,0
+20250324,181400,126183860,2595,2595,2595,2595,0
+20250324,181300,126183860,2595,2595,2595,2595,0
+20250324,181200,126183860,2595,2595,2595,2595,0
+20250324,181100,126183860,2595,2595,2595,2595,0
+20250324,181000,126183860,2595,2595,2595,2595,0
+20250324,180900,126183860,2595,2595,2595,2595,0
+20250324,180800,126183860,2595,2595,2595,2595,0
+20250324,180700,126183860,2595,2595,2595,2595,0
+20250324,180600,126183860,2595,2595,2595,2595,0
+20250324,180500,126183860,2595,2595,2595,2595,0
+20250324,180400,126183860,2595,2595,2595,2595,0
+20250324,180300,126183860,2595,2595,2595,2595,0
+20250324,180200,126183860,2595,2595,2595,2595,0
+20250324,180100,126183860,2595,2595,2595,2595,0
+20250324,180000,126183860,2595,2595,2595,2595,0
+20250324,175900,126183860,2595,2595,2595,2595,0
+20250324,175800,126183860,2595,2595,2595,2595,0
+20250324,175700,126183860,2595,2595,2595,2595,0
+20250324,175600,126183860,2595,2595,2595,2595,0
+20250324,175500,126183860,2595,2595,2595,2595,0
+20250324,175400,126183860,2595,2595,2595,2595,0
+20250324,175300,126183860,2595,2595,2595,2595,0
+20250324,175200,126183860,2595,2595,2595,2595,0
+20250324,175100,126183860,2595,2595,2595,2595,0
+20250324,175000,126183860,2595,2595,2595,2595,0
+20250324,174900,126183860,2595,2595,2595,2595,0
+20250324,174800,126183860,2595,2595,2595,2595,0
+20250324,174700,126183860,2595,2595,2595,2595,0
+20250324,174600,126183860,2595,2595,2595,2595,1337
+20250324,174500,126183860,2595,2595,2595,2595,0
+20250324,174400,126183860,2595,2595,2595,2595,0
+20250324,174300,126183860,2595,2595,2595,2595,0
+20250324,174200,126183860,2595,2595,2595,2595,0
+20250324,174100,126183860,2595,2595,2595,2595,0
+20250324,174000,126183860,2595,2595,2595,2595,0
+20250324,173900,126183860,2595,2595,2595,2595,0
+20250324,173800,126183860,2595,2595,2595,2595,0
+20250324,173700,126183860,2595,2595,2595,2595,0
+20250324,173600,126183860,2595,2595,2595,2595,0
+20250324,173500,126183860,2595,2595,2595,2595,0
+20250324,173400,126183860,2595,2595,2595,2595,0
+20250324,173300,126183860,2595,2595,2595,2595,0
+20250324,173200,126183860,2595,2595,2595,2595,0
+20250324,173100,126183860,2595,2595,2595,2595,0
+20250324,173000,126183860,2595,2595,2595,2595,0
+20250324,172900,126183860,2595,2595,2595,2595,0
+20250324,172800,126183860,2595,2595,2595,2595,0
+20250324,172700,126183860,2595,2595,2595,2595,0
+20250324,172600,126183860,2595,2595,2595,2595,0
+20250324,172500,126183860,2595,2595,2595,2595,0
+20250324,172400,126183860,2595,2595,2595,2595,0
+20250324,172300,126183860,2595,2595,2595,2595,0
+20250324,172200,126183860,2595,2595,2595,2595,0
+20250324,172100,126183860,2595,2595,2595,2595,0
+20250324,172000,126183860,2595,2595,2595,2595,0
+20250324,171900,126183860,2595,2595,2595,2595,0
+20250324,171800,126183860,2595,2595,2595,2595,0
+20250324,171700,126183860,2595,2595,2595,2595,0
+20250324,171600,126183860,2595,2595,2595,2595,1337
+20250324,171500,126183860,2595,2595,2595,2595,0
+20250324,171400,126183860,2595,2595,2595,2595,0
+20250324,171300,126183860,2595,2595,2595,2595,0
+20250324,171200,126183860,2595,2595,2595,2595,0
+20250324,171100,126183860,2595,2595,2595,2595,0
+20250324,171000,126183860,2595,2595,2595,2595,0
+20250324,170900,126183860,2595,2595,2595,2595,0
+20250324,170800,126183860,2595,2595,2595,2595,0
+20250324,170700,126183860,2595,2595,2595,2595,0
+20250324,170600,126183860,2595,2595,2595,2595,0
+20250324,170500,126183860,2595,2595,2595,2595,0
+20250324,170400,126183860,2595,2595,2595,2595,0
+20250324,170300,126183860,2595,2595,2595,2595,0
+20250324,170200,126183860,2595,2595,2595,2595,0
+20250324,170100,126183860,2595,2595,2595,2595,0
+20250324,170000,126183860,2595,2595,2595,2595,0
+20250324,165900,126183860,2595,2595,2595,2595,0
+20250324,165800,126183860,2595,2595,2595,2595,0
+20250324,165700,126183860,2595,2595,2595,2595,0
+20250324,165600,126183860,2595,2595,2595,2595,0
+20250324,165500,126183860,2595,2595,2595,2595,0
+20250324,165400,126183860,2595,2595,2595,2595,0
+20250324,165300,126183860,2595,2595,2595,2595,0
+20250324,165200,126183860,2595,2595,2595,2595,0
+20250324,165100,126183860,2595,2595,2595,2595,0
+20250324,165000,126183860,2595,2595,2595,2595,0
+20250324,164900,126183860,2595,2595,2595,2595,0
+20250324,164800,126183860,2595,2595,2595,2595,0
+20250324,164700,126183860,2595,2595,2595,2595,0
+20250324,164600,126183860,2595,2595,2595,2595,1337
+20250324,164500,126183860,2595,2595,2595,2595,0
+20250324,164400,126183860,2595,2595,2595,2595,0
+20250324,164300,126183860,2595,2595,2595,2595,0
+20250324,164200,126183860,2595,2595,2595,2595,0
+20250324,164100,126183860,2595,2595,2595,2595,0
+20250324,164000,126183860,2595,2595,2595,2595,0
+20250324,163900,126183860,2595,2595,2595,2595,0
+20250324,163800,126183860,2595,2595,2595,2595,0
+20250324,163700,126183860,2595,2595,2595,2595,0
+20250324,163600,126183860,2595,2595,2595,2595,0
+20250324,163500,126183860,2595,2595,2595,2595,0
+20250324,163400,126183860,2595,2595,2595,2595,0
+20250324,163300,126183860,2595,2595,2595,2595,0
+20250324,163200,126183860,2595,2595,2595,2595,0
+20250324,163100,126183860,2595,2595,2595,2595,0
+20250324,163000,126183860,2595,2595,2595,2595,0
+20250324,162900,126183860,2595,2595,2595,2595,0
+20250324,162800,126183860,2595,2595,2595,2595,0
+20250324,162700,126183860,2595,2595,2595,2595,0
+20250324,162600,126183860,2595,2595,2595,2595,0
+20250324,162500,126183860,2595,2595,2595,2595,0
+20250324,162400,126183860,2595,2595,2595,2595,0
+20250324,162300,126183860,2595,2595,2595,2595,0
+20250324,162200,126183860,2595,2595,2595,2595,0
+20250324,162100,126183860,2595,2595,2595,2595,0
+20250324,162000,126183860,2595,2595,2595,2595,0
+20250324,161900,126183860,2595,2595,2595,2595,0
+20250324,161800,126183860,2595,2595,2595,2595,0
+20250324,161700,126183860,2595,2595,2595,2595,0
+20250324,161600,126183860,2595,2595,2595,2595,1337
+20250324,161500,126183860,2595,2595,2595,2595,0
+20250324,161400,126183860,2595,2595,2595,2595,0
+20250324,161300,126183860,2595,2595,2595,2595,0
+20250324,161200,126183860,2595,2595,2595,2595,0
+20250324,161100,126183860,2595,2595,2595,2595,0
+20250324,161000,126183860,2595,2595,2595,2595,0
+20250324,160900,126183860,2595,2595,2595,2595,0
+20250324,160800,126183860,2595,2595,2595,2595,0
+20250324,160700,126183860,2595,2595,2595,2595,0
+20250324,160600,126183860,2595,2595,2595,2595,0
+20250324,160500,126183860,2595,2595,2595,2595,0
+20250324,160400,126183860,2595,2595,2595,2595,0
+20250324,160300,126183860,2595,2595,2595,2595,0
+20250324,160200,126183860,2595,2595,2595,2595,0
+20250324,160100,126183860,2595,2595,2595,2595,0
+20250324,160000,126183860,2595,2595,2595,2595,0
+20250324,155900,126183860,2595,2595,2595,2595,0
+20250324,155800,126183860,2595,2595,2595,2595,0
+20250324,155700,126183860,2595,2595,2595,2595,0
+20250324,155600,126183860,2595,2595,2595,2595,0
+20250324,155500,126183860,2595,2595,2595,2595,0
+20250324,155400,126183860,2595,2595,2595,2595,0
+20250324,155300,126183860,2595,2595,2595,2595,0
+20250324,155200,126183860,2595,2595,2595,2595,0
+20250324,155100,126183860,2595,2595,2595,2595,0
+20250324,155000,126183860,2595,2595,2595,2595,0
+20250324,154900,126183860,2595,2595,2595,2595,0
+20250324,154800,126183860,2595,2595,2595,2595,0
+20250324,154700,126183860,2595,2595,2595,2595,0
+20250324,154600,126183860,2595,2595,2595,2595,1337
+20250324,154500,126183860,2595,2595,2595,2595,0
+20250324,154400,126183860,2595,2595,2595,2595,0
+20250324,154300,126183860,2595,2595,2595,2595,0
+20250324,154200,126183860,2595,2595,2595,2595,0
+20250324,154100,126183860,2595,2595,2595,2595,0
+20250324,154000,126183860,2595,2595,2595,2595,0
+20250324,153900,126183860,2595,2595,2595,2595,0
+20250324,153800,126183860,2595,2595,2595,2595,0
+20250324,153700,126183860,2595,2595,2595,2595,0
+20250324,153600,126183860,2595,2595,2595,2595,0
+20250324,153500,126183860,2595,2595,2595,2595,0
+20250324,153400,126183860,2595,2595,2595,2595,0
+20250324,153300,126183860,2595,2595,2595,2595,0
+20250324,153200,126183860,2595,2595,2595,2595,0
+20250324,153100,126183860,2595,2595,2595,2595,0
+20250324,153000,126183860,2595,2595,2595,2595,1337
+20250324,152900,122714345,2585,2585,2585,2585,0
+20250324,152800,122714345,2585,2585,2585,2585,0
+20250324,152700,122714345,2585,2585,2585,2585,0
+20250324,152600,122714345,2585,2585,2585,2585,0
+20250324,152500,122714345,2585,2585,2585,2585,0
+20250324,152400,122714345,2585,2585,2585,2585,0
+20250324,152300,122714345,2585,2585,2585,2585,0
+20250324,152200,122714345,2585,2585,2585,2585,0
+20250324,152100,122714345,2585,2585,2585,2585,0
+20250324,152000,122714345,2585,2585,2585,2585,0
+20250324,151900,122714345,2585,2585,2585,2585,0
+20250324,151800,122714345,2585,2585,2585,2585,0
+20250324,151700,122714345,2585,2585,2585,2585,0
+20250324,151600,122714345,2585,2585,2585,2585,4
+20250324,151500,122704005,2590,2590,2590,2590,0
+20250324,151400,122704005,2590,2590,2590,2590,1124
+20250324,151300,119792845,2590,2580,2595,2580,217
+20250324,151200,119230575,2580,2580,2580,2580,0
+20250324,151100,119230575,2580,2595,2595,2580,2236
+20250324,151000,113444140,2595,2595,2595,2595,0
+20250324,150900,113444140,2595,2595,2595,2595,0
+20250324,150800,113444140,2595,2595,2595,2595,0
+20250324,150700,113444140,2595,2595,2595,2595,515
+20250324,150600,112107715,2600,2600,2600,2600,0
+20250324,150500,112107715,2600,2600,2600,2600,0
+20250324,150400,112107715,2600,2600,2600,2600,0
+20250324,150300,112107715,2600,2600,2600,2600,0
+20250324,150200,112107715,2600,2600,2600,2600,50
+20250324,150100,111977715,2595,2595,2595,2595,985
+20250324,150000,109421640,2595,2595,2595,2595,0
+20250324,145900,109421640,2595,2595,2595,2595,0
+20250324,145800,109421640,2595,2595,2595,2595,0
+20250324,145700,109421640,2595,2595,2595,2595,0
+20250324,145600,109421640,2595,2595,2595,2595,0
+20250324,145500,109421640,2595,2595,2595,2595,0
+20250324,145400,109421640,2595,2595,2595,2595,0
+20250324,145300,109421640,2595,2595,2595,2595,0
+20250324,145200,109421640,2595,2595,2595,2595,0
+20250324,145100,109421640,2595,2595,2595,2595,200
+20250324,145000,108902640,2595,2595,2595,2595,0
+20250324,144900,108902640,2595,2595,2595,2595,72
+20250324,144800,108715800,2595,2595,2595,2595,0
+20250324,144700,108715800,2595,2595,2595,2595,0
+20250324,144600,108715800,2595,2595,2595,2595,0
+20250324,144500,108715800,2595,2595,2595,2595,0
+20250324,144400,108715800,2595,2595,2595,2595,0
+20250324,144300,108715800,2595,2595,2595,2595,0
+20250324,144200,108715800,2595,2595,2595,2595,54
+20250324,144100,108575670,2590,2590,2590,2590,2939
+20250324,144000,100963660,2595,2595,2595,2595,0
+20250324,143900,100963660,2595,2595,2595,2595,0
+20250324,143800,100963660,2595,2595,2595,2595,0
+20250324,143700,100963660,2595,2595,2595,2595,0
+20250324,143600,100963660,2595,2595,2595,2595,699
+20250324,143500,99149755,2595,2595,2595,2595,10
+20250324,143400,99123805,2595,2595,2595,2595,85
+20250324,143300,98903230,2595,2595,2595,2595,310
+20250324,143200,98098780,2600,2600,2600,2600,0
+20250324,143100,98098780,2600,2600,2600,2600,4
+20250324,143000,98088380,2595,2595,2595,2595,47
+20250324,142900,97966415,2595,2595,2595,2595,0
+20250324,142800,97966415,2595,2595,2595,2595,0
+20250324,142700,97966415,2595,2595,2595,2595,0
+20250324,142600,97966415,2595,2595,2595,2595,1
+20250324,142500,97963820,2595,2595,2595,2595,0
+20250324,142400,97963820,2595,2595,2595,2595,0
+20250324,142300,97963820,2595,2595,2595,2595,0
+20250324,142200,97963820,2595,2595,2595,2595,0
+20250324,142100,97963820,2595,2595,2595,2595,0
+20250324,142000,97963820,2595,2595,2595,2595,0
+20250324,141900,97963820,2595,2595,2595,2595,0
+20250324,141800,97963820,2595,2595,2595,2595,0
+20250324,141700,97963820,2595,2595,2595,2595,0
+20250324,141600,97963820,2595,2595,2595,2595,0
+20250324,141500,97963820,2595,2595,2595,2595,0
+20250324,141400,97963820,2595,2595,2595,2595,169
+20250324,141300,97525265,2600,2600,2600,2600,0
+20250324,141200,97525265,2600,2600,2600,2600,0
+20250324,141100,97525265,2600,2600,2600,2600,0
+20250324,141000,97525265,2600,2600,2600,2600,0
+20250324,140900,97525265,2600,2600,2600,2600,0
+20250324,140800,97525265,2600,2600,2600,2600,0
+20250324,140700,97525265,2600,2600,2600,2600,0
+20250324,140600,97525265,2600,2600,2600,2600,0
+20250324,140500,97525265,2600,2600,2600,2600,0
+20250324,140400,97525265,2600,2600,2600,2600,0
+20250324,140300,97525265,2600,2600,2600,2600,84
+20250324,140200,97306865,2595,2595,2595,2595,0
+20250324,140100,97306865,2595,2597,2597,2595,10
+20250324,140000,97280897,2600,2600,2600,2600,0
+20250324,135900,97280897,2600,2600,2600,2600,8
+20250324,135800,97260097,2600,2600,2600,2600,0
+20250324,135700,97260097,2600,2600,2600,2600,0
+20250324,135600,97260097,2600,2600,2600,2600,0
+20250324,135500,97260097,2600,2600,2600,2600,0
+20250324,135400,97260097,2600,2600,2600,2600,0
+20250324,135300,97260097,2600,2600,2600,2600,0
+20250324,135200,97260097,2600,2597,2600,2597,2
+20250324,135100,97254900,2600,2600,2600,2600,0
+20250324,135000,97254900,2600,2597,2600,2597,2
+20250324,134900,97249703,2597,2597,2597,2597,0
+20250324,134800,97249703,2597,2597,2597,2597,0
+20250324,134700,97249703,2597,2597,2597,2597,0
+20250324,134600,97249703,2597,2597,2597,2597,0
+20250324,134500,97249703,2597,2597,2597,2597,0
+20250324,134400,97249703,2597,2597,2597,2597,0
+20250324,134300,97249703,2597,2597,2597,2597,0
+20250324,134200,97249703,2597,2597,2597,2597,19
+20250324,134100,97200360,2595,2595,2595,2595,0
+20250324,134000,97200360,2595,2595,2595,2595,0
+20250324,133900,97200360,2595,2595,2595,2595,0
+20250324,133800,97200360,2595,2600,2600,2595,48
+20250324,133700,97075685,2595,2595,2595,2595,0
+20250324,133600,97075685,2595,2595,2595,2595,0
+20250324,133500,97075685,2595,2595,2595,2595,0
+20250324,133400,97075685,2595,2595,2595,2595,0
+20250324,133300,97075685,2595,2595,2595,2595,0
+20250324,133200,97075685,2595,2595,2595,2595,0
+20250324,133100,97075685,2595,2595,2595,2595,0
+20250324,133000,97075685,2595,2595,2595,2595,0
+20250324,132900,97075685,2595,2595,2595,2595,0
+20250324,132800,97075685,2595,2595,2595,2595,0
+20250324,132700,97075685,2595,2595,2595,2595,0
+20250324,132600,97075685,2595,2595,2595,2595,0
+20250324,132500,97075685,2595,2595,2595,2595,3
+20250324,132400,97067900,2595,2595,2595,2595,0
+20250324,132300,97067900,2595,2595,2595,2595,0
+20250324,132200,97067900,2595,2595,2595,2595,444
+20250324,132100,95915720,2600,2600,2600,2600,0
+20250324,132000,95915720,2600,2600,2600,2600,0
+20250324,131900,95915720,2600,2600,2600,2600,0
+20250324,131800,95915720,2600,2600,2600,2600,0
+20250324,131700,95915720,2600,2600,2600,2600,7
+20250324,131600,95897520,2600,2600,2600,2600,1
+20250324,131500,95894920,2590,2590,2590,2590,0
+20250324,131400,95894920,2590,2590,2590,2590,0
+20250324,131300,95894920,2590,2595,2595,2590,9
+20250324,131200,95871585,2605,2605,2605,2605,0
+20250324,131100,95871585,2605,2605,2605,2605,1
+20250324,131000,95868980,2590,2595,2595,2590,61
+20250324,130900,95710840,2595,2595,2595,2595,0
+20250324,130800,95710840,2595,2595,2595,2595,0
+20250324,130700,95710840,2595,2595,2595,2595,0
+20250324,130600,95710840,2595,2595,2595,2595,49
+20250324,130500,95583685,2605,2605,2605,2605,0
+20250324,130400,95583685,2605,2605,2605,2605,0
+20250324,130300,95583685,2605,2605,2605,2605,0
+20250324,130200,95583685,2605,2605,2605,2605,0
+20250324,130100,95583685,2605,2605,2605,2605,300
+20250324,130000,94802185,2610,2610,2610,2610,0
+20250324,125900,94802185,2610,2610,2610,2610,190
+20250324,125800,94306285,2610,2610,2610,2610,0
+20250324,125700,94306285,2610,2610,2610,2610,1
+20250324,125600,94303675,2605,2595,2605,2595,604
+20250324,125500,92730265,2605,2605,2605,2605,0
+20250324,125400,92730265,2605,2605,2605,2605,0
+20250324,125300,92730265,2605,2605,2605,2605,0
+20250324,125200,92730265,2605,2605,2605,2605,0
+20250324,125100,92730265,2605,2605,2605,2605,20
+20250324,125000,92678165,2605,2605,2605,2605,0
+20250324,124900,92678165,2605,2605,2605,2605,0
+20250324,124800,92678165,2605,2605,2605,2605,221
+20250324,124700,92102460,2605,2605,2605,2605,1
+20250324,124600,92099855,2605,2600,2605,2600,206
+20250324,124500,91564120,2600,2600,2600,2600,0
+20250324,124400,91564120,2600,2600,2600,2600,0
+20250324,124300,91564120,2600,2600,2600,2600,0
+20250324,124200,91564120,2600,2600,2600,2600,0
+20250324,124100,91564120,2600,2600,2600,2600,100
+20250324,124000,91304120,2600,2600,2600,2600,0
+20250324,123900,91304120,2600,2600,2600,2600,0
+20250324,123800,91304120,2600,2600,2600,2600,0
+20250324,123700,91304120,2600,2600,2600,2600,0
+20250324,123600,91304120,2600,2600,2600,2600,2
+20250324,123500,91298920,2600,2600,2600,2600,1819
+20250324,123400,86569520,2605,2600,2605,2600,187
+20250324,123300,86083290,2600,2600,2600,2600,2000
+20250324,123200,80883290,2605,2605,2605,2605,0
+20250324,123100,80883290,2605,2605,2605,2605,1
+20250324,123000,80880685,2605,2605,2605,2605,0
+20250324,122900,80880685,2605,2605,2605,2605,1
+20250324,122800,80878080,2600,2600,2600,2600,28
+20250324,122700,80805280,2605,2605,2605,2605,0
+20250324,122600,80805280,2605,2605,2605,2605,0
+20250324,122500,80805280,2605,2605,2605,2605,0
+20250324,122400,80805280,2605,2605,2605,2605,0
+20250324,122300,80805280,2605,2605,2605,2605,0
+20250324,122200,80805280,2605,2605,2605,2605,0
+20250324,122100,80805280,2605,2605,2605,2605,0
+20250324,122000,80805280,2605,2605,2605,2605,0
+20250324,121900,80805280,2605,2605,2605,2605,0
+20250324,121800,80805280,2605,2605,2605,2605,0
+20250324,121700,80805280,2605,2605,2605,2605,0
+20250324,121600,80805280,2605,2605,2605,2605,0
+20250324,121500,80805280,2605,2605,2605,2605,0
+20250324,121400,80805280,2605,2605,2605,2605,2
+20250324,121300,80800070,2590,2590,2590,2590,0
+20250324,121200,80800070,2590,2590,2590,2590,0
+20250324,121100,80800070,2590,2590,2590,2590,0
+20250324,121000,80800070,2590,2590,2590,2590,0
+20250324,120900,80800070,2590,2590,2590,2590,20
+20250324,120800,80748270,2610,2610,2610,2590,3097
+20250324,120700,72724105,2615,2615,2615,2615,2
+20250324,120600,72718875,2610,2610,2610,2610,976
+20250324,120500,70171515,2610,2610,2610,2610,0
+20250324,120400,70171515,2610,2605,2610,2605,32
+20250324,120300,70088140,2605,2605,2605,2605,0
+20250324,120200,70088140,2605,2605,2605,2605,0
+20250324,120100,70088140,2605,2605,2605,2605,2
+20250324,120000,70082930,2600,2600,2600,2600,0
+20250324,115900,70082930,2600,2600,2600,2600,0
+20250324,115800,70082930,2600,2600,2600,2600,0
+20250324,115700,70082930,2600,2600,2600,2600,50
+20250324,115600,69952930,2600,2600,2600,2600,0
+20250324,115500,69952930,2600,2600,2600,2600,1449
+20250324,115400,66185530,2600,2600,2600,2600,993
+20250324,115300,63603730,2600,2600,2600,2600,0
+20250324,115200,63603730,2600,2600,2600,2600,0
+20250324,115100,63603730,2600,2600,2600,2600,0
+20250324,115000,63603730,2600,2600,2600,2600,0
+20250324,114900,63603730,2600,2600,2600,2600,0
+20250324,114800,63603730,2600,2600,2600,2600,1
+20250324,114700,63601130,2600,2600,2600,2600,0
+20250324,114600,63601130,2600,2600,2600,2600,11
+20250324,114500,63572530,2600,2595,2600,2595,11
+20250324,114400,63543980,2600,2600,2600,2600,0
+20250324,114300,63543980,2600,2600,2600,2600,1
+20250324,114200,63541380,2600,2610,2610,2595,902
+20250324,114100,61195925,2615,2625,2625,2605,3047
+20250324,114000,53245340,2635,2635,2635,2635,0
+20250324,113900,53245340,2635,2635,2635,2615,5049
+20250324,113800,40009220,2635,2640,2640,2635,2500
+20250324,113700,33417410,2645,2645,2645,2645,69
+20250324,113600,33234905,2645,2645,2645,2645,0
+20250324,113500,33234905,2645,2650,2650,2645,1000
+20250324,113400,30587035,2645,2645,2645,2645,0
+20250324,113300,30587035,2645,2660,2660,2645,3022
+20250324,113200,22570050,2660,2660,2660,2660,0
+20250324,113100,22570050,2660,2660,2660,2660,0
+20250324,113000,22570050,2660,2660,2660,2660,0
+20250324,112900,22570050,2660,2660,2660,2660,1000
+20250324,112800,19910050,2660,2660,2660,2660,0
+20250324,112700,19910050,2660,2660,2660,2660,0
+20250324,112600,19910050,2660,2660,2660,2660,0
+20250324,112500,19910050,2660,2660,2660,2660,0
+20250324,112400,19910050,2660,2660,2660,2660,0
+20250324,112300,19910050,2660,2660,2660,2660,3
+20250324,112200,19902070,2665,2665,2665,2665,0
+20250324,112100,19902070,2665,2665,2665,2665,0
+20250324,112000,19902070,2665,2665,2665,2665,0
+20250324,111900,19902070,2665,2665,2665,2665,0
+20250324,111800,19902070,2665,2665,2665,2665,0
+20250324,111700,19902070,2665,2665,2665,2665,0
+20250324,111600,19902070,2665,2665,2665,2665,0
+20250324,111500,19902070,2665,2665,2665,2665,0
+20250324,111400,19902070,2665,2665,2665,2665,0
+20250324,111300,19902070,2665,2665,2665,2665,0
+20250324,111200,19902070,2665,2665,2665,2665,0
+20250324,111100,19902070,2665,2665,2665,2665,0
+20250324,111000,19902070,2665,2665,2665,2665,0
+20250324,110900,19902070,2665,2665,2665,2665,0
+20250324,110800,19902070,2665,2665,2665,2665,0
+20250324,110700,19902070,2665,2665,2665,2665,0
+20250324,110600,19902070,2665,2665,2665,2665,0
+20250324,110500,19902070,2665,2665,2665,2665,0
+20250324,110400,19902070,2665,2665,2665,2665,0
+20250324,110300,19902070,2665,2665,2665,2665,0
+20250324,110200,19902070,2665,2665,2665,2665,0
+20250324,110100,19902070,2665,2665,2665,2665,1
+20250324,110000,19899405,2675,2675,2675,2675,0
+20250324,105900,19899405,2675,2675,2675,2675,0
+20250324,105800,19899405,2675,2675,2675,2675,0
+20250324,105700,19899405,2675,2675,2675,2675,0
+20250324,105600,19899405,2675,2675,2675,2675,0
+20250324,105500,19899405,2675,2675,2675,2675,0
+20250324,105400,19899405,2675,2675,2675,2675,0
+20250324,105300,19899405,2675,2675,2675,2675,0
+20250324,105200,19899405,2675,2675,2675,2675,0
+20250324,105100,19899405,2675,2670,2675,2670,183
+20250324,105000,19409995,2680,2665,2680,2665,245
+20250324,104900,18756800,2665,2665,2665,2665,0
+20250324,104800,18756800,2665,2665,2665,2665,0
+20250324,104700,18756800,2665,2665,2665,2665,0
+20250324,104600,18756800,2665,2665,2665,2665,0
+20250324,104500,18756800,2665,2665,2665,2665,0
+20250324,104400,18756800,2665,2665,2665,2665,0
