Add accumulated files

111710/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5070,5000,5120,4995,3825,19323265,00,0.00,N,2,70,
+20250326,5000,4970,5010,4935,536,2661445,00,0.00,N,2,15,
+20250325,4985,4845,5000,4835,2617,12884075,00,0.00,N,2,140,
+20250324,4845,4915,4980,4845,7639,37160930,00,0.00,N,5,-135,
 20250321,4980,4880,5000,4880,994,4905835,00,0.00,N,2,60,
 20250320,4920,4900,4970,4890,2697,13273940,00,0.00,N,2,20,
 20250319,4900,5130,5130,4875,10184,50349550,00,0.00,N,5,-180,

111710/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
+20250328,5010,-60,5,18,-18,0,0,0,0,738,0,0,4,0,0,720,18,0,4,0,0
+20250327,5070,70,2,-2,2,0,0,0,0,3782,43,0,19,0,0,3784,41,0,19,0,0
+20250326,5000,15,2,-5,5,0,0,0,0,531,5,0,3,0,0,536,0,0,3,0,0
+20250325,4985,140,2,10,0,-10,0,0,0,2617,0,0,13,0,0,2607,0,10,13,0,0
+20250324,4845,-135,5,6,-6,0,0,0,0,7639,0,0,37,0,0,7633,6,0,37,0,0
 20250321,4980,60,2,64,-64,0,0,0,0,994,0,0,5,0,0,930,64,0,5,0,0
 20250320,4920,20,2,-62,62,0,0,0,0,2615,82,0,13,0,0,2677,20,0,13,0,0
 20250319,4900,-180,5,23,-23,0,0,0,0,9861,323,0,49,2,0,9838,346,0,49,2,0

111710/min/candle-20250324.csv

@@ -0,0 +1,678 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201600,36676430,4845,4845,4845,4845,789
+20250324,201500,36676430,4845,4845,4845,4845,0
+20250324,201400,36676430,4845,4845,4845,4845,0
+20250324,201300,36676430,4845,4845,4845,4845,0
+20250324,201200,36676430,4845,4845,4845,4845,0
+20250324,201100,36676430,4845,4845,4845,4845,0
+20250324,201000,36676430,4845,4845,4845,4845,0
+20250324,200900,36676430,4845,4845,4845,4845,0
+20250324,200800,36676430,4845,4845,4845,4845,0
+20250324,200700,36676430,4845,4845,4845,4845,0
+20250324,200600,36676430,4845,4845,4845,4845,0
+20250324,200500,36676430,4845,4845,4845,4845,0
+20250324,200400,36676430,4845,4845,4845,4845,0
+20250324,200300,36676430,4845,4845,4845,4845,0
+20250324,200200,36676430,4845,4845,4845,4845,0
+20250324,200100,36676430,4845,4845,4845,4845,0
+20250324,200000,36676430,4845,4845,4845,4845,0
+20250324,195900,36676430,4845,4845,4845,4845,0
+20250324,195800,36676430,4845,4845,4845,4845,0
+20250324,195700,36676430,4845,4845,4845,4845,0
+20250324,195600,36676430,4845,4845,4845,4845,0
+20250324,195500,36676430,4845,4845,4845,4845,0
+20250324,195400,36676430,4845,4845,4845,4845,0
+20250324,195300,36676430,4845,4845,4845,4845,0
+20250324,195200,36676430,4845,4845,4845,4845,0
+20250324,195100,36676430,4845,4845,4845,4845,0
+20250324,195000,36676430,4845,4845,4845,4845,0
+20250324,194900,36676430,4845,4845,4845,4845,0
+20250324,194800,36676430,4845,4845,4845,4845,0
+20250324,194700,36676430,4845,4845,4845,4845,0
+20250324,194600,36676430,4845,4845,4845,4845,789
+20250324,194500,36676430,4845,4845,4845,4845,0
+20250324,194400,36676430,4845,4845,4845,4845,0
+20250324,194300,36676430,4845,4845,4845,4845,0
+20250324,194200,36676430,4845,4845,4845,4845,0
+20250324,194100,36676430,4845,4845,4845,4845,0
+20250324,194000,36676430,4845,4845,4845,4845,0
+20250324,193900,36676430,4845,4845,4845,4845,0
+20250324,193800,36676430,4845,4845,4845,4845,0
+20250324,193700,36676430,4845,4845,4845,4845,0
+20250324,193600,36676430,4845,4845,4845,4845,0
+20250324,193500,36676430,4845,4845,4845,4845,0
+20250324,193400,36676430,4845,4845,4845,4845,0
+20250324,193300,36676430,4845,4845,4845,4845,0
+20250324,193200,36676430,4845,4845,4845,4845,0
+20250324,193100,36676430,4845,4845,4845,4845,0
+20250324,193000,36676430,4845,4845,4845,4845,0
+20250324,192900,36676430,4845,4845,4845,4845,0
+20250324,192800,36676430,4845,4845,4845,4845,0
+20250324,192700,36676430,4845,4845,4845,4845,0
+20250324,192600,36676430,4845,4845,4845,4845,0
+20250324,192500,36676430,4845,4845,4845,4845,0
+20250324,192400,36676430,4845,4845,4845,4845,0
+20250324,192300,36676430,4845,4845,4845,4845,0
+20250324,192200,36676430,4845,4845,4845,4845,0
+20250324,192100,36676430,4845,4845,4845,4845,0
+20250324,192000,36676430,4845,4845,4845,4845,0
+20250324,191900,36676430,4845,4845,4845,4845,0
+20250324,191800,36676430,4845,4845,4845,4845,0
+20250324,191700,36676430,4845,4845,4845,4845,0
+20250324,191600,36676430,4845,4845,4845,4845,789
+20250324,191500,36676430,4845,4845,4845,4845,0
+20250324,191400,36676430,4845,4845,4845,4845,0
+20250324,191300,36676430,4845,4845,4845,4845,0
+20250324,191200,36676430,4845,4845,4845,4845,0
+20250324,191100,36676430,4845,4845,4845,4845,0
+20250324,191000,36676430,4845,4845,4845,4845,0
+20250324,190900,36676430,4845,4845,4845,4845,0
+20250324,190800,36676430,4845,4845,4845,4845,0
+20250324,190700,36676430,4845,4845,4845,4845,0
+20250324,190600,36676430,4845,4845,4845,4845,0
+20250324,190500,36676430,4845,4845,4845,4845,0
+20250324,190400,36676430,4845,4845,4845,4845,0
+20250324,190300,36676430,4845,4845,4845,4845,0
+20250324,190200,36676430,4845,4845,4845,4845,0
+20250324,190100,36676430,4845,4845,4845,4845,0
+20250324,190000,36676430,4845,4845,4845,4845,0
+20250324,185900,36676430,4845,4845,4845,4845,0
+20250324,185800,36676430,4845,4845,4845,4845,0
+20250324,185700,36676430,4845,4845,4845,4845,0
+20250324,185600,36676430,4845,4845,4845,4845,0
+20250324,185500,36676430,4845,4845,4845,4845,0
+20250324,185400,36676430,4845,4845,4845,4845,0
+20250324,185300,36676430,4845,4845,4845,4845,0
+20250324,185200,36676430,4845,4845,4845,4845,0
+20250324,185100,36676430,4845,4845,4845,4845,0
+20250324,185000,36676430,4845,4845,4845,4845,0
+20250324,184900,36676430,4845,4845,4845,4845,0
+20250324,184800,36676430,4845,4845,4845,4845,0
+20250324,184700,36676430,4845,4845,4845,4845,0
+20250324,184600,36676430,4845,4845,4845,4845,789
+20250324,184500,36676430,4845,4845,4845,4845,0
+20250324,184400,36676430,4845,4845,4845,4845,0
+20250324,184300,36676430,4845,4845,4845,4845,0
+20250324,184200,36676430,4845,4845,4845,4845,0
+20250324,184100,36676430,4845,4845,4845,4845,0
+20250324,184000,36676430,4845,4845,4845,4845,0
+20250324,183900,36676430,4845,4845,4845,4845,0
+20250324,183800,36676430,4845,4845,4845,4845,0
+20250324,183700,36676430,4845,4845,4845,4845,0
+20250324,183600,36676430,4845,4845,4845,4845,0
+20250324,183500,36676430,4845,4845,4845,4845,0
+20250324,183400,36676430,4845,4845,4845,4845,0
+20250324,183300,36676430,4845,4845,4845,4845,0
+20250324,183200,36676430,4845,4845,4845,4845,0
+20250324,183100,36676430,4845,4845,4845,4845,0
+20250324,183000,36676430,4845,4845,4845,4845,0
+20250324,182900,36676430,4845,4845,4845,4845,0
+20250324,182800,36676430,4845,4845,4845,4845,0
+20250324,182700,36676430,4845,4845,4845,4845,0
+20250324,182600,36676430,4845,4845,4845,4845,0
+20250324,182500,36676430,4845,4845,4845,4845,0
+20250324,182400,36676430,4845,4845,4845,4845,0
+20250324,182300,36676430,4845,4845,4845,4845,0
+20250324,182200,36676430,4845,4845,4845,4845,0
+20250324,182100,36676430,4845,4845,4845,4845,0
+20250324,182000,36676430,4845,4845,4845,4845,0
+20250324,181900,36676430,4845,4845,4845,4845,0
+20250324,181800,36676430,4845,4845,4845,4845,0
+20250324,181700,36676430,4845,4845,4845,4845,0
+20250324,181600,36676430,4845,4845,4845,4845,789
+20250324,181500,36676430,4845,4845,4845,4845,0
+20250324,181400,36676430,4845,4845,4845,4845,0
+20250324,181300,36676430,4845,4845,4845,4845,0
+20250324,181200,36676430,4845,4845,4845,4845,0
+20250324,181100,36676430,4845,4845,4845,4845,0
+20250324,181000,36676430,4845,4845,4845,4845,0
+20250324,180900,36676430,4845,4845,4845,4845,0
+20250324,180800,36676430,4845,4845,4845,4845,0
+20250324,180700,36676430,4845,4845,4845,4845,0
+20250324,180600,36676430,4845,4845,4845,4845,0
+20250324,180500,36676430,4845,4845,4845,4845,0
+20250324,180400,36676430,4845,4845,4845,4845,0
+20250324,180300,36676430,4845,4845,4845,4845,0
+20250324,180200,36676430,4845,4845,4845,4845,0
+20250324,180100,36676430,4845,4845,4845,4845,0
+20250324,180000,36676430,4845,4845,4845,4845,0
+20250324,175900,36676430,4845,4845,4845,4845,0
+20250324,175800,36676430,4845,4845,4845,4845,0
+20250324,175700,36676430,4845,4845,4845,4845,0
+20250324,175600,36676430,4845,4845,4845,4845,0
+20250324,175500,36676430,4845,4845,4845,4845,0
+20250324,175400,36676430,4845,4845,4845,4845,0
+20250324,175300,36676430,4845,4845,4845,4845,0
+20250324,175200,36676430,4845,4845,4845,4845,0
+20250324,175100,36676430,4845,4845,4845,4845,0
+20250324,175000,36676430,4845,4845,4845,4845,0
+20250324,174900,36676430,4845,4845,4845,4845,0
+20250324,174800,36676430,4845,4845,4845,4845,0
+20250324,174700,36676430,4845,4845,4845,4845,0
+20250324,174600,36676430,4845,4845,4845,4845,789
+20250324,174500,36676430,4845,4845,4845,4845,0
+20250324,174400,36676430,4845,4845,4845,4845,0
+20250324,174300,36676430,4845,4845,4845,4845,0
+20250324,174200,36676430,4845,4845,4845,4845,0
+20250324,174100,36676430,4845,4845,4845,4845,0
+20250324,174000,36676430,4845,4845,4845,4845,0
+20250324,173900,36676430,4845,4845,4845,4845,0
+20250324,173800,36676430,4845,4845,4845,4845,0
+20250324,173700,36676430,4845,4845,4845,4845,0
+20250324,173600,36676430,4845,4845,4845,4845,0
+20250324,173500,36676430,4845,4845,4845,4845,0
+20250324,173400,36676430,4845,4845,4845,4845,0
+20250324,173300,36676430,4845,4845,4845,4845,0
+20250324,173200,36676430,4845,4845,4845,4845,0
+20250324,173100,36676430,4845,4845,4845,4845,0
+20250324,173000,36676430,4845,4845,4845,4845,0
+20250324,172900,36676430,4845,4845,4845,4845,0
+20250324,172800,36676430,4845,4845,4845,4845,0
+20250324,172700,36676430,4845,4845,4845,4845,0
+20250324,172600,36676430,4845,4845,4845,4845,0
+20250324,172500,36676430,4845,4845,4845,4845,0
+20250324,172400,36676430,4845,4845,4845,4845,0
+20250324,172300,36676430,4845,4845,4845,4845,0
+20250324,172200,36676430,4845,4845,4845,4845,0
+20250324,172100,36676430,4845,4845,4845,4845,0
+20250324,172000,36676430,4845,4845,4845,4845,0
+20250324,171900,36676430,4845,4845,4845,4845,0
+20250324,171800,36676430,4845,4845,4845,4845,0
+20250324,171700,36676430,4845,4845,4845,4845,0
+20250324,171600,36676430,4845,4845,4845,4845,789
+20250324,171500,36676430,4845,4845,4845,4845,0
+20250324,171400,36676430,4845,4845,4845,4845,0
+20250324,171300,36676430,4845,4845,4845,4845,0
+20250324,171200,36676430,4845,4845,4845,4845,0
+20250324,171100,36676430,4845,4845,4845,4845,0
+20250324,171000,36676430,4845,4845,4845,4845,0
+20250324,170900,36676430,4845,4845,4845,4845,0
+20250324,170800,36676430,4845,4845,4845,4845,0
+20250324,170700,36676430,4845,4845,4845,4845,0
+20250324,170600,36676430,4845,4845,4845,4845,0
+20250324,170500,36676430,4845,4845,4845,4845,0
+20250324,170400,36676430,4845,4845,4845,4845,0
+20250324,170300,36676430,4845,4845,4845,4845,0
+20250324,170200,36676430,4845,4845,4845,4845,0
+20250324,170100,36676430,4845,4845,4845,4845,0
+20250324,170000,36676430,4845,4845,4845,4845,0
+20250324,165900,36676430,4845,4845,4845,4845,0
+20250324,165800,36676430,4845,4845,4845,4845,0
+20250324,165700,36676430,4845,4845,4845,4845,0
+20250324,165600,36676430,4845,4845,4845,4845,0
+20250324,165500,36676430,4845,4845,4845,4845,0
+20250324,165400,36676430,4845,4845,4845,4845,0
+20250324,165300,36676430,4845,4845,4845,4845,0
+20250324,165200,36676430,4845,4845,4845,4845,0
+20250324,165100,36676430,4845,4845,4845,4845,0
+20250324,165000,36676430,4845,4845,4845,4845,0
+20250324,164900,36676430,4845,4845,4845,4845,0
+20250324,164800,36676430,4845,4845,4845,4845,0
+20250324,164700,36676430,4845,4845,4845,4845,0
+20250324,164600,36676430,4845,4845,4845,4845,789
+20250324,164500,36676430,4845,4845,4845,4845,0
+20250324,164400,36676430,4845,4845,4845,4845,0
+20250324,164300,36676430,4845,4845,4845,4845,0
+20250324,164200,36676430,4845,4845,4845,4845,0
+20250324,164100,36676430,4845,4845,4845,4845,0
+20250324,164000,36676430,4845,4845,4845,4845,0
+20250324,163900,36676430,4845,4845,4845,4845,0
+20250324,163800,36676430,4845,4845,4845,4845,0
+20250324,163700,36676430,4845,4845,4845,4845,0
+20250324,163600,36676430,4845,4845,4845,4845,0
+20250324,163500,36676430,4845,4845,4845,4845,0
+20250324,163400,36676430,4845,4845,4845,4845,0
+20250324,163300,36676430,4845,4845,4845,4845,0
+20250324,163200,36676430,4845,4845,4845,4845,0
+20250324,163100,36676430,4845,4845,4845,4845,0
+20250324,163000,36676430,4845,4845,4845,4845,0
+20250324,162900,36676430,4845,4845,4845,4845,0
+20250324,162800,36676430,4845,4845,4845,4845,0
+20250324,162700,36676430,4845,4845,4845,4845,0
+20250324,162600,36676430,4845,4845,4845,4845,0
+20250324,162500,36676430,4845,4845,4845,4845,0
+20250324,162400,36676430,4845,4845,4845,4845,0
+20250324,162300,36676430,4845,4845,4845,4845,0
+20250324,162200,36676430,4845,4845,4845,4845,0
+20250324,162100,36676430,4845,4845,4845,4845,0
+20250324,162000,36676430,4845,4845,4845,4845,0
+20250324,161900,36676430,4845,4845,4845,4845,0
+20250324,161800,36676430,4845,4845,4845,4845,0
+20250324,161700,36676430,4845,4845,4845,4845,0
+20250324,161600,36676430,4845,4845,4845,4845,789
+20250324,161500,36676430,4845,4845,4845,4845,0
+20250324,161400,36676430,4845,4845,4845,4845,0
+20250324,161300,36676430,4845,4845,4845,4845,0
+20250324,161200,36676430,4845,4845,4845,4845,0
+20250324,161100,36676430,4845,4845,4845,4845,0
+20250324,161000,36676430,4845,4845,4845,4845,0
+20250324,160900,36676430,4845,4845,4845,4845,0
+20250324,160800,36676430,4845,4845,4845,4845,0
+20250324,160700,36676430,4845,4845,4845,4845,0
+20250324,160600,36676430,4845,4845,4845,4845,0
+20250324,160500,36676430,4845,4845,4845,4845,0
+20250324,160400,36676430,4845,4845,4845,4845,0
+20250324,160300,36676430,4845,4845,4845,4845,0
+20250324,160200,36676430,4845,4845,4845,4845,0
+20250324,160100,36676430,4845,4845,4845,4845,0
+20250324,160000,36676430,4845,4845,4845,4845,0
+20250324,155900,36676430,4845,4845,4845,4845,0
+20250324,155800,36676430,4845,4845,4845,4845,0
+20250324,155700,36676430,4845,4845,4845,4845,0
+20250324,155600,36676430,4845,4845,4845,4845,0
+20250324,155500,36676430,4845,4845,4845,4845,0
+20250324,155400,36676430,4845,4845,4845,4845,0
+20250324,155300,36676430,4845,4845,4845,4845,0
+20250324,155200,36676430,4845,4845,4845,4845,0
+20250324,155100,36676430,4845,4845,4845,4845,0
+20250324,155000,36676430,4845,4845,4845,4845,0
+20250324,154900,36676430,4845,4845,4845,4845,0
+20250324,154800,36676430,4845,4845,4845,4845,0
+20250324,154700,36676430,4845,4845,4845,4845,0
+20250324,154600,36676430,4845,4845,4845,4845,789
+20250324,154500,36676430,4845,4845,4845,4845,0
+20250324,154400,36676430,4845,4845,4845,4845,0
+20250324,154300,36676430,4845,4845,4845,4845,0
+20250324,154200,36676430,4845,4845,4845,4845,0
+20250324,154100,36676430,4845,4845,4845,4845,0
+20250324,154000,36676430,4845,4845,4845,4845,0
+20250324,153900,36676430,4845,4845,4845,4845,0
+20250324,153800,36676430,4845,4845,4845,4845,0
+20250324,153700,36676430,4845,4845,4845,4845,0
+20250324,153600,36676430,4845,4845,4845,4845,0
+20250324,153500,36676430,4845,4845,4845,4845,0
+20250324,153400,36676430,4845,4845,4845,4845,0
+20250324,153300,36676430,4845,4845,4845,4845,0
+20250324,153200,36676430,4845,4845,4845,4845,0
+20250324,153100,36676430,4845,4845,4845,4845,0
+20250324,153000,36676430,4845,4845,4845,4845,789
+20250324,152900,32853725,4855,4855,4855,4855,0
+20250324,152800,32853725,4855,4855,4855,4855,0
+20250324,152700,32853725,4855,4855,4855,4855,0
+20250324,152600,32853725,4855,4855,4855,4855,0
+20250324,152500,32853725,4855,4855,4855,4855,0
+20250324,152400,32853725,4855,4855,4855,4855,0
+20250324,152300,32853725,4855,4855,4855,4855,0
+20250324,152200,32853725,4855,4855,4855,4855,0
+20250324,152100,32853725,4855,4855,4855,4855,0
+20250324,152000,32853725,4855,4855,4855,4855,0
+20250324,151900,32853725,4855,4860,4860,4855,280
+20250324,151800,31493445,4860,4860,4860,4860,0
+20250324,151700,31493445,4860,4860,4860,4860,0
+20250324,151600,31493445,4860,4860,4860,4860,0
+20250324,151500,31493445,4860,4860,4860,4860,0
+20250324,151400,31493445,4860,4860,4860,4860,0
+20250324,151300,31493445,4860,4860,4860,4860,100
+20250324,151200,31007445,4860,4860,4860,4860,0
+20250324,151100,31007445,4860,4860,4860,4860,52
+20250324,151000,30754725,4865,4865,4865,4865,0
+20250324,150900,30754725,4865,4865,4865,4865,0
+20250324,150800,30754725,4865,4865,4865,4865,0
+20250324,150700,30754725,4865,4865,4865,4865,1
+20250324,150600,30749860,4855,4855,4855,4855,0
+20250324,150500,30749860,4855,4855,4855,4855,0
+20250324,150400,30749860,4855,4855,4855,4855,0
+20250324,150300,30749860,4855,4855,4855,4855,0
+20250324,150200,30749860,4855,4855,4855,4855,0
+20250324,150100,30749860,4855,4855,4855,4855,0
+20250324,150000,30749860,4855,4855,4855,4855,0
+20250324,145900,30749860,4855,4855,4855,4855,0
+20250324,145800,30749860,4855,4855,4855,4855,0
+20250324,145700,30749860,4855,4855,4855,4855,0
+20250324,145600,30749860,4855,4855,4855,4855,1
+20250324,145500,30745005,4850,4850,4850,4850,0
+20250324,145400,30745005,4850,4855,4855,4850,8
+20250324,145300,30706180,4855,4855,4855,4855,0
+20250324,145200,30706180,4855,4855,4855,4855,0
+20250324,145100,30706180,4855,4855,4855,4855,0
+20250324,145000,30706180,4855,4855,4855,4855,0
+20250324,144900,30706180,4855,4855,4855,4855,1
+20250324,144800,30701325,4855,4855,4855,4855,0
+20250324,144700,30701325,4855,4855,4855,4855,1
+20250324,144600,30696470,4855,4855,4855,4855,0
+20250324,144500,30696470,4855,4855,4855,4855,0
+20250324,144400,30696470,4855,4860,4860,4855,71
+20250324,144300,30351535,4865,4865,4865,4865,0
+20250324,144200,30351535,4865,4865,4865,4865,0
+20250324,144100,30351535,4865,4865,4865,4865,0
+20250324,144000,30351535,4865,4865,4865,4865,0
+20250324,143900,30351535,4865,4865,4865,4865,0
+20250324,143800,30351535,4865,4865,4865,4865,0
+20250324,143700,30351535,4865,4865,4865,4865,0
+20250324,143600,30351535,4865,4865,4865,4865,0
+20250324,143500,30351535,4865,4865,4865,4865,0
+20250324,143400,30351535,4865,4865,4865,4865,0
+20250324,143300,30351535,4865,4865,4865,4865,0
+20250324,143200,30351535,4865,4865,4865,4865,3
+20250324,143100,30336940,4870,4870,4870,4870,0
+20250324,143000,30336940,4870,4870,4870,4870,0
+20250324,142900,30336940,4870,4870,4870,4870,0
+20250324,142800,30336940,4870,4870,4870,4870,0
+20250324,142700,30336940,4870,4870,4870,4870,0
+20250324,142600,30336940,4870,4870,4870,4870,0
+20250324,142500,30336940,4870,4870,4870,4870,0
+20250324,142400,30336940,4870,4870,4870,4870,0
+20250324,142300,30336940,4870,4870,4870,4870,0
+20250324,142200,30336940,4870,4870,4870,4870,0
+20250324,142100,30336940,4870,4870,4870,4870,0
+20250324,142000,30336940,4870,4865,4870,4865,2
+20250324,141900,30327205,4870,4870,4870,4870,0
+20250324,141800,30327205,4870,4870,4870,4870,0
+20250324,141700,30327205,4870,4870,4870,4870,0
+20250324,141600,30327205,4870,4870,4870,4870,0
+20250324,141500,30327205,4870,4870,4870,4870,0
+20250324,141400,30327205,4870,4870,4870,4870,5
+20250324,141300,30302855,4870,4870,4870,4870,0
+20250324,141200,30302855,4870,4870,4870,4870,0
+20250324,141100,30302855,4870,4870,4870,4870,0
+20250324,141000,30302855,4870,4870,4870,4870,0
+20250324,140900,30302855,4870,4870,4870,4870,0
+20250324,140800,30302855,4870,4870,4870,4870,0
+20250324,140700,30302855,4870,4870,4870,4870,0
+20250324,140600,30302855,4870,4870,4870,4870,0
+20250324,140500,30302855,4870,4870,4870,4870,0
+20250324,140400,30302855,4870,4870,4870,4870,0
+20250324,140300,30302855,4870,4870,4870,4870,0
+20250324,140200,30302855,4870,4870,4870,4870,0
+20250324,140100,30302855,4870,4870,4870,4870,0
+20250324,140000,30302855,4870,4870,4870,4870,0
+20250324,135900,30302855,4870,4865,4870,4865,1246
+20250324,135800,24239835,4890,4890,4890,4890,0
+20250324,135700,24239835,4890,4890,4890,4890,0
+20250324,135600,24239835,4890,4890,4890,4890,0
+20250324,135500,24239835,4890,4890,4890,4890,0
+20250324,135400,24239835,4890,4890,4890,4890,0
+20250324,135300,24239835,4890,4890,4890,4890,0
+20250324,135200,24239835,4890,4890,4890,4890,0
+20250324,135100,24239835,4890,4890,4890,4890,0
+20250324,135000,24239835,4890,4890,4890,4890,0
+20250324,134900,24239835,4890,4890,4890,4890,0
+20250324,134800,24239835,4890,4890,4890,4890,0
+20250324,134700,24239835,4890,4890,4890,4890,1
+20250324,134600,24234945,4890,4890,4890,4890,7
+20250324,134500,24200715,4890,4890,4890,4890,0
+20250324,134400,24200715,4890,4890,4890,4890,0
+20250324,134300,24200715,4890,4890,4890,4890,0
+20250324,134200,24200715,4890,4890,4890,4890,0
+20250324,134100,24200715,4890,4890,4890,4890,0
+20250324,134000,24200715,4890,4890,4890,4890,1
+20250324,133900,24195825,4865,4865,4865,4865,0
+20250324,133800,24195825,4865,4865,4865,4865,0
+20250324,133700,24195825,4865,4865,4865,4865,0
+20250324,133600,24195825,4865,4865,4865,4865,0
+20250324,133500,24195825,4865,4865,4865,4865,0
+20250324,133400,24195825,4865,4865,4865,4865,0
+20250324,133300,24195825,4865,4865,4865,4865,0
+20250324,133200,24195825,4865,4865,4865,4865,0
+20250324,133100,24195825,4865,4865,4865,4865,0
+20250324,133000,24195825,4865,4865,4865,4865,0
+20250324,132900,24195825,4865,4865,4865,4865,0
+20250324,132800,24195825,4865,4865,4865,4865,0
+20250324,132700,24195825,4865,4865,4865,4865,0
+20250324,132600,24195825,4865,4865,4865,4865,0
+20250324,132500,24195825,4865,4865,4865,4865,0
+20250324,132400,24195825,4865,4865,4865,4865,0
+20250324,132300,24195825,4865,4865,4865,4865,0
+20250324,132200,24195825,4865,4865,4865,4865,0
+20250324,132100,24195825,4865,4865,4865,4865,0
+20250324,132000,24195825,4865,4865,4865,4865,0
+20250324,131900,24195825,4865,4865,4865,4865,0
+20250324,131800,24195825,4865,4865,4865,4865,0
+20250324,131700,24195825,4865,4865,4865,4865,0
+20250324,131600,24195825,4865,4865,4865,4865,0
+20250324,131500,24195825,4865,4865,4865,4865,0
+20250324,131400,24195825,4865,4865,4865,4865,0
+20250324,131300,24195825,4865,4865,4865,4865,0
+20250324,131200,24195825,4865,4865,4865,4865,0
+20250324,131100,24195825,4865,4865,4865,4865,0
+20250324,131000,24195825,4865,4865,4865,4865,0
+20250324,130900,24195825,4865,4865,4865,4865,0
+20250324,130800,24195825,4865,4865,4865,4865,1
+20250324,130700,24190960,4895,4895,4895,4895,0
+20250324,130600,24190960,4895,4895,4895,4895,0
+20250324,130500,24190960,4895,4895,4895,4895,0
+20250324,130400,24190960,4895,4895,4895,4895,0
+20250324,130300,24190960,4895,4895,4895,4895,0
+20250324,130200,24190960,4895,4895,4895,4895,0
+20250324,130100,24190960,4895,4895,4895,4895,0
+20250324,130000,24190960,4895,4895,4895,4895,0
+20250324,125900,24190960,4895,4895,4895,4895,0
+20250324,125800,24190960,4895,4895,4895,4895,0
+20250324,125700,24190960,4895,4895,4895,4895,0
+20250324,125600,24190960,4895,4895,4895,4895,0
+20250324,125500,24190960,4895,4895,4895,4895,0
+20250324,125400,24190960,4895,4895,4895,4895,0
+20250324,125300,24190960,4895,4895,4895,4895,0
+20250324,125200,24190960,4895,4895,4895,4895,0
+20250324,125100,24190960,4895,4895,4895,4895,0
+20250324,125000,24190960,4895,4895,4895,4895,0
+20250324,124900,24190960,4895,4895,4895,4895,0
+20250324,124800,24190960,4895,4895,4895,4895,0
+20250324,124700,24190960,4895,4895,4895,4895,0
+20250324,124600,24190960,4895,4895,4895,4895,0
+20250324,124500,24190960,4895,4895,4895,4895,0
+20250324,124400,24190960,4895,4895,4895,4895,0
+20250324,124300,24190960,4895,4895,4895,4895,0
+20250324,124200,24190960,4895,4895,4895,4895,0
+20250324,124100,24190960,4895,4895,4895,4895,0
+20250324,124000,24190960,4895,4895,4895,4895,0
+20250324,123900,24190960,4895,4895,4895,4895,0
+20250324,123800,24190960,4895,4895,4895,4895,0
+20250324,123700,24190960,4895,4895,4895,4895,0
+20250324,123600,24190960,4895,4895,4895,4895,1
+20250324,123500,24186065,4895,4895,4895,4895,0
+20250324,123400,24186065,4895,4895,4895,4895,0
+20250324,123300,24186065,4895,4895,4895,4895,0
+20250324,123200,24186065,4895,4895,4895,4895,0
+20250324,123100,24186065,4895,4895,4895,4895,0
+20250324,123000,24186065,4895,4895,4895,4895,0
+20250324,122900,24186065,4895,4895,4895,4895,0
+20250324,122800,24186065,4895,4895,4895,4895,0
+20250324,122700,24186065,4895,4895,4895,4895,0
+20250324,122600,24186065,4895,4895,4895,4895,0
+20250324,122500,24186065,4895,4895,4895,4895,0
+20250324,122400,24186065,4895,4895,4895,4895,0
+20250324,122300,24186065,4895,4895,4895,4895,0
+20250324,122200,24186065,4895,4895,4895,4895,0
+20250324,122100,24186065,4895,4895,4895,4895,0
+20250324,122000,24186065,4895,4895,4895,4895,0
+20250324,121900,24186065,4895,4895,4895,4895,5
+20250324,121800,24161590,4895,4895,4895,4895,0
+20250324,121700,24161590,4895,4895,4895,4895,0
+20250324,121600,24161590,4895,4895,4895,4895,0
+20250324,121500,24161590,4895,4895,4895,4895,0
+20250324,121400,24161590,4895,4895,4895,4895,1
+20250324,121300,24156695,4860,4860,4860,4860,0
+20250324,121200,24156695,4860,4860,4860,4860,0
+20250324,121100,24156695,4860,4860,4860,4860,0
+20250324,121000,24156695,4860,4860,4860,4860,0
+20250324,120900,24156695,4860,4860,4860,4860,0
+20250324,120800,24156695,4860,4860,4860,4860,0
+20250324,120700,24156695,4860,4860,4860,4860,0
+20250324,120600,24156695,4860,4860,4860,4860,0
+20250324,120500,24156695,4860,4860,4860,4860,0
+20250324,120400,24156695,4860,4860,4860,4860,0
+20250324,120300,24156695,4860,4860,4860,4860,0
+20250324,120200,24156695,4860,4860,4860,4860,0
+20250324,120100,24156695,4860,4860,4860,4860,0
+20250324,120000,24156695,4860,4860,4860,4860,0
+20250324,115900,24156695,4860,4860,4860,4860,0
+20250324,115800,24156695,4860,4860,4860,4860,0
+20250324,115700,24156695,4860,4860,4860,4860,0
+20250324,115600,24156695,4860,4860,4860,4860,0
+20250324,115500,24156695,4860,4860,4860,4860,0
+20250324,115400,24156695,4860,4890,4890,4850,2014
+20250324,115300,14369245,4890,4890,4890,4890,0
+20250324,115200,14369245,4890,4890,4890,4890,0
+20250324,115100,14369245,4890,4890,4890,4890,0
+20250324,115000,14369245,4890,4890,4890,4890,0
+20250324,114900,14369245,4890,4890,4890,4890,0
+20250324,114800,14369245,4890,4890,4890,4890,0
+20250324,114700,14369245,4890,4890,4890,4890,0
+20250324,114600,14369245,4890,4890,4890,4890,0
+20250324,114500,14369245,4890,4890,4890,4890,0
+20250324,114400,14369245,4890,4890,4890,4890,0
+20250324,114300,14369245,4890,4890,4890,4890,0
+20250324,114200,14369245,4890,4890,4890,4890,28
+20250324,114100,14232325,4890,4890,4890,4890,0
+20250324,114000,14232325,4890,4890,4890,4890,655
+20250324,113900,11029375,4890,4890,4890,4890,0
+20250324,113800,11029375,4890,4890,4890,4890,0
+20250324,113700,11029375,4890,4890,4890,4890,0
+20250324,113600,11029375,4890,4890,4890,4890,0
+20250324,113500,11029375,4890,4890,4890,4890,0
+20250324,113400,11029375,4890,4890,4890,4890,0
+20250324,113300,11029375,4890,4890,4890,4890,0
+20250324,113200,11029375,4890,4890,4890,4890,0
+20250324,113100,11029375,4890,4890,4890,4890,0
+20250324,113000,11029375,4890,4890,4890,4890,0
+20250324,112900,11029375,4890,4890,4890,4890,0
+20250324,112800,11029375,4890,4890,4890,4890,0
+20250324,112700,11029375,4890,4890,4890,4890,0
+20250324,112600,11029375,4890,4890,4890,4890,0
+20250324,112500,11029375,4890,4890,4890,4890,0
+20250324,112400,11029375,4890,4890,4890,4890,0
+20250324,112300,11029375,4890,4890,4890,4890,0
+20250324,112200,11029375,4890,4890,4890,4890,0
+20250324,112100,11029375,4890,4890,4890,4890,0
+20250324,112000,11029375,4890,4890,4890,4890,0
+20250324,111900,11029375,4890,4890,4890,4890,0
+20250324,111800,11029375,4890,4890,4890,4890,0
+20250324,111700,11029375,4890,4890,4890,4890,0
+20250324,111600,11029375,4890,4890,4890,4890,0
+20250324,111500,11029375,4890,4890,4890,4890,0
+20250324,111400,11029375,4890,4890,4890,4890,0
+20250324,111300,11029375,4890,4890,4890,4890,0
+20250324,111200,11029375,4890,4890,4890,4890,0
+20250324,111100,11029375,4890,4890,4890,4890,0
+20250324,111000,11029375,4890,4890,4890,4890,0
+20250324,110900,11029375,4890,4890,4890,4890,0
+20250324,110800,11029375,4890,4890,4890,4890,0
+20250324,110700,11029375,4890,4890,4890,4890,0
+20250324,110600,11029375,4890,4890,4890,4890,0
+20250324,110500,11029375,4890,4890,4890,4890,0
+20250324,110400,11029375,4890,4890,4890,4890,0
+20250324,110300,11029375,4890,4890,4890,4890,0
+20250324,110200,11029375,4890,4890,4890,4890,40
+20250324,110100,10833775,4890,4890,4890,4890,0
+20250324,110000,10833775,4890,4890,4890,4890,0
+20250324,105900,10833775,4890,4890,4890,4890,0
+20250324,105800,10833775,4890,4890,4890,4890,0
+20250324,105700,10833775,4890,4890,4890,4890,0
+20250324,105600,10833775,4890,4890,4890,4890,0
+20250324,105500,10833775,4890,4890,4890,4890,0
+20250324,105400,10833775,4890,4890,4890,4890,0
+20250324,105300,10833775,4890,4890,4890,4890,0
+20250324,105200,10833775,4890,4890,4890,4890,4
+20250324,105100,10814215,4890,4890,4890,4890,0
+20250324,105000,10814215,4890,4890,4890,4890,0
+20250324,104900,10814215,4890,4890,4890,4890,0
+20250324,104800,10814215,4890,4890,4890,4890,0
+20250324,104700,10814215,4890,4890,4890,4890,150
+20250324,104600,10080715,4890,4890,4890,4890,0
+20250324,104500,10080715,4890,4890,4890,4890,0
+20250324,104400,10080715,4890,4890,4890,4890,0
+20250324,104300,10080715,4890,4890,4890,4890,0
+20250324,104200,10080715,4890,4890,4890,4890,0
+20250324,104100,10080715,4890,4890,4890,4890,0
+20250324,104000,10080715,4890,4890,4890,4890,0
+20250324,103900,10080715,4890,4890,4890,4890,0
+20250324,103800,10080715,4890,4890,4890,4890,0
+20250324,103700,10080715,4890,4890,4890,4890,0
+20250324,103600,10080715,4890,4890,4890,4890,0
+20250324,103500,10080715,4890,4890,4890,4890,0
+20250324,103400,10080715,4890,4890,4890,4890,0
+20250324,103300,10080715,4890,4890,4890,4890,0
+20250324,103200,10080715,4890,4890,4890,4890,0
+20250324,103100,10080715,4890,4890,4890,4890,0
+20250324,103000,10080715,4890,4890,4890,4890,2
+20250324,102900,10070935,4890,4895,4895,4890,4
+20250324,102800,10051365,4895,4875,4895,4855,501