+20250324,104300,18756800,2665,2665,2665,2665,0
+20250324,104200,18756800,2665,2665,2665,2665,0
+20250324,104100,18756800,2665,2665,2665,2665,0
+20250324,104000,18756800,2665,2665,2665,2665,0
+20250324,103900,18756800,2665,2665,2665,2665,0
+20250324,103800,18756800,2665,2665,2665,2665,0
+20250324,103700,18756800,2665,2665,2665,2665,0
+20250324,103600,18756800,2665,2665,2665,2665,60
+20250324,103500,18596900,2665,2700,2710,2665,88
+20250324,103400,18359175,2710,2710,2710,2710,0
+20250324,103300,18359175,2710,2710,2710,2710,0
+20250324,103200,18359175,2710,2710,2710,2710,0
+20250324,103100,18359175,2710,2675,2710,2675,414
+20250324,103000,17251330,2675,2675,2675,2675,90
+20250324,102900,17010580,2660,2660,2675,2660,242
+20250324,102800,16366815,2650,2650,2650,2650,95
+20250324,102700,16115065,2675,2675,2675,2675,0
+20250324,102600,16115065,2675,2675,2675,2675,0
+20250324,102500,16115065,2675,2665,2675,2665,89
+20250324,102400,15877800,2645,2645,2645,2645,0
+20250324,102300,15877800,2645,2645,2645,2645,0
+20250324,102200,15877800,2645,2645,2645,2645,0
+20250324,102100,15877800,2645,2645,2645,2645,0
+20250324,102000,15877800,2645,2645,2645,2645,254
+20250324,101900,15205970,2645,2645,2645,2645,0
+20250324,101800,15205970,2645,2645,2645,2645,30
+20250324,101700,15126620,2645,2645,2645,2645,0
+20250324,101600,15126620,2645,2645,2645,2645,0
+20250324,101500,15126620,2645,2645,2645,2645,0
+20250324,101400,15126620,2645,2645,2645,2645,0
+20250324,101300,15126620,2645,2645,2645,2645,0
+20250324,101200,15126620,2645,2645,2645,2645,0
+20250324,101100,15126620,2645,2645,2645,2645,137
+20250324,101000,14764255,2645,2665,2665,2640,1386
+20250324,100900,11087535,2660,2660,2660,2660,0
+20250324,100800,11087535,2660,2660,2660,2660,0
+20250324,100700,11087535,2660,2660,2660,2660,0
+20250324,100600,11087535,2660,2660,2660,2660,0
+20250324,100500,11087535,2660,2660,2660,2660,0
+20250324,100400,11087535,2660,2660,2660,2660,0
+20250324,100300,11087535,2660,2660,2660,2660,0
+20250324,100200,11087535,2660,2660,2660,2660,0
+20250324,100100,11087535,2660,2660,2660,2660,0
+20250324,100000,11087535,2660,2660,2660,2660,0
+20250324,095900,11087535,2660,2660,2660,2660,11
+20250324,095800,11058275,2680,2680,2680,2680,0
+20250324,095700,11058275,2680,2680,2680,2680,0
+20250324,095600,11058275,2680,2680,2680,2680,0
+20250324,095500,11058275,2680,2680,2680,2680,0
+20250324,095400,11058275,2680,2680,2680,2680,0
+20250324,095300,11058275,2680,2680,2680,2680,0
+20250324,095200,11058275,2680,2680,2680,2680,0
+20250324,095100,11058275,2680,2680,2680,2680,1
+20250324,095000,11055595,2660,2665,2665,2660,96
+20250324,094900,10800055,2675,2675,2675,2675,0
+20250324,094800,10800055,2675,2675,2675,2675,0
+20250324,094700,10800055,2675,2675,2675,2675,7
+20250324,094600,10781330,2675,2675,2675,2675,0
+20250324,094500,10781330,2675,2675,2675,2675,0
+20250324,094400,10781330,2675,2675,2675,2675,0
+20250324,094300,10781330,2675,2675,2675,2675,0
+20250324,094200,10781330,2675,2675,2675,2675,0
+20250324,094100,10781330,2675,2675,2675,2675,0
+20250324,094000,10781330,2675,2675,2675,2675,0
+20250324,093900,10781330,2675,2675,2675,2675,0
+20250324,093800,10781330,2675,2675,2675,2675,0
+20250324,093700,10781330,2675,2675,2675,2675,0
+20250324,093600,10781330,2675,2675,2675,2675,50
+20250324,093500,10647580,2675,2675,2675,2675,0
+20250324,093400,10647580,2675,2675,2675,2675,464
+20250324,093300,9406380,2675,2675,2675,2675,0
+20250324,093200,9406380,2675,2675,2675,2675,0
+20250324,093100,9406380,2675,2675,2675,2675,2
+20250324,093000,9401030,2665,2670,2670,2665,450
+20250324,092900,8201730,2670,2670,2670,2670,0
+20250324,092800,8201730,2670,2670,2670,2670,0
+20250324,092700,8201730,2670,2670,2670,2670,400
+20250324,092600,7133730,2665,2665,2665,2665,17
+20250324,092500,7088425,2670,2670,2670,2670,0
+20250324,092400,7088425,2670,2670,2670,2670,0
+20250324,092300,7088425,2670,2670,2670,2670,0
+20250324,092200,7088425,2670,2670,2670,2670,40
+20250324,092100,6981625,2680,2680,2680,2680,284
+20250324,092000,6220505,2680,2680,2680,2680,0
+20250324,091900,6220505,2680,2680,2680,2680,0
+20250324,091800,6220505,2680,2680,2680,2680,0
+20250324,091700,6220505,2680,2680,2695,2680,622
+20250324,091600,4552150,2695,2695,2695,2695,0
+20250324,091500,4552150,2695,2695,2695,2695,0
+20250324,091400,4552150,2695,2695,2695,2695,0
+20250324,091300,4552150,2695,2695,2695,2695,23
+20250324,091200,4490165,2690,2690,2690,2690,677
+20250324,091100,2669035,2695,2695,2695,2695,0
+20250324,091000,2669035,2695,2695,2695,2695,0
+20250324,090900,2669035,2695,2695,2695,2695,0
+20250324,090800,2669035,2695,2695,2695,2695,0
+20250324,090700,2669035,2695,2695,2695,2695,0
+20250324,090600,2669035,2695,2690,2695,2690,35
+20250324,090500,2574765,2690,2690,2690,2690,0
+20250324,090400,2574765,2690,2690,2690,2690,55
+20250324,090300,2426815,2695,2700,2700,2695,673
+20250324,090200,612125,2740,2740,2740,2740,0
+20250324,090100,612125,2740,2740,2740,2740,5
+20250324,090000,598425,2745,2720,2745,2720,220

110020/min/candle-20250325.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201400,312879065,2400,2400,2400,2400,1683
+20250325,201300,312879065,2400,2400,2400,2400,0
+20250325,201200,312879065,2400,2400,2400,2400,0
+20250325,201100,312879065,2400,2400,2400,2400,0
+20250325,201000,312879065,2400,2400,2400,2400,0
+20250325,200900,312879065,2400,2400,2400,2400,0
+20250325,200800,312879065,2400,2400,2400,2400,0
+20250325,200700,312879065,2400,2400,2400,2400,0
+20250325,200600,312879065,2400,2400,2400,2400,0
+20250325,200500,312879065,2400,2400,2400,2400,0
+20250325,200400,312879065,2400,2400,2400,2400,0
+20250325,200300,312879065,2400,2400,2400,2400,0
+20250325,200200,312879065,2400,2400,2400,2400,0
+20250325,200100,312879065,2400,2400,2400,2400,0
+20250325,200000,312879065,2400,2400,2400,2400,0
+20250325,195900,312879065,2400,2400,2400,2400,0
+20250325,195800,312879065,2400,2400,2400,2400,0
+20250325,195700,312879065,2400,2400,2400,2400,0
+20250325,195600,312879065,2400,2400,2400,2400,0
+20250325,195500,312879065,2400,2400,2400,2400,0
+20250325,195400,312879065,2400,2400,2400,2400,0
+20250325,195300,312879065,2400,2400,2400,2400,0
+20250325,195200,312879065,2400,2400,2400,2400,0
+20250325,195100,312879065,2400,2400,2400,2400,0
+20250325,195000,312879065,2400,2400,2400,2400,0
+20250325,194900,312879065,2400,2400,2400,2400,0
+20250325,194800,312879065,2400,2400,2400,2400,0
+20250325,194700,312879065,2400,2400,2400,2400,0
+20250325,194600,312879065,2400,2400,2400,2400,0
+20250325,194500,312879065,2400,2400,2400,2400,0
+20250325,194400,312879065,2400,2400,2400,2400,1683
+20250325,194300,312879065,2400,2400,2400,2400,0
+20250325,194200,312879065,2400,2400,2400,2400,0
+20250325,194100,312879065,2400,2400,2400,2400,0
+20250325,194000,312879065,2400,2400,2400,2400,0
+20250325,193900,312879065,2400,2400,2400,2400,0
+20250325,193800,312879065,2400,2400,2400,2400,0
+20250325,193700,312879065,2400,2400,2400,2400,0
+20250325,193600,312879065,2400,2400,2400,2400,0
+20250325,193500,312879065,2400,2400,2400,2400,0
+20250325,193400,312879065,2400,2400,2400,2400,0
+20250325,193300,312879065,2400,2400,2400,2400,0
+20250325,193200,312879065,2400,2400,2400,2400,0
+20250325,193100,312879065,2400,2400,2400,2400,0
+20250325,193000,312879065,2400,2400,2400,2400,0
+20250325,192900,312879065,2400,2400,2400,2400,0
+20250325,192800,312879065,2400,2400,2400,2400,0
+20250325,192700,312879065,2400,2400,2400,2400,0
+20250325,192600,312879065,2400,2400,2400,2400,0
+20250325,192500,312879065,2400,2400,2400,2400,0
+20250325,192400,312879065,2400,2400,2400,2400,0
+20250325,192300,312879065,2400,2400,2400,2400,0
+20250325,192200,312879065,2400,2400,2400,2400,0
+20250325,192100,312879065,2400,2400,2400,2400,0
+20250325,192000,312879065,2400,2400,2400,2400,0
+20250325,191900,312879065,2400,2400,2400,2400,0
+20250325,191800,312879065,2400,2400,2400,2400,0
+20250325,191700,312879065,2400,2400,2400,2400,0
+20250325,191600,312879065,2400,2400,2400,2400,0
+20250325,191500,312879065,2400,2400,2400,2400,0
+20250325,191400,312879065,2400,2400,2400,2400,1683
+20250325,191300,312879065,2400,2400,2400,2400,0
+20250325,191200,312879065,2400,2400,2400,2400,0
+20250325,191100,312879065,2400,2400,2400,2400,0
+20250325,191000,312879065,2400,2400,2400,2400,0
+20250325,190900,312879065,2400,2400,2400,2400,0
+20250325,190800,312879065,2400,2400,2400,2400,0
+20250325,190700,312879065,2400,2400,2400,2400,0
+20250325,190600,312879065,2400,2400,2400,2400,0
+20250325,190500,312879065,2400,2400,2400,2400,0
+20250325,190400,312879065,2400,2400,2400,2400,0
+20250325,190300,312879065,2400,2400,2400,2400,0
+20250325,190200,312879065,2400,2400,2400,2400,0
+20250325,190100,312879065,2400,2400,2400,2400,0
+20250325,190000,312879065,2400,2400,2400,2400,0
+20250325,185900,312879065,2400,2400,2400,2400,0
+20250325,185800,312879065,2400,2400,2400,2400,0
+20250325,185700,312879065,2400,2400,2400,2400,0
+20250325,185600,312879065,2400,2400,2400,2400,0
+20250325,185500,312879065,2400,2400,2400,2400,0
+20250325,185400,312879065,2400,2400,2400,2400,0
+20250325,185300,312879065,2400,2400,2400,2400,0
+20250325,185200,312879065,2400,2400,2400,2400,0
+20250325,185100,312879065,2400,2400,2400,2400,0
+20250325,185000,312879065,2400,2400,2400,2400,0
+20250325,184900,312879065,2400,2400,2400,2400,0
+20250325,184800,312879065,2400,2400,2400,2400,0
+20250325,184700,312879065,2400,2400,2400,2400,0
+20250325,184600,312879065,2400,2400,2400,2400,0
+20250325,184500,312879065,2400,2400,2400,2400,0
+20250325,184400,312879065,2400,2400,2400,2400,1683
+20250325,184300,312879065,2400,2400,2400,2400,0
+20250325,184200,312879065,2400,2400,2400,2400,0
+20250325,184100,312879065,2400,2400,2400,2400,0
+20250325,184000,312879065,2400,2400,2400,2400,0
+20250325,183900,312879065,2400,2400,2400,2400,0
+20250325,183800,312879065,2400,2400,2400,2400,0
+20250325,183700,312879065,2400,2400,2400,2400,0
+20250325,183600,312879065,2400,2400,2400,2400,0
+20250325,183500,312879065,2400,2400,2400,2400,0
+20250325,183400,312879065,2400,2400,2400,2400,0
+20250325,183300,312879065,2400,2400,2400,2400,0
+20250325,183200,312879065,2400,2400,2400,2400,0
+20250325,183100,312879065,2400,2400,2400,2400,0
+20250325,183000,312879065,2400,2400,2400,2400,0
+20250325,182900,312879065,2400,2400,2400,2400,0
+20250325,182800,312879065,2400,2400,2400,2400,0
+20250325,182700,312879065,2400,2400,2400,2400,0
+20250325,182600,312879065,2400,2400,2400,2400,0
+20250325,182500,312879065,2400,2400,2400,2400,0
+20250325,182400,312879065,2400,2400,2400,2400,0
+20250325,182300,312879065,2400,2400,2400,2400,0
+20250325,182200,312879065,2400,2400,2400,2400,0
+20250325,182100,312879065,2400,2400,2400,2400,0
+20250325,182000,312879065,2400,2400,2400,2400,0
+20250325,181900,312879065,2400,2400,2400,2400,0
+20250325,181800,312879065,2400,2400,2400,2400,0
+20250325,181700,312879065,2400,2400,2400,2400,0
+20250325,181600,312879065,2400,2400,2400,2400,0
+20250325,181500,312879065,2400,2400,2400,2400,0
+20250325,181400,312879065,2400,2400,2400,2400,1683
+20250325,181300,312879065,2400,2400,2400,2400,0
+20250325,181200,312879065,2400,2400,2400,2400,0
+20250325,181100,312879065,2400,2400,2400,2400,0
+20250325,181000,312879065,2400,2400,2400,2400,0
+20250325,180900,312879065,2400,2400,2400,2400,0
+20250325,180800,312879065,2400,2400,2400,2400,0
+20250325,180700,312879065,2400,2400,2400,2400,0
+20250325,180600,312879065,2400,2400,2400,2400,0
+20250325,180500,312879065,2400,2400,2400,2400,0
+20250325,180400,312879065,2400,2400,2400,2400,0
+20250325,180300,312879065,2400,2400,2400,2400,0
+20250325,180200,312879065,2400,2400,2400,2400,0
+20250325,180100,312879065,2400,2400,2400,2400,0
+20250325,180000,312879065,2400,2400,2400,2400,0
+20250325,175900,312879065,2400,2400,2400,2400,0
+20250325,175800,312879065,2400,2400,2400,2400,0
+20250325,175700,312879065,2400,2400,2400,2400,0
+20250325,175600,312879065,2400,2400,2400,2400,0
+20250325,175500,312879065,2400,2400,2400,2400,0
+20250325,175400,312879065,2400,2400,2400,2400,0
+20250325,175300,312879065,2400,2400,2400,2400,0
+20250325,175200,312879065,2400,2400,2400,2400,0
+20250325,175100,312879065,2400,2400,2400,2400,0
+20250325,175000,312879065,2400,2400,2400,2400,0
+20250325,174900,312879065,2400,2400,2400,2400,0
+20250325,174800,312879065,2400,2400,2400,2400,0
+20250325,174700,312879065,2400,2400,2400,2400,0
+20250325,174600,312879065,2400,2400,2400,2400,0
+20250325,174500,312879065,2400,2400,2400,2400,0
+20250325,174400,312879065,2400,2400,2400,2400,1683
+20250325,174300,312879065,2400,2400,2400,2400,0
+20250325,174200,312879065,2400,2400,2400,2400,0
+20250325,174100,312879065,2400,2400,2400,2400,0
+20250325,174000,312879065,2400,2400,2400,2400,0
+20250325,173900,312879065,2400,2400,2400,2400,0
+20250325,173800,312879065,2400,2400,2400,2400,0
+20250325,173700,312879065,2400,2400,2400,2400,0
+20250325,173600,312879065,2400,2400,2400,2400,0
+20250325,173500,312879065,2400,2400,2400,2400,0
+20250325,173400,312879065,2400,2400,2400,2400,0
+20250325,173300,312879065,2400,2400,2400,2400,0
+20250325,173200,312879065,2400,2400,2400,2400,0
+20250325,173100,312879065,2400,2400,2400,2400,0
+20250325,173000,312879065,2400,2400,2400,2400,0
+20250325,172900,312879065,2400,2400,2400,2400,0
+20250325,172800,312879065,2400,2400,2400,2400,0
+20250325,172700,312879065,2400,2400,2400,2400,0
+20250325,172600,312879065,2400,2400,2400,2400,0
+20250325,172500,312879065,2400,2400,2400,2400,0
+20250325,172400,312879065,2400,2400,2400,2400,0
+20250325,172300,312879065,2400,2400,2400,2400,0
+20250325,172200,312879065,2400,2400,2400,2400,0
+20250325,172100,312879065,2400,2400,2400,2400,0
+20250325,172000,312879065,2400,2400,2400,2400,0
+20250325,171900,312879065,2400,2400,2400,2400,0
+20250325,171800,312879065,2400,2400,2400,2400,0
+20250325,171700,312879065,2400,2400,2400,2400,0
+20250325,171600,312879065,2400,2400,2400,2400,0
+20250325,171500,312879065,2400,2400,2400,2400,0
+20250325,171400,312879065,2400,2400,2400,2400,1683
+20250325,171300,312879065,2400,2400,2400,2400,0
+20250325,171200,312879065,2400,2400,2400,2400,0
+20250325,171100,312879065,2400,2400,2400,2400,0
+20250325,171000,312879065,2400,2400,2400,2400,0
+20250325,170900,312879065,2400,2400,2400,2400,0
+20250325,170800,312879065,2400,2400,2400,2400,0
+20250325,170700,312879065,2400,2400,2400,2400,0
+20250325,170600,312879065,2400,2400,2400,2400,0
+20250325,170500,312879065,2400,2400,2400,2400,0
+20250325,170400,312879065,2400,2400,2400,2400,0
+20250325,170300,312879065,2400,2400,2400,2400,0
+20250325,170200,312879065,2400,2400,2400,2400,0
+20250325,170100,312879065,2400,2400,2400,2400,0
+20250325,170000,312879065,2400,2400,2400,2400,0
+20250325,165900,312879065,2400,2400,2400,2400,0
+20250325,165800,312879065,2400,2400,2400,2400,0
+20250325,165700,312879065,2400,2400,2400,2400,0
+20250325,165600,312879065,2400,2400,2400,2400,0
+20250325,165500,312879065,2400,2400,2400,2400,0
+20250325,165400,312879065,2400,2400,2400,2400,0
+20250325,165300,312879065,2400,2400,2400,2400,0
+20250325,165200,312879065,2400,2400,2400,2400,0
+20250325,165100,312879065,2400,2400,2400,2400,0
+20250325,165000,312879065,2400,2400,2400,2400,0
+20250325,164900,312879065,2400,2400,2400,2400,0
+20250325,164800,312879065,2400,2400,2400,2400,0
+20250325,164700,312879065,2400,2400,2400,2400,0
+20250325,164600,312879065,2400,2400,2400,2400,0
+20250325,164500,312879065,2400,2400,2400,2400,0
+20250325,164400,312879065,2400,2400,2400,2400,1683
+20250325,164300,312879065,2400,2400,2400,2400,0
+20250325,164200,312879065,2400,2400,2400,2400,0
+20250325,164100,312879065,2400,2400,2400,2400,0
+20250325,164000,312879065,2400,2400,2400,2400,0
+20250325,163900,312879065,2400,2400,2400,2400,0
+20250325,163800,312879065,2400,2400,2400,2400,0
+20250325,163700,312879065,2400,2400,2400,2400,0
+20250325,163600,312879065,2400,2400,2400,2400,0
+20250325,163500,312879065,2400,2400,2400,2400,0
+20250325,163400,312879065,2400,2400,2400,2400,0
+20250325,163300,312879065,2400,2400,2400,2400,0
+20250325,163200,312879065,2400,2400,2400,2400,0
+20250325,163100,312879065,2400,2400,2400,2400,0
+20250325,163000,312879065,2400,2400,2400,2400,0
+20250325,162900,312879065,2400,2400,2400,2400,0
+20250325,162800,312879065,2400,2400,2400,2400,0
+20250325,162700,312879065,2400,2400,2400,2400,0
+20250325,162600,312879065,2400,2400,2400,2400,0
+20250325,162500,312879065,2400,2400,2400,2400,0
+20250325,162400,312879065,2400,2400,2400,2400,0
+20250325,162300,312879065,2400,2400,2400,2400,0
+20250325,162200,312879065,2400,2400,2400,2400,0
+20250325,162100,312879065,2400,2400,2400,2400,0
+20250325,162000,312879065,2400,2400,2400,2400,0
+20250325,161900,312879065,2400,2400,2400,2400,0
+20250325,161800,312879065,2400,2400,2400,2400,0
+20250325,161700,312879065,2400,2400,2400,2400,0
+20250325,161600,312879065,2400,2400,2400,2400,0
+20250325,161500,312879065,2400,2400,2400,2400,0
+20250325,161400,312879065,2400,2400,2400,2400,1683
+20250325,161300,312879065,2400,2400,2400,2400,0
+20250325,161200,312879065,2400,2400,2400,2400,0
+20250325,161100,312879065,2400,2400,2400,2400,0
+20250325,161000,312879065,2400,2400,2400,2400,0
+20250325,160900,312879065,2400,2400,2400,2400,0
+20250325,160800,312879065,2400,2400,2400,2400,0
+20250325,160700,312879065,2400,2400,2400,2400,0
+20250325,160600,312879065,2400,2400,2400,2400,0
+20250325,160500,312879065,2400,2400,2400,2400,0
+20250325,160400,312879065,2400,2400,2400,2400,0
+20250325,160300,312879065,2400,2400,2400,2400,0
+20250325,160200,312879065,2400,2400,2400,2400,0
+20250325,160100,312879065,2400,2400,2400,2400,0
+20250325,160000,312879065,2400,2400,2400,2400,0
+20250325,155900,312879065,2400,2400,2400,2400,0
+20250325,155800,312879065,2400,2400,2400,2400,0
+20250325,155700,312879065,2400,2400,2400,2400,0
+20250325,155600,312879065,2400,2400,2400,2400,0
+20250325,155500,312879065,2400,2400,2400,2400,0
+20250325,155400,312879065,2400,2400,2400,2400,0
+20250325,155300,312879065,2400,2400,2400,2400,0
+20250325,155200,312879065,2400,2400,2400,2400,0
+20250325,155100,312879065,2400,2400,2400,2400,0
+20250325,155000,312879065,2400,2400,2400,2400,0
+20250325,154900,312879065,2400,2400,2400,2400,0
+20250325,154800,312879065,2400,2400,2400,2400,0
+20250325,154700,312879065,2400,2400,2400,2400,0
+20250325,154600,312879065,2400,2400,2400,2400,0
+20250325,154500,312879065,2400,2400,2400,2400,0
+20250325,154400,312879065,2400,2400,2400,2400,1683
+20250325,154300,312879065,2400,2400,2400,2400,0
+20250325,154200,312879065,2400,2400,2400,2400,0
+20250325,154100,312879065,2400,2400,2400,2400,0
+20250325,154000,312879065,2400,2400,2400,2400,0
+20250325,153900,312879065,2400,2400,2400,2400,0
+20250325,153800,312879065,2400,2400,2400,2400,0
+20250325,153700,312879065,2400,2400,2400,2400,0
+20250325,153600,312879065,2400,2400,2400,2400,0
+20250325,153500,312879065,2400,2400,2400,2400,0
+20250325,153400,312879065,2400,2400,2400,2400,0
+20250325,153300,312879065,2400,2400,2400,2400,0
+20250325,153200,312879065,2400,2400,2400,2400,0
+20250325,153100,312879065,2400,2400,2400,2400,0
+20250325,153000,312879065,2400,2400,2400,2400,1683
+20250325,152900,308839865,2400,2400,2400,2400,0
+20250325,152800,308839865,2400,2400,2400,2400,0
+20250325,152700,308839865,2400,2400,2400,2400,0
+20250325,152600,308839865,2400,2400,2400,2400,0
+20250325,152500,308839865,2400,2400,2400,2400,0
+20250325,152400,308839865,2400,2400,2400,2400,0
+20250325,152300,308839865,2400,2400,2400,2400,0
+20250325,152200,308839865,2400,2400,2400,2400,0
+20250325,152100,308839865,2400,2400,2400,2400,0
+20250325,152000,308839865,2400,2400,2400,2400,0
+20250325,151900,308839865,2400,2400,2400,2400,310
+20250325,151800,308095865,2400,2405,2405,2400,196
+20250325,151700,307625005,2420,2420,2420,2420,90
+20250325,151600,307407205,2410,2410,2410,2410,47
+20250325,151500,307293935,2410,2410,2410,2410,0
+20250325,151400,307293935,2410,2410,2410,2410,122
+20250325,151300,306999915,2405,2405,2405,2405,0
+20250325,151200,306999915,2405,2405,2405,2405,0
+20250325,151100,306999915,2405,2405,2405,2405,14
+20250325,151000,306966245,2400,2400,2400,2400,97
+20250325,150900,306733445,2390,2380,2390,2375,794
+20250325,150800,304843295,2380,2380,2380,2380,0
+20250325,150700,304843295,2380,2380,2380,2380,0
+20250325,150600,304843295,2380,2380,2380,2380,0
+20250325,150500,304843295,2380,2380,2380,2380,0
+20250325,150400,304843295,2380,2405,2405,2380,167
+20250325,150300,304445355,2380,2405,2405,2380,803
+20250325,150200,302520590,2405,2405,2405,2405,10
+20250325,150100,302496540,2405,2405,2405,2405,2
+20250325,150000,302491730,2380,2380,2380,2380,0
+20250325,145900,302491730,2380,2380,2380,2380,0
+20250325,145800,302491730,2380,2380,2380,2380,0
+20250325,145700,302491730,2380,2380,2380,2380,1
+20250325,145600,302489350,2370,2390,2390,2370,1450
+20250325,145500,299042235,2390,2390,2390,2390,0
+20250325,145400,299042235,2390,2390,2390,2390,0
+20250325,145300,299042235,2390,2390,2390,2390,0
+20250325,145200,299042235,2390,2395,2395,2390,1139
+20250325,145100,296316575,2390,2410,2410,2390,1884
+20250325,145000,291795610,2410,2420,2420,2410,653
+20250325,144900,290220525,2420,2430,2430,2420,829
+20250325,144800,288212650,2435,2435,2435,2435,40
+20250325,144700,288115250,2435,2435,2435,2435,40
+20250325,144600,288017850,2435,2435,2435,2435,2
+20250325,144500,288012980,2435,2435,2435,2435,0
+20250325,144400,288012980,2435,2435,2435,2435,0
+20250325,144300,288012980,2435,2435,2435,2435,212
+20250325,144200,287496760,2425,2425,2425,2425,0
+20250325,144100,287496760,2425,2425,2425,2425,98
+20250325,144000,287259110,2435,2435,2435,2435,20
+20250325,143900,287210410,2435,2435,2435,2435,0
+20250325,143800,287210410,2435,2435,2435,2435,0
+20250325,143700,287210410,2435,2435,2435,2435,0
+20250325,143600,287210410,2435,2435,2435,2435,0
+20250325,143500,287210410,2435,2435,2435,2435,0
+20250325,143400,287210410,2435,2435,2435,2435,0
+20250325,143300,287210410,2435,2435,2435,2435,0
+20250325,143200,287210410,2435,2435,2435,2435,0
+20250325,143100,287210410,2435,2435,2435,2435,0
+20250325,143000,287210410,2435,2435,2435,2435,0
+20250325,142900,287210410,2435,2430,2435,2430,108
+20250325,142800,286947435,2435,2435,2435,2435,13
+20250325,142700,286915780,2435,2430,2435,2430,500
+20250325,142600,285698975,2420,2420,2420,2420,1624
+20250325,142500,281768895,2425,2425,2425,2425,0
+20250325,142400,281768895,2425,2425,2425,2425,36
+20250325,142300,281681595,2430,2430,2430,2430,707
+20250325,142200,279963585,2430,2430,2430,2430,0
+20250325,142100,279963585,2430,2430,2430,2430,183
+20250325,142000,279518895,2430,2430,2430,2430,0
+20250325,141900,279518895,2430,2430,2430,2430,1251
+20250325,141800,276478965,2430,2430,2430,2430,20
+20250325,141700,276430365,2420,2420,2420,2420,0
+20250325,141600,276430365,2420,2420,2420,2420,0
+20250325,141500,276430365,2420,2430,2430,2420,681
+20250325,141400,274775635,2425,2425,2425,2425,100
+20250325,141300,274533135,2430,2430,2430,2430,86
+20250325,141200,274324155,2430,2430,2430,2430,0
+20250325,141100,274324155,2430,2430,2430,2430,0
+20250325,141000,274324155,2430,2430,2430,2430,842
+20250325,140900,272278095,2430,2430,2430,2430,0
+20250325,140800,272278095,2430,2430,2430,2430,0
+20250325,140700,272278095,2430,2430,2430,2430,50
+20250325,140600,272156595,2430,2430,2430,2430,0
+20250325,140500,272156595,2430,2425,2430,2425,70
+20250325,140400,271986595,2420,2420,2420,2420,0
+20250325,140300,271986595,2420,2420,2425,2420,171
+20250325,140200,271572640,2420,2420,2420,2420,0
+20250325,140100,271572640,2420,2420,2420,2420,30
+20250325,140000,271500040,2420,2420,2420,2420,0
+20250325,135900,271500040,2420,2420,2420,2420,52
+20250325,135800,271374200,2420,2420,2420,2420,0
+20250325,135700,271374200,2420,2420,2420,2420,0
+20250325,135600,271374200,2420,2420,2420,2420,20
+20250325,135500,271325800,2410,2410,2410,2410,0
+20250325,135400,271325800,2410,2410,2410,2410,0
+20250325,135300,271325800,2410,2410,2410,2410,0
+20250325,135200,271325800,2410,2410,2410,2410,0
+20250325,135100,271325800,2410,2410,2410,2410,0
+20250325,135000,271325800,2410,2410,2410,2410,0
+20250325,134900,271325800,2410,2410,2410,2410,3
+20250325,134800,271318570,2415,2410,2415,2410,20
+20250325,134700,271270300,2410,2410,2410,2410,20
+20250325,134600,271222100,2395,2395,2395,2395,0
+20250325,134500,271222100,2395,2395,2395,2395,0
+20250325,134400,271222100,2395,2395,2395,2395,0
+20250325,134300,271222100,2395,2395,2395,2395,0
+20250325,134200,271222100,2395,2395,2395,2395,1297
+20250325,134100,268115785,2415,2415,2415,2415,0
+20250325,134000,268115785,2415,2415,2415,2415,0
+20250325,133900,268115785,2415,2395,2415,2395,161
+20250325,133800,267729190,2420,2420,2420,2420,50
+20250325,133700,267608190,2425,2425,2425,2425,500
+20250325,133600,266395690,2425,2415,2425,2415,375
+20250325,133500,265486845,2415,2415,2415,2415,268
+20250325,133400,264839625,2415,2405,2415,2405,120
+20250325,133300,264551015,2400,2400,2400,2400,0
+20250325,133200,264551015,2400,2400,2400,2400,0
+20250325,133100,264551015,2400,2400,2400,2400,96
+20250325,133000,264320615,2385,2385,2385,2385,0
+20250325,132900,264320615,2385,2385,2385,2385,125
+20250325,132800,264022490,2380,2375,2380,2375,2000
+20250325,132700,259266520,2375,2375,2375,2375,1000
+20250325,132600,256891520,2355,2355,2355,2355,3
+20250325,132500,256884455,2355,2350,2360,2350,6222
+20250325,132400,242260440,2350,2350,2350,2350,0
+20250325,132300,242260440,2350,2350,2350,2350,100
+20250325,132200,242025440,2350,2350,2350,2350,145
+20250325,132100,241684690,2345,2345,2345,2345,101
+20250325,132000,241447845,2350,2350,2350,2350,147
+20250325,131900,241102395,2350,2350,2350,2350,200
+20250325,131800,240632395,2350,2350,2350,2350,0
+20250325,131700,240632395,2350,2350,2350,2350,0
+20250325,131600,240632395,2350,2350,2350,2350,100
+20250325,131500,240397395,2340,2350,2355,2340,894
+20250325,131400,238293400,2355,2350,2355,2340,407
+20250325,131300,237339680,2360,2360,2360,2360,0
+20250325,131200,237339680,2360,2360,2360,2360,21
+20250325,131100,237290120,2350,2350,2355,2350,170
+20250325,131000,236890615,2355,2355,2355,2355,2242
+20250325,130900,231610705,2355,2355,2355,2355,0
+20250325,130800,231610705,2355,2355,2355,2355,0
+20250325,130700,231610705,2355,2380,2380,2355,4789
+20250325,130600,220308730,2390,2390,2390,2390,100
+20250325,130500,220069730,2380,2380,2380,2380,52
+20250325,130400,219945970,2380,2385,2385,2360,1261
+20250325,130300,216963010,2385,2385,2385,2385,0
+20250325,130200,216963010,2385,2385,2385,2385,0
+20250325,130100,216963010,2385,2400,2400,2385,587
+20250325,130000,215557170,2400,2420,2420,2400,2827
+20250325,125900,208748725,2440,2440,2440,2440,0
+20250325,125800,208748725,2440,2440,2440,2440,0
+20250325,125700,208748725,2440,2440,2440,2440,0
+20250325,125600,208748725,2440,2420,2440,2420,4
+20250325,125500,208739005,2440,2440,2440,2440,0
+20250325,125400,208739005,2440,2440,2440,2440,0
+20250325,125300,208739005,2440,2440,2440,2440,0
+20250325,125200,208739005,2440,2440,2440,2440,0
+20250325,125100,208739005,2440,2440,2440,2440,0
+20250325,125000,208739005,2440,2440,2440,2440,46
+20250325,124900,208626765,2440,2440,2440,2440,41
+20250325,124800,208526725,2415,2415,2415,2415,0
+20250325,124700,208526725,2415,2410,2415,2410,657
+20250325,124600,206943195,2420,2425,2425,2420,36
+20250325,124500,206855910,2465,2425,2465,2425,228
+20250325,124400,206302930,2425,2435,2435,2425,118
+20250325,124300,206016765,2440,2420,2440,2420,328
+20250325,124200,205218655,2410,2410,2410,2410,250
+20250325,124100,204616155,2420,2390,2420,2390,357
+20250325,124000,203760925,2390,2385,2390,2385,305
+20250325,123900,203032345,2390,2390,2390,2390,0
+20250325,123800,203032345,2390,2390,2390,2390,0
+20250325,123700,203032345,2390,2390,2390,2380,718
+20250325,123600,201319095,2380,2385,2385,2375,532
+20250325,123500,200052535,2365,2365,2365,2365,101
+20250325,123400,199813670,2365,2365,2365,2365,0
+20250325,123300,199813670,2365,2355,2365,2350,744
+20250325,123200,198064440,2350,2350,2350,2350,0
+20250325,123100,198064440,2350,2385,2385,2330,184
+20250325,123000,197632100,2390,2460,2460,2385,495
+20250325,122900,196445595,2460,2340,2490,2340,3340
+20250325,122800,188408105,2355,2320,2355,2320,2109
+20250325,122700,183460135,2310,2265,2310,2265,5303
+20250325,122600,171381820,2250,2270,2290,2250,10135
+20250325,122500,148522385,2290,2270,2290,2270,846
+20250325,122400,146601925,2290,2275,2295,2255,2545
+20250325,122300,140847705,2285,2355,2355,2255,8171
+20250325,122200,121853315,2360,2360,2360,2360,0
+20250325,122100,121853315,2360,2370,2370,2360,3566
+20250325,122000,113432990,2370,2380,2380,2370,75
+20250325,121900,113255220,2380,2360,2380,2360,450
+20250325,121800,112184635,2370,2415,2415,2360,5116
+20250325,121700,100023270,2415,2415,2415,2415,162
+20250325,121600,99632040,2415,2415,2415,2415,250
+20250325,121500,99028290,2415,2415,2415,2415,1250
+20250325,121400,96009540,2415,2410,2415,2410,854
+20250325,121300,93948630,2415,2410,2415,2410,7553
+20250325,121200,75709560,2410,2410,2410,2410,0
+20250325,121100,75709560,2410,2410,2410,2410,0
+20250325,121000,75709560,2410,2405,2410,2405,17
+20250325,120900,75668615,2405,2400,2415,2400,204
+20250325,120800,75178000,2400,2400,2415,2400,819
+20250325,120700,73207135,2415,2415,2415,2415,302
+20250325,120600,72477805,2395,2505,2505,2395,10819
+20250325,120500,46117930,2525,2525,2525,2525,1
+20250325,120400,46115405,2525,2525,2525,2525,105
+20250325,120300,45850280,2525,2525,2525,2525,0
+20250325,120200,45850280,2525,2525,2525,2525,0
+20250325,120100,45850280,2525,2525,2525,2525,119
+20250325,120000,45549805,2525,2525,2525,2525,10
+20250325,115900,45524555,2525,2525,2525,2525,6
+20250325,115800,45509405,2525,2525,2525,2525,0
+20250325,115700,45509405,2525,2525,2525,2525,2
+20250325,115600,45504355,2525,2525,2525,2525,0
+20250325,115500,45504355,2525,2525,2525,2525,0
+20250325,115400,45504355,2525,2525,2525,2525,2
+20250325,115300,45499305,2525,2525,2525,2525,0
+20250325,115200,45499305,2525,2525,2525,2525,0
+20250325,115100,45499305,2525,2525,2525,2525,0
+20250325,115000,45499305,2525,2525,2525,2525,0
+20250325,114900,45499305,2525,2525,2525,2525,2
+20250325,114800,45494255,2525,2525,2525,2525,0
+20250325,114700,45494255,2525,2525,2525,2525,2
+20250325,114600,45489205,2525,2525,2525,2525,0
+20250325,114500,45489205,2525,2525,2525,2525,2
+20250325,114400,45484155,2525,2525,2525,2525,27
+20250325,114300,45415980,2525,2535,2535,2520,418
+20250325,114200,44362580,2535,2540,2540,2500,5107
+20250325,114100,31542185,2540,2540,2540,2540,0
+20250325,114000,31542185,2540,2550,2550,2540,800
+20250325,113900,29505695,2565,2565,2565,2565,0
+20250325,113800,29505695,2565,2565,2565,2565,0
+20250325,113700,29505695,2565,2565,2565,2565,0
+20250325,113600,29505695,2565,2565,2565,2565,0
+20250325,113500,29505695,2565,2565,2565,2565,0
+20250325,113400,29505695,2565,2565,2565,2565,0
+20250325,113300,29505695,2565,2565,2565,2565,0
+20250325,113200,29505695,2565,2565,2565,2565,0
+20250325,113100,29505695,2565,2565,2565,2565,0
+20250325,113000,29505695,2565,2565,2565,2565,0
+20250325,112900,29505695,2565,2565,2565,2565,0
+20250325,112800,29505695,2565,2565,2565,2565,0
+20250325,112700,29505695,2565,2565,2565,2565,50
+20250325,112600,29377445,2550,2550,2550,2550,0
+20250325,112500,29377445,2550,2550,2550,2550,0
+20250325,112400,29377445,2550,2550,2550,2550,0
+20250325,112300,29377445,2550,2555,2555,2550,802
+20250325,112200,27331830,2565,2560,2565,2560,103
+20250325,112100,27068045,2565,2565,2565,2565,0
+20250325,112000,27068045,2565,2565,2565,2565,0
+20250325,111900,27068045,2565,2565,2565,2565,0
+20250325,111800,27068045,2565,2565,2565,2565,0
+20250325,111700,27068045,2565,2565,2565,2565,0
+20250325,111600,27068045,2565,2565,2565,2565,0
+20250325,111500,27068045,2565,2565,2565,2565,0
+20250325,111400,27068045,2565,2565,2565,2565,0
+20250325,111300,27068045,2565,2565,2565,2565,0
+20250325,111200,27068045,2565,2565,2565,2565,0
+20250325,111100,27068045,2565,2565,2565,2565,0
+20250325,111000,27068045,2565,2565,2565,2565,0
+20250325,110900,27068045,2565,2565,2565,2565,10
+20250325,110800,27042395,2560,2560,2560,2560,0
+20250325,110700,27042395,2560,2560,2560,2560,0
+20250325,110600,27042395,2560,2560,2560,2560,0
+20250325,110500,27042395,2560,2560,2560,2560,100
+20250325,110400,26786395,2565,2565,2565,2565,1
+20250325,110300,26783830,2565,2565,2565,2565,0
+20250325,110200,26783830,2565,2565,2565,2565,0
+20250325,110100,26783830,2565,2565,2565,2565,0
+20250325,110000,26783830,2565,2565,2565,2565,21
+20250325,105900,26729965,2565,2565,2565,2565,0
+20250325,105800,26729965,2565,2565,2565,2565,0
+20250325,105700,26729965,2565,2565,2565,2565,0
+20250325,105600,26729965,2565,2565,2565,2565,0
+20250325,105500,26729965,2565,2565,2565,2565,0
+20250325,105400,26729965,2565,2565,2565,2565,0
+20250325,105300,26729965,2565,2565,2565,2565,0
+20250325,105200,26729965,2565,2565,2565,2565,0
+20250325,105100,26729965,2565,2565,2565,2565,0
+20250325,105000,26729965,2565,2565,2565,2565,200
+20250325,104900,26216965,2565,2565,2565,2565,0
+20250325,104800,26216965,2565,2565,2565,2565,0
+20250325,104700,26216965,2565,2565,2565,2565,1
+20250325,104600,26214400,2560,2560,2560,2560,0
+20250325,104500,26214400,2560,2560,2560,2560,447
+20250325,104400,25070080,2560,2570,2570,2560,2276
+20250325,104300,19222645,2570,2570,2570,2570,0
+20250325,104200,19222645,2570,2570,2570,2570,0
+20250325,104100,19222645,2570,2570,2570,2570,0
+20250325,104000,19222645,2570,2570,2570,2570,0
+20250325,103900,19222645,2570,2570,2570,2570,0
+20250325,103800,19222645,2570,2585,2585,2570,23
+20250325,103700,19163220,2585,2585,2585,2585,0
+20250325,103600,19163220,2585,2585,2585,2585,0
+20250325,103500,19163220,2585,2585,2585,2585,0
+20250325,103400,19163220,2585,2585,2585,2585,0
+20250325,103300,19163220,2585,2585,2585,2585,0
+20250325,103200,19163220,2585,2585,2585,2585,0
+20250325,103100,19163220,2585,2585,2585,2585,0
+20250325,103000,19163220,2585,2585,2585,2585,1
+20250325,102900,19160635,2585,2585,2585,2585,0
+20250325,102800,19160635,2585,2585,2585,2585,0
+20250325,102700,19160635,2585,2585,2585,2585,0
+20250325,102600,19160635,2585,2585,2585,2585,0
+20250325,102500,19160635,2585,2585,2585,2585,0
+20250325,102400,19160635,2585,2585,2585,2585,0
+20250325,102300,19160635,2585,2585,2585,2585,0
+20250325,102200,19160635,2585,2585,2585,2585,0
+20250325,102100,19160635,2585,2585,2585,2585,0
+20250325,102000,19160635,2585,2585,2585,2585,0
+20250325,101900,19160635,2585,2585,2585,2585,0
+20250325,101800,19160635,2585,2585,2585,2585,0
+20250325,101700,19160635,2585,2585,2585,2585,0
+20250325,101600,19160635,2585,2585,2585,2585,21
+20250325,101500,19106350,2585,2585,2585,2585,0
+20250325,101400,19106350,2585,2585,2585,2585,0
+20250325,101300,19106350,2585,2585,2585,2585,0
+20250325,101200,19106350,2585,2585,2585,2585,0
+20250325,101100,19106350,2585,2585,2585,2585,0
+20250325,101000,19106350,2585,2580,2585,2580,2
+20250325,100900,19101185,2565,2565,2565,2565,0
+20250325,100800,19101185,2565,2565,2565,2565,0
+20250325,100700,19101185,2565,2565,2565,2565,0
+20250325,100600,19101185,2565,2570,2570,2565,670
+20250325,100500,17382075,2585,2585,2585,2585,0
+20250325,100400,17382075,2585,2585,2585,2585,0
+20250325,100300,17382075,2585,2585,2585,2585,4
+20250325,100200,17371735,2565,2565,2565,2565,0
+20250325,100100,17371735,2565,2565,2565,2565,0
+20250325,100000,17371735,2565,2565,2565,2565,0
+20250325,095900,17371735,2565,2565,2565,2565,254
+20250325,095800,16720225,2570,2580,2580,2570,733
+20250325,095700,14834875,2595,2595,2595,2595,0
+20250325,095600,14834875,2595,2595,2595,2595,0
+20250325,095500,14834875,2595,2595,2595,2595,0
+20250325,095400,14834875,2595,2590,2595,2590,21
+20250325,095300,14780410,2595,2595,2595,2595,0
+20250325,095200,14780410,2595,2595,2595,2595,0
+20250325,095100,14780410,2595,2595,2595,2595,0
+20250325,095000,14780410,2595,2595,2595,2595,0
+20250325,094900,14780410,2595,2595,2595,2595,1
+20250325,094800,14777815,2575,2575,2575,2575,0
+20250325,094700,14777815,2575,2580,2580,2575,148
+20250325,094600,14396665,2620,2620,2620,2620,10
+20250325,094500,14370465,2620,2620,2620,2620,1
+20250325,094400,14367845,2620,2620,2620,2620,0
+20250325,094300,14367845,2620,2620,2620,2620,0
+20250325,094200,14367845,2620,2620,2620,2620,0
+20250325,094100,14367845,2620,2620,2620,2620,1
+20250325,094000,14365225,2620,2620,2620,2620,0
+20250325,093900,14365225,2620,2620,2620,2620,0
+20250325,093800,14365225,2620,2620,2620,2620,0
+20250325,093700,14365225,2620,2620,2620,2620,0
+20250325,093600,14365225,2620,2620,2620,2620,0
+20250325,093500,14365225,2620,2620,2620,2620,0
+20250325,093400,14365225,2620,2615,2620,2615,500
+20250325,093300,13055275,2615,2615,2615,2615,1000
+20250325,093200,10440275,2615,2610,2615,2610,1500
+20250325,093100,6520275,2620,2620,2620,2620,0
+20250325,093000,6520275,2620,2620,2620,2620,0
+20250325,092900,6520275,2620,2620,2620,2620,0
+20250325,092800,6520275,2620,2620,2620,2620,0
+20250325,092700,6520275,2620,2620,2620,2620,0
+20250325,092600,6520275,2620,2620,2620,2620,0
+20250325,092500,6520275,2620,2620,2620,2620,0
+20250325,092400,6520275,2620,2620,2620,2620,100
+20250325,092300,6258275,2630,2630,2630,2630,0
+20250325,092200,6258275,2630,2630,2630,2630,0
+20250325,092100,6258275,2630,2630,2630,2630,0
+20250325,092000,6258275,2630,2630,2630,2630,0
+20250325,091900,6258275,2630,2630,2630,2630,0
+20250325,091800,6258275,2630,2630,2630,2630,0
+20250325,091700,6258275,2630,2630,2630,2630,0
+20250325,091600,6258275,2630,2595,2630,2595,389
+20250325,091500,5239825,2570,2570,2570,2570,0
+20250325,091400,5239825,2570,2570,2570,2570,191
+20250325,091300,4748955,2580,2580,2580,2580,0
+20250325,091200,4748955,2580,2580,2580,2580,0
+20250325,091100,4748955,2580,2580,2580,2580,0
+20250325,091000,4748955,2580,2580,2580,2580,1
+20250325,090900,4746375,2585,2585,2585,2585,0
+20250325,090800,4746375,2585,2585,2585,2585,0
+20250325,090700,4746375,2585,2590,2590,2585,2
+20250325,090600,4741200,2595,2595,2595,2595,0
+20250325,090500,4741200,2595,2595,2595,2595,0
+20250325,090400,4741200,2595,2595,2595,2595,231
+20250325,090300,4141755,2615,2615,2615,2615,0
+20250325,090200,4141755,2615,2615,2615,2615,20
+20250325,090100,4089455,2630,2615,2630,2615,939
+20250325,090000,1624400,2620,2620,2620,2620,620

110020/min/candle-20250326.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201400,72526984,2405,2405,2405,2405,317
+20250326,201300,72526984,2405,2405,2405,2405,0
+20250326,201200,72526984,2405,2405,2405,2405,0
+20250326,201100,72526984,2405,2405,2405,2405,0
+20250326,201000,72526984,2405,2405,2405,2405,0
+20250326,200900,72526984,2405,2405,2405,2405,0
+20250326,200800,72526984,2405,2405,2405,2405,0
+20250326,200700,72526984,2405,2405,2405,2405,0
+20250326,200600,72526984,2405,2405,2405,2405,0
+20250326,200500,72526984,2405,2405,2405,2405,0
+20250326,200400,72526984,2405,2405,2405,2405,0
+20250326,200300,72526984,2405,2405,2405,2405,0
+20250326,200200,72526984,2405,2405,2405,2405,0
+20250326,200100,72526984,2405,2405,2405,2405,0
+20250326,200000,72526984,2405,2405,2405,2405,0
+20250326,195900,72526984,2405,2405,2405,2405,0
+20250326,195800,72526984,2405,2405,2405,2405,0
+20250326,195700,72526984,2405,2405,2405,2405,0
+20250326,195600,72526984,2405,2405,2405,2405,0
+20250326,195500,72526984,2405,2405,2405,2405,0
+20250326,195400,72526984,2405,2405,2405,2405,0
+20250326,195300,72526984,2405,2405,2405,2405,0
+20250326,195200,72526984,2405,2405,2405,2405,0
+20250326,195100,72526984,2405,2405,2405,2405,0
+20250326,195000,72526984,2405,2405,2405,2405,0
+20250326,194900,72526984,2405,2405,2405,2405,0
+20250326,194800,72526984,2405,2405,2405,2405,0
+20250326,194700,72526984,2405,2405,2405,2405,0
+20250326,194600,72526984,2405,2405,2405,2405,0
+20250326,194500,72526984,2405,2405,2405,2405,0
+20250326,194400,72526984,2405,2405,2405,2405,317
+20250326,194300,72526984,2405,2405,2405,2405,0
+20250326,194200,72526984,2405,2405,2405,2405,0
+20250326,194100,72526984,2405,2405,2405,2405,0
+20250326,194000,72526984,2405,2405,2405,2405,0
+20250326,193900,72526984,2405,2405,2405,2405,0
+20250326,193800,72526984,2405,2405,2405,2405,0
+20250326,193700,72526984,2405,2405,2405,2405,0
+20250326,193600,72526984,2405,2405,2405,2405,0
+20250326,193500,72526984,2405,2405,2405,2405,0
+20250326,193400,72526984,2405,2405,2405,2405,0
+20250326,193300,72526984,2405,2405,2405,2405,0
+20250326,193200,72526984,2405,2405,2405,2405,0
+20250326,193100,72526984,2405,2405,2405,2405,0
+20250326,193000,72526984,2405,2405,2405,2405,0
+20250326,192900,72526984,2405,2405,2405,2405,0
+20250326,192800,72526984,2405,2405,2405,2405,0
+20250326,192700,72526984,2405,2405,2405,2405,0
+20250326,192600,72526984,2405,2405,2405,2405,0
+20250326,192500,72526984,2405,2405,2405,2405,0
+20250326,192400,72526984,2405,2405,2405,2405,0
+20250326,192300,72526984,2405,2405,2405,2405,0
+20250326,192200,72526984,2405,2405,2405,2405,0
+20250326,192100,72526984,2405,2405,2405,2405,0
+20250326,192000,72526984,2405,2405,2405,2405,0
+20250326,191900,72526984,2405,2405,2405,2405,0
+20250326,191800,72526984,2405,2405,2405,2405,0
+20250326,191700,72526984,2405,2405,2405,2405,0
+20250326,191600,72526984,2405,2405,2405,2405,0
+20250326,191500,72526984,2405,2405,2405,2405,0
+20250326,191400,72526984,2405,2405,2405,2405,317
+20250326,191300,72526984,2405,2405,2405,2405,0
+20250326,191200,72526984,2405,2405,2405,2405,0
+20250326,191100,72526984,2405,2405,2405,2405,0
+20250326,191000,72526984,2405,2405,2405,2405,0
+20250326,190900,72526984,2405,2405,2405,2405,0
+20250326,190800,72526984,2405,2405,2405,2405,0
+20250326,190700,72526984,2405,2405,2405,2405,0
+20250326,190600,72526984,2405,2405,2405,2405,0
+20250326,190500,72526984,2405,2405,2405,2405,0
+20250326,190400,72526984,2405,2405,2405,2405,0
+20250326,190300,72526984,2405,2405,2405,2405,0
+20250326,190200,72526984,2405,2405,2405,2405,0
+20250326,190100,72526984,2405,2405,2405,2405,0
+20250326,190000,72526984,2405,2405,2405,2405,0
+20250326,185900,72526984,2405,2405,2405,2405,0
+20250326,185800,72526984,2405,2405,2405,2405,0
+20250326,185700,72526984,2405,2405,2405,2405,0
+20250326,185600,72526984,2405,2405,2405,2405,0
+20250326,185500,72526984,2405,2405,2405,2405,0
+20250326,185400,72526984,2405,2405,2405,2405,0
+20250326,185300,72526984,2405,2405,2405,2405,0
+20250326,185200,72526984,2405,2405,2405,2405,0
+20250326,185100,72526984,2405,2405,2405,2405,0
+20250326,185000,72526984,2405,2405,2405,2405,0
+20250326,184900,72526984,2405,2405,2405,2405,0
+20250326,184800,72526984,2405,2405,2405,2405,0
+20250326,184700,72526984,2405,2405,2405,2405,0
+20250326,184600,72526984,2405,2405,2405,2405,0
+20250326,184500,72526984,2405,2405,2405,2405,0
+20250326,184400,72526984,2405,2405,2405,2405,317
+20250326,184300,72526984,2405,2405,2405,2405,0
+20250326,184200,72526984,2405,2405,2405,2405,0
+20250326,184100,72526984,2405,2405,2405,2405,0
+20250326,184000,72526984,2405,2405,2405,2405,0
+20250326,183900,72526984,2405,2405,2405,2405,0
+20250326,183800,72526984,2405,2405,2405,2405,0
+20250326,183700,72526984,2405,2405,2405,2405,0
+20250326,183600,72526984,2405,2405,2405,2405,0
+20250326,183500,72526984,2405,2405,2405,2405,0
+20250326,183400,72526984,2405,2405,2405,2405,0
+20250326,183300,72526984,2405,2405,2405,2405,0
+20250326,183200,72526984,2405,2405,2405,2405,0
+20250326,183100,72526984,2405,2405,2405,2405,0
+20250326,183000,72526984,2405,2405,2405,2405,0
+20250326,182900,72526984,2405,2405,2405,2405,0
+20250326,182800,72526984,2405,2405,2405,2405,0
+20250326,182700,72526984,2405,2405,2405,2405,0
+20250326,182600,72526984,2405,2405,2405,2405,0
+20250326,182500,72526984,2405,2405,2405,2405,0
+20250326,182400,72526984,2405,2405,2405,2405,0
+20250326,182300,72526984,2405,2405,2405,2405,0
+20250326,182200,72526984,2405,2405,2405,2405,0
+20250326,182100,72526984,2405,2405,2405,2405,0
+20250326,182000,72526984,2405,2405,2405,2405,0
+20250326,181900,72526984,2405,2405,2405,2405,0
+20250326,181800,72526984,2405,2405,2405,2405,0
+20250326,181700,72526984,2405,2405,2405,2405,0