+20250324,102700,7616725,4945,4945,4945,4945,0
+20250324,102600,7616725,4945,4945,4945,4945,1
+20250324,102500,7611780,4945,4945,4945,4945,0
+20250324,102400,7611780,4945,4945,4945,4945,0
+20250324,102300,7611780,4945,4945,4945,4945,0
+20250324,102200,7611780,4945,4945,4945,4945,0
+20250324,102100,7611780,4945,4945,4945,4945,0
+20250324,102000,7611780,4945,4945,4945,4945,0
+20250324,101900,7611780,4945,4945,4945,4945,0
+20250324,101800,7611780,4945,4945,4945,4945,0
+20250324,101700,7611780,4945,4945,4945,4945,0
+20250324,101600,7611780,4945,4945,4945,4945,0
+20250324,101500,7611780,4945,4945,4945,4945,0
+20250324,101400,7611780,4945,4945,4945,4945,1
+20250324,101300,7606835,4850,4850,4850,4850,0
+20250324,101200,7606835,4850,4850,4850,4850,0
+20250324,101100,7606835,4850,4850,4850,4850,0
+20250324,101000,7606835,4850,4850,4850,4850,0
+20250324,100900,7606835,4850,4915,4915,4850,1455
+20250324,100800,529340,4960,4960,4960,4960,0
+20250324,100700,529340,4960,4960,4960,4960,0
+20250324,100600,529340,4960,4960,4960,4960,0
+20250324,100500,529340,4960,4960,4960,4960,0
+20250324,100400,529340,4960,4960,4960,4960,0
+20250324,100300,529340,4960,4960,4960,4960,0
+20250324,100200,529340,4960,4960,4960,4960,0
+20250324,100100,529340,4960,4960,4960,4960,0
+20250324,100000,529340,4960,4960,4960,4960,0
+20250324,095900,529340,4960,4960,4960,4960,0
+20250324,095800,529340,4960,4960,4960,4960,0
+20250324,095700,529340,4960,4960,4960,4960,0
+20250324,095600,529340,4960,4960,4960,4960,0
+20250324,095500,529340,4960,4960,4960,4960,0
+20250324,095400,529340,4960,4960,4960,4960,0
+20250324,095300,529340,4960,4960,4960,4960,0
+20250324,095200,529340,4960,4960,4960,4960,0
+20250324,095100,529340,4960,4960,4960,4960,1
+20250324,095000,524380,4960,4960,4960,4960,0
+20250324,094900,524380,4960,4960,4960,4960,0
+20250324,094800,524380,4960,4960,4960,4960,0
+20250324,094700,524380,4960,4960,4960,4960,0
+20250324,094600,524380,4960,4960,4960,4960,15
+20250324,094500,449980,4965,4965,4965,4965,0
+20250324,094400,449980,4965,4965,4965,4965,0
+20250324,094300,449980,4965,4965,4965,4965,0
+20250324,094200,449980,4965,4965,4965,4965,0
+20250324,094100,449980,4965,4965,4965,4965,0
+20250324,094000,449980,4965,4965,4965,4965,0
+20250324,093900,449980,4965,4965,4965,4965,53
+20250324,093800,186835,4980,4980,4980,4980,0
+20250324,093700,186835,4980,4980,4980,4980,0
+20250324,093600,186835,4980,4980,4980,4980,0
+20250324,093500,186835,4980,4980,4980,4980,0
+20250324,093400,186835,4980,4980,4980,4980,0
+20250324,093300,186835,4980,4980,4980,4980,0
+20250324,093200,186835,4980,4980,4980,4980,0
+20250324,093100,186835,4980,4980,4980,4980,0
+20250324,093000,186835,4980,4980,4980,4980,0
+20250324,092900,186835,4980,4980,4980,4980,0
+20250324,092800,186835,4980,4980,4980,4980,1
+20250324,092700,181855,4915,4915,4915,4915,37
+20250324,092600,0,4980,4980,4980,4980,0
+20250324,092500,0,4980,4980,4980,4980,0
+20250324,092400,0,4980,4980,4980,4980,0
+20250324,092300,0,4980,4980,4980,4980,0
+20250324,092200,0,4980,4980,4980,4980,0
+20250324,092100,0,4980,4980,4980,4980,0
+20250324,092000,0,4980,4980,4980,4980,0
+20250324,091900,0,4980,4980,4980,4980,0
+20250324,091800,0,4980,4980,4980,4980,0
+20250324,091700,0,4980,4980,4980,4980,0
+20250324,091600,0,4980,4980,4980,4980,0
+20250324,091500,0,4980,4980,4980,4980,0
+20250324,091400,0,4980,4980,4980,4980,0
+20250324,091300,0,4980,4980,4980,4980,0
+20250324,091200,0,4980,4980,4980,4980,0
+20250324,091100,0,4980,4980,4980,4980,0
+20250324,091000,0,4980,4980,4980,4980,0
+20250324,090900,0,4980,4980,4980,4980,0
+20250324,090800,0,4980,4980,4980,4980,0
+20250324,090700,0,4980,4980,4980,4980,0
+20250324,090600,0,4980,4980,4980,4980,0
+20250324,090500,0,4980,4980,4980,4980,0
+20250324,090400,0,4980,4980,4980,4980,0
+20250324,090300,0,4980,4980,4980,4980,0
+20250324,090200,0,4980,4980,4980,4980,0
+20250324,090100,0,4980,4980,4980,4980,0
+20250324,090000,0,4980,4980,4980,4980,0

111710/min/candle-20250325.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201400,12884075,4985,4985,4985,4985,1
+20250325,201300,12884075,4985,4985,4985,4985,0
+20250325,201200,12884075,4985,4985,4985,4985,0
+20250325,201100,12884075,4985,4985,4985,4985,0
+20250325,201000,12884075,4985,4985,4985,4985,0
+20250325,200900,12884075,4985,4985,4985,4985,0
+20250325,200800,12884075,4985,4985,4985,4985,0
+20250325,200700,12884075,4985,4985,4985,4985,0
+20250325,200600,12884075,4985,4985,4985,4985,0
+20250325,200500,12884075,4985,4985,4985,4985,0
+20250325,200400,12884075,4985,4985,4985,4985,0
+20250325,200300,12884075,4985,4985,4985,4985,0
+20250325,200200,12884075,4985,4985,4985,4985,0
+20250325,200100,12884075,4985,4985,4985,4985,0
+20250325,200000,12884075,4985,4985,4985,4985,0
+20250325,195900,12884075,4985,4985,4985,4985,0
+20250325,195800,12884075,4985,4985,4985,4985,0
+20250325,195700,12884075,4985,4985,4985,4985,0
+20250325,195600,12884075,4985,4985,4985,4985,0
+20250325,195500,12884075,4985,4985,4985,4985,0
+20250325,195400,12884075,4985,4985,4985,4985,0
+20250325,195300,12884075,4985,4985,4985,4985,0
+20250325,195200,12884075,4985,4985,4985,4985,0
+20250325,195100,12884075,4985,4985,4985,4985,0
+20250325,195000,12884075,4985,4985,4985,4985,0
+20250325,194900,12884075,4985,4985,4985,4985,0
+20250325,194800,12884075,4985,4985,4985,4985,0
+20250325,194700,12884075,4985,4985,4985,4985,0
+20250325,194600,12884075,4985,4985,4985,4985,0
+20250325,194500,12884075,4985,4985,4985,4985,0
+20250325,194400,12884075,4985,4985,4985,4985,1
+20250325,194300,12884075,4985,4985,4985,4985,0
+20250325,194200,12884075,4985,4985,4985,4985,0
+20250325,194100,12884075,4985,4985,4985,4985,0
+20250325,194000,12884075,4985,4985,4985,4985,0
+20250325,193900,12884075,4985,4985,4985,4985,0
+20250325,193800,12884075,4985,4985,4985,4985,0
+20250325,193700,12884075,4985,4985,4985,4985,0
+20250325,193600,12884075,4985,4985,4985,4985,0
+20250325,193500,12884075,4985,4985,4985,4985,0
+20250325,193400,12884075,4985,4985,4985,4985,0
+20250325,193300,12884075,4985,4985,4985,4985,0
+20250325,193200,12884075,4985,4985,4985,4985,0
+20250325,193100,12884075,4985,4985,4985,4985,0
+20250325,193000,12884075,4985,4985,4985,4985,0
+20250325,192900,12884075,4985,4985,4985,4985,0
+20250325,192800,12884075,4985,4985,4985,4985,0
+20250325,192700,12884075,4985,4985,4985,4985,0
+20250325,192600,12884075,4985,4985,4985,4985,0
+20250325,192500,12884075,4985,4985,4985,4985,0
+20250325,192400,12884075,4985,4985,4985,4985,0
+20250325,192300,12884075,4985,4985,4985,4985,0
+20250325,192200,12884075,4985,4985,4985,4985,0
+20250325,192100,12884075,4985,4985,4985,4985,0
+20250325,192000,12884075,4985,4985,4985,4985,0
+20250325,191900,12884075,4985,4985,4985,4985,0
+20250325,191800,12884075,4985,4985,4985,4985,0
+20250325,191700,12884075,4985,4985,4985,4985,0
+20250325,191600,12884075,4985,4985,4985,4985,0
+20250325,191500,12884075,4985,4985,4985,4985,0
+20250325,191400,12884075,4985,4985,4985,4985,1
+20250325,191300,12884075,4985,4985,4985,4985,0
+20250325,191200,12884075,4985,4985,4985,4985,0
+20250325,191100,12884075,4985,4985,4985,4985,0
+20250325,191000,12884075,4985,4985,4985,4985,0
+20250325,190900,12884075,4985,4985,4985,4985,0
+20250325,190800,12884075,4985,4985,4985,4985,0
+20250325,190700,12884075,4985,4985,4985,4985,0
+20250325,190600,12884075,4985,4985,4985,4985,0
+20250325,190500,12884075,4985,4985,4985,4985,0
+20250325,190400,12884075,4985,4985,4985,4985,0
+20250325,190300,12884075,4985,4985,4985,4985,0
+20250325,190200,12884075,4985,4985,4985,4985,0
+20250325,190100,12884075,4985,4985,4985,4985,0
+20250325,190000,12884075,4985,4985,4985,4985,0
+20250325,185900,12884075,4985,4985,4985,4985,0
+20250325,185800,12884075,4985,4985,4985,4985,0
+20250325,185700,12884075,4985,4985,4985,4985,0
+20250325,185600,12884075,4985,4985,4985,4985,0
+20250325,185500,12884075,4985,4985,4985,4985,0
+20250325,185400,12884075,4985,4985,4985,4985,0
+20250325,185300,12884075,4985,4985,4985,4985,0
+20250325,185200,12884075,4985,4985,4985,4985,0
+20250325,185100,12884075,4985,4985,4985,4985,0
+20250325,185000,12884075,4985,4985,4985,4985,0
+20250325,184900,12884075,4985,4985,4985,4985,0
+20250325,184800,12884075,4985,4985,4985,4985,0
+20250325,184700,12884075,4985,4985,4985,4985,0
+20250325,184600,12884075,4985,4985,4985,4985,0
+20250325,184500,12884075,4985,4985,4985,4985,0
+20250325,184400,12884075,4985,4985,4985,4985,1
+20250325,184300,12884075,4985,4985,4985,4985,0
+20250325,184200,12884075,4985,4985,4985,4985,0
+20250325,184100,12884075,4985,4985,4985,4985,0
+20250325,184000,12884075,4985,4985,4985,4985,0
+20250325,183900,12884075,4985,4985,4985,4985,0
+20250325,183800,12884075,4985,4985,4985,4985,0
+20250325,183700,12884075,4985,4985,4985,4985,0
+20250325,183600,12884075,4985,4985,4985,4985,0
+20250325,183500,12884075,4985,4985,4985,4985,0
+20250325,183400,12884075,4985,4985,4985,4985,0
+20250325,183300,12884075,4985,4985,4985,4985,0
+20250325,183200,12884075,4985,4985,4985,4985,0
+20250325,183100,12884075,4985,4985,4985,4985,0
+20250325,183000,12884075,4985,4985,4985,4985,0
+20250325,182900,12884075,4985,4985,4985,4985,0
+20250325,182800,12884075,4985,4985,4985,4985,0
+20250325,182700,12884075,4985,4985,4985,4985,0
+20250325,182600,12884075,4985,4985,4985,4985,0
+20250325,182500,12884075,4985,4985,4985,4985,0
+20250325,182400,12884075,4985,4985,4985,4985,0
+20250325,182300,12884075,4985,4985,4985,4985,0
+20250325,182200,12884075,4985,4985,4985,4985,0
+20250325,182100,12884075,4985,4985,4985,4985,0
+20250325,182000,12884075,4985,4985,4985,4985,0
+20250325,181900,12884075,4985,4985,4985,4985,0
+20250325,181800,12884075,4985,4985,4985,4985,0
+20250325,181700,12884075,4985,4985,4985,4985,0
+20250325,181600,12884075,4985,4985,4985,4985,0
+20250325,181500,12884075,4985,4985,4985,4985,0
+20250325,181400,12884075,4985,4985,4985,4985,1
+20250325,181300,12884075,4985,4985,4985,4985,0
+20250325,181200,12884075,4985,4985,4985,4985,0
+20250325,181100,12884075,4985,4985,4985,4985,0
+20250325,181000,12884075,4985,4985,4985,4985,0
+20250325,180900,12884075,4985,4985,4985,4985,0
+20250325,180800,12884075,4985,4985,4985,4985,0
+20250325,180700,12884075,4985,4985,4985,4985,0
+20250325,180600,12884075,4985,4985,4985,4985,0
+20250325,180500,12884075,4985,4985,4985,4985,0
+20250325,180400,12884075,4985,4985,4985,4985,0
+20250325,180300,12884075,4985,4985,4985,4985,0
+20250325,180200,12884075,4985,4985,4985,4985,0
+20250325,180100,12884075,4985,4985,4985,4985,0
+20250325,180000,12884075,4985,4985,4985,4985,0
+20250325,175900,12884075,4985,4985,4985,4985,0
+20250325,175800,12884075,4985,4985,4985,4985,0
+20250325,175700,12884075,4985,4985,4985,4985,0
+20250325,175600,12884075,4985,4985,4985,4985,0
+20250325,175500,12884075,4985,4985,4985,4985,0
+20250325,175400,12884075,4985,4985,4985,4985,0
+20250325,175300,12884075,4985,4985,4985,4985,0
+20250325,175200,12884075,4985,4985,4985,4985,0
+20250325,175100,12884075,4985,4985,4985,4985,0
+20250325,175000,12884075,4985,4985,4985,4985,0
+20250325,174900,12884075,4985,4985,4985,4985,0
+20250325,174800,12884075,4985,4985,4985,4985,0
+20250325,174700,12884075,4985,4985,4985,4985,0
+20250325,174600,12884075,4985,4985,4985,4985,0
+20250325,174500,12884075,4985,4985,4985,4985,0
+20250325,174400,12884075,4985,4985,4985,4985,1
+20250325,174300,12884075,4985,4985,4985,4985,0
+20250325,174200,12884075,4985,4985,4985,4985,0
+20250325,174100,12884075,4985,4985,4985,4985,0
+20250325,174000,12884075,4985,4985,4985,4985,0
+20250325,173900,12884075,4985,4985,4985,4985,0
+20250325,173800,12884075,4985,4985,4985,4985,0
+20250325,173700,12884075,4985,4985,4985,4985,0
+20250325,173600,12884075,4985,4985,4985,4985,0
+20250325,173500,12884075,4985,4985,4985,4985,0
+20250325,173400,12884075,4985,4985,4985,4985,0
+20250325,173300,12884075,4985,4985,4985,4985,0
+20250325,173200,12884075,4985,4985,4985,4985,0
+20250325,173100,12884075,4985,4985,4985,4985,0
+20250325,173000,12884075,4985,4985,4985,4985,0
+20250325,172900,12884075,4985,4985,4985,4985,0
+20250325,172800,12884075,4985,4985,4985,4985,0
+20250325,172700,12884075,4985,4985,4985,4985,0
+20250325,172600,12884075,4985,4985,4985,4985,0
+20250325,172500,12884075,4985,4985,4985,4985,0
+20250325,172400,12884075,4985,4985,4985,4985,0
+20250325,172300,12884075,4985,4985,4985,4985,0
+20250325,172200,12884075,4985,4985,4985,4985,0
+20250325,172100,12884075,4985,4985,4985,4985,0
+20250325,172000,12884075,4985,4985,4985,4985,0
+20250325,171900,12884075,4985,4985,4985,4985,0
+20250325,171800,12884075,4985,4985,4985,4985,0
+20250325,171700,12884075,4985,4985,4985,4985,0
+20250325,171600,12884075,4985,4985,4985,4985,0
+20250325,171500,12884075,4985,4985,4985,4985,0
+20250325,171400,12884075,4985,4985,4985,4985,1
+20250325,171300,12884075,4985,4985,4985,4985,0
+20250325,171200,12884075,4985,4985,4985,4985,0
+20250325,171100,12884075,4985,4985,4985,4985,0
+20250325,171000,12884075,4985,4985,4985,4985,0
+20250325,170900,12884075,4985,4985,4985,4985,0
+20250325,170800,12884075,4985,4985,4985,4985,0
+20250325,170700,12884075,4985,4985,4985,4985,0
+20250325,170600,12884075,4985,4985,4985,4985,0
+20250325,170500,12884075,4985,4985,4985,4985,0
+20250325,170400,12884075,4985,4985,4985,4985,0
+20250325,170300,12884075,4985,4985,4985,4985,0
+20250325,170200,12884075,4985,4985,4985,4985,0
+20250325,170100,12884075,4985,4985,4985,4985,0
+20250325,170000,12884075,4985,4985,4985,4985,0
+20250325,165900,12884075,4985,4985,4985,4985,0
+20250325,165800,12884075,4985,4985,4985,4985,0
+20250325,165700,12884075,4985,4985,4985,4985,0
+20250325,165600,12884075,4985,4985,4985,4985,0
+20250325,165500,12884075,4985,4985,4985,4985,0
+20250325,165400,12884075,4985,4985,4985,4985,0
+20250325,165300,12884075,4985,4985,4985,4985,0
+20250325,165200,12884075,4985,4985,4985,4985,0
+20250325,165100,12884075,4985,4985,4985,4985,0
+20250325,165000,12884075,4985,4985,4985,4985,0
+20250325,164900,12884075,4985,4985,4985,4985,0
+20250325,164800,12884075,4985,4985,4985,4985,0
+20250325,164700,12884075,4985,4985,4985,4985,0
+20250325,164600,12884075,4985,4985,4985,4985,0
+20250325,164500,12884075,4985,4985,4985,4985,0
+20250325,164400,12884075,4985,4985,4985,4985,1
+20250325,164300,12884075,4985,4985,4985,4985,0
+20250325,164200,12884075,4985,4985,4985,4985,0
+20250325,164100,12884075,4985,4985,4985,4985,0
+20250325,164000,12884075,4985,4985,4985,4985,0
+20250325,163900,12884075,4985,4985,4985,4985,0
+20250325,163800,12884075,4985,4985,4985,4985,0
+20250325,163700,12884075,4985,4985,4985,4985,0
+20250325,163600,12884075,4985,4985,4985,4985,0
+20250325,163500,12884075,4985,4985,4985,4985,0
+20250325,163400,12884075,4985,4985,4985,4985,0
+20250325,163300,12884075,4985,4985,4985,4985,0
+20250325,163200,12884075,4985,4985,4985,4985,0