+20250326,181600,72526984,2405,2405,2405,2405,0
+20250326,181500,72526984,2405,2405,2405,2405,0
+20250326,181400,72526984,2405,2405,2405,2405,317
+20250326,181300,72526984,2405,2405,2405,2405,0
+20250326,181200,72526984,2405,2405,2405,2405,0
+20250326,181100,72526984,2405,2405,2405,2405,0
+20250326,181000,72526984,2405,2405,2405,2405,0
+20250326,180900,72526984,2405,2405,2405,2405,0
+20250326,180800,72526984,2405,2405,2405,2405,0
+20250326,180700,72526984,2405,2405,2405,2405,0
+20250326,180600,72526984,2405,2405,2405,2405,0
+20250326,180500,72526984,2405,2405,2405,2405,0
+20250326,180400,72526984,2405,2405,2405,2405,0
+20250326,180300,72526984,2405,2405,2405,2405,0
+20250326,180200,72526984,2405,2405,2405,2405,0
+20250326,180100,72526984,2405,2405,2405,2405,0
+20250326,180000,72526984,2405,2405,2405,2405,0
+20250326,175900,72526984,2405,2405,2405,2405,0
+20250326,175800,72526984,2405,2405,2405,2405,0
+20250326,175700,72526984,2405,2405,2405,2405,0
+20250326,175600,72526984,2405,2405,2405,2405,0
+20250326,175500,72526984,2405,2405,2405,2405,0
+20250326,175400,72526984,2405,2405,2405,2405,0
+20250326,175300,72526984,2405,2405,2405,2405,0
+20250326,175200,72526984,2405,2405,2405,2405,0
+20250326,175100,72526984,2405,2405,2405,2405,0
+20250326,175000,72526984,2405,2405,2405,2405,0
+20250326,174900,72526984,2405,2405,2405,2405,0
+20250326,174800,72526984,2405,2405,2405,2405,0
+20250326,174700,72526984,2405,2405,2405,2405,0
+20250326,174600,72526984,2405,2405,2405,2405,0
+20250326,174500,72526984,2405,2405,2405,2405,0
+20250326,174400,72526984,2405,2405,2405,2405,317
+20250326,174300,72526984,2405,2405,2405,2405,0
+20250326,174200,72526984,2405,2405,2405,2405,0
+20250326,174100,72526984,2405,2405,2405,2405,0
+20250326,174000,72526984,2405,2405,2405,2405,0
+20250326,173900,72526984,2405,2405,2405,2405,0
+20250326,173800,72526984,2405,2405,2405,2405,0
+20250326,173700,72526984,2405,2405,2405,2405,0
+20250326,173600,72526984,2405,2405,2405,2405,0
+20250326,173500,72526984,2405,2405,2405,2405,0
+20250326,173400,72526984,2405,2405,2405,2405,0
+20250326,173300,72526984,2405,2405,2405,2405,0
+20250326,173200,72526984,2405,2405,2405,2405,0
+20250326,173100,72526984,2405,2405,2405,2405,0
+20250326,173000,72526984,2405,2405,2405,2405,0
+20250326,172900,72526984,2405,2405,2405,2405,0
+20250326,172800,72526984,2405,2405,2405,2405,0
+20250326,172700,72526984,2405,2405,2405,2405,0
+20250326,172600,72526984,2405,2405,2405,2405,0
+20250326,172500,72526984,2405,2405,2405,2405,0
+20250326,172400,72526984,2405,2405,2405,2405,0
+20250326,172300,72526984,2405,2405,2405,2405,0
+20250326,172200,72526984,2405,2405,2405,2405,0
+20250326,172100,72526984,2405,2405,2405,2405,0
+20250326,172000,72526984,2405,2405,2405,2405,0
+20250326,171900,72526984,2405,2405,2405,2405,0
+20250326,171800,72526984,2405,2405,2405,2405,0
+20250326,171700,72526984,2405,2405,2405,2405,0
+20250326,171600,72526984,2405,2405,2405,2405,0
+20250326,171500,72526984,2405,2405,2405,2405,0
+20250326,171400,72526984,2405,2405,2405,2405,317
+20250326,171300,72526984,2405,2405,2405,2405,0
+20250326,171200,72526984,2405,2405,2405,2405,0
+20250326,171100,72526984,2405,2405,2405,2405,0
+20250326,171000,72526984,2405,2405,2405,2405,0
+20250326,170900,72526984,2405,2405,2405,2405,0
+20250326,170800,72526984,2405,2405,2405,2405,0
+20250326,170700,72526984,2405,2405,2405,2405,0
+20250326,170600,72526984,2405,2405,2405,2405,0
+20250326,170500,72526984,2405,2405,2405,2405,0
+20250326,170400,72526984,2405,2405,2405,2405,0
+20250326,170300,72526984,2405,2405,2405,2405,0
+20250326,170200,72526984,2405,2405,2405,2405,0
+20250326,170100,72526984,2405,2405,2405,2405,0
+20250326,170000,72526984,2405,2405,2405,2405,0
+20250326,165900,72526984,2405,2405,2405,2405,0
+20250326,165800,72526984,2405,2405,2405,2405,0
+20250326,165700,72526984,2405,2405,2405,2405,0
+20250326,165600,72526984,2405,2405,2405,2405,0
+20250326,165500,72526984,2405,2405,2405,2405,0
+20250326,165400,72526984,2405,2405,2405,2405,0
+20250326,165300,72526984,2405,2405,2405,2405,0
+20250326,165200,72526984,2405,2405,2405,2405,0
+20250326,165100,72526984,2405,2405,2405,2405,0
+20250326,165000,72526984,2405,2405,2405,2405,0
+20250326,164900,72526984,2405,2405,2405,2405,0
+20250326,164800,72526984,2405,2405,2405,2405,0
+20250326,164700,72526984,2405,2405,2405,2405,0
+20250326,164600,72526984,2405,2405,2405,2405,0
+20250326,164500,72526984,2405,2405,2405,2405,0
+20250326,164400,72526984,2405,2405,2405,2405,317
+20250326,164300,72526984,2405,2405,2405,2405,0
+20250326,164200,72526984,2405,2405,2405,2405,0
+20250326,164100,72526984,2405,2405,2405,2405,0
+20250326,164000,72526984,2405,2405,2405,2405,0
+20250326,163900,72526984,2405,2405,2405,2405,0
+20250326,163800,72526984,2405,2405,2405,2405,0
+20250326,163700,72526984,2405,2405,2405,2405,0
+20250326,163600,72526984,2405,2405,2405,2405,0
+20250326,163500,72526984,2405,2405,2405,2405,0
+20250326,163400,72526984,2405,2405,2405,2405,0
+20250326,163300,72526984,2405,2405,2405,2405,0
+20250326,163200,72526984,2405,2405,2405,2405,0
+20250326,163100,72526984,2405,2405,2405,2405,0
+20250326,163000,72526984,2405,2405,2405,2405,0
+20250326,162900,72526984,2405,2405,2405,2405,0
+20250326,162800,72526984,2405,2405,2405,2405,0
+20250326,162700,72526984,2405,2405,2405,2405,0
+20250326,162600,72526984,2405,2405,2405,2405,0
+20250326,162500,72526984,2405,2405,2405,2405,0
+20250326,162400,72526984,2405,2405,2405,2405,0
+20250326,162300,72526984,2405,2405,2405,2405,0
+20250326,162200,72526984,2405,2405,2405,2405,0
+20250326,162100,72526984,2405,2405,2405,2405,0
+20250326,162000,72526984,2405,2405,2405,2405,0
+20250326,161900,72526984,2405,2405,2405,2405,0
+20250326,161800,72526984,2405,2405,2405,2405,0
+20250326,161700,72526984,2405,2405,2405,2405,0
+20250326,161600,72526984,2405,2405,2405,2405,0
+20250326,161500,72526984,2405,2405,2405,2405,0
+20250326,161400,72526984,2405,2405,2405,2405,317
+20250326,161300,72526984,2405,2405,2405,2405,0
+20250326,161200,72526984,2405,2405,2405,2405,0
+20250326,161100,72526984,2405,2405,2405,2405,0
+20250326,161000,72526984,2405,2405,2405,2405,0
+20250326,160900,72526984,2405,2405,2405,2405,0
+20250326,160800,72526984,2405,2405,2405,2405,0
+20250326,160700,72526984,2405,2405,2405,2405,0
+20250326,160600,72526984,2405,2405,2405,2405,0
+20250326,160500,72526984,2405,2405,2405,2405,0
+20250326,160400,72526984,2405,2405,2405,2405,0
+20250326,160300,72526984,2405,2405,2405,2405,0
+20250326,160200,72526984,2405,2405,2405,2405,0
+20250326,160100,72526984,2405,2405,2405,2405,0
+20250326,160000,72526984,2405,2405,2405,2405,0
+20250326,155900,72526984,2405,2405,2405,2405,0
+20250326,155800,72526984,2405,2405,2405,2405,0
+20250326,155700,72526984,2405,2405,2405,2405,0
+20250326,155600,72526984,2405,2405,2405,2405,0
+20250326,155500,72526984,2405,2405,2405,2405,0
+20250326,155400,72526984,2405,2405,2405,2405,0
+20250326,155300,72526984,2405,2405,2405,2405,0
+20250326,155200,72526984,2405,2405,2405,2405,0
+20250326,155100,72526984,2405,2405,2405,2405,0
+20250326,155000,72526984,2405,2405,2405,2405,0
+20250326,154900,72526984,2405,2405,2405,2405,0
+20250326,154800,72526984,2405,2405,2405,2405,0
+20250326,154700,72526984,2405,2405,2405,2405,0
+20250326,154600,72526984,2405,2405,2405,2405,0
+20250326,154500,72526984,2405,2405,2405,2405,0
+20250326,154400,72526984,2405,2405,2405,2405,317
+20250326,154300,72526984,2405,2405,2405,2405,0
+20250326,154200,72526984,2405,2405,2405,2405,0
+20250326,154100,72526984,2405,2405,2405,2405,0
+20250326,154000,72526984,2405,2405,2405,2405,0
+20250326,153900,72526984,2405,2405,2405,2405,0
+20250326,153800,72526984,2405,2405,2405,2405,0
+20250326,153700,72526984,2405,2405,2405,2405,0
+20250326,153600,72526984,2405,2405,2405,2405,0
+20250326,153500,72526984,2405,2405,2405,2405,0
+20250326,153400,72526984,2405,2405,2405,2405,0
+20250326,153300,72526984,2405,2405,2405,2405,0
+20250326,153200,72526984,2405,2405,2405,2405,0
+20250326,153100,72526984,2405,2405,2405,2405,0
+20250326,153000,72526984,2405,2405,2405,2405,317
+20250326,152900,71764599,2415,2415,2415,2415,0
+20250326,152800,71764599,2415,2415,2415,2415,0
+20250326,152700,71764599,2415,2415,2415,2415,0
+20250326,152600,71764599,2415,2415,2415,2415,0
+20250326,152500,71764599,2415,2415,2415,2415,0
+20250326,152400,71764599,2415,2415,2415,2415,0
+20250326,152300,71764599,2415,2415,2415,2415,0
+20250326,152200,71764599,2415,2415,2415,2415,0
+20250326,152100,71764599,2415,2415,2415,2415,0
+20250326,152000,71764599,2415,2415,2415,2415,0
+20250326,151900,71764599,2415,2415,2415,2415,214
+20250326,151800,71247789,2425,2425,2425,2425,1
+20250326,151700,71245364,2415,2415,2415,2415,0
+20250326,151600,71245364,2415,2415,2415,2415,0
+20250326,151500,71245364,2415,2415,2415,2415,0
+20250326,151400,71245364,2415,2415,2415,2415,0
+20250326,151300,71245364,2415,2415,2415,2415,0
+20250326,151200,71245364,2415,2415,2415,2415,0
+20250326,151100,71245364,2415,2415,2415,2415,500
+20250326,151000,70037864,2415,2415,2415,2415,0
+20250326,150900,70037864,2415,2415,2415,2415,0
+20250326,150800,70037864,2415,2415,2415,2415,0
+20250326,150700,70037864,2415,2415,2415,2415,0
+20250326,150600,70037864,2415,2415,2415,2415,10
+20250326,150500,70013714,2420,2420,2420,2420,860
+20250326,150400,67932514,2420,2420,2420,2420,0
+20250326,150300,67932514,2420,2420,2420,2420,196
+20250326,150200,67458194,2420,2420,2420,2420,0
+20250326,150100,67458194,2420,2420,2420,2420,0
+20250326,150000,67458194,2420,2420,2420,2420,28
+20250326,145900,67390434,2415,2415,2415,2415,12
+20250326,145800,67361454,2420,2420,2420,2420,0
+20250326,145700,67361454,2420,2420,2420,2420,0
+20250326,145600,67361454,2420,2420,2420,2420,0
+20250326,145500,67361454,2420,2420,2420,2420,0
+20250326,145400,67361454,2420,2420,2420,2420,0
+20250326,145300,67361454,2420,2420,2420,2420,0
+20250326,145200,67361454,2420,2420,2420,2420,0
+20250326,145100,67361454,2420,2420,2420,2420,100
+20250326,145000,67119454,2415,2415,2415,2415,0
+20250326,144900,67119454,2415,2415,2415,2415,0
+20250326,144800,67119454,2415,2415,2415,2415,0
+20250326,144700,67119454,2415,2415,2415,2415,0
+20250326,144600,67119454,2415,2415,2415,2415,1
+20250326,144500,67117039,2425,2425,2425,2425,0
+20250326,144400,67117039,2425,2425,2425,2425,0
+20250326,144300,67117039,2425,2425,2425,2425,0
+20250326,144200,67117039,2425,2425,2425,2425,0
+20250326,144100,67117039,2425,2425,2425,2425,0
+20250326,144000,67117039,2425,2420,2425,2420,3
+20250326,143900,67109774,2425,2425,2425,2425,0
+20250326,143800,67109774,2425,2425,2425,2425,0
+20250326,143700,67109774,2425,2425,2425,2425,0
+20250326,143600,67109774,2425,2425,2425,2425,0
+20250326,143500,67109774,2425,2425,2425,2425,2
+20250326,143400,67104924,2415,2415,2415,2415,0
+20250326,143300,67104924,2415,2415,2415,2415,1
+20250326,143200,67102509,2430,2420,2430,2420,146
+20250326,143100,66749179,2400,2400,2400,2400,0
+20250326,143000,66749179,2400,2400,2400,2400,0
+20250326,142900,66749179,2400,2400,2400,2400,0
+20250326,142800,66749179,2400,2400,2400,2400,0
+20250326,142700,66749179,2400,2400,2400,2400,0
+20250326,142600,66749179,2400,2400,2400,2400,0
+20250326,142500,66749179,2400,2400,2400,2400,0
+20250326,142400,66749179,2400,2400,2400,2400,0
+20250326,142300,66749179,2400,2400,2400,2400,0
+20250326,142200,66749179,2400,2405,2405,2400,600
+20250326,142100,65309104,2405,2405,2405,2405,0
+20250326,142000,65309104,2405,2405,2405,2405,0
+20250326,141900,65309104,2405,2415,2415,2405,172
+20250326,141800,64895364,2420,2420,2420,2420,3
+20250326,141700,64888104,2415,2415,2415,2415,70
+20250326,141600,64719054,2415,2415,2415,2415,0
+20250326,141500,64719054,2415,2415,2415,2415,400
+20250326,141400,63753054,2415,2415,2415,2415,0
+20250326,141300,63753054,2415,2415,2415,2415,0
+20250326,141200,63753054,2415,2415,2415,2415,25
+20250326,141100,63692679,2410,2410,2410,2410,0
+20250326,141000,63692679,2410,2410,2410,2410,0
+20250326,140900,63692679,2410,2410,2410,2410,0
+20250326,140800,63692679,2410,2410,2410,2410,72
+20250326,140700,63519159,2410,2410,2410,2410,13
+20250326,140600,63487829,2400,2400,2400,2400,0
+20250326,140500,63487829,2400,2400,2400,2400,0
+20250326,140400,63487829,2400,2400,2400,2400,0
+20250326,140300,63487829,2400,2400,2400,2400,0
+20250326,140200,63487829,2400,2400,2400,2400,0
+20250326,140100,63487829,2400,2405,2405,2400,205
+20250326,140000,62995654,2410,2410,2410,2410,0
+20250326,135900,62995654,2410,2410,2410,2410,0
+20250326,135800,62995654,2410,2410,2410,2410,0
+20250326,135700,62995654,2410,2410,2410,2410,0
+20250326,135600,62995654,2410,2410,2410,2410,3
+20250326,135500,62988424,2410,2410,2410,2410,0
+20250326,135400,62988424,2410,2410,2410,2410,0
+20250326,135300,62988424,2410,2410,2410,2410,0
+20250326,135200,62988424,2410,2410,2410,2410,0
+20250326,135100,62988424,2410,2410,2410,2410,0
+20250326,135000,62988424,2410,2410,2410,2410,4
+20250326,134900,62978784,2405,2405,2405,2405,0
+20250326,134800,62978784,2405,2405,2405,2405,0
+20250326,134700,62978784,2405,2405,2405,2405,0
+20250326,134600,62978784,2405,2405,2405,2405,0
+20250326,134500,62978784,2405,2405,2405,2405,0
+20250326,134400,62978784,2405,2405,2405,2405,0
+20250326,134300,62978784,2405,2405,2405,2405,0
+20250326,134200,62978784,2405,2405,2405,2405,0
+20250326,134100,62978784,2405,2405,2405,2405,0
+20250326,134000,62978784,2405,2395,2405,2395,2835
+20250326,133900,56161419,2405,2405,2405,2405,0
+20250326,133800,56161419,2405,2405,2405,2405,0
+20250326,133700,56161419,2405,2405,2405,2405,0
+20250326,133600,56161419,2405,2405,2405,2405,1114
+20250326,133500,53482249,2405,2405,2405,2405,1112
+20250326,133400,50807889,2405,2405,2405,2405,3
+20250326,133300,50800674,2405,2405,2405,2405,0
+20250326,133200,50800674,2405,2405,2405,2405,0
+20250326,133100,50800674,2405,2405,2405,2405,0
+20250326,133000,50800674,2405,2405,2405,2405,6
+20250326,132900,50786244,2400,2400,2400,2400,0
+20250326,132800,50786244,2400,2400,2400,2400,0
+20250326,132700,50786244,2400,2400,2400,2400,0
+20250326,132600,50786244,2400,2400,2400,2400,0
+20250326,132500,50786244,2400,2400,2400,2400,0
+20250326,132400,50786244,2400,2400,2400,2400,0
+20250326,132300,50786244,2400,2400,2400,2400,0
+20250326,132200,50786244,2400,2400,2400,2400,0
+20250326,132100,50786244,2400,2400,2400,2400,3
+20250326,132000,50779044,2405,2405,2405,2405,0
+20250326,131900,50779044,2405,2405,2405,2405,0
+20250326,131800,50779044,2405,2405,2405,2405,0
+20250326,131700,50779044,2405,2405,2405,2405,0
+20250326,131600,50779044,2405,2405,2405,2405,0
+20250326,131500,50779044,2405,2405,2405,2405,0
+20250326,131400,50779044,2405,2405,2405,2405,0
+20250326,131300,50779044,2405,2405,2405,2405,0
+20250326,131200,50779044,2405,2400,2405,2400,9
+20250326,131100,50757409,2390,2390,2390,2390,100
+20250326,131000,50518409,2390,2390,2390,2390,0
+20250326,130900,50518409,2390,2390,2390,2390,0
+20250326,130800,50518409,2390,2390,2390,2390,31
+20250326,130700,50444319,2380,2380,2380,2380,779
+20250326,130600,48590299,2375,2375,2375,2375,758
+20250326,130500,46790049,2370,2370,2370,2370,0
+20250326,130400,46790049,2370,2370,2370,2370,0
+20250326,130300,46790049,2370,2370,2370,2370,48
+20250326,130200,46676289,2365,2365,2365,2365,351
+20250326,130100,45846174,2365,2365,2365,2365,0
+20250326,130000,45846174,2365,2365,2365,2365,119
+20250326,125900,45564739,2365,2365,2365,2365,1
+20250326,125800,45562374,2360,2360,2360,2360,0
+20250326,125700,45562374,2360,2360,2360,2360,0
+20250326,125600,45562374,2360,2360,2360,2360,0
+20250326,125500,45562374,2360,2360,2360,2360,34
+20250326,125400,45482134,2360,2360,2360,2360,0
+20250326,125300,45482134,2360,2360,2360,2360,0
+20250326,125200,45482134,2360,2370,2370,2360,215
+20250326,125100,44972704,2355,2365,2365,2355,417
+20250326,125000,43987589,2370,2370,2370,2370,3
+20250326,124900,43980479,2370,2360,2370,2360,74
+20250326,124800,43805439,2365,2365,2365,2365,0
+20250326,124700,43805439,2365,2365,2365,2365,0
+20250326,124600,43805439,2365,2375,2375,2365,204
+20250326,124500,43322939,2375,2375,2375,2375,4
+20250326,124400,43313439,2375,2375,2375,2375,0
+20250326,124300,43313439,2375,2375,2375,2375,7
+20250326,124200,43296814,2380,2380,2380,2380,0
+20250326,124100,43296814,2380,2380,2380,2380,0
+20250326,124000,43296814,2380,2380,2380,2380,0
+20250326,123900,43296814,2380,2380,2380,2380,0
+20250326,123800,43296814,2380,2380,2380,2380,0
+20250326,123700,43296814,2380,2380,2380,2380,3
+20250326,123600,43289674,2370,2370,2370,2370,34
+20250326,123500,43209094,2375,2375,2375,2375,0
+20250326,123400,43209094,2375,2375,2375,2375,0
+20250326,123300,43209094,2375,2375,2375,2375,0
+20250326,123200,43209094,2375,2375,2375,2375,0
+20250326,123100,43209094,2375,2375,2375,2375,0
+20250326,123000,43209094,2375,2375,2375,2375,34
+20250326,122900,43128344,2380,2380,2380,2380,0
+20250326,122800,43128344,2380,2380,2380,2380,3
+20250326,122700,43121204,2370,2370,2370,2370,0
+20250326,122600,43121204,2370,2370,2370,2370,0
+20250326,122500,43121204,2370,2370,2370,2370,0
+20250326,122400,43121204,2370,2375,2375,2370,42
+20250326,122300,43021624,2375,2375,2375,2375,34
+20250326,122200,42940874,2370,2370,2370,2370,0
+20250326,122100,42940874,2370,2370,2370,2370,0
+20250326,122000,42940874,2370,2370,2370,2370,0
+20250326,121900,42940874,2370,2370,2370,2370,0
+20250326,121800,42940874,2370,2365,2370,2365,73
+20250326,121700,42768034,2370,2370,2370,2370,0
+20250326,121600,42768034,2370,2370,2370,2370,0
+20250326,121500,42768034,2370,2370,2370,2370,0
+20250326,121400,42768034,2370,2370,2370,2370,0
+20250326,121300,42768034,2370,2370,2370,2370,0
+20250326,121200,42768034,2370,2370,2370,2370,6
+20250326,121100,42753814,2370,2370,2370,2370,8
+20250326,121000,42734854,2370,2370,2370,2370,0
+20250326,120900,42734854,2370,2370,2370,2370,0
+20250326,120800,42734854,2370,2370,2370,2370,0
+20250326,120700,42734854,2370,2370,2370,2370,0
+20250326,120600,42734854,2370,2370,2370,2370,6
+20250326,120500,42720634,2370,2370,2370,2370,28
+20250326,120400,42654274,2370,2370,2370,2370,0
+20250326,120300,42654274,2370,2370,2370,2370,0
+20250326,120200,42654274,2370,2370,2370,2370,61
+20250326,120100,42509704,2360,2360,2360,2360,0
+20250326,120000,42509704,2360,2360,2360,2360,0
+20250326,115900,42509704,2360,2370,2370,2355,2256
+20250326,115800,37186729,2375,2375,2375,2375,0
+20250326,115700,37186729,2375,2375,2375,2375,0
+20250326,115600,37186729,2375,2375,2375,2375,0
+20250326,115500,37186729,2375,2375,2375,2375,0
+20250326,115400,37186729,2375,2375,2375,2375,0
+20250326,115300,37186729,2375,2375,2375,2375,1
+20250326,115200,37184354,2380,2380,2380,2380,0
+20250326,115100,37184354,2380,2380,2380,2380,0
+20250326,115000,37184354,2380,2380,2380,2380,0
+20250326,114900,37184354,2380,2380,2380,2380,0
+20250326,114800,37184354,2380,2380,2380,2380,0
+20250326,114700,37184354,2380,2380,2380,2380,27
+20250326,114600,37120094,2390,2390,2390,2390,0
+20250326,114500,37120094,2390,2390,2390,2390,0
+20250326,114400,37120094,2390,2390,2390,2390,3
+20250326,114300,37112924,2390,2390,2390,2390,0
+20250326,114200,37112924,2390,2390,2390,2390,0
+20250326,114100,37112924,2390,2390,2390,2390,1
+20250326,114000,37110534,2370,2370,2370,2370,695
+20250326,113900,35463384,2370,2370,2370,2370,0
+20250326,113800,35463384,2370,2370,2370,2370,0
+20250326,113700,35463384,2370,2370,2370,2370,200
+20250326,113600,34989384,2365,2365,2365,2365,0
+20250326,113500,34989384,2365,2365,2365,2365,0
+20250326,113400,34989384,2365,2402,2402,2360,2125
+20250326,113300,29950965,2402,2402,2402,2402,0
+20250326,113200,29950965,2402,2402,2402,2402,0
+20250326,113100,29950965,2402,2402,2402,2402,0
+20250326,113000,29950965,2402,2402,2402,2402,0
+20250326,112900,29950965,2402,2402,2402,2402,0
+20250326,112800,29950965,2402,2402,2402,2402,35
+20250326,112700,29866895,2405,2405,2405,2405,5
+20250326,112600,29854870,2402,2395,2402,2395,1206
+20250326,112500,26962047,2395,2395,2395,2395,0
+20250326,112400,26962047,2395,2395,2395,2395,0
+20250326,112300,26962047,2395,2395,2395,2395,0
+20250326,112200,26962047,2395,2387,2395,2387,38
+20250326,112100,26871317,2387,2387,2387,2387,0
+20250326,112000,26871317,2387,2387,2387,2387,5
+20250326,111900,26859382,2375,2375,2375,2375,0
+20250326,111800,26859382,2375,2375,2375,2375,0
+20250326,111700,26859382,2375,2375,2375,2375,7
+20250326,111600,26842757,2370,2370,2370,2370,35
+20250326,111500,26759807,2370,2370,2370,2370,0
+20250326,111400,26759807,2370,2370,2370,2370,0
+20250326,111300,26759807,2370,2370,2370,2370,0
+20250326,111200,26759807,2370,2370,2370,2370,0
+20250326,111100,26759807,2370,2370,2370,2370,0
+20250326,111000,26759807,2370,2370,2370,2370,0
+20250326,110900,26759807,2370,2370,2370,2370,35
+20250326,110800,26676857,2375,2375,2375,2375,0
+20250326,110700,26676857,2375,2375,2375,2375,60
+20250326,110600,26534357,2375,2375,2375,2375,20
+20250326,110500,26486857,2370,2370,2370,2370,0
+20250326,110400,26486857,2370,2370,2370,2370,0
+20250326,110300,26486857,2370,2370,2370,2370,35
+20250326,110200,26403907,2365,2365,2365,2365,0
+20250326,110100,26403907,2365,2365,2365,2365,608
+20250326,110000,24965987,2365,2365,2365,2365,571
+20250326,105900,23615572,2362,2362,2362,2362,0
+20250326,105800,23615572,2362,2362,2362,2362,0
+20250326,105700,23615572,2362,2365,2365,2362,40
+20250326,105600,23521077,2365,2365,2365,2365,39
+20250326,105500,23428842,2365,2365,2365,2365,0
+20250326,105400,23428842,2365,2365,2365,2365,0
+20250326,105300,23428842,2365,2365,2365,2365,4
+20250326,105200,23419382,2365,2360,2365,2360,34
+20250326,105100,23339117,2355,2360,2360,2355,17
+20250326,105000,23299052,2355,2355,2355,2355,0
+20250326,104900,23299052,2355,2355,2355,2355,0
+20250326,104800,23299052,2355,2355,2355,2355,0
+20250326,104700,23299052,2355,2355,2355,2355,0
+20250326,104600,23299052,2355,2355,2355,2355,31
+20250326,104500,23226047,2355,2355,2355,2355,7
+20250326,104400,23209562,2360,2360,2360,2360,0
+20250326,104300,23209562,2360,2360,2360,2360,0
+20250326,104200,23209562,2360,2360,2360,2360,0
+20250326,104100,23209562,2360,2360,2360,2360,100