+20250325,163100,12884075,4985,4985,4985,4985,0
+20250325,163000,12884075,4985,4985,4985,4985,0
+20250325,162900,12884075,4985,4985,4985,4985,0
+20250325,162800,12884075,4985,4985,4985,4985,0
+20250325,162700,12884075,4985,4985,4985,4985,0
+20250325,162600,12884075,4985,4985,4985,4985,0
+20250325,162500,12884075,4985,4985,4985,4985,0
+20250325,162400,12884075,4985,4985,4985,4985,0
+20250325,162300,12884075,4985,4985,4985,4985,0
+20250325,162200,12884075,4985,4985,4985,4985,0
+20250325,162100,12884075,4985,4985,4985,4985,0
+20250325,162000,12884075,4985,4985,4985,4985,0
+20250325,161900,12884075,4985,4985,4985,4985,0
+20250325,161800,12884075,4985,4985,4985,4985,0
+20250325,161700,12884075,4985,4985,4985,4985,0
+20250325,161600,12884075,4985,4985,4985,4985,0
+20250325,161500,12884075,4985,4985,4985,4985,0
+20250325,161400,12884075,4985,4985,4985,4985,1
+20250325,161300,12884075,4985,4985,4985,4985,0
+20250325,161200,12884075,4985,4985,4985,4985,0
+20250325,161100,12884075,4985,4985,4985,4985,0
+20250325,161000,12884075,4985,4985,4985,4985,0
+20250325,160900,12884075,4985,4985,4985,4985,0
+20250325,160800,12884075,4985,4985,4985,4985,0
+20250325,160700,12884075,4985,4985,4985,4985,0
+20250325,160600,12884075,4985,4985,4985,4985,0
+20250325,160500,12884075,4985,4985,4985,4985,0
+20250325,160400,12884075,4985,4985,4985,4985,0
+20250325,160300,12884075,4985,4985,4985,4985,0
+20250325,160200,12884075,4985,4985,4985,4985,0
+20250325,160100,12884075,4985,4985,4985,4985,0
+20250325,160000,12884075,4985,4985,4985,4985,0
+20250325,155900,12884075,4985,4985,4985,4985,0
+20250325,155800,12884075,4985,4985,4985,4985,0
+20250325,155700,12884075,4985,4985,4985,4985,0
+20250325,155600,12884075,4985,4985,4985,4985,0
+20250325,155500,12884075,4985,4985,4985,4985,0
+20250325,155400,12884075,4985,4985,4985,4985,0
+20250325,155300,12884075,4985,4985,4985,4985,0
+20250325,155200,12884075,4985,4985,4985,4985,0
+20250325,155100,12884075,4985,4985,4985,4985,0
+20250325,155000,12884075,4985,4985,4985,4985,0
+20250325,154900,12884075,4985,4985,4985,4985,0
+20250325,154800,12884075,4985,4985,4985,4985,0
+20250325,154700,12884075,4985,4985,4985,4985,0
+20250325,154600,12884075,4985,4985,4985,4985,0
+20250325,154500,12884075,4985,4985,4985,4985,0
+20250325,154400,12884075,4985,4985,4985,4985,1
+20250325,154300,12884075,4985,4985,4985,4985,0
+20250325,154200,12884075,4985,4985,4985,4985,0
+20250325,154100,12884075,4985,4985,4985,4985,0
+20250325,154000,12884075,4985,4985,4985,4985,0
+20250325,153900,12884075,4985,4985,4985,4985,0
+20250325,153800,12884075,4985,4985,4985,4985,0
+20250325,153700,12884075,4985,4985,4985,4985,0
+20250325,153600,12884075,4985,4985,4985,4985,0
+20250325,153500,12884075,4985,4985,4985,4985,0
+20250325,153400,12884075,4985,4985,4985,4985,0
+20250325,153300,12884075,4985,4985,4985,4985,0
+20250325,153200,12884075,4985,4985,4985,4985,0
+20250325,153100,12884075,4985,4985,4985,4985,0
+20250325,153000,12884075,4985,4985,4985,4985,1
+20250325,152900,12879090,4990,4990,4990,4990,0
+20250325,152800,12879090,4990,4990,4990,4990,0
+20250325,152700,12879090,4990,4990,4990,4990,0
+20250325,152600,12879090,4990,4990,4990,4990,0
+20250325,152500,12879090,4990,4990,4990,4990,0
+20250325,152400,12879090,4990,4990,4990,4990,0
+20250325,152300,12879090,4990,4990,4990,4990,0
+20250325,152200,12879090,4990,4990,4990,4990,0
+20250325,152100,12879090,4990,4990,4990,4990,0
+20250325,152000,12879090,4990,4990,4990,4990,0
+20250325,151900,12879090,4990,4990,4990,4990,0
+20250325,151800,12879090,4990,4990,4990,4990,0
+20250325,151700,12879090,4990,4990,4990,4990,0
+20250325,151600,12879090,4990,4990,4990,4990,0
+20250325,151500,12879090,4990,4990,4990,4990,0
+20250325,151400,12879090,4990,4990,4990,4990,2
+20250325,151300,12869110,4990,4990,4990,4990,0
+20250325,151200,12869110,4990,4990,4990,4990,0
+20250325,151100,12869110,4990,4990,4990,4990,0
+20250325,151000,12869110,4990,4985,4990,4985,62
+20250325,150900,12560035,4980,4980,4980,4980,0
+20250325,150800,12560035,4980,4980,4980,4980,0
+20250325,150700,12560035,4980,4980,4980,4980,0
+20250325,150600,12560035,4980,4980,4980,4980,0
+20250325,150500,12560035,4980,4980,4980,4980,0
+20250325,150400,12560035,4980,4980,4980,4980,0
+20250325,150300,12560035,4980,4980,4980,4980,0
+20250325,150200,12560035,4980,4980,4980,4980,0
+20250325,150100,12560035,4980,4980,4980,4980,0
+20250325,150000,12560035,4980,4980,4980,4980,0
+20250325,145900,12560035,4980,4980,4980,4980,0
+20250325,145800,12560035,4980,4980,4980,4980,0
+20250325,145700,12560035,4980,4980,4980,4980,0
+20250325,145600,12560035,4980,4980,4980,4980,0
+20250325,145500,12560035,4980,4980,4980,4980,0
+20250325,145400,12560035,4980,4980,4980,4980,0
+20250325,145300,12560035,4980,4980,4980,4980,0
+20250325,145200,12560035,4980,4980,4980,4980,0
+20250325,145100,12560035,4980,4980,4980,4980,0
+20250325,145000,12560035,4980,4980,4980,4980,0
+20250325,144900,12560035,4980,4980,4980,4980,0
+20250325,144800,12560035,4980,4980,4980,4980,0
+20250325,144700,12560035,4980,4980,4980,4980,0
+20250325,144600,12560035,4980,4980,4980,4980,0
+20250325,144500,12560035,4980,4980,4980,4980,0
+20250325,144400,12560035,4980,4980,4980,4980,0
+20250325,144300,12560035,4980,4980,4980,4980,10
+20250325,144200,12510235,4960,4960,4960,4960,0
+20250325,144100,12510235,4960,4960,4960,4960,0
+20250325,144000,12510235,4960,4960,4960,4960,0
+20250325,143900,12510235,4960,4960,4960,4960,0
+20250325,143800,12510235,4960,4960,4960,4960,0
+20250325,143700,12510235,4960,4965,4965,4960,2
+20250325,143600,12500310,4985,4985,4985,4985,0
+20250325,143500,12500310,4985,4985,4985,4985,0
+20250325,143400,12500310,4985,4985,4985,4985,0
+20250325,143300,12500310,4985,4985,4985,4985,0
+20250325,143200,12500310,4985,4985,4985,4985,0
+20250325,143100,12500310,4985,4985,4985,4985,0
+20250325,143000,12500310,4985,4985,4985,4985,0
+20250325,142900,12500310,4985,4985,4985,4985,0
+20250325,142800,12500310,4985,4985,4985,4985,0
+20250325,142700,12500310,4985,4985,4985,4985,0
+20250325,142600,12500310,4985,4985,4985,4985,0
+20250325,142500,12500310,4985,4985,4985,4985,0
+20250325,142400,12500310,4985,4985,4985,4985,0
+20250325,142300,12500310,4985,4985,4985,4985,0
+20250325,142200,12500310,4985,4985,4985,4985,0
+20250325,142100,12500310,4985,4985,4985,4985,0
+20250325,142000,12500310,4985,4985,4985,4985,0
+20250325,141900,12500310,4985,4985,4985,4985,0
+20250325,141800,12500310,4985,4985,4985,4985,0
+20250325,141700,12500310,4985,4985,4985,4985,0
+20250325,141600,12500310,4985,4985,4985,4985,0
+20250325,141500,12500310,4985,4985,4985,4985,0
+20250325,141400,12500310,4985,4985,4985,4985,0
+20250325,141300,12500310,4985,4985,4985,4985,0
+20250325,141200,12500310,4985,4985,4985,4985,0
+20250325,141100,12500310,4985,4985,4985,4985,0
+20250325,141000,12500310,4985,4985,4985,4985,0
+20250325,140900,12500310,4985,4985,4985,4985,0
+20250325,140800,12500310,4985,4985,4985,4985,0
+20250325,140700,12500310,4985,4985,4985,4985,0
+20250325,140600,12500310,4985,4985,4985,4985,0
+20250325,140500,12500310,4985,4985,4985,4985,0
+20250325,140400,12500310,4985,4985,4990,4985,12
+20250325,140300,12440485,4970,4970,4970,4970,0
+20250325,140200,12440485,4970,4970,4970,4970,0
+20250325,140100,12440485,4970,4970,4970,4970,0
+20250325,140000,12440485,4970,4980,4980,4970,3
+20250325,135900,12425560,4985,4985,4985,4985,0
+20250325,135800,12425560,4985,4985,4985,4985,0
+20250325,135700,12425560,4985,4985,4985,4985,0
+20250325,135600,12425560,4985,4985,4985,4985,1
+20250325,135500,12420575,4990,4990,4990,4990,0
+20250325,135400,12420575,4990,4990,4990,4990,0
+20250325,135300,12420575,4990,4990,4990,4990,0
+20250325,135200,12420575,4990,4990,4990,4990,0
+20250325,135100,12420575,4990,4990,4990,4990,0
+20250325,135000,12420575,4990,4990,4990,4990,0
+20250325,134900,12420575,4990,4990,4990,4990,0
+20250325,134800,12420575,4990,4990,4990,4990,0
+20250325,134700,12420575,4990,4990,4990,4990,0
+20250325,134600,12420575,4990,4990,4990,4990,0
+20250325,134500,12420575,4990,4990,4990,4990,0
+20250325,134400,12420575,4990,4990,4990,4990,0
+20250325,134300,12420575,4990,4990,4990,4990,0
+20250325,134200,12420575,4990,4990,4990,4990,0
+20250325,134100,12420575,4990,4990,4990,4990,0
+20250325,134000,12420575,4990,4990,4990,4990,0
+20250325,133900,12420575,4990,4990,4990,4990,0
+20250325,133800,12420575,4990,4990,4990,4990,0
+20250325,133700,12420575,4990,4990,4990,4990,0
+20250325,133600,12420575,4990,4990,4990,4990,0
+20250325,133500,12420575,4990,4990,4990,4990,0
+20250325,133400,12420575,4990,4990,4990,4990,0
+20250325,133300,12420575,4990,4990,4990,4990,0
+20250325,133200,12420575,4990,4990,4990,4990,0
+20250325,133100,12420575,4990,4990,4990,4990,0
+20250325,133000,12420575,4990,4990,4990,4990,0
+20250325,132900,12420575,4990,4990,4990,4990,0
+20250325,132800,12420575,4990,4990,4990,4990,0
+20250325,132700,12420575,4990,4990,4990,4990,0
+20250325,132600,12420575,4990,4990,4990,4990,0
+20250325,132500,12420575,4990,4990,4990,4990,0
+20250325,132400,12420575,4990,4990,4990,4990,0
+20250325,132300,12420575,4990,4990,4990,4990,0
+20250325,132200,12420575,4990,4990,4990,4990,0
+20250325,132100,12420575,4990,4980,4990,4980,178
+20250325,132000,11533675,4975,4975,4975,4975,0
+20250325,131900,11533675,4975,4975,4975,4975,0
+20250325,131800,11533675,4975,4975,4975,4975,0
+20250325,131700,11533675,4975,4975,4975,4975,0
+20250325,131600,11533675,4975,4975,4975,4975,0
+20250325,131500,11533675,4975,4975,4975,4975,0
+20250325,131400,11533675,4975,4975,4975,4975,0
+20250325,131300,11533675,4975,4975,4975,4975,0
+20250325,131200,11533675,4975,4975,4975,4975,0
+20250325,131100,11533675,4975,4975,4975,4975,0
+20250325,131000,11533675,4975,4975,4975,4975,0
+20250325,130900,11533675,4975,4975,4975,4975,0
+20250325,130800,11533675,4975,4975,4975,4975,0
+20250325,130700,11533675,4975,4975,4975,4975,0
+20250325,130600,11533675,4975,4975,4975,4975,0
+20250325,130500,11533675,4975,4975,4975,4975,0
+20250325,130400,11533675,4975,4975,4975,4975,0
+20250325,130300,11533675,4975,4975,4975,4975,0
+20250325,130200,11533675,4975,4975,4975,4975,0
+20250325,130100,11533675,4975,4975,4975,4975,0
+20250325,130000,11533675,4975,4975,4975,4975,0
+20250325,125900,11533675,4975,4975,4975,4975,0
+20250325,125800,11533675,4975,4975,4975,4975,0
+20250325,125700,11533675,4975,4975,4975,4975,0
+20250325,125600,11533675,4975,4975,4975,4975,0
+20250325,125500,11533675,4975,4975,4975,4975,0
+20250325,125400,11533675,4975,4975,4975,4975,0
+20250325,125300,11533675,4975,4975,4975,4975,0
+20250325,125200,11533675,4975,4975,4975,4975,0
+20250325,125100,11533675,4975,4975,4975,4975,0
+20250325,125000,11533675,4975,4975,4975,4975,0
+20250325,124900,11533675,4975,4975,4975,4975,0
+20250325,124800,11533675,4975,4975,4975,4975,0
+20250325,124700,11533675,4975,4975,4975,4975,0
+20250325,124600,11533675,4975,4975,4975,4975,0
+20250325,124500,11533675,4975,4975,4975,4975,0
+20250325,124400,11533675,4975,4975,4975,4975,0
+20250325,124300,11533675,4975,4975,4975,4975,0
+20250325,124200,11533675,4975,4975,4975,4975,0
+20250325,124100,11533675,4975,4975,4975,4975,0
+20250325,124000,11533675,4975,4975,4975,4975,0
+20250325,123900,11533675,4975,4975,4975,4975,0
+20250325,123800,11533675,4975,4975,4975,4975,0
+20250325,123700,11533675,4975,4975,4975,4975,0
+20250325,123600,11533675,4975,4975,4975,4975,1
+20250325,123500,11528700,4915,4915,4915,4915,0
+20250325,123400,11528700,4915,4915,4915,4915,0
+20250325,123300,11528700,4915,4980,4980,4915,2
+20250325,123200,11518805,4970,4970,4970,4970,0
+20250325,123100,11518805,4970,4970,4970,4970,0
+20250325,123000,11518805,4970,4970,4970,4970,0
+20250325,122900,11518805,4970,4970,4970,4970,0
+20250325,122800,11518805,4970,4970,4970,4970,0
+20250325,122700,11518805,4970,4970,4970,4970,0
+20250325,122600,11518805,4970,4970,4970,4970,0
+20250325,122500,11518805,4970,4970,4970,4970,0
+20250325,122400,11518805,4970,4970,4970,4970,0
+20250325,122300,11518805,4970,4970,4970,4970,0
+20250325,122200,11518805,4970,4970,4970,4970,0
+20250325,122100,11518805,4970,4970,4970,4970,0
+20250325,122000,11518805,4970,4970,4970,4970,0
+20250325,121900,11518805,4970,4970,4970,4970,0
+20250325,121800,11518805,4970,4970,4970,4970,0
+20250325,121700,11518805,4970,4970,4970,4970,0
+20250325,121600,11518805,4970,4970,4970,4970,0
+20250325,121500,11518805,4970,4970,4970,4970,0
+20250325,121400,11518805,4970,4970,4970,4970,0
+20250325,121300,11518805,4970,4970,4970,4970,0
+20250325,121200,11518805,4970,4970,4970,4970,0
+20250325,121100,11518805,4970,4970,4970,4970,0
+20250325,121000,11518805,4970,4970,4970,4970,0
+20250325,120900,11518805,4970,4925,4970,4925,209
+20250325,120800,10487170,4925,4925,4925,4925,0
+20250325,120700,10487170,4925,4925,4925,4925,0
+20250325,120600,10487170,4925,4925,4925,4925,0
+20250325,120500,10487170,4925,4925,4925,4925,0
+20250325,120400,10487170,4925,4925,4925,4925,0
+20250325,120300,10487170,4925,4925,4925,4925,0
+20250325,120200,10487170,4925,4925,4925,4925,0
+20250325,120100,10487170,4925,4925,4925,4925,0
+20250325,120000,10487170,4925,4925,4925,4925,0
+20250325,115900,10487170,4925,4925,4925,4925,0
+20250325,115800,10487170,4925,4925,4925,4925,0
+20250325,115700,10487170,4925,4925,4925,4925,0
+20250325,115600,10487170,4925,4925,4925,4925,0
+20250325,115500,10487170,4925,4925,4925,4925,0
+20250325,115400,10487170,4925,4925,4925,4925,0
+20250325,115300,10487170,4925,4925,4925,4925,0
+20250325,115200,10487170,4925,4925,4925,4925,0
+20250325,115100,10487170,4925,4925,4925,4925,0
+20250325,115000,10487170,4925,4925,4925,4925,20
+20250325,114900,10388670,4925,4925,4925,4925,0
+20250325,114800,10388670,4925,4925,4925,4925,0
+20250325,114700,10388670,4925,4925,4925,4925,0
+20250325,114600,10388670,4925,4925,4925,4925,0
+20250325,114500,10388670,4925,4925,4925,4925,0
+20250325,114400,10388670,4925,4925,4925,4925,0
+20250325,114300,10388670,4925,4925,4925,4925,0
+20250325,114200,10388670,4925,4925,4925,4925,0
+20250325,114100,10388670,4925,4925,4925,4925,0
+20250325,114000,10388670,4925,4925,4925,4925,0
+20250325,113900,10388670,4925,4925,4925,4925,0
+20250325,113800,10388670,4925,4925,4925,4925,0
+20250325,113700,10388670,4925,4925,4925,4925,0
+20250325,113600,10388670,4925,4925,4925,4925,0
+20250325,113500,10388670,4925,4925,4925,4925,1
+20250325,113400,10383745,4930,4935,4935,4930,2
+20250325,113300,10373880,4940,4945,4945,4940,2
+20250325,113200,10363995,4950,4950,4950,4950,2
+20250325,113100,10354095,4955,4955,4955,4955,0
+20250325,113000,10354095,4955,4955,4955,4955,2
+20250325,112900,10344185,4960,4960,4960,4960,0
+20250325,112800,10344185,4960,4960,4960,4960,0
+20250325,112700,10344185,4960,4960,4960,4960,0
+20250325,112600,10344185,4960,4960,4960,4960,0
+20250325,112500,10344185,4960,4960,4960,4960,0
+20250325,112400,10344185,4960,4960,4960,4960,2
+20250325,112300,10334265,4965,4965,4965,4965,0
+20250325,112200,10334265,4965,4965,4965,4965,0
+20250325,112100,10334265,4965,4965,4965,4965,0
+20250325,112000,10334265,4965,4965,4965,4965,0
+20250325,111900,10334265,4965,4965,4965,4965,1
+20250325,111800,10329300,4965,4965,4965,4965,0
+20250325,111700,10329300,4965,4965,4965,4965,0
+20250325,111600,10329300,4965,4965,4965,4965,0
+20250325,111500,10329300,4965,4965,4965,4965,0
+20250325,111400,10329300,4965,4965,4965,4965,0
+20250325,111300,10329300,4965,4965,4965,4965,0
+20250325,111200,10329300,4965,4965,4965,4965,1
+20250325,111100,10324335,4970,4970,4970,4970,0
+20250325,111000,10324335,4970,4970,4970,4970,0
+20250325,110900,10324335,4970,4970,4970,4970,0
+20250325,110800,10324335,4970,4970,4970,4970,0
+20250325,110700,10324335,4970,4970,4970,4970,0
+20250325,110600,10324335,4970,4970,4970,4970,0
+20250325,110500,10324335,4970,4970,4970,4970,0
+20250325,110400,10324335,4970,4970,4970,4970,0
+20250325,110300,10324335,4970,4970,4970,4970,1
+20250325,110200,10319365,4970,4970,4970,4970,0
+20250325,110100,10319365,4970,4970,4970,4970,0
+20250325,110000,10319365,4970,4970,4970,4970,0
+20250325,105900,10319365,4970,4970,4970,4970,0
+20250325,105800,10319365,4970,4970,4970,4970,0
+20250325,105700,10319365,4970,4970,4970,4970,0
+20250325,105600,10319365,4970,4970,4970,4970,0
+20250325,105500,10319365,4970,4970,4970,4970,0
+20250325,105400,10319365,4970,4970,4970,4970,0
+20250325,105300,10319365,4970,4970,4970,4970,0
+20250325,105200,10319365,4970,4970,4970,4970,0
+20250325,105100,10319365,4970,4970,4970,4970,0
+20250325,105000,10319365,4970,4970,4970,4970,0
+20250325,104900,10319365,4970,4970,4970,4970,0
+20250325,104800,10319365,4970,4970,4970,4970,0
+20250325,104700,10319365,4970,4980,4980,4970,94
+20250325,104600,9852085,5000,4995,5000,4995,11
+20250325,104500,9797135,4995,4995,4995,4995,0
+20250325,104400,9797135,4995,4995,4995,4995,0
+20250325,104300,9797135,4995,4995,4995,4995,0
+20250325,104200,9797135,4995,4995,4995,4995,0
+20250325,104100,9797135,4995,4995,4995,4995,0
+20250325,104000,9797135,4995,4995,4995,4995,16
+20250325,103900,9717215,5000,5000,5000,5000,0
+20250325,103800,9717215,5000,5000,5000,5000,0
+20250325,103700,9717215,5000,5000,5000,5000,0
+20250325,103600,9717215,5000,5000,5000,5000,0
+20250325,103500,9717215,5000,5000,5000,5000,0
+20250325,103400,9717215,5000,5000,5000,5000,0
+20250325,103300,9717215,5000,5000,5000,5000,0
+20250325,103200,9717215,5000,5000,5000,5000,0
+20250325,103100,9717215,5000,5000,5000,5000,0
+20250325,103000,9717215,5000,5000,5000,5000,0
+20250325,102900,9717215,5000,5000,5000,5000,0
+20250325,102800,9717215,5000,5000,5000,5000,0
+20250325,102700,9717215,5000,5000,5000,5000,0
+20250325,102600,9717215,5000,5000,5000,5000,0
+20250325,102500,9717215,5000,5000,5000,5000,0
+20250325,102400,9717215,5000,5000,5000,5000,0
+20250325,102300,9717215,5000,5000,5000,5000,0
+20250325,102200,9717215,5000,5000,5000,5000,0
+20250325,102100,9717215,5000,5000,5000,5000,0
+20250325,102000,9717215,5000,5000,5000,5000,0
+20250325,101900,9717215,5000,5000,5000,5000,0
+20250325,101800,9717215,5000,5000,5000,5000,0
+20250325,101700,9717215,5000,4995,5000,4995,500
+20250325,101600,7217225,4995,4995,4995,4995,100
+20250325,101500,6717725,4990,4970,4990,4970,212
+20250325,101400,5662285,4975,4975,4975,4975,0
+20250325,101300,5662285,4975,4975,4975,4975,0
+20250325,101200,5662285,4975,4975,4975,4975,0
+20250325,101100,5662285,4975,4975,4975,4975,0
+20250325,101000,5662285,4975,4975,4975,4975,0
+20250325,100900,5662285,4975,4975,4975,4975,0
+20250325,100800,5662285,4975,4975,4975,4975,0
+20250325,100700,5662285,4975,4975,4975,4975,0
+20250325,100600,5662285,4975,4975,4975,4975,0
+20250325,100500,5662285,4975,4975,4975,4975,0
+20250325,100400,5662285,4975,4975,4975,4975,0
+20250325,100300,5662285,4975,4975,4975,4975,0
+20250325,100200,5662285,4975,4975,4975,4975,0
+20250325,100100,5662285,4975,4975,4975,4975,0
+20250325,100000,5662285,4975,4975,4975,4975,0
+20250325,095900,5662285,4975,4975,4975,4975,0
+20250325,095800,5662285,4975,4975,4975,4975,0
+20250325,095700,5662285,4975,4975,4975,4975,0
+20250325,095600,5662285,4975,4975,4975,4975,0
+20250325,095500,5662285,4975,4975,4975,4975,0
+20250325,095400,5662285,4975,4975,4975,4975,0
+20250325,095300,5662285,4975,4975,4975,4975,0
+20250325,095200,5662285,4975,4975,4975,4975,0
+20250325,095100,5662285,4975,4975,4975,4975,0
+20250325,095000,5662285,4975,4975,4975,4975,0
+20250325,094900,5662285,4975,4975,4975,4975,0
+20250325,094800,5662285,4975,4975,4975,4975,0
+20250325,094700,5662285,4975,4975,4975,4975,0
+20250325,094600,5662285,4975,4975,4975,4975,0
+20250325,094500,5662285,4975,4975,4975,4975,1
+20250325,094400,5657310,5000,5000,5000,5000,0
+20250325,094300,5657310,5000,5000,5000,5000,0
+20250325,094200,5657310,5000,5000,5000,5000,0
+20250325,094100,5657310,5000,5000,5000,5000,0
+20250325,094000,5657310,5000,5000,5000,5000,0
+20250325,093900,5657310,5000,5000,5000,5000,0
+20250325,093800,5657310,5000,5000,5000,5000,0
+20250325,093700,5657310,5000,4855,5000,4855,85
+20250325,093600,5233520,4845,4845,4845,4845,0
+20250325,093500,5233520,4845,4845,4845,4845,0
+20250325,093400,5233520,4845,4845,4845,4845,1
+20250325,093300,5228675,4845,4845,4845,4845,0
+20250325,093200,5228675,4845,4845,4845,4845,0
+20250325,093100,5228675,4845,4845,4845,4845,0
+20250325,093000,5228675,4845,4845,4845,4845,0
+20250325,092900,5228675,4845,4845,4845,4845,0
+20250325,092800,5228675,4845,4835,4845,4835,1000
+20250325,092700,387485,4835,4835,4835,4835,0
+20250325,092600,387485,4835,4835,4835,4835,0
+20250325,092500,387485,4835,4835,4835,4835,0
+20250325,092400,387485,4835,4835,4835,4835,0
+20250325,092300,387485,4835,4835,4835,4835,1
+20250325,092200,382650,4835,4835,4835,4835,0
+20250325,092100,382650,4835,4835,4835,4835,2
+20250325,092000,372980,4840,4840,4840,4840,0
+20250325,091900,372980,4840,4840,4840,4840,0
+20250325,091800,372980,4840,4840,4840,4840,0
+20250325,091700,372980,4840,4840,4840,4840,0
+20250325,091600,372980,4840,4840,4840,4840,0
+20250325,091500,372980,4840,4840,4840,4840,0
+20250325,091400,372980,4840,4840,4840,4840,0
+20250325,091300,372980,4840,4840,4840,4840,0
+20250325,091200,372980,4840,4840,4840,4840,0
+20250325,091100,372980,4840,4840,4840,4840,0
+20250325,091000,372980,4840,4840,4840,4840,0
+20250325,090900,372980,4840,4840,4840,4840,0
+20250325,090800,372980,4840,4840,4840,4840,0
+20250325,090700,372980,4840,4840,4840,4840,0
+20250325,090600,372980,4840,4840,4840,4840,0
+20250325,090500,372980,4840,4840,4840,4840,17
+20250325,090400,290700,4845,4845,4845,4845,0
+20250325,090300,290700,4845,4845,4845,4845,0
+20250325,090200,290700,4845,4845,4845,4845,0
+20250325,090100,290700,4845,4845,4845,4845,0
+20250325,090000,290700,4845,4845,4845,4845,60

111710/min/candle-20250326.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201400,2661445,5000,5000,5000,5000,15
+20250326,201300,2661445,5000,5000,5000,5000,0
+20250326,201200,2661445,5000,5000,5000,5000,0
+20250326,201100,2661445,5000,5000,5000,5000,0
+20250326,201000,2661445,5000,5000,5000,5000,0
+20250326,200900,2661445,5000,5000,5000,5000,0
+20250326,200800,2661445,5000,5000,5000,5000,0
+20250326,200700,2661445,5000,5000,5000,5000,0
+20250326,200600,2661445,5000,5000,5000,5000,0
+20250326,200500,2661445,5000,5000,5000,5000,0
+20250326,200400,2661445,5000,5000,5000,5000,0
+20250326,200300,2661445,5000,5000,5000,5000,0
+20250326,200200,2661445,5000,5000,5000,5000,0
+20250326,200100,2661445,5000,5000,5000,5000,0
+20250326,200000,2661445,5000,5000,5000,5000,0
+20250326,195900,2661445,5000,5000,5000,5000,0
+20250326,195800,2661445,5000,5000,5000,5000,0
+20250326,195700,2661445,5000,5000,5000,5000,0
+20250326,195600,2661445,5000,5000,5000,5000,0
+20250326,195500,2661445,5000,5000,5000,5000,0
+20250326,195400,2661445,5000,5000,5000,5000,0
+20250326,195300,2661445,5000,5000,5000,5000,0
+20250326,195200,2661445,5000,5000,5000,5000,0
+20250326,195100,2661445,5000,5000,5000,5000,0
+20250326,195000,2661445,5000,5000,5000,5000,0
+20250326,194900,2661445,5000,5000,5000,5000,0
+20250326,194800,2661445,5000,5000,5000,5000,0
+20250326,194700,2661445,5000,5000,5000,5000,0
+20250326,194600,2661445,5000,5000,5000,5000,0
+20250326,194500,2661445,5000,5000,5000,5000,0
+20250326,194400,2661445,5000,5000,5000,5000,15
+20250326,194300,2661445,5000,5000,5000,5000,0
+20250326,194200,2661445,5000,5000,5000,5000,0
+20250326,194100,2661445,5000,5000,5000,5000,0
+20250326,194000,2661445,5000,5000,5000,5000,0
+20250326,193900,2661445,5000,5000,5000,5000,0
+20250326,193800,2661445,5000,5000,5000,5000,0
+20250326,193700,2661445,5000,5000,5000,5000,0
+20250326,193600,2661445,5000,5000,5000,5000,0
+20250326,193500,2661445,5000,5000,5000,5000,0
+20250326,193400,2661445,5000,5000,5000,5000,0
+20250326,193300,2661445,5000,5000,5000,5000,0
+20250326,193200,2661445,5000,5000,5000,5000,0
+20250326,193100,2661445,5000,5000,5000,5000,0
+20250326,193000,2661445,5000,5000,5000,5000,0
+20250326,192900,2661445,5000,5000,5000,5000,0
+20250326,192800,2661445,5000,5000,5000,5000,0
+20250326,192700,2661445,5000,5000,5000,5000,0
+20250326,192600,2661445,5000,5000,5000,5000,0
+20250326,192500,2661445,5000,5000,5000,5000,0
+20250326,192400,2661445,5000,5000,5000,5000,0
+20250326,192300,2661445,5000,5000,5000,5000,0
+20250326,192200,2661445,5000,5000,5000,5000,0
+20250326,192100,2661445,5000,5000,5000,5000,0
+20250326,192000,2661445,5000,5000,5000,5000,0
+20250326,191900,2661445,5000,5000,5000,5000,0
+20250326,191800,2661445,5000,5000,5000,5000,0
+20250326,191700,2661445,5000,5000,5000,5000,0
+20250326,191600,2661445,5000,5000,5000,5000,0
+20250326,191500,2661445,5000,5000,5000,5000,0
+20250326,191400,2661445,5000,5000,5000,5000,15
+20250326,191300,2661445,5000,5000,5000,5000,0
+20250326,191200,2661445,5000,5000,5000,5000,0
+20250326,191100,2661445,5000,5000,5000,5000,0
+20250326,191000,2661445,5000,5000,5000,5000,0
+20250326,190900,2661445,5000,5000,5000,5000,0
+20250326,190800,2661445,5000,5000,5000,5000,0
+20250326,190700,2661445,5000,5000,5000,5000,0
+20250326,190600,2661445,5000,5000,5000,5000,0
+20250326,190500,2661445,5000,5000,5000,5000,0
+20250326,190400,2661445,5000,5000,5000,5000,0
+20250326,190300,2661445,5000,5000,5000,5000,0
+20250326,190200,2661445,5000,5000,5000,5000,0
+20250326,190100,2661445,5000,5000,5000,5000,0
+20250326,190000,2661445,5000,5000,5000,5000,0
+20250326,185900,2661445,5000,5000,5000,5000,0
+20250326,185800,2661445,5000,5000,5000,5000,0
+20250326,185700,2661445,5000,5000,5000,5000,0
+20250326,185600,2661445,5000,5000,5000,5000,0
+20250326,185500,2661445,5000,5000,5000,5000,0
+20250326,185400,2661445,5000,5000,5000,5000,0
+20250326,185300,2661445,5000,5000,5000,5000,0
+20250326,185200,2661445,5000,5000,5000,5000,0
+20250326,185100,2661445,5000,5000,5000,5000,0
+20250326,185000,2661445,5000,5000,5000,5000,0
+20250326,184900,2661445,5000,5000,5000,5000,0
+20250326,184800,2661445,5000,5000,5000,5000,0
+20250326,184700,2661445,5000,5000,5000,5000,0
+20250326,184600,2661445,5000,5000,5000,5000,0
+20250326,184500,2661445,5000,5000,5000,5000,0
+20250326,184400,2661445,5000,5000,5000,5000,15
+20250326,184300,2661445,5000,5000,5000,5000,0
+20250326,184200,2661445,5000,5000,5000,5000,0
+20250326,184100,2661445,5000,5000,5000,5000,0
+20250326,184000,2661445,5000,5000,5000,5000,0
+20250326,183900,2661445,5000,5000,5000,5000,0
+20250326,183800,2661445,5000,5000,5000,5000,0
+20250326,183700,2661445,5000,5000,5000,5000,0
+20250326,183600,2661445,5000,5000,5000,5000,0
+20250326,183500,2661445,5000,5000,5000,5000,0
+20250326,183400,2661445,5000,5000,5000,5000,0
+20250326,183300,2661445,5000,5000,5000,5000,0
+20250326,183200,2661445,5000,5000,5000,5000,0
+20250326,183100,2661445,5000,5000,5000,5000,0
+20250326,183000,2661445,5000,5000,5000,5000,0
+20250326,182900,2661445,5000,5000,5000,5000,0
+20250326,182800,2661445,5000,5000,5000,5000,0
+20250326,182700,2661445,5000,5000,5000,5000,0
+20250326,182600,2661445,5000,5000,5000,5000,0
+20250326,182500,2661445,5000,5000,5000,5000,0
+20250326,182400,2661445,5000,5000,5000,5000,0
+20250326,182300,2661445,5000,5000,5000,5000,0
+20250326,182200,2661445,5000,5000,5000,5000,0
+20250326,182100,2661445,5000,5000,5000,5000,0
+20250326,182000,2661445,5000,5000,5000,5000,0
+20250326,181900,2661445,5000,5000,5000,5000,0
+20250326,181800,2661445,5000,5000,5000,5000,0
+20250326,181700,2661445,5000,5000,5000,5000,0
+20250326,181600,2661445,5000,5000,5000,5000,0
+20250326,181500,2661445,5000,5000,5000,5000,0
+20250326,181400,2661445,5000,5000,5000,5000,15
+20250326,181300,2661445,5000,5000,5000,5000,0
+20250326,181200,2661445,5000,5000,5000,5000,0
+20250326,181100,2661445,5000,5000,5000,5000,0
+20250326,181000,2661445,5000,5000,5000,5000,0
+20250326,180900,2661445,5000,5000,5000,5000,0
+20250326,180800,2661445,5000,5000,5000,5000,0
+20250326,180700,2661445,5000,5000,5000,5000,0
+20250326,180600,2661445,5000,5000,5000,5000,0
+20250326,180500,2661445,5000,5000,5000,5000,0
+20250326,180400,2661445,5000,5000,5000,5000,0
+20250326,180300,2661445,5000,5000,5000,5000,0
+20250326,180200,2661445,5000,5000,5000,5000,0
+20250326,180100,2661445,5000,5000,5000,5000,0
+20250326,180000,2661445,5000,5000,5000,5000,0
+20250326,175900,2661445,5000,5000,5000,5000,0
+20250326,175800,2661445,5000,5000,5000,5000,0
+20250326,175700,2661445,5000,5000,5000,5000,0
+20250326,175600,2661445,5000,5000,5000,5000,0
+20250326,175500,2661445,5000,5000,5000,5000,0
+20250326,175400,2661445,5000,5000,5000,5000,0
+20250326,175300,2661445,5000,5000,5000,5000,0
+20250326,175200,2661445,5000,5000,5000,5000,0
+20250326,175100,2661445,5000,5000,5000,5000,0
+20250326,175000,2661445,5000,5000,5000,5000,0
+20250326,174900,2661445,5000,5000,5000,5000,0
+20250326,174800,2661445,5000,5000,5000,5000,0
+20250326,174700,2661445,5000,5000,5000,5000,0
+20250326,174600,2661445,5000,5000,5000,5000,0
+20250326,174500,2661445,5000,5000,5000,5000,0
+20250326,174400,2661445,5000,5000,5000,5000,15
+20250326,174300,2661445,5000,5000,5000,5000,0
+20250326,174200,2661445,5000,5000,5000,5000,0
+20250326,174100,2661445,5000,5000,5000,5000,0
+20250326,174000,2661445,5000,5000,5000,5000,0
+20250326,173900,2661445,5000,5000,5000,5000,0
+20250326,173800,2661445,5000,5000,5000,5000,0
+20250326,173700,2661445,5000,5000,5000,5000,0
+20250326,173600,2661445,5000,5000,5000,5000,0
+20250326,173500,2661445,5000,5000,5000,5000,0
+20250326,173400,2661445,5000,5000,5000,5000,0
+20250326,173300,2661445,5000,5000,5000,5000,0
+20250326,173200,2661445,5000,5000,5000,5000,0
+20250326,173100,2661445,5000,5000,5000,5000,0
+20250326,173000,2661445,5000,5000,5000,5000,0
+20250326,172900,2661445,5000,5000,5000,5000,0
+20250326,172800,2661445,5000,5000,5000,5000,0