+20250326,104000,22973562,2355,2355,2355,2355,0
+20250326,103900,22973562,2355,2355,2355,2355,0
+20250326,103800,22973562,2355,2365,2365,2355,19
+20250326,103700,22928767,2360,2360,2360,2360,0
+20250326,103600,22928767,2360,2360,2360,2360,2
+20250326,103500,22924047,2350,2350,2350,2350,0
+20250326,103400,22924047,2350,2350,2350,2350,1549
+20250326,103300,19283897,2350,2350,2350,2350,408
+20250326,103200,18325097,2340,2340,2340,2340,35
+20250326,103100,18243197,2340,2340,2340,2340,0
+20250326,103000,18243197,2340,2340,2340,2340,0
+20250326,102900,18243197,2340,2340,2340,2340,0
+20250326,102800,18243197,2340,2340,2340,2340,390
+20250326,102700,17330597,2340,2340,2340,2340,0
+20250326,102600,17330597,2340,2340,2340,2340,35
+20250326,102500,17248697,2350,2350,2350,2350,0
+20250326,102400,17248697,2350,2350,2350,2350,591
+20250326,102300,15859847,2340,2345,2345,2340,360
+20250326,102200,15017147,2340,2345,2350,2340,383
+20250326,102100,14118807,2345,2345,2345,2345,0
+20250326,102000,14118807,2345,2345,2345,2345,35
+20250326,101900,14036732,2350,2350,2350,2350,0
+20250326,101800,14036732,2350,2350,2350,2350,169
+20250326,101700,13639582,2360,2360,2360,2360,0
+20250326,101600,13639582,2360,2360,2360,2360,3
+20250326,101500,13632502,2360,2365,2365,2360,54
+20250326,101400,13504852,2350,2350,2350,2350,35
+20250326,101300,13422602,2345,2345,2345,2345,0
+20250326,101200,13422602,2345,2345,2345,2345,0
+20250326,101100,13422602,2345,2345,2345,2345,0
+20250326,101000,13422602,2345,2345,2345,2345,0
+20250326,100900,13422602,2345,2345,2345,2345,0
+20250326,100800,13422602,2345,2345,2345,2345,0
+20250326,100700,13422602,2345,2345,2345,2345,35
+20250326,100600,13340527,2350,2350,2350,2350,0
+20250326,100500,13340527,2350,2350,2350,2350,0
+20250326,100400,13340527,2350,2355,2355,2345,13
+20250326,100300,13309937,2355,2355,2355,2350,1200
+20250326,100200,10488437,2350,2350,2350,2350,0
+20250326,100100,10488437,2350,2350,2350,2350,44
+20250326,100000,10385037,2355,2355,2355,2355,0
+20250326,095900,10385037,2355,2355,2355,2355,0
+20250326,095800,10385037,2355,2355,2355,2355,1
+20250326,095700,10382682,2355,2355,2355,2355,0
+20250326,095600,10382682,2355,2355,2355,2355,0
+20250326,095500,10382682,2355,2375,2375,2355,372
+20250326,095400,9504507,2385,2375,2385,2375,37
+20250326,095300,9416592,2375,2375,2375,2375,0
+20250326,095200,9416592,2375,2375,2375,2375,0
+20250326,095100,9416592,2375,2375,2375,2375,0
+20250326,095000,9416592,2375,2375,2375,2375,0
+20250326,094900,9416592,2375,2380,2380,2375,690
+20250326,094800,7777667,2390,2390,2390,2390,0
+20250326,094700,7777667,2390,2400,2400,2390,1548
+20250326,094600,4067967,2405,2405,2405,2405,0
+20250326,094500,4067967,2405,2405,2405,2405,1
+20250326,094400,4065562,2405,2405,2405,2405,1
+20250326,094300,4063157,2400,2400,2400,2400,0
+20250326,094200,4063157,2400,2400,2400,2400,0
+20250326,094100,4063157,2400,2400,2400,2400,0
+20250326,094000,4063157,2400,2400,2400,2400,0
+20250326,093900,4063157,2400,2400,2400,2400,0
+20250326,093800,4063157,2400,2400,2400,2400,0
+20250326,093700,4063157,2400,2400,2400,2400,287
+20250326,093600,3374357,2400,2410,2410,2400,182
+20250326,093500,2937507,2410,2410,2410,2410,300
+20250326,093400,2214507,2415,2415,2415,2415,0
+20250326,093300,2214507,2415,2415,2415,2415,0
+20250326,093200,2214507,2415,2415,2415,2415,4
+20250326,093100,2204847,2420,2420,2420,2420,0
+20250326,093000,2204847,2420,2425,2425,2420,86
+20250326,092900,1996617,2430,2430,2430,2430,59
+20250326,092800,1853247,2435,2435,2435,2435,0
+20250326,092700,1853247,2435,2435,2435,2435,0
+20250326,092600,1853247,2435,2435,2435,2435,0
+20250326,092500,1853247,2435,2435,2435,2435,0
+20250326,092400,1853247,2435,2435,2435,2435,0
+20250326,092300,1853247,2435,2435,2435,2435,0
+20250326,092200,1853247,2435,2435,2435,2435,0
+20250326,092100,1853247,2435,2435,2435,2435,0
+20250326,092000,1853247,2435,2435,2435,2435,0
+20250326,091900,1853247,2435,2435,2435,2435,0
+20250326,091800,1853247,2435,2435,2435,2435,0
+20250326,091700,1853247,2435,2445,2450,2435,38
+20250326,091600,1760217,2435,2442,2442,2435,28
+20250326,091500,1692030,2440,2440,2440,2440,0
+20250326,091400,1692030,2440,2440,2440,2440,0
+20250326,091300,1692030,2440,2435,2440,2435,162
+20250326,091200,1296945,2435,2440,2440,2435,144
+20250326,091100,946085,2460,2460,2460,2460,3
+20250326,091000,938705,2485,2485,2485,2485,0
+20250326,090900,938705,2485,2485,2485,2485,0
+20250326,090800,938705,2485,2485,2485,2485,0
+20250326,090700,938705,2485,2485,2485,2485,0
+20250326,090600,938705,2485,2485,2485,2485,0
+20250326,090500,938705,2485,2485,2485,2485,0
+20250326,090400,938705,2485,2485,2485,2485,0
+20250326,090300,938705,2485,2485,2485,2485,0
+20250326,090200,938705,2485,2485,2485,2485,0
+20250326,090100,938705,2485,2485,2485,2485,5
+20250326,090000,926280,2490,2490,2490,2490,372

110020/min/candle-20250327.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201400,28084805,2420,2420,2420,2420,2523
+20250327,201300,28084805,2420,2420,2420,2420,0
+20250327,201200,28084805,2420,2420,2420,2420,0
+20250327,201100,28084805,2420,2420,2420,2420,0
+20250327,201000,28084805,2420,2420,2420,2420,0
+20250327,200900,28084805,2420,2420,2420,2420,0
+20250327,200800,28084805,2420,2420,2420,2420,0
+20250327,200700,28084805,2420,2420,2420,2420,0
+20250327,200600,28084805,2420,2420,2420,2420,0
+20250327,200500,28084805,2420,2420,2420,2420,0
+20250327,200400,28084805,2420,2420,2420,2420,0
+20250327,200300,28084805,2420,2420,2420,2420,0
+20250327,200200,28084805,2420,2420,2420,2420,0
+20250327,200100,28084805,2420,2420,2420,2420,0
+20250327,200000,28084805,2420,2420,2420,2420,0
+20250327,195900,28084805,2420,2420,2420,2420,0
+20250327,195800,28084805,2420,2420,2420,2420,0
+20250327,195700,28084805,2420,2420,2420,2420,0
+20250327,195600,28084805,2420,2420,2420,2420,0
+20250327,195500,28084805,2420,2420,2420,2420,0
+20250327,195400,28084805,2420,2420,2420,2420,0
+20250327,195300,28084805,2420,2420,2420,2420,0
+20250327,195200,28084805,2420,2420,2420,2420,0
+20250327,195100,28084805,2420,2420,2420,2420,0
+20250327,195000,28084805,2420,2420,2420,2420,0
+20250327,194900,28084805,2420,2420,2420,2420,0
+20250327,194800,28084805,2420,2420,2420,2420,0
+20250327,194700,28084805,2420,2420,2420,2420,0
+20250327,194600,28084805,2420,2420,2420,2420,0
+20250327,194500,28084805,2420,2420,2420,2420,0
+20250327,194400,28084805,2420,2420,2420,2420,2523
+20250327,194300,28084805,2420,2420,2420,2420,0
+20250327,194200,28084805,2420,2420,2420,2420,0
+20250327,194100,28084805,2420,2420,2420,2420,0
+20250327,194000,28084805,2420,2420,2420,2420,0
+20250327,193900,28084805,2420,2420,2420,2420,0
+20250327,193800,28084805,2420,2420,2420,2420,0
+20250327,193700,28084805,2420,2420,2420,2420,0
+20250327,193600,28084805,2420,2420,2420,2420,0
+20250327,193500,28084805,2420,2420,2420,2420,0
+20250327,193400,28084805,2420,2420,2420,2420,0
+20250327,193300,28084805,2420,2420,2420,2420,0
+20250327,193200,28084805,2420,2420,2420,2420,0
+20250327,193100,28084805,2420,2420,2420,2420,0
+20250327,193000,28084805,2420,2420,2420,2420,0
+20250327,192900,28084805,2420,2420,2420,2420,0
+20250327,192800,28084805,2420,2420,2420,2420,0
+20250327,192700,28084805,2420,2420,2420,2420,0
+20250327,192600,28084805,2420,2420,2420,2420,0
+20250327,192500,28084805,2420,2420,2420,2420,0
+20250327,192400,28084805,2420,2420,2420,2420,0
+20250327,192300,28084805,2420,2420,2420,2420,0
+20250327,192200,28084805,2420,2420,2420,2420,0
+20250327,192100,28084805,2420,2420,2420,2420,0
+20250327,192000,28084805,2420,2420,2420,2420,0
+20250327,191900,28084805,2420,2420,2420,2420,0
+20250327,191800,28084805,2420,2420,2420,2420,0
+20250327,191700,28084805,2420,2420,2420,2420,0
+20250327,191600,28084805,2420,2420,2420,2420,0
+20250327,191500,28084805,2420,2420,2420,2420,0
+20250327,191400,28084805,2420,2420,2420,2420,2523
+20250327,191300,28084805,2420,2420,2420,2420,0
+20250327,191200,28084805,2420,2420,2420,2420,0
+20250327,191100,28084805,2420,2420,2420,2420,0
+20250327,191000,28084805,2420,2420,2420,2420,0
+20250327,190900,28084805,2420,2420,2420,2420,0
+20250327,190800,28084805,2420,2420,2420,2420,0
+20250327,190700,28084805,2420,2420,2420,2420,0
+20250327,190600,28084805,2420,2420,2420,2420,0
+20250327,190500,28084805,2420,2420,2420,2420,0
+20250327,190400,28084805,2420,2420,2420,2420,0
+20250327,190300,28084805,2420,2420,2420,2420,0
+20250327,190200,28084805,2420,2420,2420,2420,0
+20250327,190100,28084805,2420,2420,2420,2420,0
+20250327,190000,28084805,2420,2420,2420,2420,0
+20250327,185900,28084805,2420,2420,2420,2420,0
+20250327,185800,28084805,2420,2420,2420,2420,0
+20250327,185700,28084805,2420,2420,2420,2420,0
+20250327,185600,28084805,2420,2420,2420,2420,0
+20250327,185500,28084805,2420,2420,2420,2420,0
+20250327,185400,28084805,2420,2420,2420,2420,0
+20250327,185300,28084805,2420,2420,2420,2420,0
+20250327,185200,28084805,2420,2420,2420,2420,0
+20250327,185100,28084805,2420,2420,2420,2420,0
+20250327,185000,28084805,2420,2420,2420,2420,0
+20250327,184900,28084805,2420,2420,2420,2420,0
+20250327,184800,28084805,2420,2420,2420,2420,0
+20250327,184700,28084805,2420,2420,2420,2420,0
+20250327,184600,28084805,2420,2420,2420,2420,0
+20250327,184500,28084805,2420,2420,2420,2420,0
+20250327,184400,28084805,2420,2420,2420,2420,2523
+20250327,184300,28084805,2420,2420,2420,2420,0
+20250327,184200,28084805,2420,2420,2420,2420,0
+20250327,184100,28084805,2420,2420,2420,2420,0
+20250327,184000,28084805,2420,2420,2420,2420,0
+20250327,183900,28084805,2420,2420,2420,2420,0
+20250327,183800,28084805,2420,2420,2420,2420,0
+20250327,183700,28084805,2420,2420,2420,2420,0
+20250327,183600,28084805,2420,2420,2420,2420,0
+20250327,183500,28084805,2420,2420,2420,2420,0
+20250327,183400,28084805,2420,2420,2420,2420,0
+20250327,183300,28084805,2420,2420,2420,2420,0
+20250327,183200,28084805,2420,2420,2420,2420,0
+20250327,183100,28084805,2420,2420,2420,2420,0
+20250327,183000,28084805,2420,2420,2420,2420,0
+20250327,182900,28084805,2420,2420,2420,2420,0
+20250327,182800,28084805,2420,2420,2420,2420,0
+20250327,182700,28084805,2420,2420,2420,2420,0
+20250327,182600,28084805,2420,2420,2420,2420,0
+20250327,182500,28084805,2420,2420,2420,2420,0
+20250327,182400,28084805,2420,2420,2420,2420,0
+20250327,182300,28084805,2420,2420,2420,2420,0
+20250327,182200,28084805,2420,2420,2420,2420,0
+20250327,182100,28084805,2420,2420,2420,2420,0
+20250327,182000,28084805,2420,2420,2420,2420,0
+20250327,181900,28084805,2420,2420,2420,2420,0
+20250327,181800,28084805,2420,2420,2420,2420,0
+20250327,181700,28084805,2420,2420,2420,2420,0
+20250327,181600,28084805,2420,2420,2420,2420,0
+20250327,181500,28084805,2420,2420,2420,2420,0
+20250327,181400,28084805,2420,2420,2420,2420,2523
+20250327,181300,28084805,2420,2420,2420,2420,0
+20250327,181200,28084805,2420,2420,2420,2420,0
+20250327,181100,28084805,2420,2420,2420,2420,0
+20250327,181000,28084805,2420,2420,2420,2420,0
+20250327,180900,28084805,2420,2420,2420,2420,0
+20250327,180800,28084805,2420,2420,2420,2420,0
+20250327,180700,28084805,2420,2420,2420,2420,0
+20250327,180600,28084805,2420,2420,2420,2420,0
+20250327,180500,28084805,2420,2420,2420,2420,0
+20250327,180400,28084805,2420,2420,2420,2420,0
+20250327,180300,28084805,2420,2420,2420,2420,0
+20250327,180200,28084805,2420,2420,2420,2420,0
+20250327,180100,28084805,2420,2420,2420,2420,0
+20250327,180000,28084805,2420,2420,2420,2420,0
+20250327,175900,28084805,2420,2420,2420,2420,0
+20250327,175800,28084805,2420,2420,2420,2420,0
+20250327,175700,28084805,2420,2420,2420,2420,0
+20250327,175600,28084805,2420,2420,2420,2420,0
+20250327,175500,28084805,2420,2420,2420,2420,0
+20250327,175400,28084805,2420,2420,2420,2420,0
+20250327,175300,28084805,2420,2420,2420,2420,0
+20250327,175200,28084805,2420,2420,2420,2420,0
+20250327,175100,28084805,2420,2420,2420,2420,0
+20250327,175000,28084805,2420,2420,2420,2420,0
+20250327,174900,28084805,2420,2420,2420,2420,0
+20250327,174800,28084805,2420,2420,2420,2420,0
+20250327,174700,28084805,2420,2420,2420,2420,0
+20250327,174600,28084805,2420,2420,2420,2420,0
+20250327,174500,28084805,2420,2420,2420,2420,0
+20250327,174400,28084805,2420,2420,2420,2420,2523
+20250327,174300,28084805,2420,2420,2420,2420,0
+20250327,174200,28084805,2420,2420,2420,2420,0
+20250327,174100,28084805,2420,2420,2420,2420,0
+20250327,174000,28084805,2420,2420,2420,2420,0
+20250327,173900,28084805,2420,2420,2420,2420,0
+20250327,173800,28084805,2420,2420,2420,2420,0
+20250327,173700,28084805,2420,2420,2420,2420,0
+20250327,173600,28084805,2420,2420,2420,2420,0
+20250327,173500,28084805,2420,2420,2420,2420,0
+20250327,173400,28084805,2420,2420,2420,2420,0
+20250327,173300,28084805,2420,2420,2420,2420,0
+20250327,173200,28084805,2420,2420,2420,2420,0
+20250327,173100,28084805,2420,2420,2420,2420,0
+20250327,173000,28084805,2420,2420,2420,2420,0
+20250327,172900,28084805,2420,2420,2420,2420,0
+20250327,172800,28084805,2420,2420,2420,2420,0
+20250327,172700,28084805,2420,2420,2420,2420,0
+20250327,172600,28084805,2420,2420,2420,2420,0
+20250327,172500,28084805,2420,2420,2420,2420,0
+20250327,172400,28084805,2420,2420,2420,2420,0
+20250327,172300,28084805,2420,2420,2420,2420,0
+20250327,172200,28084805,2420,2420,2420,2420,0
+20250327,172100,28084805,2420,2420,2420,2420,0
+20250327,172000,28084805,2420,2420,2420,2420,0
+20250327,171900,28084805,2420,2420,2420,2420,0
+20250327,171800,28084805,2420,2420,2420,2420,0
+20250327,171700,28084805,2420,2420,2420,2420,0
+20250327,171600,28084805,2420,2420,2420,2420,0
+20250327,171500,28084805,2420,2420,2420,2420,0
+20250327,171400,28084805,2420,2420,2420,2420,2523
+20250327,171300,28084805,2420,2420,2420,2420,0
+20250327,171200,28084805,2420,2420,2420,2420,0
+20250327,171100,28084805,2420,2420,2420,2420,0
+20250327,171000,28084805,2420,2420,2420,2420,0
+20250327,170900,28084805,2420,2420,2420,2420,0
+20250327,170800,28084805,2420,2420,2420,2420,0
+20250327,170700,28084805,2420,2420,2420,2420,0
+20250327,170600,28084805,2420,2420,2420,2420,0
+20250327,170500,28084805,2420,2420,2420,2420,0
+20250327,170400,28084805,2420,2420,2420,2420,0
+20250327,170300,28084805,2420,2420,2420,2420,0
+20250327,170200,28084805,2420,2420,2420,2420,0
+20250327,170100,28084805,2420,2420,2420,2420,0
+20250327,170000,28084805,2420,2420,2420,2420,0
+20250327,165900,28084805,2420,2420,2420,2420,0
+20250327,165800,28084805,2420,2420,2420,2420,0
+20250327,165700,28084805,2420,2420,2420,2420,0
+20250327,165600,28084805,2420,2420,2420,2420,0
+20250327,165500,28084805,2420,2420,2420,2420,0
+20250327,165400,28084805,2420,2420,2420,2420,0
+20250327,165300,28084805,2420,2420,2420,2420,0
+20250327,165200,28084805,2420,2420,2420,2420,0
+20250327,165100,28084805,2420,2420,2420,2420,0
+20250327,165000,28084805,2420,2420,2420,2420,0
+20250327,164900,28084805,2420,2420,2420,2420,0
+20250327,164800,28084805,2420,2420,2420,2420,0
+20250327,164700,28084805,2420,2420,2420,2420,0
+20250327,164600,28084805,2420,2420,2420,2420,0
+20250327,164500,28084805,2420,2420,2420,2420,0
+20250327,164400,28084805,2420,2420,2420,2420,2523
+20250327,164300,28084805,2420,2420,2420,2420,0
+20250327,164200,28084805,2420,2420,2420,2420,0
+20250327,164100,28084805,2420,2420,2420,2420,0
+20250327,164000,28084805,2420,2420,2420,2420,0
+20250327,163900,28084805,2420,2420,2420,2420,0
+20250327,163800,28084805,2420,2420,2420,2420,0
+20250327,163700,28084805,2420,2420,2420,2420,0
+20250327,163600,28084805,2420,2420,2420,2420,0
+20250327,163500,28084805,2420,2420,2420,2420,0
+20250327,163400,28084805,2420,2420,2420,2420,0
+20250327,163300,28084805,2420,2420,2420,2420,0
+20250327,163200,28084805,2420,2420,2420,2420,0
+20250327,163100,28084805,2420,2420,2420,2420,0
+20250327,163000,28084805,2420,2420,2420,2420,0
+20250327,162900,28084805,2420,2420,2420,2420,0
+20250327,162800,28084805,2420,2420,2420,2420,0
+20250327,162700,28084805,2420,2420,2420,2420,0
+20250327,162600,28084805,2420,2420,2420,2420,0
+20250327,162500,28084805,2420,2420,2420,2420,0
+20250327,162400,28084805,2420,2420,2420,2420,0
+20250327,162300,28084805,2420,2420,2420,2420,0
+20250327,162200,28084805,2420,2420,2420,2420,0
+20250327,162100,28084805,2420,2420,2420,2420,0
+20250327,162000,28084805,2420,2420,2420,2420,0
+20250327,161900,28084805,2420,2420,2420,2420,0
+20250327,161800,28084805,2420,2420,2420,2420,0
+20250327,161700,28084805,2420,2420,2420,2420,0
+20250327,161600,28084805,2420,2420,2420,2420,0
+20250327,161500,28084805,2420,2420,2420,2420,0
+20250327,161400,28084805,2420,2420,2420,2420,2523
+20250327,161300,28084805,2420,2420,2420,2420,0
+20250327,161200,28084805,2420,2420,2420,2420,0
+20250327,161100,28084805,2420,2420,2420,2420,0
+20250327,161000,28084805,2420,2420,2420,2420,0
+20250327,160900,28084805,2420,2420,2420,2420,0
+20250327,160800,28084805,2420,2420,2420,2420,0
+20250327,160700,28084805,2420,2420,2420,2420,0
+20250327,160600,28084805,2420,2420,2420,2420,0
+20250327,160500,28084805,2420,2420,2420,2420,0
+20250327,160400,28084805,2420,2420,2420,2420,0
+20250327,160300,28084805,2420,2420,2420,2420,0
+20250327,160200,28084805,2420,2420,2420,2420,0
+20250327,160100,28084805,2420,2420,2420,2420,0
+20250327,160000,28084805,2420,2420,2420,2420,0
+20250327,155900,28084805,2420,2420,2420,2420,0
+20250327,155800,28084805,2420,2420,2420,2420,0
+20250327,155700,28084805,2420,2420,2420,2420,0
+20250327,155600,28084805,2420,2420,2420,2420,0
+20250327,155500,28084805,2420,2420,2420,2420,0
+20250327,155400,28084805,2420,2420,2420,2420,0
+20250327,155300,28084805,2420,2420,2420,2420,0
+20250327,155200,28084805,2420,2420,2420,2420,0
+20250327,155100,28084805,2420,2420,2420,2420,0
+20250327,155000,28084805,2420,2420,2420,2420,0
+20250327,154900,28084805,2420,2420,2420,2420,0
+20250327,154800,28084805,2420,2420,2420,2420,0
+20250327,154700,28084805,2420,2420,2420,2420,0
+20250327,154600,28084805,2420,2420,2420,2420,0
+20250327,154500,28084805,2420,2420,2420,2420,0
+20250327,154400,28084805,2420,2420,2420,2420,2523
+20250327,154300,28084805,2420,2420,2420,2420,0
+20250327,154200,28084805,2420,2420,2420,2420,0
+20250327,154100,28084805,2420,2420,2420,2420,0
+20250327,154000,28084805,2420,2420,2420,2420,0
+20250327,153900,28084805,2420,2420,2420,2420,0
+20250327,153800,28084805,2420,2420,2420,2420,0
+20250327,153700,28084805,2420,2420,2420,2420,0
+20250327,153600,28084805,2420,2420,2420,2420,0
+20250327,153500,28084805,2420,2420,2420,2420,0
+20250327,153400,28084805,2420,2420,2420,2420,0
+20250327,153300,28084805,2420,2420,2420,2420,0
+20250327,153200,28084805,2420,2420,2420,2420,0
+20250327,153100,28084805,2420,2420,2420,2420,0
+20250327,153000,28084805,2420,2420,2420,2420,2523
+20250327,152900,21979145,2430,2430,2430,2430,0
+20250327,152800,21979145,2430,2430,2430,2430,0
+20250327,152700,21979145,2430,2430,2430,2430,0
+20250327,152600,21979145,2430,2430,2430,2430,0
+20250327,152500,21979145,2430,2430,2430,2430,0
+20250327,152400,21979145,2430,2430,2430,2430,0
+20250327,152300,21979145,2430,2430,2430,2430,0
+20250327,152200,21979145,2430,2430,2430,2430,0
+20250327,152100,21979145,2430,2430,2430,2430,0
+20250327,152000,21979145,2430,2430,2430,2430,0
+20250327,151900,21979145,2430,2430,2430,2430,0
+20250327,151800,21979145,2430,2430,2430,2430,0
+20250327,151700,21979145,2430,2430,2430,2430,0
+20250327,151600,21979145,2430,2430,2430,2430,0
+20250327,151500,21979145,2430,2430,2430,2430,0
+20250327,151400,21979145,2430,2430,2430,2430,0
+20250327,151300,21979145,2430,2430,2430,2430,0
+20250327,151200,21979145,2430,2430,2430,2430,0
+20250327,151100,21979145,2430,2430,2430,2430,300
+20250327,151000,21250145,2420,2420,2420,2420,0
+20250327,150900,21250145,2420,2420,2420,2420,500
+20250327,150800,20040145,2430,2430,2430,2430,1
+20250327,150700,20037715,2420,2420,2420,2420,0
+20250327,150600,20037715,2420,2425,2425,2420,1001
+20250327,150500,17611715,2430,2430,2430,2430,0
+20250327,150400,17611715,2430,2430,2430,2430,0
+20250327,150300,17611715,2430,2430,2430,2430,0
+20250327,150200,17611715,2430,2430,2430,2430,0
+20250327,150100,17611715,2430,2430,2430,2430,0
+20250327,150000,17611715,2430,2430,2430,2430,0
+20250327,145900,17611715,2430,2430,2430,2430,0
+20250327,145800,17611715,2430,2430,2430,2430,0
+20250327,145700,17611715,2430,2430,2430,2430,0
+20250327,145600,17611715,2430,2430,2430,2430,0
+20250327,145500,17611715,2430,2430,2430,2430,0
+20250327,145400,17611715,2430,2430,2430,2430,0
+20250327,145300,17611715,2430,2430,2430,2430,0
+20250327,145200,17611715,2430,2430,2430,2430,0
+20250327,145100,17611715,2430,2430,2430,2430,0
+20250327,145000,17611715,2430,2430,2430,2430,0
+20250327,144900,17611715,2430,2430,2430,2430,0
+20250327,144800,17611715,2430,2430,2430,2430,0
+20250327,144700,17611715,2430,2430,2430,2430,0
+20250327,144600,17611715,2430,2430,2430,2430,0
+20250327,144500,17611715,2430,2430,2430,2430,0
+20250327,144400,17611715,2430,2430,2430,2430,0
+20250327,144300,17611715,2430,2430,2430,2430,0
+20250327,144200,17611715,2430,2430,2430,2430,0
+20250327,144100,17611715,2430,2430,2430,2430,100
+20250327,144000,17368715,2425,2425,2425,2425,0
+20250327,143900,17368715,2425,2425,2425,2425,0
+20250327,143800,17368715,2425,2425,2425,2425,0
+20250327,143700,17368715,2425,2425,2425,2425,0
+20250327,143600,17368715,2425,2425,2425,2425,0
+20250327,143500,17368715,2425,2425,2425,2425,0
+20250327,143400,17368715,2425,2425,2425,2425,0
+20250327,143300,17368715,2425,2425,2425,2425,0
+20250327,143200,17368715,2425,2425,2425,2425,0
+20250327,143100,17368715,2425,2425,2425,2425,0
+20250327,143000,17368715,2425,2425,2425,2425,0
+20250327,142900,17368715,2425,2425,2425,2425,0
+20250327,142800,17368715,2425,2425,2425,2425,0
+20250327,142700,17368715,2425,2425,2425,2425,0
+20250327,142600,17368715,2425,2425,2425,2425,0
+20250327,142500,17368715,2425,2425,2425,2425,0
+20250327,142400,17368715,2425,2425,2425,2425,0
+20250327,142300,17368715,2425,2425,2425,2425,0
+20250327,142200,17368715,2425,2425,2425,2425,0
+20250327,142100,17368715,2425,2425,2425,2425,0
+20250327,142000,17368715,2425,2425,2425,2425,0