+20250326,172700,2661445,5000,5000,5000,5000,0
+20250326,172600,2661445,5000,5000,5000,5000,0
+20250326,172500,2661445,5000,5000,5000,5000,0
+20250326,172400,2661445,5000,5000,5000,5000,0
+20250326,172300,2661445,5000,5000,5000,5000,0
+20250326,172200,2661445,5000,5000,5000,5000,0
+20250326,172100,2661445,5000,5000,5000,5000,0
+20250326,172000,2661445,5000,5000,5000,5000,0
+20250326,171900,2661445,5000,5000,5000,5000,0
+20250326,171800,2661445,5000,5000,5000,5000,0
+20250326,171700,2661445,5000,5000,5000,5000,0
+20250326,171600,2661445,5000,5000,5000,5000,0
+20250326,171500,2661445,5000,5000,5000,5000,0
+20250326,171400,2661445,5000,5000,5000,5000,15
+20250326,171300,2661445,5000,5000,5000,5000,0
+20250326,171200,2661445,5000,5000,5000,5000,0
+20250326,171100,2661445,5000,5000,5000,5000,0
+20250326,171000,2661445,5000,5000,5000,5000,0
+20250326,170900,2661445,5000,5000,5000,5000,0
+20250326,170800,2661445,5000,5000,5000,5000,0
+20250326,170700,2661445,5000,5000,5000,5000,0
+20250326,170600,2661445,5000,5000,5000,5000,0
+20250326,170500,2661445,5000,5000,5000,5000,0
+20250326,170400,2661445,5000,5000,5000,5000,0
+20250326,170300,2661445,5000,5000,5000,5000,0
+20250326,170200,2661445,5000,5000,5000,5000,0
+20250326,170100,2661445,5000,5000,5000,5000,0
+20250326,170000,2661445,5000,5000,5000,5000,0
+20250326,165900,2661445,5000,5000,5000,5000,0
+20250326,165800,2661445,5000,5000,5000,5000,0
+20250326,165700,2661445,5000,5000,5000,5000,0
+20250326,165600,2661445,5000,5000,5000,5000,0
+20250326,165500,2661445,5000,5000,5000,5000,0
+20250326,165400,2661445,5000,5000,5000,5000,0
+20250326,165300,2661445,5000,5000,5000,5000,0
+20250326,165200,2661445,5000,5000,5000,5000,0
+20250326,165100,2661445,5000,5000,5000,5000,0
+20250326,165000,2661445,5000,5000,5000,5000,0
+20250326,164900,2661445,5000,5000,5000,5000,0
+20250326,164800,2661445,5000,5000,5000,5000,0
+20250326,164700,2661445,5000,5000,5000,5000,0
+20250326,164600,2661445,5000,5000,5000,5000,0
+20250326,164500,2661445,5000,5000,5000,5000,0
+20250326,164400,2661445,5000,5000,5000,5000,15
+20250326,164300,2661445,5000,5000,5000,5000,0
+20250326,164200,2661445,5000,5000,5000,5000,0
+20250326,164100,2661445,5000,5000,5000,5000,0
+20250326,164000,2661445,5000,5000,5000,5000,0
+20250326,163900,2661445,5000,5000,5000,5000,0
+20250326,163800,2661445,5000,5000,5000,5000,0
+20250326,163700,2661445,5000,5000,5000,5000,0
+20250326,163600,2661445,5000,5000,5000,5000,0
+20250326,163500,2661445,5000,5000,5000,5000,0
+20250326,163400,2661445,5000,5000,5000,5000,0
+20250326,163300,2661445,5000,5000,5000,5000,0
+20250326,163200,2661445,5000,5000,5000,5000,0
+20250326,163100,2661445,5000,5000,5000,5000,0
+20250326,163000,2661445,5000,5000,5000,5000,0
+20250326,162900,2661445,5000,5000,5000,5000,0
+20250326,162800,2661445,5000,5000,5000,5000,0
+20250326,162700,2661445,5000,5000,5000,5000,0
+20250326,162600,2661445,5000,5000,5000,5000,0
+20250326,162500,2661445,5000,5000,5000,5000,0
+20250326,162400,2661445,5000,5000,5000,5000,0
+20250326,162300,2661445,5000,5000,5000,5000,0
+20250326,162200,2661445,5000,5000,5000,5000,0
+20250326,162100,2661445,5000,5000,5000,5000,0
+20250326,162000,2661445,5000,5000,5000,5000,0
+20250326,161900,2661445,5000,5000,5000,5000,0
+20250326,161800,2661445,5000,5000,5000,5000,0
+20250326,161700,2661445,5000,5000,5000,5000,0
+20250326,161600,2661445,5000,5000,5000,5000,0
+20250326,161500,2661445,5000,5000,5000,5000,0
+20250326,161400,2661445,5000,5000,5000,5000,15
+20250326,161300,2661445,5000,5000,5000,5000,0
+20250326,161200,2661445,5000,5000,5000,5000,0
+20250326,161100,2661445,5000,5000,5000,5000,0
+20250326,161000,2661445,5000,5000,5000,5000,0
+20250326,160900,2661445,5000,5000,5000,5000,0
+20250326,160800,2661445,5000,5000,5000,5000,0
+20250326,160700,2661445,5000,5000,5000,5000,0
+20250326,160600,2661445,5000,5000,5000,5000,0
+20250326,160500,2661445,5000,5000,5000,5000,0
+20250326,160400,2661445,5000,5000,5000,5000,0
+20250326,160300,2661445,5000,5000,5000,5000,0
+20250326,160200,2661445,5000,5000,5000,5000,0
+20250326,160100,2661445,5000,5000,5000,5000,0
+20250326,160000,2661445,5000,5000,5000,5000,0
+20250326,155900,2661445,5000,5000,5000,5000,0
+20250326,155800,2661445,5000,5000,5000,5000,0
+20250326,155700,2661445,5000,5000,5000,5000,0
+20250326,155600,2661445,5000,5000,5000,5000,0
+20250326,155500,2661445,5000,5000,5000,5000,0
+20250326,155400,2661445,5000,5000,5000,5000,0
+20250326,155300,2661445,5000,5000,5000,5000,0
+20250326,155200,2661445,5000,5000,5000,5000,0
+20250326,155100,2661445,5000,5000,5000,5000,0
+20250326,155000,2661445,5000,5000,5000,5000,0
+20250326,154900,2661445,5000,5000,5000,5000,0
+20250326,154800,2661445,5000,5000,5000,5000,0
+20250326,154700,2661445,5000,5000,5000,5000,0
+20250326,154600,2661445,5000,5000,5000,5000,0
+20250326,154500,2661445,5000,5000,5000,5000,0
+20250326,154400,2661445,5000,5000,5000,5000,15
+20250326,154300,2661445,5000,5000,5000,5000,0
+20250326,154200,2661445,5000,5000,5000,5000,0
+20250326,154100,2661445,5000,5000,5000,5000,0
+20250326,154000,2661445,5000,5000,5000,5000,0
+20250326,153900,2661445,5000,5000,5000,5000,0
+20250326,153800,2661445,5000,5000,5000,5000,0
+20250326,153700,2661445,5000,5000,5000,5000,0
+20250326,153600,2661445,5000,5000,5000,5000,0
+20250326,153500,2661445,5000,5000,5000,5000,0
+20250326,153400,2661445,5000,5000,5000,5000,0
+20250326,153300,2661445,5000,5000,5000,5000,0
+20250326,153200,2661445,5000,5000,5000,5000,0
+20250326,153100,2661445,5000,5000,5000,5000,0
+20250326,153000,2661445,5000,5000,5000,5000,0
+20250326,152900,2661445,5000,5000,5000,5000,0
+20250326,152800,2661445,5000,5000,5000,5000,0
+20250326,152700,2661445,5000,5000,5000,5000,0
+20250326,152600,2661445,5000,5000,5000,5000,0
+20250326,152500,2661445,5000,5000,5000,5000,0
+20250326,152400,2661445,5000,5000,5000,5000,0
+20250326,152300,2661445,5000,5000,5000,5000,0
+20250326,152200,2661445,5000,5000,5000,5000,0
+20250326,152100,2661445,5000,5000,5000,5000,0
+20250326,152000,2661445,5000,5000,5000,5000,0
+20250326,151900,2661445,5000,5000,5000,5000,0
+20250326,151800,2661445,5000,5000,5000,5000,0
+20250326,151700,2661445,5000,5000,5000,5000,0
+20250326,151600,2661445,5000,5000,5000,5000,0
+20250326,151500,2661445,5000,5000,5000,5000,0
+20250326,151400,2661445,5000,5000,5000,5000,0
+20250326,151300,2661445,5000,5000,5000,5000,0
+20250326,151200,2661445,5000,5000,5000,5000,0
+20250326,151100,2661445,5000,5000,5000,5000,0
+20250326,151000,2661445,5000,5000,5000,5000,0
+20250326,150900,2661445,5000,5000,5000,5000,0
+20250326,150800,2661445,5000,5000,5000,5000,0
+20250326,150700,2661445,5000,5000,5000,5000,15
+20250326,150600,2586445,5000,5000,5000,5000,0
+20250326,150500,2586445,5000,5000,5000,5000,0
+20250326,150400,2586445,5000,5000,5000,5000,0
+20250326,150300,2586445,5000,5000,5000,5000,0
+20250326,150200,2586445,5000,5000,5000,5000,0
+20250326,150100,2586445,5000,5000,5000,5000,0
+20250326,150000,2586445,5000,5000,5000,5000,0
+20250326,145900,2586445,5000,5000,5000,5000,0
+20250326,145800,2586445,5000,5000,5000,5000,0
+20250326,145700,2586445,5000,5000,5000,5000,0
+20250326,145600,2586445,5000,5000,5000,5000,0
+20250326,145500,2586445,5000,5000,5000,5000,0
+20250326,145400,2586445,5000,5000,5000,5000,0
+20250326,145300,2586445,5000,5000,5000,5000,0
+20250326,145200,2586445,5000,5000,5000,5000,0
+20250326,145100,2586445,5000,5000,5000,5000,0
+20250326,145000,2586445,5000,5000,5000,5000,0
+20250326,144900,2586445,5000,5000,5000,5000,0
+20250326,144800,2586445,5000,5000,5000,5000,0
+20250326,144700,2586445,5000,5000,5000,5000,0
+20250326,144600,2586445,5000,5000,5000,5000,0
+20250326,144500,2586445,5000,5000,5000,5000,0
+20250326,144400,2586445,5000,5000,5000,5000,0
+20250326,144300,2586445,5000,5000,5000,5000,0
+20250326,144200,2586445,5000,5000,5000,5000,0
+20250326,144100,2586445,5000,5000,5000,5000,0
+20250326,144000,2586445,5000,5000,5000,5000,0
+20250326,143900,2586445,5000,5000,5000,5000,0
+20250326,143800,2586445,5000,5000,5000,5000,0
+20250326,143700,2586445,5000,5000,5000,5000,0
+20250326,143600,2586445,5000,5000,5000,5000,0
+20250326,143500,2586445,5000,5000,5000,5000,0
+20250326,143400,2586445,5000,5000,5000,5000,0
+20250326,143300,2586445,5000,5000,5000,5000,0
+20250326,143200,2586445,5000,5000,5000,5000,0
+20250326,143100,2586445,5000,5000,5000,5000,0
+20250326,143000,2586445,5000,5000,5000,5000,0
+20250326,142900,2586445,5000,5000,5000,5000,0
+20250326,142800,2586445,5000,5000,5000,5000,0
+20250326,142700,2586445,5000,5000,5000,5000,0
+20250326,142600,2586445,5000,5000,5000,5000,0
+20250326,142500,2586445,5000,5000,5000,5000,0
+20250326,142400,2586445,5000,5000,5000,5000,0
+20250326,142300,2586445,5000,5000,5000,5000,0
+20250326,142200,2586445,5000,4995,5000,4995,51
+20250326,142100,2331695,4990,4990,4990,4990,4
+20250326,142000,2311735,4990,4990,4990,4990,0
+20250326,141900,2311735,4990,4990,4990,4990,0
+20250326,141800,2311735,4990,4990,4990,4990,0
+20250326,141700,2311735,4990,4990,4990,4990,0
+20250326,141600,2311735,4990,4990,4990,4990,0
+20250326,141500,2311735,4990,4990,4990,4990,0
+20250326,141400,2311735,4990,4990,4990,4990,0
+20250326,141300,2311735,4990,4990,4990,4990,0
+20250326,141200,2311735,4990,4990,4990,4990,0
+20250326,141100,2311735,4990,4990,4990,4990,0
+20250326,141000,2311735,4990,4990,4990,4990,0
+20250326,140900,2311735,4990,4990,4990,4990,0
+20250326,140800,2311735,4990,4990,4990,4990,0
+20250326,140700,2311735,4990,4990,4990,4990,0
+20250326,140600,2311735,4990,4990,4990,4990,0
+20250326,140500,2311735,4990,4990,4990,4990,0
+20250326,140400,2311735,4990,4990,4990,4990,0
+20250326,140300,2311735,4990,4990,4990,4990,0
+20250326,140200,2311735,4990,4990,4990,4990,0
+20250326,140100,2311735,4990,4990,4990,4990,0
+20250326,140000,2311735,4990,4990,4990,4990,0
+20250326,135900,2311735,4990,4990,4990,4990,1
+20250326,135800,2306745,4965,4935,4965,4935,166
+20250326,135700,1486060,4945,4945,4945,4945,0
+20250326,135600,1486060,4945,4945,4945,4945,0
+20250326,135500,1486060,4945,4945,4945,4945,0
+20250326,135400,1486060,4945,4945,4945,4945,0
+20250326,135300,1486060,4945,4945,4945,4945,0
+20250326,135200,1486060,4945,4945,4945,4945,0
+20250326,135100,1486060,4945,4945,4945,4945,0
+20250326,135000,1486060,4945,4945,4945,4945,0
+20250326,134900,1486060,4945,4945,4945,4945,0
+20250326,134800,1486060,4945,4945,4945,4945,27
+20250326,134700,1352545,4950,4950,4950,4950,60
+20250326,134600,1055545,4960,4960,4960,4960,5
+20250326,134500,1030745,4965,4965,4965,4965,0
+20250326,134400,1030745,4965,4965,4965,4965,0
+20250326,134300,1030745,4965,4965,4965,4965,0
+20250326,134200,1030745,4965,4965,4965,4965,0
+20250326,134100,1030745,4965,4965,4965,4965,0
+20250326,134000,1030745,4965,4965,4965,4965,20
+20250326,133900,931445,4995,4995,4995,4995,0
+20250326,133800,931445,4995,4995,4995,4995,0
+20250326,133700,931445,4995,4995,4995,4995,0
+20250326,133600,931445,4995,4995,4995,4995,0
+20250326,133500,931445,4995,4995,4995,4995,0
+20250326,133400,931445,4995,4995,4995,4995,0
+20250326,133300,931445,4995,4995,4995,4995,0
+20250326,133200,931445,4995,4995,4995,4995,0
+20250326,133100,931445,4995,4995,4995,4995,3
+20250326,133000,916460,4995,4995,4995,4995,0
+20250326,132900,916460,4995,4995,4995,4995,0
+20250326,132800,916460,4995,4995,4995,4995,0
+20250326,132700,916460,4995,4995,4995,4995,0
+20250326,132600,916460,4995,4995,4995,4995,0
+20250326,132500,916460,4995,4995,4995,4995,0
+20250326,132400,916460,4995,4995,4995,4995,0
+20250326,132300,916460,4995,4995,4995,4995,0
+20250326,132200,916460,4995,4995,4995,4995,0
+20250326,132100,916460,4995,4995,4995,4995,0
+20250326,132000,916460,4995,4995,4995,4995,0
+20250326,131900,916460,4995,4995,4995,4995,0
+20250326,131800,916460,4995,4995,4995,4995,0
+20250326,131700,916460,4995,4995,4995,4995,0
+20250326,131600,916460,4995,4995,4995,4995,0
+20250326,131500,916460,4995,4995,4995,4995,0
+20250326,131400,916460,4995,4995,4995,4995,0
+20250326,131300,916460,4995,4995,4995,4995,0
+20250326,131200,916460,4995,4995,4995,4995,0
+20250326,131100,916460,4995,4995,4995,4995,0
+20250326,131000,916460,4995,4995,4995,4995,0
+20250326,130900,916460,4995,4995,4995,4995,0
+20250326,130800,916460,4995,4995,4995,4995,0
+20250326,130700,916460,4995,4995,4995,4995,0
+20250326,130600,916460,4995,4995,4995,4995,0
+20250326,130500,916460,4995,4995,4995,4995,0
+20250326,130400,916460,4995,4995,4995,4995,0
+20250326,130300,916460,4995,4995,4995,4995,0
+20250326,130200,916460,4995,4995,4995,4995,0
+20250326,130100,916460,4995,4995,4995,4995,0
+20250326,130000,916460,4995,4995,4995,4995,0
+20250326,125900,916460,4995,4995,4995,4995,0
+20250326,125800,916460,4995,4995,4995,4995,0
+20250326,125700,916460,4995,4995,4995,4995,0
+20250326,125600,916460,4995,4995,4995,4995,0
+20250326,125500,916460,4995,4995,4995,4995,0
+20250326,125400,916460,4995,4995,4995,4995,0
+20250326,125300,916460,4995,4995,4995,4995,0
+20250326,125200,916460,4995,4995,4995,4995,0
+20250326,125100,916460,4995,4995,4995,4995,0
+20250326,125000,916460,4995,4995,4995,4995,0
+20250326,124900,916460,4995,4995,4995,4995,0
+20250326,124800,916460,4995,4995,4995,4995,0
+20250326,124700,916460,4995,4995,4995,4995,0
+20250326,124600,916460,4995,4995,4995,4995,0
+20250326,124500,916460,4995,4995,4995,4995,0
+20250326,124400,916460,4995,4995,4995,4995,0
+20250326,124300,916460,4995,4995,4995,4995,0
+20250326,124200,916460,4995,4995,4995,4995,0
+20250326,124100,916460,4995,4995,4995,4995,0
+20250326,124000,916460,4995,4995,4995,4995,0
+20250326,123900,916460,4995,4995,4995,4995,0
+20250326,123800,916460,4995,4995,4995,4995,0
+20250326,123700,916460,4995,4995,4995,4995,0
+20250326,123600,916460,4995,4995,4995,4995,0
+20250326,123500,916460,4995,4995,4995,4995,0
+20250326,123400,916460,4995,4995,4995,4995,0
+20250326,123300,916460,4995,4995,4995,4995,0
+20250326,123200,916460,4995,4995,4995,4995,0
+20250326,123100,916460,4995,4995,4995,4995,0
+20250326,123000,916460,4995,4995,4995,4995,0
+20250326,122900,916460,4995,4995,4995,4995,0
+20250326,122800,916460,4995,4995,4995,4995,0
+20250326,122700,916460,4995,4995,4995,4995,0
+20250326,122600,916460,4995,4995,4995,4995,0
+20250326,122500,916460,4995,4995,4995,4995,0
+20250326,122400,916460,4995,4995,4995,4995,0
+20250326,122300,916460,4995,4995,4995,4995,0
+20250326,122200,916460,4995,4995,4995,4995,0
+20250326,122100,916460,4995,4995,4995,4995,0
+20250326,122000,916460,4995,4995,4995,4995,0
+20250326,121900,916460,4995,4995,4995,4995,0
+20250326,121800,916460,4995,4995,4995,4995,0
+20250326,121700,916460,4995,4995,4995,4995,0
+20250326,121600,916460,4995,4995,4995,4995,0
+20250326,121500,916460,4995,4995,4995,4995,0
+20250326,121400,916460,4995,4995,4995,4995,0
+20250326,121300,916460,4995,4995,4995,4995,0
+20250326,121200,916460,4995,4995,4995,4995,0
+20250326,121100,916460,4995,4995,4995,4995,0
+20250326,121000,916460,4995,4995,4995,4995,0
+20250326,120900,916460,4995,4995,4995,4995,0
+20250326,120800,916460,4995,4995,4995,4995,0
+20250326,120700,916460,4995,4995,4995,4995,0
+20250326,120600,916460,4995,4995,4995,4995,0
+20250326,120500,916460,4995,4995,4995,4995,0
+20250326,120400,916460,4995,4995,4995,4995,0
+20250326,120300,916460,4995,4995,4995,4995,0
+20250326,120200,916460,4995,4995,4995,4995,0
+20250326,120100,916460,4995,4995,4995,4995,0
+20250326,120000,916460,4995,4995,4995,4995,0
+20250326,115900,916460,4995,4995,4995,4995,0
+20250326,115800,916460,4995,4995,4995,4995,0
+20250326,115700,916460,4995,4995,4995,4995,0
+20250326,115600,916460,4995,4995,4995,4995,0
+20250326,115500,916460,4995,4995,4995,4995,0
+20250326,115400,916460,4995,4995,4995,4995,0
+20250326,115300,916460,4995,4995,4995,4995,1
+20250326,115200,911465,4950,4950,4950,4950,0
+20250326,115100,911465,4950,4950,4950,4950,0
+20250326,115000,911465,4950,4950,4950,4950,0
+20250326,114900,911465,4950,4950,4950,4950,0
+20250326,114800,911465,4950,4950,4950,4950,0
+20250326,114700,911465,4950,4950,4950,4950,0
+20250326,114600,911465,4950,4950,4950,4950,0
+20250326,114500,911465,4950,4950,4950,4950,0
+20250326,114400,911465,4950,4950,4950,4950,0
+20250326,114300,911465,4950,4950,4950,4950,0
+20250326,114200,911465,4950,4950,4950,4950,0
+20250326,114100,911465,4950,4950,4950,4950,0
+20250326,114000,911465,4950,4950,4950,4950,0
+20250326,113900,911465,4950,4950,4950,4950,0
+20250326,113800,911465,4950,4955,4955,4950,7
+20250326,113700,876810,5000,5000,5000,5000,0
+20250326,113600,876810,5000,5000,5000,5000,0
+20250326,113500,876810,5000,5000,5000,5000,0
+20250326,113400,876810,5000,5000,5000,5000,0
+20250326,113300,876810,5000,5000,5000,5000,0
+20250326,113200,876810,5000,5000,5000,5000,0
+20250326,113100,876810,5000,5000,5000,5000,0
+20250326,113000,876810,5000,5000,5000,5000,0
+20250326,112900,876810,5000,5000,5000,5000,0
+20250326,112800,876810,5000,5000,5000,5000,0
+20250326,112700,876810,5000,5000,5000,5000,0
+20250326,112600,876810,5000,5000,5000,5000,0
+20250326,112500,876810,5000,5000,5000,5000,0
+20250326,112400,876810,5000,5000,5000,5000,0
+20250326,112300,876810,5000,5000,5000,5000,0
+20250326,112200,876810,5000,5000,5000,5000,0
+20250326,112100,876810,5000,5000,5000,5000,0
+20250326,112000,876810,5000,5000,5000,5000,0
+20250326,111900,876810,5000,5000,5000,5000,0
+20250326,111800,876810,5000,5000,5000,5000,0
+20250326,111700,876810,5000,5000,5000,5000,0
+20250326,111600,876810,5000,5000,5000,5000,0
+20250326,111500,876810,5000,5000,5000,5000,0
+20250326,111400,876810,5000,5000,5000,5000,0
+20250326,111300,876810,5000,5000,5000,5000,0
+20250326,111200,876810,5000,5000,5000,5000,0
+20250326,111100,876810,5000,5000,5000,5000,0
+20250326,111000,876810,5000,5000,5000,5000,0
+20250326,110900,876810,5000,5000,5000,5000,0
+20250326,110800,876810,5000,5000,5000,5000,0
+20250326,110700,876810,5000,5000,5000,5000,0
+20250326,110600,876810,5000,5000,5000,5000,0
+20250326,110500,876810,5000,5000,5000,5000,0
+20250326,110400,876810,5000,5000,5000,5000,0
+20250326,110300,876810,5000,5000,5000,5000,0
+20250326,110200,876810,5000,5000,5000,5000,0
+20250326,110100,876810,5000,5000,5000,5000,0
+20250326,110000,876810,5000,5000,5000,5000,0
+20250326,105900,876810,5000,5000,5000,5000,0
+20250326,105800,876810,5000,5000,5000,5000,0
+20250326,105700,876810,5000,5000,5000,5000,0
+20250326,105600,876810,5000,5000,5000,5000,0
+20250326,105500,876810,5000,5000,5000,5000,1
+20250326,105400,871810,5000,5000,5000,5000,0
+20250326,105300,871810,5000,5000,5000,5000,0
+20250326,105200,871810,5000,5000,5000,5000,0
+20250326,105100,871810,5000,5000,5000,5000,0
+20250326,105000,871810,5000,5000,5000,5000,0
+20250326,104900,871810,5000,5000,5000,5000,0
+20250326,104800,871810,5000,5000,5000,5000,0
+20250326,104700,871810,5000,5000,5000,5000,0
+20250326,104600,871810,5000,5000,5000,5000,0
+20250326,104500,871810,5000,5000,5000,5000,0
+20250326,104400,871810,5000,5000,5000,5000,0
+20250326,104300,871810,5000,5000,5000,5000,0
+20250326,104200,871810,5000,5000,5000,5000,0
+20250326,104100,871810,5000,5000,5000,5000,0
+20250326,104000,871810,5000,5000,5000,5000,0
+20250326,103900,871810,5000,5000,5000,5000,0
+20250326,103800,871810,5000,5000,5000,5000,0
+20250326,103700,871810,5000,5000,5000,5000,0
+20250326,103600,871810,5000,5000,5000,5000,0
+20250326,103500,871810,5000,5000,5000,5000,0
+20250326,103400,871810,5000,5000,5000,5000,0
+20250326,103300,871810,5000,5000,5000,5000,0
+20250326,103200,871810,5000,5000,5000,5000,0
+20250326,103100,871810,5000,5000,5000,5000,0
+20250326,103000,871810,5000,5000,5000,5000,0
+20250326,102900,871810,5000,5000,5000,5000,0
+20250326,102800,871810,5000,5000,5000,5000,0
+20250326,102700,871810,5000,5000,5000,5000,0
+20250326,102600,871810,5000,5000,5000,5000,0
+20250326,102500,871810,5000,5000,5000,5000,0
+20250326,102400,871810,5000,5000,5000,5000,0
+20250326,102300,871810,5000,5000,5000,5000,0
+20250326,102200,871810,5000,5000,5000,5000,0
+20250326,102100,871810,5000,5000,5000,5000,0
+20250326,102000,871810,5000,5000,5000,5000,0
+20250326,101900,871810,5000,5000,5000,5000,0
+20250326,101800,871810,5000,5000,5000,5000,0
+20250326,101700,871810,5000,5000,5000,5000,0
+20250326,101600,871810,5000,5000,5000,5000,0
+20250326,101500,871810,5000,5000,5000,5000,0
+20250326,101400,871810,5000,5000,5000,5000,0
+20250326,101300,871810,5000,5000,5000,5000,0
+20250326,101200,871810,5000,5000,5000,5000,0
+20250326,101100,871810,5000,5000,5000,5000,0
+20250326,101000,871810,5000,5000,5000,5000,0
+20250326,100900,871810,5000,5000,5000,5000,0
+20250326,100800,871810,5000,5000,5000,5000,0
+20250326,100700,871810,5000,5000,5000,5000,0
+20250326,100600,871810,5000,5000,5000,5000,0
+20250326,100500,871810,5000,5000,5000,5000,0
+20250326,100400,871810,5000,5000,5000,5000,0
+20250326,100300,871810,5000,5000,5000,5000,0
+20250326,100200,871810,5000,5000,5000,5000,0
+20250326,100100,871810,5000,5000,5000,5000,0
+20250326,100000,871810,5000,5000,5000,5000,0
+20250326,095900,871810,5000,5000,5000,5000,0
+20250326,095800,871810,5000,5000,5000,5000,0
+20250326,095700,871810,5000,5000,5000,5000,0
+20250326,095600,871810,5000,5000,5000,5000,0
+20250326,095500,871810,5000,5000,5000,5000,0
+20250326,095400,871810,5000,5000,5000,5000,0
+20250326,095300,871810,5000,5000,5000,5000,0
+20250326,095200,871810,5000,5000,5000,5000,0
+20250326,095100,871810,5000,5000,5000,5000,0
+20250326,095000,871810,5000,5000,5000,5000,0
+20250326,094900,871810,5000,5000,5000,5000,0
+20250326,094800,871810,5000,5000,5000,5000,0
+20250326,094700,871810,5000,5000,5000,5000,0
+20250326,094600,871810,5000,5000,5000,5000,0
+20250326,094500,871810,5000,5000,5000,5000,1
+20250326,094400,866810,5010,5010,5010,5010,0
+20250326,094300,866810,5010,5010,5010,5010,0
+20250326,094200,866810,5010,5010,5010,5010,0
+20250326,094100,866810,5010,5010,5010,5010,0
+20250326,094000,866810,5010,5010,5010,5010,0
+20250326,093900,866810,5010,5010,5010,5010,0
+20250326,093800,866810,5010,5010,5010,5010,0
+20250326,093700,866810,5010,5010,5010,5010,0
+20250326,093600,866810,5010,5010,5010,5010,0
+20250326,093500,866810,5010,5010,5010,5010,0
+20250326,093400,866810,5010,5010,5010,5010,0
+20250326,093300,866810,5010,5010,5010,5010,0
+20250326,093200,866810,5010,5010,5010,5010,0
+20250326,093100,866810,5010,5010,5010,5010,0
+20250326,093000,866810,5010,5010,5010,5010,0
+20250326,092900,866810,5010,5010,5010,5010,0
+20250326,092800,866810,5010,5010,5010,5010,0
+20250326,092700,866810,5010,5010,5010,5010,0
+20250326,092600,866810,5010,5010,5010,5010,0
+20250326,092500,866810,5010,5010,5010,5010,0
+20250326,092400,866810,5010,5010,5010,5010,0
+20250326,092300,866810,5010,5010,5010,5010,0
+20250326,092200,866810,5010,5010,5010,5010,0
+20250326,092100,866810,5010,5010,5010,5010,0
+20250326,092000,866810,5010,5010,5010,5010,0
+20250326,091900,866810,5010,5010,5010,5010,0
+20250326,091800,866810,5010,4970,5010,4970,50
+20250326,091700,617990,4970,4970,4970,4970,8
+20250326,091600,578230,4985,4985,4985,4985,0
+20250326,091500,578230,4985,4985,4985,4985,114
+20250326,091400,9940,4970,4970,4970,4970,0
+20250326,091300,9940,4970,4970,4970,4970,0
+20250326,091200,9940,4970,4970,4970,4970,0
+20250326,091100,9940,4970,4970,4970,4970,0
+20250326,091000,9940,4970,4970,4970,4970,0
+20250326,090900,9940,4970,4970,4970,4970,0
+20250326,090800,9940,4970,4970,4970,4970,0
+20250326,090700,9940,4970,4970,4970,4970,0
+20250326,090600,9940,4970,4970,4970,4970,0
+20250326,090500,9940,4970,4970,4970,4970,0
+20250326,090400,9940,4970,4970,4970,4970,0
+20250326,090300,9940,4970,4970,4970,4970,0
+20250326,090200,9940,4970,4970,4970,4970,0
+20250326,090100,9940,4970,4970,4970,4970,0
+20250326,090000,9940,4970,4970,4970,4970,2

111710/min/candle-20250327.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201400,19323265,5070,5070,5070,5070,40
+20250327,201300,19323265,5070,5070,5070,5070,0
+20250327,201200,19323265,5070,5070,5070,5070,0
+20250327,201100,19323265,5070,5070,5070,5070,0
+20250327,201000,19323265,5070,5070,5070,5070,0
+20250327,200900,19323265,5070,5070,5070,5070,0
+20250327,200800,19323265,5070,5070,5070,5070,0
+20250327,200700,19323265,5070,5070,5070,5070,0
+20250327,200600,19323265,5070,5070,5070,5070,0
+20250327,200500,19323265,5070,5070,5070,5070,0
+20250327,200400,19323265,5070,5070,5070,5070,0
+20250327,200300,19323265,5070,5070,5070,5070,0
+20250327,200200,19323265,5070,5070,5070,5070,0
+20250327,200100,19323265,5070,5070,5070,5070,0
+20250327,200000,19323265,5070,5070,5070,5070,0
+20250327,195900,19323265,5070,5070,5070,5070,0
+20250327,195800,19323265,5070,5070,5070,5070,0
+20250327,195700,19323265,5070,5070,5070,5070,0
+20250327,195600,19323265,5070,5070,5070,5070,0
+20250327,195500,19323265,5070,5070,5070,5070,0
+20250327,195400,19323265,5070,5070,5070,5070,0
+20250327,195300,19323265,5070,5070,5070,5070,0
+20250327,195200,19323265,5070,5070,5070,5070,0
+20250327,195100,19323265,5070,5070,5070,5070,0
+20250327,195000,19323265,5070,5070,5070,5070,0
+20250327,194900,19323265,5070,5070,5070,5070,0
+20250327,194800,19323265,5070,5070,5070,5070,0
+20250327,194700,19323265,5070,5070,5070,5070,0
+20250327,194600,19323265,5070,5070,5070,5070,0
+20250327,194500,19323265,5070,5070,5070,5070,0
+20250327,194400,19323265,5070,5070,5070,5070,40
+20250327,194300,19323265,5070,5070,5070,5070,0
+20250327,194200,19323265,5070,5070,5070,5070,0
+20250327,194100,19323265,5070,5070,5070,5070,0
+20250327,194000,19323265,5070,5070,5070,5070,0
+20250327,193900,19323265,5070,5070,5070,5070,0
+20250327,193800,19323265,5070,5070,5070,5070,0
+20250327,193700,19323265,5070,5070,5070,5070,0
+20250327,193600,19323265,5070,5070,5070,5070,0
+20250327,193500,19323265,5070,5070,5070,5070,0
+20250327,193400,19323265,5070,5070,5070,5070,0
+20250327,193300,19323265,5070,5070,5070,5070,0
+20250327,193200,19323265,5070,5070,5070,5070,0
+20250327,193100,19323265,5070,5070,5070,5070,0
+20250327,193000,19323265,5070,5070,5070,5070,0
+20250327,192900,19323265,5070,5070,5070,5070,0
+20250327,192800,19323265,5070,5070,5070,5070,0
+20250327,192700,19323265,5070,5070,5070,5070,0
+20250327,192600,19323265,5070,5070,5070,5070,0
+20250327,192500,19323265,5070,5070,5070,5070,0
+20250327,192400,19323265,5070,5070,5070,5070,0
+20250327,192300,19323265,5070,5070,5070,5070,0
+20250327,192200,19323265,5070,5070,5070,5070,0
+20250327,192100,19323265,5070,5070,5070,5070,0
+20250327,192000,19323265,5070,5070,5070,5070,0
+20250327,191900,19323265,5070,5070,5070,5070,0
+20250327,191800,19323265,5070,5070,5070,5070,0
+20250327,191700,19323265,5070,5070,5070,5070,0
+20250327,191600,19323265,5070,5070,5070,5070,0
+20250327,191500,19323265,5070,5070,5070,5070,0
+20250327,191400,19323265,5070,5070,5070,5070,40
+20250327,191300,19323265,5070,5070,5070,5070,0
+20250327,191200,19323265,5070,5070,5070,5070,0
+20250327,191100,19323265,5070,5070,5070,5070,0
+20250327,191000,19323265,5070,5070,5070,5070,0
+20250327,190900,19323265,5070,5070,5070,5070,0
+20250327,190800,19323265,5070,5070,5070,5070,0
+20250327,190700,19323265,5070,5070,5070,5070,0
+20250327,190600,19323265,5070,5070,5070,5070,0
+20250327,190500,19323265,5070,5070,5070,5070,0
+20250327,190400,19323265,5070,5070,5070,5070,0
+20250327,190300,19323265,5070,5070,5070,5070,0
+20250327,190200,19323265,5070,5070,5070,5070,0
+20250327,190100,19323265,5070,5070,5070,5070,0
+20250327,190000,19323265,5070,5070,5070,5070,0
+20250327,185900,19323265,5070,5070,5070,5070,0
+20250327,185800,19323265,5070,5070,5070,5070,0
+20250327,185700,19323265,5070,5070,5070,5070,0
+20250327,185600,19323265,5070,5070,5070,5070,0
+20250327,185500,19323265,5070,5070,5070,5070,0
+20250327,185400,19323265,5070,5070,5070,5070,0
+20250327,185300,19323265,5070,5070,5070,5070,0
+20250327,185200,19323265,5070,5070,5070,5070,0
+20250327,185100,19323265,5070,5070,5070,5070,0
+20250327,185000,19323265,5070,5070,5070,5070,0
+20250327,184900,19323265,5070,5070,5070,5070,0
+20250327,184800,19323265,5070,5070,5070,5070,0
+20250327,184700,19323265,5070,5070,5070,5070,0
+20250327,184600,19323265,5070,5070,5070,5070,0
+20250327,184500,19323265,5070,5070,5070,5070,0
+20250327,184400,19323265,5070,5070,5070,5070,40
+20250327,184300,19323265,5070,5070,5070,5070,0
+20250327,184200,19323265,5070,5070,5070,5070,0
+20250327,184100,19323265,5070,5070,5070,5070,0
+20250327,184000,19323265,5070,5070,5070,5070,0
+20250327,183900,19323265,5070,5070,5070,5070,0
+20250327,183800,19323265,5070,5070,5070,5070,0
+20250327,183700,19323265,5070,5070,5070,5070,0
+20250327,183600,19323265,5070,5070,5070,5070,0
+20250327,183500,19323265,5070,5070,5070,5070,0
+20250327,183400,19323265,5070,5070,5070,5070,0
+20250327,183300,19323265,5070,5070,5070,5070,0
+20250327,183200,19323265,5070,5070,5070,5070,0
+20250327,183100,19323265,5070,5070,5070,5070,0
+20250327,183000,19323265,5070,5070,5070,5070,0
+20250327,182900,19323265,5070,5070,5070,5070,0
+20250327,182800,19323265,5070,5070,5070,5070,0
+20250327,182700,19323265,5070,5070,5070,5070,0
+20250327,182600,19323265,5070,5070,5070,5070,0
+20250327,182500,19323265,5070,5070,5070,5070,0
+20250327,182400,19323265,5070,5070,5070,5070,0
+20250327,182300,19323265,5070,5070,5070,5070,0
+20250327,182200,19323265,5070,5070,5070,5070,0
+20250327,182100,19323265,5070,5070,5070,5070,0
+20250327,182000,19323265,5070,5070,5070,5070,0
+20250327,181900,19323265,5070,5070,5070,5070,0
+20250327,181800,19323265,5070,5070,5070,5070,0
+20250327,181700,19323265,5070,5070,5070,5070,0
+20250327,181600,19323265,5070,5070,5070,5070,0
+20250327,181500,19323265,5070,5070,5070,5070,0
+20250327,181400,19323265,5070,5070,5070,5070,40