+20250327,141900,17368715,2425,2425,2425,2425,0
+20250327,141800,17368715,2425,2425,2425,2425,0
+20250327,141700,17368715,2425,2425,2425,2425,0
+20250327,141600,17368715,2425,2425,2425,2425,0
+20250327,141500,17368715,2425,2425,2425,2425,0
+20250327,141400,17368715,2425,2425,2425,2425,0
+20250327,141300,17368715,2425,2425,2425,2425,0
+20250327,141200,17368715,2425,2425,2425,2425,0
+20250327,141100,17368715,2425,2425,2425,2425,0
+20250327,141000,17368715,2425,2425,2425,2425,0
+20250327,140900,17368715,2425,2425,2425,2425,0
+20250327,140800,17368715,2425,2430,2430,2425,300
+20250327,140700,16640855,2435,2435,2435,2435,0
+20250327,140600,16640855,2435,2435,2435,2435,0
+20250327,140500,16640855,2435,2435,2435,2435,0
+20250327,140400,16640855,2435,2435,2435,2435,0
+20250327,140300,16640855,2435,2435,2435,2435,0
+20250327,140200,16640855,2435,2435,2435,2435,0
+20250327,140100,16640855,2435,2435,2435,2435,0
+20250327,140000,16640855,2435,2435,2435,2435,5
+20250327,135900,16628680,2435,2435,2435,2435,0
+20250327,135800,16628680,2435,2435,2435,2435,0
+20250327,135700,16628680,2435,2435,2435,2435,300
+20250327,135600,15898180,2430,2430,2430,2430,0
+20250327,135500,15898180,2430,2430,2430,2430,0
+20250327,135400,15898180,2430,2430,2430,2430,0
+20250327,135300,15898180,2430,2430,2430,2430,0
+20250327,135200,15898180,2430,2430,2430,2430,0
+20250327,135100,15898180,2430,2430,2430,2430,0
+20250327,135000,15898180,2430,2430,2430,2430,0
+20250327,134900,15898180,2430,2430,2430,2430,0
+20250327,134800,15898180,2430,2430,2430,2430,100
+20250327,134700,15655180,2430,2430,2430,2430,0
+20250327,134600,15655180,2430,2430,2430,2430,0
+20250327,134500,15655180,2430,2430,2430,2430,0
+20250327,134400,15655180,2430,2430,2430,2430,0
+20250327,134300,15655180,2430,2430,2430,2430,0
+20250327,134200,15655180,2430,2430,2430,2430,0
+20250327,134100,15655180,2430,2430,2430,2430,0
+20250327,134000,15655180,2430,2430,2430,2430,0
+20250327,133900,15655180,2430,2430,2430,2430,301
+20250327,133800,14923750,2430,2430,2430,2430,0
+20250327,133700,14923750,2430,2430,2430,2430,0
+20250327,133600,14923750,2430,2430,2430,2430,0
+20250327,133500,14923750,2430,2430,2430,2430,1
+20250327,133400,14921320,2430,2430,2430,2430,0
+20250327,133300,14921320,2430,2430,2430,2430,0
+20250327,133200,14921320,2430,2430,2430,2430,0
+20250327,133100,14921320,2430,2430,2430,2430,0
+20250327,133000,14921320,2430,2430,2430,2430,225
+20250327,132900,14374570,2425,2425,2425,2425,0
+20250327,132800,14374570,2425,2425,2425,2425,0
+20250327,132700,14374570,2425,2425,2425,2425,0
+20250327,132600,14374570,2425,2425,2425,2425,0
+20250327,132500,14374570,2425,2425,2425,2425,0
+20250327,132400,14374570,2425,2425,2425,2425,0
+20250327,132300,14374570,2425,2425,2425,2425,0
+20250327,132200,14374570,2425,2425,2425,2425,0
+20250327,132100,14374570,2425,2425,2425,2425,0
+20250327,132000,14374570,2425,2425,2425,2425,0
+20250327,131900,14374570,2425,2425,2425,2425,0
+20250327,131800,14374570,2425,2425,2425,2425,0
+20250327,131700,14374570,2425,2425,2425,2425,0
+20250327,131600,14374570,2425,2425,2425,2425,203
+20250327,131500,13882295,2430,2430,2430,2430,0
+20250327,131400,13882295,2430,2430,2430,2430,0
+20250327,131300,13882295,2430,2430,2430,2430,0
+20250327,131200,13882295,2430,2430,2430,2430,0
+20250327,131100,13882295,2430,2430,2430,2430,0
+20250327,131000,13882295,2430,2430,2430,2430,0
+20250327,130900,13882295,2430,2430,2430,2430,0
+20250327,130800,13882295,2430,2430,2430,2430,7
+20250327,130700,13865285,2425,2425,2425,2425,76
+20250327,130600,13680985,2430,2430,2430,2430,0
+20250327,130500,13680985,2430,2430,2430,2430,0
+20250327,130400,13680985,2430,2430,2430,2430,0
+20250327,130300,13680985,2430,2430,2430,2430,0
+20250327,130200,13680985,2430,2430,2430,2430,0
+20250327,130100,13680985,2430,2430,2430,2430,0
+20250327,130000,13680985,2430,2430,2430,2430,0
+20250327,125900,13680985,2430,2430,2430,2430,0
+20250327,125800,13680985,2430,2430,2430,2430,0
+20250327,125700,13680985,2430,2430,2430,2430,0
+20250327,125600,13680985,2430,2430,2430,2430,0
+20250327,125500,13680985,2430,2430,2430,2430,0
+20250327,125400,13680985,2430,2430,2430,2430,100
+20250327,125300,13437985,2430,2430,2430,2430,0
+20250327,125200,13437985,2430,2430,2430,2430,0
+20250327,125100,13437985,2430,2430,2430,2430,0
+20250327,125000,13437985,2430,2430,2430,2430,0
+20250327,124900,13437985,2430,2430,2430,2430,300
+20250327,124800,12708985,2425,2425,2425,2425,0
+20250327,124700,12708985,2425,2425,2425,2425,0
+20250327,124600,12708985,2425,2425,2425,2425,0
+20250327,124500,12708985,2425,2425,2425,2425,0
+20250327,124400,12708985,2425,2425,2425,2425,0
+20250327,124300,12708985,2425,2425,2425,2425,0
+20250327,124200,12708985,2425,2425,2425,2425,0
+20250327,124100,12708985,2425,2425,2425,2425,3
+20250327,124000,12701710,2425,2425,2425,2425,0
+20250327,123900,12701710,2425,2425,2425,2425,0
+20250327,123800,12701710,2425,2425,2425,2425,0
+20250327,123700,12701710,2425,2425,2425,2425,0
+20250327,123600,12701710,2425,2425,2425,2425,0
+20250327,123500,12701710,2425,2425,2425,2425,0
+20250327,123400,12701710,2425,2425,2425,2425,0
+20250327,123300,12701710,2425,2425,2425,2425,0
+20250327,123200,12701710,2425,2425,2425,2425,1
+20250327,123100,12699285,2425,2425,2425,2425,0
+20250327,123000,12699285,2425,2425,2425,2425,0
+20250327,122900,12699285,2425,2425,2425,2425,0
+20250327,122800,12699285,2425,2425,2425,2425,0
+20250327,122700,12699285,2425,2425,2425,2425,10
+20250327,122600,12675035,2420,2420,2420,2420,0
+20250327,122500,12675035,2420,2420,2420,2420,0
+20250327,122400,12675035,2420,2420,2420,2420,0
+20250327,122300,12675035,2420,2420,2420,2420,0
+20250327,122200,12675035,2420,2420,2420,2420,0
+20250327,122100,12675035,2420,2420,2420,2420,0
+20250327,122000,12675035,2420,2420,2420,2420,0
+20250327,121900,12675035,2420,2425,2425,2420,730
+20250327,121800,10907560,2420,2420,2420,2420,0
+20250327,121700,10907560,2420,2420,2420,2420,0
+20250327,121600,10907560,2420,2420,2420,2420,0
+20250327,121500,10907560,2420,2420,2420,2420,0
+20250327,121400,10907560,2420,2420,2420,2420,0
+20250327,121300,10907560,2420,2420,2420,2420,0
+20250327,121200,10907560,2420,2420,2420,2420,0
+20250327,121100,10907560,2420,2420,2420,2420,0
+20250327,121000,10907560,2420,2420,2420,2420,0
+20250327,120900,10907560,2420,2420,2420,2420,0
+20250327,120800,10907560,2420,2420,2420,2420,0
+20250327,120700,10907560,2420,2420,2420,2420,0
+20250327,120600,10907560,2420,2420,2420,2420,0
+20250327,120500,10907560,2420,2420,2420,2420,0
+20250327,120400,10907560,2420,2420,2420,2420,0
+20250327,120300,10907560,2420,2420,2420,2420,0
+20250327,120200,10907560,2420,2420,2420,2420,0
+20250327,120100,10907560,2420,2420,2420,2420,0
+20250327,120000,10907560,2420,2420,2420,2420,0
+20250327,115900,10907560,2420,2420,2420,2420,0
+20250327,115800,10907560,2420,2420,2420,2420,0
+20250327,115700,10907560,2420,2420,2420,2420,0
+20250327,115600,10907560,2420,2420,2420,2420,0
+20250327,115500,10907560,2420,2420,2420,2420,0
+20250327,115400,10907560,2420,2420,2420,2420,0
+20250327,115300,10907560,2420,2420,2420,2420,0
+20250327,115200,10907560,2420,2420,2420,2420,0
+20250327,115100,10907560,2420,2420,2420,2420,0
+20250327,115000,10907560,2420,2420,2420,2420,0
+20250327,114900,10907560,2420,2420,2420,2420,0
+20250327,114800,10907560,2420,2420,2420,2420,0
+20250327,114700,10907560,2420,2425,2425,2420,220
+20250327,114600,10374650,2430,2430,2430,2430,48
+20250327,114500,10258010,2430,2430,2430,2430,0
+20250327,114400,10258010,2430,2430,2430,2430,0
+20250327,114300,10258010,2430,2430,2430,2430,1
+20250327,114200,10255580,2435,2435,2435,2435,0
+20250327,114100,10255580,2435,2435,2435,2435,0
+20250327,114000,10255580,2435,2435,2435,2435,0
+20250327,113900,10255580,2435,2435,2435,2435,0
+20250327,113800,10255580,2435,2435,2435,2435,0
+20250327,113700,10255580,2435,2435,2435,2435,0
+20250327,113600,10255580,2435,2435,2435,2435,0
+20250327,113500,10255580,2435,2435,2435,2435,50
+20250327,113400,10133830,2435,2435,2435,2435,0
+20250327,113300,10133830,2435,2435,2435,2435,0
+20250327,113200,10133830,2435,2435,2435,2435,0
+20250327,113100,10133830,2435,2435,2435,2435,0
+20250327,113000,10133830,2435,2435,2435,2435,0
+20250327,112900,10133830,2435,2435,2435,2435,0
+20250327,112800,10133830,2435,2435,2435,2435,20
+20250327,112700,10085130,2430,2430,2430,2430,0
+20250327,112600,10085130,2430,2430,2430,2430,0
+20250327,112500,10085130,2430,2430,2430,2430,0
+20250327,112400,10085130,2430,2430,2430,2430,0
+20250327,112300,10085130,2430,2430,2430,2430,0
+20250327,112200,10085130,2430,2430,2430,2430,0
+20250327,112100,10085130,2430,2430,2430,2430,0
+20250327,112000,10085130,2430,2430,2430,2430,0
+20250327,111900,10085130,2430,2430,2430,2430,0
+20250327,111800,10085130,2430,2430,2430,2430,0
+20250327,111700,10085130,2430,2430,2430,2430,55
+20250327,111600,9951480,2435,2435,2435,2435,0
+20250327,111500,9951480,2435,2435,2435,2435,0
+20250327,111400,9951480,2435,2435,2435,2435,0
+20250327,111300,9951480,2435,2435,2435,2435,0
+20250327,111200,9951480,2435,2435,2435,2435,0
+20250327,111100,9951480,2435,2435,2435,2435,0
+20250327,111000,9951480,2435,2435,2435,2435,0
+20250327,110900,9951480,2435,2435,2435,2435,0
+20250327,110800,9951480,2435,2435,2435,2435,0
+20250327,110700,9951480,2435,2435,2435,2435,0
+20250327,110600,9951480,2435,2435,2435,2435,0
+20250327,110500,9951480,2435,2435,2435,2435,0
+20250327,110400,9951480,2435,2435,2435,2435,0
+20250327,110300,9951480,2435,2435,2435,2435,0
+20250327,110200,9951480,2435,2435,2435,2435,0
+20250327,110100,9951480,2435,2435,2435,2435,0
+20250327,110000,9951480,2435,2435,2435,2435,0
+20250327,105900,9951480,2435,2435,2435,2435,0
+20250327,105800,9951480,2435,2435,2435,2435,0
+20250327,105700,9951480,2435,2445,2445,2435,1488
+20250327,105600,6320215,2450,2450,2450,2450,0
+20250327,105500,6320215,2450,2450,2450,2450,0
+20250327,105400,6320215,2450,2450,2450,2450,0
+20250327,105300,6320215,2450,2450,2450,2450,0
+20250327,105200,6320215,2450,2450,2450,2450,0
+20250327,105100,6320215,2450,2450,2450,2450,0
+20250327,105000,6320215,2450,2450,2450,2450,0
+20250327,104900,6320215,2450,2450,2450,2450,0
+20250327,104800,6320215,2450,2455,2455,2450,117
+20250327,104700,6033560,2450,2450,2450,2450,0
+20250327,104600,6033560,2450,2450,2450,2450,0
+20250327,104500,6033560,2450,2450,2450,2450,0
+20250327,104400,6033560,2450,2450,2450,2450,0
+20250327,104300,6033560,2450,2450,2455,2450,159
+20250327,104200,5643990,2450,2450,2450,2450,1
+20250327,104100,5641540,2465,2465,2465,2465,0
+20250327,104000,5641540,2465,2465,2465,2465,0
+20250327,103900,5641540,2465,2465,2465,2465,0
+20250327,103800,5641540,2465,2465,2465,2465,0
+20250327,103700,5641540,2465,2465,2465,2465,0
+20250327,103600,5641540,2465,2465,2465,2465,0
+20250327,103500,5641540,2465,2465,2465,2465,0
+20250327,103400,5641540,2465,2465,2465,2465,0
+20250327,103300,5641540,2465,2465,2465,2465,0
+20250327,103200,5641540,2465,2465,2465,2465,0
+20250327,103100,5641540,2465,2465,2465,2465,0
+20250327,103000,5641540,2465,2465,2465,2465,0
+20250327,102900,5641540,2465,2465,2465,2465,0
+20250327,102800,5641540,2465,2465,2465,2465,0
+20250327,102700,5641540,2465,2465,2465,2465,0
+20250327,102600,5641540,2465,2465,2465,2465,0
+20250327,102500,5641540,2465,2465,2465,2465,0
+20250327,102400,5641540,2465,2465,2465,2465,0
+20250327,102300,5641540,2465,2465,2465,2465,3
+20250327,102200,5634145,2465,2465,2465,2465,0
+20250327,102100,5634145,2465,2465,2465,2465,0
+20250327,102000,5634145,2465,2455,2465,2455,117
+20250327,101900,5346760,2455,2455,2455,2455,0
+20250327,101800,5346760,2455,2455,2455,2455,0
+20250327,101700,5346760,2455,2455,2455,2455,4
+20250327,101600,5336940,2455,2455,2455,2455,0
+20250327,101500,5336940,2455,2455,2455,2455,0
+20250327,101400,5336940,2455,2455,2455,2455,0
+20250327,101300,5336940,2455,2455,2455,2455,0
+20250327,101200,5336940,2455,2455,2455,2455,0
+20250327,101100,5336940,2455,2455,2455,2455,0
+20250327,101000,5336940,2455,2455,2455,2455,0
+20250327,100900,5336940,2455,2455,2455,2455,0
+20250327,100800,5336940,2455,2455,2455,2455,0
+20250327,100700,5336940,2455,2455,2455,2455,0
+20250327,100600,5336940,2455,2455,2455,2455,0
+20250327,100500,5336940,2455,2455,2455,2455,0
+20250327,100400,5336940,2455,2455,2455,2455,0
+20250327,100300,5336940,2455,2455,2455,2455,0
+20250327,100200,5336940,2455,2455,2455,2455,72
+20250327,100100,5160180,2450,2450,2450,2450,0
+20250327,100000,5160180,2450,2450,2450,2450,0
+20250327,095900,5160180,2450,2450,2450,2450,0
+20250327,095800,5160180,2450,2450,2450,2450,0
+20250327,095700,5160180,2450,2450,2450,2450,0
+20250327,095600,5160180,2450,2450,2450,2450,26
+20250327,095500,5096480,2450,2450,2450,2450,0
+20250327,095400,5096480,2450,2450,2450,2450,0
+20250327,095300,5096480,2450,2450,2450,2450,1
+20250327,095200,5094030,2450,2450,2450,2450,0
+20250327,095100,5094030,2450,2450,2450,2450,0
+20250327,095000,5094030,2450,2450,2450,2450,0
+20250327,094900,5094030,2450,2470,2470,2450,525
+20250327,094800,3804260,2470,2470,2470,2470,0
+20250327,094700,3804260,2470,2470,2470,2470,1
+20250327,094600,3801790,2470,2470,2470,2470,2
+20250327,094500,3796850,2465,2465,2465,2465,9
+20250327,094400,3774665,2470,2470,2470,2470,1
+20250327,094300,3772195,2465,2465,2465,2465,136
+20250327,094200,3436955,2465,2465,2465,2465,41
+20250327,094100,3335890,2470,2470,2470,2470,0
+20250327,094000,3335890,2470,2470,2470,2470,45
+20250327,093900,3224740,2470,2470,2470,2470,91
+20250327,093800,2999970,2470,2470,2470,2470,10
+20250327,093700,2975270,2470,2470,2470,2470,40
+20250327,093600,2876470,2470,2470,2470,2470,2
+20250327,093500,2871530,2470,2470,2470,2470,0
+20250327,093400,2871530,2470,2470,2470,2470,0
+20250327,093300,2871530,2470,2470,2470,2470,127
+20250327,093200,2557840,2465,2465,2465,2465,16
+20250327,093100,2518400,2465,2470,2470,2465,38
+20250327,093000,2424630,2470,2470,2470,2470,0
+20250327,092900,2424630,2470,2470,2470,2470,0
+20250327,092800,2424630,2470,2470,2470,2470,0
+20250327,092700,2424630,2470,2470,2470,2470,0
+20250327,092600,2424630,2470,2470,2470,2470,0
+20250327,092500,2424630,2470,2470,2470,2470,0
+20250327,092400,2424630,2470,2465,2470,2465,681
+20250327,092300,745940,2470,2465,2470,2465,55
+20250327,092200,610310,2465,2455,2465,2455,65
+20250327,092100,450565,2455,2440,2455,2440,80
+20250327,092000,254615,2450,2450,2450,2450,2
+20250327,091900,249715,2455,2455,2455,2455,0
+20250327,091800,249715,2455,2455,2455,2455,0
+20250327,091700,249715,2455,2455,2455,2455,0
+20250327,091600,249715,2455,2455,2455,2455,2
+20250327,091500,244805,2455,2455,2455,2455,0
+20250327,091400,244805,2455,2455,2455,2455,1
+20250327,091300,242350,2465,2465,2465,2465,5
+20250327,091200,230025,2465,2465,2465,2465,0
+20250327,091100,230025,2465,2465,2465,2465,0
+20250327,091000,230025,2465,2465,2465,2465,10
+20250327,090900,205375,2465,2440,2465,2440,2
+20250327,090800,200470,2440,2440,2440,2440,0
+20250327,090700,200470,2440,2440,2440,2440,0
+20250327,090600,200470,2440,2440,2440,2440,0
+20250327,090500,200470,2440,2440,2440,2440,0
+20250327,090400,200470,2440,2440,2440,2440,0
+20250327,090300,200470,2440,2440,2440,2440,0
+20250327,090200,200470,2440,2440,2440,2440,0
+20250327,090100,200470,2440,2440,2440,2440,0
+20250327,090000,200470,2440,2415,2440,2415,83

110020/min/candle-20250328.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201400,56315535,2455,2455,2455,2455,201
+20250328,201300,56315535,2455,2455,2455,2455,0
+20250328,201200,56315535,2455,2455,2455,2455,0
+20250328,201100,56315535,2455,2455,2455,2455,0
+20250328,201000,56315535,2455,2455,2455,2455,0
+20250328,200900,56315535,2455,2455,2455,2455,0
+20250328,200800,56315535,2455,2455,2455,2455,0
+20250328,200700,56315535,2455,2455,2455,2455,0
+20250328,200600,56315535,2455,2455,2455,2455,0
+20250328,200500,56315535,2455,2455,2455,2455,0
+20250328,200400,56315535,2455,2455,2455,2455,0
+20250328,200300,56315535,2455,2455,2455,2455,0
+20250328,200200,56315535,2455,2455,2455,2455,0
+20250328,200100,56315535,2455,2455,2455,2455,0
+20250328,200000,56315535,2455,2455,2455,2455,0
+20250328,195900,56315535,2455,2455,2455,2455,0
+20250328,195800,56315535,2455,2455,2455,2455,0
+20250328,195700,56315535,2455,2455,2455,2455,0
+20250328,195600,56315535,2455,2455,2455,2455,0
+20250328,195500,56315535,2455,2455,2455,2455,0
+20250328,195400,56315535,2455,2455,2455,2455,0
+20250328,195300,56315535,2455,2455,2455,2455,0
+20250328,195200,56315535,2455,2455,2455,2455,0
+20250328,195100,56315535,2455,2455,2455,2455,0
+20250328,195000,56315535,2455,2455,2455,2455,0
+20250328,194900,56315535,2455,2455,2455,2455,0
+20250328,194800,56315535,2455,2455,2455,2455,0
+20250328,194700,56315535,2455,2455,2455,2455,0
+20250328,194600,56315535,2455,2455,2455,2455,0
+20250328,194500,56315535,2455,2455,2455,2455,0
+20250328,194400,56315535,2455,2455,2455,2455,201
+20250328,194300,56315535,2455,2455,2455,2455,0
+20250328,194200,56315535,2455,2455,2455,2455,0
+20250328,194100,56315535,2455,2455,2455,2455,0
+20250328,194000,56315535,2455,2455,2455,2455,0
+20250328,193900,56315535,2455,2455,2455,2455,0
+20250328,193800,56315535,2455,2455,2455,2455,0
+20250328,193700,56315535,2455,2455,2455,2455,0
+20250328,193600,56315535,2455,2455,2455,2455,0
+20250328,193500,56315535,2455,2455,2455,2455,0
+20250328,193400,56315535,2455,2455,2455,2455,0
+20250328,193300,56315535,2455,2455,2455,2455,0
+20250328,193200,56315535,2455,2455,2455,2455,0
+20250328,193100,56315535,2455,2455,2455,2455,0
+20250328,193000,56315535,2455,2455,2455,2455,0
+20250328,192900,56315535,2455,2455,2455,2455,0
+20250328,192800,56315535,2455,2455,2455,2455,0
+20250328,192700,56315535,2455,2455,2455,2455,0
+20250328,192600,56315535,2455,2455,2455,2455,0
+20250328,192500,56315535,2455,2455,2455,2455,0
+20250328,192400,56315535,2455,2455,2455,2455,0
+20250328,192300,56315535,2455,2455,2455,2455,0
+20250328,192200,56315535,2455,2455,2455,2455,0
+20250328,192100,56315535,2455,2455,2455,2455,0
+20250328,192000,56315535,2455,2455,2455,2455,0
+20250328,191900,56315535,2455,2455,2455,2455,0
+20250328,191800,56315535,2455,2455,2455,2455,0
+20250328,191700,56315535,2455,2455,2455,2455,0
+20250328,191600,56315535,2455,2455,2455,2455,0
+20250328,191500,56315535,2455,2455,2455,2455,0
+20250328,191400,56315535,2455,2455,2455,2455,201
+20250328,191300,56315535,2455,2455,2455,2455,0
+20250328,191200,56315535,2455,2455,2455,2455,0
+20250328,191100,56315535,2455,2455,2455,2455,0
+20250328,191000,56315535,2455,2455,2455,2455,0
+20250328,190900,56315535,2455,2455,2455,2455,0
+20250328,190800,56315535,2455,2455,2455,2455,0
+20250328,190700,56315535,2455,2455,2455,2455,0
+20250328,190600,56315535,2455,2455,2455,2455,0
+20250328,190500,56315535,2455,2455,2455,2455,0
+20250328,190400,56315535,2455,2455,2455,2455,0
+20250328,190300,56315535,2455,2455,2455,2455,0
+20250328,190200,56315535,2455,2455,2455,2455,0
+20250328,190100,56315535,2455,2455,2455,2455,0
+20250328,190000,56315535,2455,2455,2455,2455,0
+20250328,185900,56315535,2455,2455,2455,2455,0
+20250328,185800,56315535,2455,2455,2455,2455,0
+20250328,185700,56315535,2455,2455,2455,2455,0
+20250328,185600,56315535,2455,2455,2455,2455,0
+20250328,185500,56315535,2455,2455,2455,2455,0
+20250328,185400,56315535,2455,2455,2455,2455,0
+20250328,185300,56315535,2455,2455,2455,2455,0
+20250328,185200,56315535,2455,2455,2455,2455,0
+20250328,185100,56315535,2455,2455,2455,2455,0
+20250328,185000,56315535,2455,2455,2455,2455,0
+20250328,184900,56315535,2455,2455,2455,2455,0
+20250328,184800,56315535,2455,2455,2455,2455,0
+20250328,184700,56315535,2455,2455,2455,2455,0
+20250328,184600,56315535,2455,2455,2455,2455,0
+20250328,184500,56315535,2455,2455,2455,2455,0
+20250328,184400,56315535,2455,2455,2455,2455,201
+20250328,184300,56315535,2455,2455,2455,2455,0
+20250328,184200,56315535,2455,2455,2455,2455,0
+20250328,184100,56315535,2455,2455,2455,2455,0
+20250328,184000,56315535,2455,2455,2455,2455,0
+20250328,183900,56315535,2455,2455,2455,2455,0
+20250328,183800,56315535,2455,2455,2455,2455,0
+20250328,183700,56315535,2455,2455,2455,2455,0
+20250328,183600,56315535,2455,2455,2455,2455,0
+20250328,183500,56315535,2455,2455,2455,2455,0
+20250328,183400,56315535,2455,2455,2455,2455,0
+20250328,183300,56315535,2455,2455,2455,2455,0
+20250328,183200,56315535,2455,2455,2455,2455,0
+20250328,183100,56315535,2455,2455,2455,2455,0
+20250328,183000,56315535,2455,2455,2455,2455,0
+20250328,182900,56315535,2455,2455,2455,2455,0
+20250328,182800,56315535,2455,2455,2455,2455,0
+20250328,182700,56315535,2455,2455,2455,2455,0
+20250328,182600,56315535,2455,2455,2455,2455,0
+20250328,182500,56315535,2455,2455,2455,2455,0
+20250328,182400,56315535,2455,2455,2455,2455,0
+20250328,182300,56315535,2455,2455,2455,2455,0
+20250328,182200,56315535,2455,2455,2455,2455,0
+20250328,182100,56315535,2455,2455,2455,2455,0
+20250328,182000,56315535,2455,2455,2455,2455,0
+20250328,181900,56315535,2455,2455,2455,2455,0
+20250328,181800,56315535,2455,2455,2455,2455,0
+20250328,181700,56315535,2455,2455,2455,2455,0
+20250328,181600,56315535,2455,2455,2455,2455,0
+20250328,181500,56315535,2455,2455,2455,2455,0
+20250328,181400,56315535,2455,2455,2455,2455,201
+20250328,181300,56315535,2455,2455,2455,2455,0
+20250328,181200,56315535,2455,2455,2455,2455,0
+20250328,181100,56315535,2455,2455,2455,2455,0
+20250328,181000,56315535,2455,2455,2455,2455,0
+20250328,180900,56315535,2455,2455,2455,2455,0
+20250328,180800,56315535,2455,2455,2455,2455,0
+20250328,180700,56315535,2455,2455,2455,2455,0
+20250328,180600,56315535,2455,2455,2455,2455,0
+20250328,180500,56315535,2455,2455,2455,2455,0
+20250328,180400,56315535,2455,2455,2455,2455,0
+20250328,180300,56315535,2455,2455,2455,2455,0
+20250328,180200,56315535,2455,2455,2455,2455,0
+20250328,180100,56315535,2455,2455,2455,2455,0
+20250328,180000,56315535,2455,2455,2455,2455,0
+20250328,175900,56315535,2455,2455,2455,2455,0
+20250328,175800,56315535,2455,2455,2455,2455,0
+20250328,175700,56315535,2455,2455,2455,2455,0
+20250328,175600,56315535,2455,2455,2455,2455,0
+20250328,175500,56315535,2455,2455,2455,2455,0
+20250328,175400,56315535,2455,2455,2455,2455,0
+20250328,175300,56315535,2455,2455,2455,2455,0
+20250328,175200,56315535,2455,2455,2455,2455,0
+20250328,175100,56315535,2455,2455,2455,2455,0
+20250328,175000,56315535,2455,2455,2455,2455,0
+20250328,174900,56315535,2455,2455,2455,2455,0
+20250328,174800,56315535,2455,2455,2455,2455,0
+20250328,174700,56315535,2455,2455,2455,2455,0
+20250328,174600,56315535,2455,2455,2455,2455,0
+20250328,174500,56315535,2455,2455,2455,2455,0
+20250328,174400,56315535,2455,2455,2455,2455,201
+20250328,174300,56315535,2455,2455,2455,2455,0
+20250328,174200,56315535,2455,2455,2455,2455,0
+20250328,174100,56315535,2455,2455,2455,2455,0
+20250328,174000,56315535,2455,2455,2455,2455,0
+20250328,173900,56315535,2455,2455,2455,2455,0
+20250328,173800,56315535,2455,2455,2455,2455,0
+20250328,173700,56315535,2455,2455,2455,2455,0
+20250328,173600,56315535,2455,2455,2455,2455,0
+20250328,173500,56315535,2455,2455,2455,2455,0
+20250328,173400,56315535,2455,2455,2455,2455,0
+20250328,173300,56315535,2455,2455,2455,2455,0
+20250328,173200,56315535,2455,2455,2455,2455,0
+20250328,173100,56315535,2455,2455,2455,2455,0
+20250328,173000,56315535,2455,2455,2455,2455,0
+20250328,172900,56315535,2455,2455,2455,2455,0
+20250328,172800,56315535,2455,2455,2455,2455,0
+20250328,172700,56315535,2455,2455,2455,2455,0
+20250328,172600,56315535,2455,2455,2455,2455,0
+20250328,172500,56315535,2455,2455,2455,2455,0
+20250328,172400,56315535,2455,2455,2455,2455,0
+20250328,172300,56315535,2455,2455,2455,2455,0
+20250328,172200,56315535,2455,2455,2455,2455,0
+20250328,172100,56315535,2455,2455,2455,2455,0
+20250328,172000,56315535,2455,2455,2455,2455,0
+20250328,171900,56315535,2455,2455,2455,2455,0
+20250328,171800,56315535,2455,2455,2455,2455,0
+20250328,171700,56315535,2455,2455,2455,2455,0
+20250328,171600,56315535,2455,2455,2455,2455,0
+20250328,171500,56315535,2455,2455,2455,2455,0
+20250328,171400,56315535,2455,2455,2455,2455,201
+20250328,171300,56315535,2455,2455,2455,2455,0
+20250328,171200,56315535,2455,2455,2455,2455,0
+20250328,171100,56315535,2455,2455,2455,2455,0
+20250328,171000,56315535,2455,2455,2455,2455,0
+20250328,170900,56315535,2455,2455,2455,2455,0
+20250328,170800,56315535,2455,2455,2455,2455,0
+20250328,170700,56315535,2455,2455,2455,2455,0
+20250328,170600,56315535,2455,2455,2455,2455,0
+20250328,170500,56315535,2455,2455,2455,2455,0
+20250328,170400,56315535,2455,2455,2455,2455,0
+20250328,170300,56315535,2455,2455,2455,2455,0
+20250328,170200,56315535,2455,2455,2455,2455,0
+20250328,170100,56315535,2455,2455,2455,2455,0
+20250328,170000,56315535,2455,2455,2455,2455,0
+20250328,165900,56315535,2455,2455,2455,2455,0
+20250328,165800,56315535,2455,2455,2455,2455,0
+20250328,165700,56315535,2455,2455,2455,2455,0
+20250328,165600,56315535,2455,2455,2455,2455,0
+20250328,165500,56315535,2455,2455,2455,2455,0
+20250328,165400,56315535,2455,2455,2455,2455,0
+20250328,165300,56315535,2455,2455,2455,2455,0
+20250328,165200,56315535,2455,2455,2455,2455,0
+20250328,165100,56315535,2455,2455,2455,2455,0
+20250328,165000,56315535,2455,2455,2455,2455,0
+20250328,164900,56315535,2455,2455,2455,2455,0
+20250328,164800,56315535,2455,2455,2455,2455,0
+20250328,164700,56315535,2455,2455,2455,2455,0
+20250328,164600,56315535,2455,2455,2455,2455,0
+20250328,164500,56315535,2455,2455,2455,2455,0
+20250328,164400,56315535,2455,2455,2455,2455,201
+20250328,164300,56315535,2455,2455,2455,2455,0
+20250328,164200,56315535,2455,2455,2455,2455,0
+20250328,164100,56315535,2455,2455,2455,2455,0
+20250328,164000,56315535,2455,2455,2455,2455,0
+20250328,163900,56315535,2455,2455,2455,2455,0
+20250328,163800,56315535,2455,2455,2455,2455,0
+20250328,163700,56315535,2455,2455,2455,2455,0
+20250328,163600,56315535,2455,2455,2455,2455,0
+20250328,163500,56315535,2455,2455,2455,2455,0
+20250328,163400,56315535,2455,2455,2455,2455,0
+20250328,163300,56315535,2455,2455,2455,2455,0
+20250328,163200,56315535,2455,2455,2455,2455,0
+20250328,163100,56315535,2455,2455,2455,2455,0
+20250328,163000,56315535,2455,2455,2455,2455,0
+20250328,162900,56315535,2455,2455,2455,2455,0
+20250328,162800,56315535,2455,2455,2455,2455,0
+20250328,162700,56315535,2455,2455,2455,2455,0
+20250328,162600,56315535,2455,2455,2455,2455,0
+20250328,162500,56315535,2455,2455,2455,2455,0
+20250328,162400,56315535,2455,2455,2455,2455,0
+20250328,162300,56315535,2455,2455,2455,2455,0
+20250328,162200,56315535,2455,2455,2455,2455,0
+20250328,162100,56315535,2455,2455,2455,2455,0
+20250328,162000,56315535,2455,2455,2455,2455,0
+20250328,161900,56315535,2455,2455,2455,2455,0
+20250328,161800,56315535,2455,2455,2455,2455,0
+20250328,161700,56315535,2455,2455,2455,2455,0
+20250328,161600,56315535,2455,2455,2455,2455,0
+20250328,161500,56315535,2455,2455,2455,2455,0
+20250328,161400,56315535,2455,2455,2455,2455,201
+20250328,161300,56315535,2455,2455,2455,2455,0
+20250328,161200,56315535,2455,2455,2455,2455,0
+20250328,161100,56315535,2455,2455,2455,2455,0
+20250328,161000,56315535,2455,2455,2455,2455,0
+20250328,160900,56315535,2455,2455,2455,2455,0
+20250328,160800,56315535,2455,2455,2455,2455,0
+20250328,160700,56315535,2455,2455,2455,2455,0
+20250328,160600,56315535,2455,2455,2455,2455,0
+20250328,160500,56315535,2455,2455,2455,2455,0
+20250328,160400,56315535,2455,2455,2455,2455,0
+20250328,160300,56315535,2455,2455,2455,2455,0
+20250328,160200,56315535,2455,2455,2455,2455,0
+20250328,160100,56315535,2455,2455,2455,2455,0
+20250328,160000,56315535,2455,2455,2455,2455,0
+20250328,155900,56315535,2455,2455,2455,2455,0
+20250328,155800,56315535,2455,2455,2455,2455,0
+20250328,155700,56315535,2455,2455,2455,2455,0
+20250328,155600,56315535,2455,2455,2455,2455,0
+20250328,155500,56315535,2455,2455,2455,2455,0
+20250328,155400,56315535,2455,2455,2455,2455,0
+20250328,155300,56315535,2455,2455,2455,2455,0
+20250328,155200,56315535,2455,2455,2455,2455,0
+20250328,155100,56315535,2455,2455,2455,2455,0
+20250328,155000,56315535,2455,2455,2455,2455,0
+20250328,154900,56315535,2455,2455,2455,2455,0
+20250328,154800,56315535,2455,2455,2455,2455,0
+20250328,154700,56315535,2455,2455,2455,2455,0
+20250328,154600,56315535,2455,2455,2455,2455,0
+20250328,154500,56315535,2455,2455,2455,2455,0
+20250328,154400,56315535,2455,2455,2455,2455,201
+20250328,154300,56315535,2455,2455,2455,2455,0
+20250328,154200,56315535,2455,2455,2455,2455,0
+20250328,154100,56315535,2455,2455,2455,2455,0
+20250328,154000,56315535,2455,2455,2455,2455,0
+20250328,153900,56315535,2455,2455,2455,2455,0
+20250328,153800,56315535,2455,2455,2455,2455,0
+20250328,153700,56315535,2455,2455,2455,2455,0
+20250328,153600,56315535,2455,2455,2455,2455,0
+20250328,153500,56315535,2455,2455,2455,2455,0
+20250328,153400,56315535,2455,2455,2455,2455,0
+20250328,153300,56315535,2455,2455,2455,2455,0
+20250328,153200,56315535,2455,2455,2455,2455,0
+20250328,153100,56315535,2455,2455,2455,2455,0
+20250328,153000,56315535,2455,2455,2455,2455,201
+20250328,152900,55822080,2460,2460,2460,2460,0
+20250328,152800,55822080,2460,2460,2460,2460,0
+20250328,152700,55822080,2460,2460,2460,2460,0
+20250328,152600,55822080,2460,2460,2460,2460,0
+20250328,152500,55822080,2460,2460,2460,2460,0
+20250328,152400,55822080,2460,2460,2460,2460,0
+20250328,152300,55822080,2460,2460,2460,2460,0
+20250328,152200,55822080,2460,2460,2460,2460,0
+20250328,152100,55822080,2460,2460,2460,2460,0
+20250328,152000,55822080,2460,2460,2460,2460,0
+20250328,151900,55822080,2460,2460,2460,2460,0
+20250328,151800,55822080,2460,2460,2460,2460,0
+20250328,151700,55822080,2460,2460,2460,2460,0
+20250328,151600,55822080,2460,2460,2460,2460,0
+20250328,151500,55822080,2460,2460,2460,2460,1
+20250328,151400,55819620,2435,2435,2435,2435,0
+20250328,151300,55819620,2435,2435,2435,2435,39
+20250328,151200,55724655,2460,2460,2460,2460,0
+20250328,151100,55724655,2460,2455,2460,2445,572
+20250328,151000,54323315,2445,2435,2445,2435,644
+20250328,150900,52749905,2445,2445,2445,2445,0
+20250328,150800,52749905,2445,2445,2445,2445,0
+20250328,150700,52749905,2445,2445,2445,2445,0
+20250328,150600,52749905,2445,2425,2445,2425,181
+20250328,150500,52307620,2415,2410,2415,2410,85
+20250328,150400,52102660,2435,2435,2435,2435,0
+20250328,150300,52102660,2435,2435,2435,2435,0
+20250328,150200,52102660,2435,2435,2435,2435,0
+20250328,150100,52102660,2435,2435,2435,2435,0
+20250328,150000,52102660,2435,2435,2435,2435,500
+20250328,145900,50885160,2445,2445,2445,2445,0
+20250328,145800,50885160,2445,2445,2445,2445,0
+20250328,145700,50885160,2445,2445,2445,2445,0
+20250328,145600,50885160,2445,2445,2445,2445,0
+20250328,145500,50885160,2445,2445,2445,2445,0
+20250328,145400,50885160,2445,2445,2445,2445,0
+20250328,145300,50885160,2445,2445,2445,2445,0
+20250328,145200,50885160,2445,2420,2445,2420,99
+20250328,145100,50645555,2420,2420,2420,2420,0
+20250328,145000,50645555,2420,2415,2420,2415,9
+20250328,144900,50623815,2405,2405,2405,2405,0
+20250328,144800,50623815,2405,2405,2405,2405,5
+20250328,144700,50611790,2400,2400,2400,2400,0
+20250328,144600,50611790,2400,2400,2400,2400,23
+20250328,144500,50556590,2395,2395,2395,2395,0
+20250328,144400,50556590,2395,2395,2395,2395,0
+20250328,144300,50556590,2395,2395,2395,2395,1
+20250328,144200,50554195,2390,2390,2390,2390,0
+20250328,144100,50554195,2390,2390,2390,2390,0
+20250328,144000,50554195,2390,2390,2390,2390,1
+20250328,143900,50551805,2390,2390,2390,2385,25
+20250328,143800,50492125,2390,2390,2390,2390,0
+20250328,143700,50492125,2390,2390,2390,2390,50
+20250328,143600,50372625,2390,2390,2390,2390,0
+20250328,143500,50372625,2390,2390,2390,2390,0
+20250328,143400,50372625,2390,2390,2390,2390,0
+20250328,143300,50372625,2390,2390,2390,2390,0
+20250328,143200,50372625,2390,2400,2400,2390,43
+20250328,143100,50269445,2410,2410,2410,2410,0
+20250328,143000,50269445,2410,2410,2410,2410,0
+20250328,142900,50269445,2410,2410,2410,2410,0
+20250328,142800,50269445,2410,2395,2410,2390,236
+20250328,142700,49701070,2420,2420,2420,2420,0
+20250328,142600,49701070,2420,2420,2420,2420,0
+20250328,142500,49701070,2420,2420,2420,2420,0
+20250328,142400,49701070,2420,2420,2420,2420,0
+20250328,142300,49701070,2420,2415,2420,2415,7
+20250328,142200,49684150,2420,2420,2420,2420,0
+20250328,142100,49684150,2420,2390,2420,2390,20
+20250328,142000,49636080,2405,2405,2405,2405,1
+20250328,141900,49633675,2405,2405,2405,2405,1
+20250328,141800,49631270,2410,2410,2410,2410,0
+20250328,141700,49631270,2410,2410,2410,2410,0
+20250328,141600,49631270,2410,2410,2410,2410,0
+20250328,141500,49631270,2410,2410,2410,2410,0
+20250328,141400,49631270,2410,2410,2410,2410,0
+20250328,141300,49631270,2410,2410,2410,2410,0
+20250328,141200,49631270,2410,2410,2410,2410,0
+20250328,141100,49631270,2410,2410,2410,2410,0
+20250328,141000,49631270,2410,2410,2410,2410,0
+20250328,140900,49631270,2410,2410,2410,2410,0
+20250328,140800,49631270,2410,2410,2410,2410,0
+20250328,140700,49631270,2410,2410,2410,2410,0
+20250328,140600,49631270,2410,2410,2410,2410,0
+20250328,140500,49631270,2410,2410,2410,2410,0
+20250328,140400,49631270,2410,2410,2410,2410,0
+20250328,140300,49631270,2410,2410,2410,2410,0
+20250328,140200,49631270,2410,2410,2410,2410,0
+20250328,140100,49631270,2410,2410,2410,2410,18
+20250328,140000,49587890,2390,2390,2390,2390,0
+20250328,135900,49587890,2390,2390,2390,2390,0
+20250328,135800,49587890,2390,2390,2390,2390,21
+20250328,135700,49537700,2415,2415,2415,2415,0
+20250328,135600,49537700,2415,2415,2415,2415,0
+20250328,135500,49537700,2415,2415,2415,2415,187
+20250328,135400,49086095,2400,2400,2400,2400,66
+20250328,135300,48927695,2420,2405,2420,2405,50
+20250328,135200,48807315,2405,2405,2405,2405,0
+20250328,135100,48807315,2405,2405,2405,2405,8
+20250328,135000,48788075,2405,2365,2405,2365,300
+20250328,134900,48069170,2350,2350,2350,2350,0
+20250328,134800,48069170,2350,2350,2350,2350,0
+20250328,134700,48069170,2350,2350,2350,2350,0
+20250328,134600,48069170,2350,2350,2350,2350,0
+20250328,134500,48069170,2350,2350,2350,2350,0
+20250328,134400,48069170,2350,2350,2350,2350,0
+20250328,134300,48069170,2350,2350,2350,2350,0
+20250328,134200,48069170,2350,2350,2350,2350,0
+20250328,134100,48069170,2350,2350,2350,2350,0
+20250328,134000,48069170,2350,2350,2350,2350,0
+20250328,133900,48069170,2350,2350,2350,2350,0
+20250328,133800,48069170,2350,2350,2350,2350,0
+20250328,133700,48069170,2350,2350,2350,2350,0
+20250328,133600,48069170,2350,2350,2350,2350,0
+20250328,133500,48069170,2350,2350,2350,2350,0
+20250328,133400,48069170,2350,2350,2350,2350,0
+20250328,133300,48069170,2350,2350,2350,2350,0
+20250328,133200,48069170,2350,2350,2350,2350,0
+20250328,133100,48069170,2350,2350,2350,2350,0
+20250328,133000,48069170,2350,2350,2350,2350,0
+20250328,132900,48069170,2350,2350,2350,2350,0
+20250328,132800,48069170,2350,2350,2350,2350,0
+20250328,132700,48069170,2350,2350,2350,2350,0
+20250328,132600,48069170,2350,2350,2350,2350,0
+20250328,132500,48069170,2350,2355,2355,2350,305
+20250328,132400,47351405,2350,2350,2350,2350,0
+20250328,132300,47351405,2350,2350,2350,2350,0
+20250328,132200,47351405,2350,2350,2350,2350,0
+20250328,132100,47351405,2350,2350,2350,2350,0
+20250328,132000,47351405,2350,2350,2350,2350,0
+20250328,131900,47351405,2350,2350,2350,2350,0
+20250328,131800,47351405,2350,2350,2350,2350,1
+20250328,131700,47349055,2375,2375,2375,2375,0
+20250328,131600,47349055,2375,2375,2375,2375,0
+20250328,131500,47349055,2375,2375,2375,2375,0
+20250328,131400,47349055,2375,2375,2375,2375,0
+20250328,131300,47349055,2375,2375,2375,2375,0
+20250328,131200,47349055,2375,2375,2375,2375,0
+20250328,131100,47349055,2375,2375,2375,2375,0
+20250328,131000,47349055,2375,2375,2375,2375,0
+20250328,130900,47349055,2375,2375,2375,2375,0
+20250328,130800,47349055,2375,2375,2375,2375,0
+20250328,130700,47349055,2375,2375,2375,2375,0
+20250328,130600,47349055,2375,2375,2375,2375,0
+20250328,130500,47349055,2375,2370,2375,2350,213
+20250328,130400,46847700,2405,2405,2405,2405,0
+20250328,130300,46847700,2405,2385,2405,2385,2
+20250328,130200,46842910,2385,2360,2385,2360,492
+20250328,130100,45678865,2360,2360,2360,2360,0
+20250328,130000,45678865,2360,2360,2360,2360,0
+20250328,125900,45678865,2360,2360,2360,2360,0
+20250328,125800,45678865,2360,2360,2360,2360,211
+20250328,125700,45180905,2360,2360,2360,2360,0
+20250328,125600,45180905,2360,2360,2360,2360,0
+20250328,125500,45180905,2360,2360,2360,2360,0
+20250328,125400,45180905,2360,2360,2360,2360,0
+20250328,125300,45180905,2360,2360,2360,2360,0
+20250328,125200,45180905,2360,2360,2360,2360,0
+20250328,125100,45180905,2360,2360,2360,2360,0
+20250328,125000,45180905,2360,2360,2360,2360,0
+20250328,124900,45180905,2360,2360,2360,2360,0
+20250328,124800,45180905,2360,2360,2360,2360,0
+20250328,124700,45180905,2360,2360,2360,2360,1
+20250328,124600,45178545,2340,2340,2340,2340,0
+20250328,124500,45178545,2340,2340,2340,2340,0
+20250328,124400,45178545,2340,2340,2340,2340,0
+20250328,124300,45178545,2340,2340,2340,2340,0
+20250328,124200,45178545,2340,2350,2350,2340,1000
+20250328,124100,42838245,2360,2360,2360,2360,0
+20250328,124000,42838245,2360,2360,2360,2360,0
+20250328,123900,42838245,2360,2360,2360,2360,0
+20250328,123800,42838245,2360,2360,2360,2360,0
+20250328,123700,42838245,2360,2360,2360,2360,0
+20250328,123600,42838245,2360,2360,2360,2360,0
+20250328,123500,42838245,2360,2360,2360,2360,0
+20250328,123400,42838245,2360,2360,2360,2360,0
+20250328,123300,42838245,2360,2360,2360,2360,0
+20250328,123200,42838245,2360,2360,2360,2360,0
+20250328,123100,42838245,2360,2360,2360,2360,0
+20250328,123000,42838245,2360,2360,2360,2360,0
+20250328,122900,42838245,2360,2360,2360,2360,0
+20250328,122800,42838245,2360,2360,2360,2360,0
+20250328,122700,42838245,2360,2360,2360,2360,0
+20250328,122600,42838245,2360,2360,2360,2360,0
+20250328,122500,42838245,2360,2360,2360,2360,0
+20250328,122400,42838245,2360,2360,2360,2360,0
+20250328,122300,42838245,2360,2360,2360,2360,0
+20250328,122200,42838245,2360,2360,2360,2360,422
+20250328,122100,41842325,2360,2360,2360,2360,1
+20250328,122000,41839965,2340,2340,2340,2340,0
+20250328,121900,41839965,2340,2340,2340,2340,0
+20250328,121800,41839965,2340,2340,2340,2340,0
+20250328,121700,41839965,2340,2340,2340,2340,0
+20250328,121600,41839965,2340,2340,2340,2340,100
+20250328,121500,41605965,2340,2340,2340,2340,0
+20250328,121400,41605965,2340,2340,2340,2340,0
+20250328,121300,41605965,2340,2340,2340,2340,0
+20250328,121200,41605965,2340,2340,2340,2340,0
+20250328,121100,41605965,2340,2340,2340,2340,0
+20250328,121000,41605965,2340,2340,2340,2340,0
+20250328,120900,41605965,2340,2340,2340,2340,0
+20250328,120800,41605965,2340,2340,2340,2340,0
+20250328,120700,41605965,2340,2340,2340,2340,0
+20250328,120600,41605965,2340,2340,2340,2340,0
+20250328,120500,41605965,2340,2340,2340,2340,0
+20250328,120400,41605965,2340,2340,2340,2340,0
+20250328,120300,41605965,2340,2340,2340,2340,0
+20250328,120200,41605965,2340,2340,2340,2340,0
+20250328,120100,41605965,2340,2340,2340,2340,0
+20250328,120000,41605965,2340,2340,2340,2340,0
+20250328,115900,41605965,2340,2340,2340,2340,10
+20250328,115800,41582565,2340,2340,2340,2340,0
+20250328,115700,41582565,2340,2340,2340,2340,0
+20250328,115600,41582565,2340,2340,2340,2340,0
+20250328,115500,41582565,2340,2340,2340,2340,0
+20250328,115400,41582565,2340,2340,2340,2340,1
+20250328,115300,41580225,2350,2350,2350,2350,12
+20250328,115200,41552025,2345,2340,2345,2340,2239
+20250328,115100,36311185,2330,2330,2330,2330,0
+20250328,115000,36311185,2330,2330,2330,2330,100
+20250328,114900,36078185,2340,2340,2340,2340,0
+20250328,114800,36078185,2340,2340,2340,2340,0
+20250328,114700,36078185,2340,2340,2340,2340,0
+20250328,114600,36078185,2340,2340,2340,2340,0
+20250328,114500,36078185,2340,2340,2340,2340,11
+20250328,114400,36052445,2340,2340,2340,2340,0
+20250328,114300,36052445,2340,2340,2340,2340,0
+20250328,114200,36052445,2340,2340,2340,2340,0
+20250328,114100,36052445,2340,2340,2340,2340,0
+20250328,114000,36052445,2340,2340,2340,2340,11
+20250328,113900,36026705,2340,2340,2340,2340,0
+20250328,113800,36026705,2340,2340,2340,2340,0
+20250328,113700,36026705,2340,2340,2340,2340,0
+20250328,113600,36026705,2340,2340,2340,2340,258
+20250328,113500,35422985,2340,2340,2340,2340,11
+20250328,113400,35397245,2340,2340,2340,2340,301
+20250328,113300,34692905,2340,2340,2340,2340,0
+20250328,113200,34692905,2340,2340,2340,2340,0
+20250328,113100,34692905,2340,2340,2340,2340,3
+20250328,113000,34685885,2340,2340,2340,2340,11
+20250328,112900,34660145,2340,2340,2340,2340,0
+20250328,112800,34660145,2340,2340,2340,2340,0
+20250328,112700,34660145,2340,2340,2340,2340,0
+20250328,112600,34660145,2340,2340,2340,2340,0
+20250328,112500,34660145,2340,2340,2340,2340,11
+20250328,112400,34634405,2340,2340,2340,2340,50
+20250328,112300,34517405,2315,2315,2315,2315,0
+20250328,112200,34517405,2315,2315,2315,2315,0
+20250328,112100,34517405,2315,2315,2315,2315,0
+20250328,112000,34517405,2315,2340,2340,2315,89
+20250328,111900,34310745,2340,2340,2340,2340,0
+20250328,111800,34310745,2340,2340,2340,2340,0
+20250328,111700,34310745,2340,2340,2340,2340,0
+20250328,111600,34310745,2340,2340,2340,2340,0
+20250328,111500,34310745,2340,2340,2340,2340,11
+20250328,111400,34285005,2340,2340,2340,2340,0
+20250328,111300,34285005,2340,2340,2340,2340,0
+20250328,111200,34285005,2340,2340,2340,2340,0
+20250328,111100,34285005,2340,2340,2340,2340,0
+20250328,111000,34285005,2340,2340,2340,2340,11
+20250328,110900,34259265,2340,2340,2340,2340,0
+20250328,110800,34259265,2340,2340,2340,2340,0
+20250328,110700,34259265,2340,2340,2340,2340,0
+20250328,110600,34259265,2340,2340,2340,2340,0
+20250328,110500,34259265,2340,2340,2340,2340,11
+20250328,110400,34233525,2340,2340,2340,2340,0
+20250328,110300,34233525,2340,2340,2340,2340,0
+20250328,110200,34233525,2340,2340,2340,2340,0
+20250328,110100,34233525,2340,2340,2340,2340,0
+20250328,110000,34233525,2340,2340,2340,2340,11
+20250328,105900,34207785,2310,2360,2360,2300,5986
+20250328,105800,20359320,2385,2385,2385,2385,0
+20250328,105700,20359320,2385,2385,2385,2385,0
+20250328,105600,20359320,2385,2385,2385,2385,0
+20250328,105500,20359320,2385,2385,2385,2385,11
+20250328,105400,20333085,2375,2375,2375,2375,0
+20250328,105300,20333085,2375,2375,2375,2375,730
+20250328,105200,18599335,2380,2380,2380,2380,0
+20250328,105100,18599335,2380,2380,2380,2380,0
+20250328,105000,18599335,2380,2380,2380,2380,11
+20250328,104900,18573155,2380,2380,2380,2380,0
+20250328,104800,18573155,2380,2380,2380,2380,20
+20250328,104700,18525555,2375,2375,2375,2375,278
+20250328,104600,17865305,2375,2380,2380,2375,492
+20250328,104500,16694370,2380,2385,2385,2380,13
+20250328,104400,16663375,2385,2385,2385,2385,0
+20250328,104300,16663375,2385,2385,2385,2385,0
+20250328,104200,16663375,2385,2385,2385,2385,0
+20250328,104100,16663375,2385,2385,2385,2385,0
+20250328,104000,16663375,2385,2380,2385,2380,22
+20250328,103900,16610960,2385,2385,2385,2385,0
+20250328,103800,16610960,2385,2385,2385,2385,100
+20250328,103700,16372460,2385,2385,2385,2385,0
+20250328,103600,16372460,2385,2385,2385,2385,0
+20250328,103500,16372460,2385,2400,2400,2380,67
+20250328,103400,16212525,2400,2400,2400,2400,0
+20250328,103300,16212525,2400,2400,2400,2400,0
+20250328,103200,16212525,2400,2400,2400,2400,0
+20250328,103100,16212525,2400,2400,2400,2400,0
+20250328,103000,16212525,2400,2400,2400,2400,11
+20250328,102900,16186125,2405,2405,2405,2405,0
+20250328,102800,16186125,2405,2405,2405,2405,0
+20250328,102700,16186125,2405,2405,2405,2405,0
+20250328,102600,16186125,2405,2405,2405,2405,0
+20250328,102500,16186125,2405,2405,2405,2405,12
+20250328,102400,16157265,2405,2405,2405,2405,0
+20250328,102300,16157265,2405,2405,2405,2405,0
+20250328,102200,16157265,2405,2405,2405,2405,0
+20250328,102100,16157265,2405,2405,2405,2405,0
+20250328,102000,16157265,2405,2405,2405,2405,11
+20250328,101900,16130810,2405,2405,2405,2405,0
+20250328,101800,16130810,2405,2405,2405,2405,0
+20250328,101700,16130810,2405,2405,2405,2405,0
+20250328,101600,16130810,2405,2405,2405,2405,0
+20250328,101500,16130810,2405,2405,2405,2405,12
+20250328,101400,16101950,2380,2380,2380,2380,0
+20250328,101300,16101950,2380,2380,2380,2380,0
+20250328,101200,16101950,2380,2380,2380,2380,0
+20250328,101100,16101950,2380,2385,2385,2380,202
+20250328,101000,15621140,2395,2390,2395,2390,12
+20250328,100900,15592435,2380,2380,2380,2380,2
+20250328,100800,15587675,2380,2380,2380,2380,2
+20250328,100700,15582915,2375,2375,2375,2375,0
+20250328,100600,15582915,2375,2375,2375,2375,0
+20250328,100500,15582915,2375,2375,2375,2375,0
+20250328,100400,15582915,2375,2375,2375,2375,0
+20250328,100300,15582915,2375,2375,2375,2375,0
+20250328,100200,15582915,2375,2375,2375,2375,0
+20250328,100100,15582915,2375,2375,2375,2375,0
+20250328,100000,15582915,2375,2375,2375,2375,0
+20250328,095900,15582915,2375,2375,2375,2375,0
+20250328,095800,15582915,2375,2375,2375,2375,2886
+20250328,095700,8728665,2375,2375,2375,2375,100
+20250328,095600,8491165,2375,2375,2375,2375,0
+20250328,095500,8491165,2375,2375,2375,2375,0
+20250328,095400,8491165,2375,2380,2380,2375,556
+20250328,095300,7169315,2390,2390,2390,2390,0
+20250328,095200,7169315,2390,2390,2390,2390,0
+20250328,095100,7169315,2390,2390,2390,2390,0
+20250328,095000,7169315,2390,2390,2390,2390,0
+20250328,094900,7169315,2390,2390,2390,2390,0
+20250328,094800,7169315,2390,2390,2390,2390,0
+20250328,094700,7169315,2390,2390,2390,2390,0
+20250328,094600,7169315,2390,2390,2390,2390,0
+20250328,094500,7169315,2390,2390,2390,2390,1
+20250328,094400,7166925,2380,2380,2380,2380,0
+20250328,094300,7166925,2380,2380,2380,2380,0
+20250328,094200,7166925,2380,2380,2380,2380,0
+20250328,094100,7166925,2380,2380,2380,2380,0
+20250328,094000,7166925,2380,2380,2380,2380,0
+20250328,093900,7166925,2380,2380,2380,2380,0
+20250328,093800,7166925,2380,2380,2380,2380,0
+20250328,093700,7166925,2380,2380,2380,2380,0
+20250328,093600,7166925,2380,2380,2380,2380,30
+20250328,093500,7095525,2375,2375,2375,2375,0
+20250328,093400,7095525,2375,2375,2375,2375,0
+20250328,093300,7095525,2375,2375,2375,2375,0
+20250328,093200,7095525,2375,2375,2375,2375,174
+20250328,093100,6682275,2375,2375,2375,2375,0
+20250328,093000,6682275,2375,2375,2375,2375,0
+20250328,092900,6682275,2375,2375,2375,2375,0
+20250328,092800,6682275,2375,2375,2375,2375,0
+20250328,092700,6682275,2375,2375,2375,2375,0
+20250328,092600,6682275,2375,2375,2375,2375,0
+20250328,092500,6682275,2375,2375,2375,2375,394
+20250328,092400,5746525,2360,2360,2360,2360,0
+20250328,092300,5746525,2360,2360,2360,2360,0
+20250328,092200,5746525,2360,2355,2360,2355,100
+20250328,092100,5510610,2355,2355,2355,2355,0
+20250328,092000,5510610,2355,2355,2355,2355,0
+20250328,091900,5510610,2355,2355,2355,2355,0
+20250328,091800,5510610,2355,2355,2355,2355,44
+20250328,091700,5406990,2375,2375,2375,2375,0
+20250328,091600,5406990,2375,2375,2375,2375,0
+20250328,091500,5406990,2375,2375,2375,2375,0
+20250328,091400,5406990,2375,2375,2375,2375,0
+20250328,091300,5406990,2375,2375,2375,2375,171
+20250328,091200,5000865,2340,2370,2370,2340,650
+20250328,091100,3467415,2385,2395,2395,2385,300
+20250328,091000,2749620,2395,2395,2395,2395,7
+20250328,090900,2732855,2445,2450,2450,2445,42
+20250328,090800,2629965,2455,2455,2455,2455,0
+20250328,090700,2629965,2455,2455,2455,2455,1
+20250328,090600,2627510,2420,2420,2420,2420,0
+20250328,090500,2627510,2420,2420,2420,2420,0
+20250328,090400,2627510,2420,2420,2420,2420,0
+20250328,090300,2627510,2420,2420,2420,2420,0
+20250328,090200,2627510,2420,2420,2420,2420,0
+20250328,090100,2627510,2420,2430,2465,2420,331
+20250328,090000,1825120,2440,2440,2440,2440,748

110020/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
+20250328,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,35,2,1.45,56315535,23833,206.49,2440,2465,2300,3145,1695,2420,2362.92,1.53,0,-4819,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,222,5.08,1.26,12,0.26,483.00,1950.00,8700,20240318,-71.78,1966,20241112,24.87,3100,-20.81,20250205,2185,12.36,20250102,8280,-70.35,20240328,1966,24.87,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250328,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,25,2,1.03,52749905,22376,193.87,2440,2465,2300,3145,1695,2420,2357.43,1.53,0,-4165,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,221,5.06,1.25,12,0.25,483.00,1950.00,8700,20240318,-71.90,1966,20241112,24.36,3100,-21.13,20250205,2185,11.90,20250102,8280,-70.47,20240328,1966,24.36,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250328,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-10,5,-0.41,49631270,21089,182.72,2440,2465,2300,3145,1695,2420,2353.42,1.53,0,-3317,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,218,4.99,1.24,12,0.23,483.00,1950.00,8700,20240318,-72.30,1966,20241112,22.58,3100,-22.26,20250205,2185,10.30,20250102,8280,-70.89,20240328,1966,22.58,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250328,130825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-45,5,-1.86,47349055,20133,174.43,2440,2465,2300,3145,1695,2420,2351.81,1.53,0,-3183,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,215,4.92,1.22,12,0.22,483.00,1950.00,8700,20240318,-72.70,1966,20241112,20.80,3100,-23.39,20250205,2185,8.70,20250102,8280,-71.32,20240328,1966,20.80,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250328,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-80,5,-3.31,41605965,17691,153.27,2440,2465,2300,3145,1695,2420,2351.82,1.53,0,-2585,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,212,4.84,1.20,12,0.20,483.00,1950.00,8700,20240318,-73.10,1966,20241112,19.02,3100,-24.52,20250205,2185,7.09,20250102,8280,-71.74,20240328,1966,19.02,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250328,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-80,5,-3.31,34259265,14551,126.07,2440,2465,2300,3145,1695,2420,2354.43,1.53,0,-2844,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,212,4.84,1.20,12,0.16,483.00,1950.00,8700,20240318,-73.10,1966,20241112,19.02,3100,-24.52,20250205,2185,7.09,20250102,8280,-71.74,20240328,1966,19.02,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250328,100826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-45,5,-1.86,15582915,6535,56.62,2440,2465,2340,3145,1695,2420,2384.53,1.53,0,-3261,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,215,4.92,1.22,12,0.07,483.00,1950.00,8700,20240318,-72.70,1966,20241112,20.80,3100,-23.39,20250205,2185,8.70,20250102,8280,-71.32,20240328,1966,20.80,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250328,090832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,35,2,1.45,2629965,1080,9.36,2440,2465,2420,3145,1695,2420,2435.15,1.53,0,-893,2490,2455,2435,2400,2380,2472,2417,45,725,500,1640,5,1,9058762,222,5.08,1.26,12,0.01,483.00,1950.00,8700,20240318,-71.78,1966,20241112,24.87,3100,-20.81,20250205,2185,12.36,20250102,8280,-70.35,20240328,1966,24.87,20241112,0.00,N,110020,500,45 억,,138304,N,N,0,N,00,N
+20250327,162026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,15,2,0.62,28084805,11539,37.91,2415,2470,2415,3125,1685,2405,2433.90,1.54,0,-868,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,219,5.01,1.24,12,0.13,483.00,1950.00,8700,20240318,-72.18,1966,20241112,23.09,3100,-21.94,20250205,2185,10.76,20250102,8410,-71.22,20240327,1966,23.09,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250327,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,25,2,1.04,20040145,8216,26.99,2415,2470,2415,3125,1685,2405,2439.16,1.54,0,-912,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,220,5.03,1.25,12,0.09,483.00,1950.00,8700,20240318,-72.07,1966,20241112,23.60,3100,-21.61,20250205,2185,11.21,20250102,8410,-71.11,20240327,1966,23.60,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250327,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,30,2,1.25,16640855,6814,22.39,2415,2470,2415,3125,1685,2405,2442.16,1.54,0,-1029,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,221,5.04,1.25,12,0.08,483.00,1950.00,8700,20240318,-72.01,1966,20241112,23.86,3100,-21.45,20250205,2185,11.44,20250102,8410,-71.05,20240327,1966,23.86,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250327,130819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,20,2,0.83,13865285,5672,18.64,2415,2470,2415,3125,1685,2405,2444.51,1.54,0,-979,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,220,5.02,1.24,12,0.06,483.00,1950.00,8700,20240318,-72.13,1966,20241112,23.35,3100,-21.77,20250205,2185,10.98,20250102,8410,-71.17,20240327,1966,23.35,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250327,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,15,2,0.62,10907560,4452,14.63,2415,2470,2415,3125,1685,2405,2450.04,1.54,0,-654,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,219,5.01,1.24,12,0.05,483.00,1950.00,8700,20240318,-72.18,1966,20241112,23.09,3100,-21.94,20250205,2185,10.76,20250102,8410,-71.22,20240327,1966,23.09,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250327,110824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,30,2,1.25,9951480,4058,13.33,2415,2470,2415,3125,1685,2405,2452.31,1.54,0,-531,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,221,5.04,1.25,12,0.04,483.00,1950.00,8700,20240318,-72.01,1966,20241112,23.86,3100,-21.45,20250205,2185,11.44,20250102,8410,-71.05,20240327,1966,23.86,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250327,100820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,50,2,2.08,5336940,2169,7.13,2415,2470,2415,3125,1685,2405,2460.55,1.54,0,-410,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,222,5.08,1.26,12,0.02,483.00,1950.00,8700,20240318,-71.78,1966,20241112,24.87,3100,-20.81,20250205,2185,12.36,20250102,8410,-70.81,20240327,1966,24.87,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250327,090824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,35,2,1.46,200470,83,0.27,2415,2440,2415,3125,1685,2405,2415.30,1.54,0,-21,2561,2482,2411,2332,2261,2447,2297,45,720,500,1630,5,1,9058762,221,5.05,1.25,12,0.00,483.00,1950.00,8700,20240318,-71.95,1966,20241112,24.11,3100,-21.29,20250205,2185,11.67,20250102,8410,-70.99,20240327,1966,24.11,20241112,0.00,N,110020,500,45 억,,139151,N,N,0,N,00,N
+20250326,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,5,2,0.21,72526984,30437,23.29,2490,2490,2340,3120,1680,2400,2382.86,1.51,0,773,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,218,4.98,1.23,12,0.34,483.00,1950.00,8700,20240318,-72.36,1966,20241112,22.33,3100,-22.42,20250205,2185,10.07,20250102,8410,-71.40,20240327,1966,22.33,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250326,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,15,2,0.62,70037864,29405,22.50,2490,2490,2340,3120,1680,2400,2381.84,1.51,0,589,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,219,5.00,1.24,12,0.32,483.00,1950.00,8700,20240318,-72.24,1966,20241112,22.84,3100,-22.10,20250205,2185,10.53,20250102,8410,-71.28,20240327,1966,22.84,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250326,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,10,2,0.42,63519159,26704,20.43,2490,2490,2340,3120,1680,2400,2378.64,1.51,0,390,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,218,4.99,1.24,12,0.29,483.00,1950.00,8700,20240318,-72.30,1966,20241112,22.58,3100,-22.26,20250205,2185,10.30,20250102,8410,-71.34,20240327,1966,22.58,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250326,130816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-20,5,-0.83,50444319,21266,16.27,2490,2490,2340,3120,1680,2400,2372.06,1.51,0,-1771,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,216,4.93,1.22,12,0.23,483.00,1950.00,8700,20240318,-72.64,1966,20241112,21.06,3100,-23.23,20250205,2185,8.92,20250102,8410,-71.70,20240327,1966,21.06,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250326,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-30,5,-1.25,42734854,18015,13.78,2490,2490,2340,3120,1680,2400,2372.18,1.51,0,-1817,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,215,4.91,1.22,12,0.20,483.00,1950.00,8700,20240318,-72.76,1966,20241112,20.55,3100,-23.55,20250205,2185,8.47,20250102,8410,-71.82,20240327,1966,20.55,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250326,110817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-25,5,-1.04,26676857,11246,8.60,2490,2490,2340,3120,1680,2400,2372.12,1.51,0,-2323,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,215,4.92,1.22,12,0.12,483.00,1950.00,8700,20240318,-72.70,1966,20241112,20.80,3100,-23.39,20250205,2185,8.70,20250102,8410,-71.76,20240327,1966,20.80,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250326,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-55,5,-2.29,13422602,5612,4.29,2490,2490,2345,3120,1680,2400,2391.77,1.51,0,-1262,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,212,4.86,1.20,12,0.06,483.00,1950.00,8700,20240318,-73.05,1966,20241112,19.28,3100,-24.35,20250205,2185,7.32,20250102,8410,-72.12,20240327,1966,19.28,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250326,090817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,85,2,3.54,938705,377,0.29,2490,2490,2485,3120,1680,2400,2489.93,1.51,0,-41,2806,2602,2426,2222,2046,2515,2135,45,720,500,1630,5,1,9058762,225,5.14,1.27,12,0.00,483.00,1950.00,8700,20240318,-71.44,1966,20241112,26.40,3100,-19.84,20250205,2185,13.73,20250102,8410,-70.45,20240327,1966,26.40,20241112,0.00,N,110020,500,45 억,,137096,N,N,0,N,00,N
+20250325,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-195,5,-7.51,312879065,130677,271.27,2620,2630,2250,3370,1820,2595,2394.29,1.50,0,-1298,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,217,4.97,1.23,12,1.44,483.00,1950.00,8700,20240318,-72.41,1966,20241112,22.08,3100,-22.58,20250205,2185,9.84,20250102,8450,-71.60,20240325,1966,22.08,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250325,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-215,5,-8.29,304843295,127324,264.31,2620,2630,2250,3370,1820,2595,2394.23,1.50,0,699,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,216,4.93,1.22,12,1.41,483.00,1950.00,8700,20240318,-72.64,1966,20241112,21.06,3100,-23.23,20250205,2185,8.92,20250102,8450,-71.83,20240325,1966,21.06,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250325,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-165,5,-6.36,272278095,113823,236.28,2620,2630,2250,3370,1820,2595,2392.12,1.50,0,1022,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,220,5.03,1.25,12,1.26,483.00,1950.00,8700,20240318,-72.07,1966,20241112,23.60,3100,-21.61,20250205,2185,11.21,20250102,8450,-71.24,20240325,1966,23.60,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250325,130811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-240,5,-9.25,231610705,96643,200.62,2620,2630,2250,3370,1820,2595,2396.56,1.50,0,8019,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,213,4.88,1.21,12,1.07,483.00,1950.00,8700,20240318,-72.93,1966,20241112,19.79,3100,-24.03,20250205,2185,7.78,20250102,8450,-72.13,20240325,1966,19.79,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250325,120812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-195,5,-7.51,73209535,29119,60.45,2620,2630,2395,3370,1820,2595,2514.15,1.50,0,694,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,217,4.97,1.23,12,0.32,483.00,1950.00,8700,20240318,-72.41,1966,20241112,22.08,3100,-22.58,20250205,2185,9.84,20250102,8450,-71.60,20240325,1966,22.08,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250325,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-35,5,-1.35,27042395,10429,21.65,2620,2630,2560,3370,1820,2595,2593.00,1.50,0,-1893,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,232,5.30,1.31,12,0.12,483.00,1950.00,8700,20240318,-70.57,1966,20241112,30.21,3100,-17.42,20250205,2185,17.16,20250102,8450,-69.70,20240325,1966,30.21,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250325,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-30,5,-1.16,19101185,7336,15.23,2620,2630,2565,3370,1820,2595,2603.76,1.50,0,-1203,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,232,5.31,1.32,12,0.08,483.00,1950.00,8700,20240318,-70.52,1966,20241112,30.47,3100,-17.26,20250205,2185,17.39,20250102,8450,-69.64,20240325,1966,30.47,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250325,090818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-10,5,-0.39,4746375,1812,3.76,2620,2630,2585,3370,1820,2595,2619.41,1.50,0,-1108,2805,2700,2640,2535,2475,2670,2505,45,775,500,1760,5,1,9058762,234,5.35,1.33,12,0.02,483.00,1950.00,8700,20240318,-70.29,1966,20241112,31.49,3100,-16.61,20250205,2185,18.31,20250102,8450,-69.41,20240325,1966,31.49,20241112,0.00,N,110020,500,45 억,,135610,N,N,0,N,00,N
+20250324,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-100,5,-3.71,126183860,48172,225.24,2720,2745,2580,3500,1890,2695,2619.44,1.54,0,-4101,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,235,5.37,1.33,12,0.53,483.00,1950.00,8700,20240318,-70.17,1966,20241112,31.99,3100,-16.29,20250205,2185,18.76,20250102,8450,-69.29,20240325,1966,31.99,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
+20250324,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-100,5,-3.71,113444140,43254,202.24,2720,2745,2590,3500,1890,2695,2622.74,1.54,0,-1501,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,235,5.37,1.33,12,0.48,483.00,1950.00,8700,20240318,-70.17,1966,20241112,31.99,3100,-16.29,20250205,2185,18.76,20250102,8450,-69.29,20240325,1966,31.99,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
+20250324,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-95,5,-3.53,97525265,37114,173.54,2720,2745,2590,3500,1890,2695,2627.72,1.54,0,1672,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,236,5.38,1.33,12,0.41,483.00,1950.00,8700,20240318,-70.11,1966,20241112,32.25,3100,-16.13,20250205,2185,18.99,20250102,8450,-69.23,20240325,1966,32.25,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
+20250324,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-100,5,-3.71,95710840,36415,170.27,2720,2745,2590,3500,1890,2695,2628.34,1.54,0,1800,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,235,5.37,1.33,12,0.40,483.00,1950.00,8700,20240318,-70.17,1966,20241112,31.99,3100,-16.29,20250205,2185,18.76,20250102,8450,-69.29,20240325,1966,31.99,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
+20250324,120815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-85,5,-3.15,80745660,30662,143.37,2720,2745,2590,3500,1890,2695,2633.41,1.54,0,2421,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,236,5.40,1.34,12,0.34,483.00,1950.00,8700,20240318,-70.00,1966,20241112,32.76,3100,-15.81,20250205,2185,19.45,20250102,8450,-69.11,20240325,1966,32.76,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
+20250324,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-30,5,-1.11,19902070,7446,34.82,2720,2745,2640,3500,1890,2695,2672.85,1.54,0,-1276,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,241,5.52,1.37,12,0.08,483.00,1950.00,8700,20240318,-69.37,1966,20241112,35.55,3100,-14.03,20250205,2185,21.97,20250102,8450,-68.46,20240325,1966,35.55,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
+20250324,100811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-35,5,-1.30,11087535,4132,19.32,2720,2745,2660,3500,1890,2695,2683.33,1.54,0,-715,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,241,5.51,1.36,12,0.05,483.00,1950.00,8700,20240318,-69.43,1966,20241112,35.30,3100,-14.19,20250205,2185,21.74,20250102,8450,-68.52,20240325,1966,35.30,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
+20250324,090814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,0,3,0.00,2669035,988,4.62,2720,2745,2690,3500,1890,2695,2701.45,1.54,0,-520,2828,2761,2728,2661,2628,2745,2645,45,805,500,1830,5,1,9058762,244,5.58,1.38,12,0.01,483.00,1950.00,8700,20240318,-69.02,1966,20241112,37.08,3100,-13.06,20250205,2185,23.34,20250102,8450,-68.11,20240325,1966,37.08,20241112,0.00,N,110020,500,45 억,,139326,N,N,0,N,00,N
 20250321,160828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-55,5,-2.00,58419842,21387,85.69,2735,2795,2695,3575,1925,2750,2731.56,1.50,0,-2466,2883,2816,2753,2686,2623,2850,2720,45,825,500,1870,5,1,9058762,244,5.58,1.38,12,0.24,483.00,1950.00,8700,20240318,-69.02,1966,20241112,37.08,3100,-13.06,20250205,2185,23.34,20250102,8500,-68.29,20240322,1966,37.08,20241112,0.00,N,110020,500,45 억,,135792,N,N,0,N,00,N
 20250321,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,-40,5,-1.45,46457957,16964,67.96,2735,2795,2710,3575,1925,2750,2738.62,1.50,0,-1436,2883,2816,2753,2686,2623,2850,2720,45,825,500,1870,5,1,9058762,245,5.61,1.39,12,0.19,483.00,1950.00,8700,20240318,-68.85,1966,20241112,37.84,3100,-12.58,20250205,2185,24.03,20250102,8500,-68.12,20240322,1966,37.84,20241112,0.00,N,110020,500,45 억,,135792,N,N,0,N,00,N
 20250321,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-30,5,-1.09,40550452,14789,59.25,2735,2795,2710,3575,1925,2750,2741.93,1.50,0,-321,2883,2816,2753,2686,2623,2850,2720,45,825,500,1870,5,1,9058762,246,5.63,1.39,12,0.16,483.00,1950.00,8700,20240318,-68.74,1966,20241112,38.35,3100,-12.26,20250205,2185,24.49,20250102,8500,-68.00,20240322,1966,38.35,20241112,0.00,N,110020,500,45 억,,135792,N,N,0,N,00,N

110020/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,9058762,0,21786322610,0.00
+20250325,0,9058762,0,21741028800,0.00
+20250324,0,9058762,0,23507487390,0.00
+20250321,0,9058762,0,24413363590,0.00
+20250320,0,9058762,0,24911595500,0.00
 20250319,0,9058762,0,24413363590,0.00
 20250318,0,9058762,0,24549245020,0.00
 20250317,0,9058762,0,24141600730,0.00

110020/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2695,2675,2820,2640,102035,277118161,00,0.00,N,2,15,
 20250310,2680,2680,2775,2555,134744,356639540,00,0.00,N,3,0,
 20250304,2680,2730,2890,2675,135063,376797598,00,0.00,N,5,-50,
 20250224,2730,2765,3020,2665,298364,852725195,00,0.00,N,5,-35,