+20250327,181300,19323265,5070,5070,5070,5070,0
+20250327,181200,19323265,5070,5070,5070,5070,0
+20250327,181100,19323265,5070,5070,5070,5070,0
+20250327,181000,19323265,5070,5070,5070,5070,0
+20250327,180900,19323265,5070,5070,5070,5070,0
+20250327,180800,19323265,5070,5070,5070,5070,0
+20250327,180700,19323265,5070,5070,5070,5070,0
+20250327,180600,19323265,5070,5070,5070,5070,0
+20250327,180500,19323265,5070,5070,5070,5070,0
+20250327,180400,19323265,5070,5070,5070,5070,0
+20250327,180300,19323265,5070,5070,5070,5070,0
+20250327,180200,19323265,5070,5070,5070,5070,0
+20250327,180100,19323265,5070,5070,5070,5070,0
+20250327,180000,19323265,5070,5070,5070,5070,0
+20250327,175900,19323265,5070,5070,5070,5070,0
+20250327,175800,19323265,5070,5070,5070,5070,0
+20250327,175700,19323265,5070,5070,5070,5070,0
+20250327,175600,19323265,5070,5070,5070,5070,0
+20250327,175500,19323265,5070,5070,5070,5070,0
+20250327,175400,19323265,5070,5070,5070,5070,0
+20250327,175300,19323265,5070,5070,5070,5070,0
+20250327,175200,19323265,5070,5070,5070,5070,0
+20250327,175100,19323265,5070,5070,5070,5070,0
+20250327,175000,19323265,5070,5070,5070,5070,0
+20250327,174900,19323265,5070,5070,5070,5070,0
+20250327,174800,19323265,5070,5070,5070,5070,0
+20250327,174700,19323265,5070,5070,5070,5070,0
+20250327,174600,19323265,5070,5070,5070,5070,0
+20250327,174500,19323265,5070,5070,5070,5070,0
+20250327,174400,19323265,5070,5070,5070,5070,40
+20250327,174300,19323265,5070,5070,5070,5070,0
+20250327,174200,19323265,5070,5070,5070,5070,0
+20250327,174100,19323265,5070,5070,5070,5070,0
+20250327,174000,19323265,5070,5070,5070,5070,0
+20250327,173900,19323265,5070,5070,5070,5070,0
+20250327,173800,19323265,5070,5070,5070,5070,0
+20250327,173700,19323265,5070,5070,5070,5070,0
+20250327,173600,19323265,5070,5070,5070,5070,0
+20250327,173500,19323265,5070,5070,5070,5070,0
+20250327,173400,19323265,5070,5070,5070,5070,0
+20250327,173300,19323265,5070,5070,5070,5070,0
+20250327,173200,19323265,5070,5070,5070,5070,0
+20250327,173100,19323265,5070,5070,5070,5070,0
+20250327,173000,19323265,5070,5070,5070,5070,0
+20250327,172900,19323265,5070,5070,5070,5070,0
+20250327,172800,19323265,5070,5070,5070,5070,0
+20250327,172700,19323265,5070,5070,5070,5070,0
+20250327,172600,19323265,5070,5070,5070,5070,0
+20250327,172500,19323265,5070,5070,5070,5070,0
+20250327,172400,19323265,5070,5070,5070,5070,0
+20250327,172300,19323265,5070,5070,5070,5070,0
+20250327,172200,19323265,5070,5070,5070,5070,0
+20250327,172100,19323265,5070,5070,5070,5070,0
+20250327,172000,19323265,5070,5070,5070,5070,0
+20250327,171900,19323265,5070,5070,5070,5070,0
+20250327,171800,19323265,5070,5070,5070,5070,0
+20250327,171700,19323265,5070,5070,5070,5070,0
+20250327,171600,19323265,5070,5070,5070,5070,0
+20250327,171500,19323265,5070,5070,5070,5070,0
+20250327,171400,19323265,5070,5070,5070,5070,40
+20250327,171300,19323265,5070,5070,5070,5070,0
+20250327,171200,19323265,5070,5070,5070,5070,0
+20250327,171100,19323265,5070,5070,5070,5070,0
+20250327,171000,19323265,5070,5070,5070,5070,0
+20250327,170900,19323265,5070,5070,5070,5070,0
+20250327,170800,19323265,5070,5070,5070,5070,0
+20250327,170700,19323265,5070,5070,5070,5070,0
+20250327,170600,19323265,5070,5070,5070,5070,0
+20250327,170500,19323265,5070,5070,5070,5070,0
+20250327,170400,19323265,5070,5070,5070,5070,0
+20250327,170300,19323265,5070,5070,5070,5070,0
+20250327,170200,19323265,5070,5070,5070,5070,0
+20250327,170100,19323265,5070,5070,5070,5070,0
+20250327,170000,19323265,5070,5070,5070,5070,0
+20250327,165900,19323265,5070,5070,5070,5070,0
+20250327,165800,19323265,5070,5070,5070,5070,0
+20250327,165700,19323265,5070,5070,5070,5070,0
+20250327,165600,19323265,5070,5070,5070,5070,0
+20250327,165500,19323265,5070,5070,5070,5070,0
+20250327,165400,19323265,5070,5070,5070,5070,0
+20250327,165300,19323265,5070,5070,5070,5070,0
+20250327,165200,19323265,5070,5070,5070,5070,0
+20250327,165100,19323265,5070,5070,5070,5070,0
+20250327,165000,19323265,5070,5070,5070,5070,0
+20250327,164900,19323265,5070,5070,5070,5070,0
+20250327,164800,19323265,5070,5070,5070,5070,0
+20250327,164700,19323265,5070,5070,5070,5070,0
+20250327,164600,19323265,5070,5070,5070,5070,0
+20250327,164500,19323265,5070,5070,5070,5070,0
+20250327,164400,19323265,5070,5070,5070,5070,40
+20250327,164300,19323265,5070,5070,5070,5070,0
+20250327,164200,19323265,5070,5070,5070,5070,0
+20250327,164100,19323265,5070,5070,5070,5070,0
+20250327,164000,19323265,5070,5070,5070,5070,0
+20250327,163900,19323265,5070,5070,5070,5070,0
+20250327,163800,19323265,5070,5070,5070,5070,0
+20250327,163700,19323265,5070,5070,5070,5070,0
+20250327,163600,19323265,5070,5070,5070,5070,0
+20250327,163500,19323265,5070,5070,5070,5070,0
+20250327,163400,19323265,5070,5070,5070,5070,0
+20250327,163300,19323265,5070,5070,5070,5070,0
+20250327,163200,19323265,5070,5070,5070,5070,0
+20250327,163100,19323265,5070,5070,5070,5070,0
+20250327,163000,19323265,5070,5070,5070,5070,0
+20250327,162900,19323265,5070,5070,5070,5070,0
+20250327,162800,19323265,5070,5070,5070,5070,0
+20250327,162700,19323265,5070,5070,5070,5070,0
+20250327,162600,19323265,5070,5070,5070,5070,0
+20250327,162500,19323265,5070,5070,5070,5070,0
+20250327,162400,19323265,5070,5070,5070,5070,0
+20250327,162300,19323265,5070,5070,5070,5070,0
+20250327,162200,19323265,5070,5070,5070,5070,0
+20250327,162100,19323265,5070,5070,5070,5070,0
+20250327,162000,19323265,5070,5070,5070,5070,0
+20250327,161900,19323265,5070,5070,5070,5070,0
+20250327,161800,19323265,5070,5070,5070,5070,0
+20250327,161700,19323265,5070,5070,5070,5070,0
+20250327,161600,19323265,5070,5070,5070,5070,0
+20250327,161500,19323265,5070,5070,5070,5070,0
+20250327,161400,19323265,5070,5070,5070,5070,40
+20250327,161300,19323265,5070,5070,5070,5070,0
+20250327,161200,19323265,5070,5070,5070,5070,0
+20250327,161100,19323265,5070,5070,5070,5070,0
+20250327,161000,19323265,5070,5070,5070,5070,0
+20250327,160900,19323265,5070,5070,5070,5070,0
+20250327,160800,19323265,5070,5070,5070,5070,0
+20250327,160700,19323265,5070,5070,5070,5070,0
+20250327,160600,19323265,5070,5070,5070,5070,0
+20250327,160500,19323265,5070,5070,5070,5070,0
+20250327,160400,19323265,5070,5070,5070,5070,0
+20250327,160300,19323265,5070,5070,5070,5070,0
+20250327,160200,19323265,5070,5070,5070,5070,0
+20250327,160100,19323265,5070,5070,5070,5070,0
+20250327,160000,19323265,5070,5070,5070,5070,0
+20250327,155900,19323265,5070,5070,5070,5070,0
+20250327,155800,19323265,5070,5070,5070,5070,0
+20250327,155700,19323265,5070,5070,5070,5070,0
+20250327,155600,19323265,5070,5070,5070,5070,0
+20250327,155500,19323265,5070,5070,5070,5070,0
+20250327,155400,19323265,5070,5070,5070,5070,0
+20250327,155300,19323265,5070,5070,5070,5070,0
+20250327,155200,19323265,5070,5070,5070,5070,0
+20250327,155100,19323265,5070,5070,5070,5070,0
+20250327,155000,19323265,5070,5070,5070,5070,0
+20250327,154900,19323265,5070,5070,5070,5070,0
+20250327,154800,19323265,5070,5070,5070,5070,0
+20250327,154700,19323265,5070,5070,5070,5070,0
+20250327,154600,19323265,5070,5070,5070,5070,0
+20250327,154500,19323265,5070,5070,5070,5070,0
+20250327,154400,19323265,5070,5070,5070,5070,40
+20250327,154300,19323265,5070,5070,5070,5070,0
+20250327,154200,19323265,5070,5070,5070,5070,0
+20250327,154100,19323265,5070,5070,5070,5070,0
+20250327,154000,19323265,5070,5070,5070,5070,0
+20250327,153900,19323265,5070,5070,5070,5070,0
+20250327,153800,19323265,5070,5070,5070,5070,0
+20250327,153700,19323265,5070,5070,5070,5070,0
+20250327,153600,19323265,5070,5070,5070,5070,0
+20250327,153500,19323265,5070,5070,5070,5070,0
+20250327,153400,19323265,5070,5070,5070,5070,0
+20250327,153300,19323265,5070,5070,5070,5070,0
+20250327,153200,19323265,5070,5070,5070,5070,0
+20250327,153100,19323265,5070,5070,5070,5070,0
+20250327,153000,19323265,5070,5070,5070,5070,40
+20250327,152900,19120465,5070,5070,5070,5070,0
+20250327,152800,19120465,5070,5070,5070,5070,0
+20250327,152700,19120465,5070,5070,5070,5070,0
+20250327,152600,19120465,5070,5070,5070,5070,0
+20250327,152500,19120465,5070,5070,5070,5070,0
+20250327,152400,19120465,5070,5070,5070,5070,0
+20250327,152300,19120465,5070,5070,5070,5070,0
+20250327,152200,19120465,5070,5070,5070,5070,0
+20250327,152100,19120465,5070,5070,5070,5070,0
+20250327,152000,19120465,5070,5070,5070,5070,0
+20250327,151900,19120465,5070,5070,5070,5070,0
+20250327,151800,19120465,5070,5070,5070,5070,0
+20250327,151700,19120465,5070,5070,5070,5070,1
+20250327,151600,19115395,5020,5020,5020,5020,1
+20250327,151500,19110375,5070,5070,5070,5070,0
+20250327,151400,19110375,5070,5070,5070,5070,0
+20250327,151300,19110375,5070,5070,5070,5070,0
+20250327,151200,19110375,5070,5070,5070,5070,0
+20250327,151100,19110375,5070,5070,5070,5070,0
+20250327,151000,19110375,5070,5070,5070,5070,0
+20250327,150900,19110375,5070,5070,5070,5070,0
+20250327,150800,19110375,5070,5070,5070,5070,0
+20250327,150700,19110375,5070,5070,5070,5070,0
+20250327,150600,19110375,5070,5070,5070,5070,0
+20250327,150500,19110375,5070,5070,5070,5070,0
+20250327,150400,19110375,5070,5070,5070,5070,3
+20250327,150300,19095165,5070,5070,5070,5070,0
+20250327,150200,19095165,5070,5070,5070,5070,0
+20250327,150100,19095165,5070,5070,5070,5070,0
+20250327,150000,19095165,5070,5070,5070,5070,0
+20250327,145900,19095165,5070,5070,5070,5070,0
+20250327,145800,19095165,5070,5070,5070,5070,0
+20250327,145700,19095165,5070,5070,5070,5070,0
+20250327,145600,19095165,5070,5070,5070,5070,0
+20250327,145500,19095165,5070,5070,5070,5070,0
+20250327,145400,19095165,5070,5070,5070,5070,7
+20250327,145300,19059675,5080,5080,5080,5080,0
+20250327,145200,19059675,5080,5080,5080,5080,0
+20250327,145100,19059675,5080,5080,5080,5080,0
+20250327,145000,19059675,5080,5080,5080,5080,0
+20250327,144900,19059675,5080,5080,5080,5080,0
+20250327,144800,19059675,5080,5080,5080,5080,0
+20250327,144700,19059675,5080,5080,5080,5080,0
+20250327,144600,19059675,5080,5080,5080,5080,0
+20250327,144500,19059675,5080,5080,5080,5080,0
+20250327,144400,19059675,5080,5080,5080,5080,0
+20250327,144300,19059675,5080,5080,5080,5080,0
+20250327,144200,19059675,5080,5080,5080,5080,0
+20250327,144100,19059675,5080,5080,5080,5080,0
+20250327,144000,19059675,5080,5080,5080,5080,0
+20250327,143900,19059675,5080,5080,5080,5080,0
+20250327,143800,19059675,5080,5080,5080,5080,0
+20250327,143700,19059675,5080,5080,5080,5080,0
+20250327,143600,19059675,5080,5080,5080,5080,0
+20250327,143500,19059675,5080,5080,5080,5080,0
+20250327,143400,19059675,5080,5080,5080,5080,0
+20250327,143300,19059675,5080,5080,5080,5080,0
+20250327,143200,19059675,5080,5080,5080,5080,0
+20250327,143100,19059675,5080,5080,5080,5080,0
+20250327,143000,19059675,5080,5080,5080,5080,0
+20250327,142900,19059675,5080,5080,5080,5080,0
+20250327,142800,19059675,5080,5080,5080,5080,0
+20250327,142700,19059675,5080,5080,5080,5080,0
+20250327,142600,19059675,5080,5080,5080,5080,0
+20250327,142500,19059675,5080,5080,5080,5080,10
+20250327,142400,19008875,5020,5020,5020,5020,0
+20250327,142300,19008875,5020,5020,5020,5020,0
+20250327,142200,19008875,5020,5020,5020,5020,0
+20250327,142100,19008875,5020,5020,5020,5020,0
+20250327,142000,19008875,5020,5020,5020,5020,0
+20250327,141900,19008875,5020,5020,5020,5020,0
+20250327,141800,19008875,5020,5020,5020,5020,0
+20250327,141700,19008875,5020,5020,5020,5020,0
+20250327,141600,19008875,5020,5020,5020,5020,9
+20250327,141500,18963695,5090,5090,5090,5090,0
+20250327,141400,18963695,5090,5090,5090,5090,0
+20250327,141300,18963695,5090,5090,5090,5090,0
+20250327,141200,18963695,5090,5090,5090,5090,0
+20250327,141100,18963695,5090,5090,5090,5090,0
+20250327,141000,18963695,5090,5090,5090,5090,0
+20250327,140900,18963695,5090,5090,5090,5090,0
+20250327,140800,18963695,5090,5090,5090,5090,0
+20250327,140700,18963695,5090,5090,5090,5090,0
+20250327,140600,18963695,5090,5090,5090,5090,0
+20250327,140500,18963695,5090,5090,5090,5090,0
+20250327,140400,18963695,5090,5090,5090,5090,0
+20250327,140300,18963695,5090,5090,5090,5090,0
+20250327,140200,18963695,5090,5090,5090,5090,0
+20250327,140100,18963695,5090,5090,5090,5090,0
+20250327,140000,18963695,5090,5090,5090,5090,0
+20250327,135900,18963695,5090,5090,5090,5090,0
+20250327,135800,18963695,5090,5090,5090,5090,0
+20250327,135700,18963695,5090,5090,5090,5090,0
+20250327,135600,18963695,5090,5090,5090,5090,0
+20250327,135500,18963695,5090,5090,5090,5090,0
+20250327,135400,18963695,5090,5090,5090,5090,0
+20250327,135300,18963695,5090,5090,5090,5090,0
+20250327,135200,18963695,5090,5090,5090,5090,0
+20250327,135100,18963695,5090,5090,5090,5090,0
+20250327,135000,18963695,5090,5090,5090,5090,0
+20250327,134900,18963695,5090,5090,5090,5090,0
+20250327,134800,18963695,5090,5090,5090,5090,0
+20250327,134700,18963695,5090,5090,5090,5090,0
+20250327,134600,18963695,5090,5090,5090,5090,0
+20250327,134500,18963695,5090,5090,5090,5090,0
+20250327,134400,18963695,5090,5090,5090,5090,0
+20250327,134300,18963695,5090,5090,5090,5090,0
+20250327,134200,18963695,5090,5090,5090,5090,0
+20250327,134100,18963695,5090,5090,5090,5090,0
+20250327,134000,18963695,5090,5090,5090,5090,0
+20250327,133900,18963695,5090,5090,5090,5090,0
+20250327,133800,18963695,5090,5090,5090,5090,0
+20250327,133700,18963695,5090,5090,5090,5090,0
+20250327,133600,18963695,5090,5090,5090,5090,0
+20250327,133500,18963695,5090,5090,5090,5090,0
+20250327,133400,18963695,5090,5090,5090,5090,0
+20250327,133300,18963695,5090,5090,5090,5090,0
+20250327,133200,18963695,5090,5090,5090,5090,0
+20250327,133100,18963695,5090,5090,5090,5090,0
+20250327,133000,18963695,5090,5090,5090,5090,0
+20250327,132900,18963695,5090,5090,5090,5090,0
+20250327,132800,18963695,5090,5090,5090,5090,0
+20250327,132700,18963695,5090,5090,5090,5090,0
+20250327,132600,18963695,5090,5090,5090,5090,0
+20250327,132500,18963695,5090,5090,5090,5090,0
+20250327,132400,18963695,5090,5090,5090,5090,0
+20250327,132300,18963695,5090,5090,5090,5090,0
+20250327,132200,18963695,5090,5090,5090,5090,0
+20250327,132100,18963695,5090,5090,5090,5090,0
+20250327,132000,18963695,5090,5090,5090,5090,0
+20250327,131900,18963695,5090,5090,5090,5090,0
+20250327,131800,18963695,5090,5090,5090,5090,0
+20250327,131700,18963695,5090,5090,5090,5090,0
+20250327,131600,18963695,5090,5090,5090,5090,0
+20250327,131500,18963695,5090,5090,5090,5090,0
+20250327,131400,18963695,5090,5090,5090,5090,0
+20250327,131300,18963695,5090,5090,5090,5090,0
+20250327,131200,18963695,5090,5090,5090,5090,0
+20250327,131100,18963695,5090,5090,5090,5090,0
+20250327,131000,18963695,5090,5090,5090,5090,0
+20250327,130900,18963695,5090,5090,5090,5090,0
+20250327,130800,18963695,5090,5090,5090,5090,0
+20250327,130700,18963695,5090,5090,5090,5090,0
+20250327,130600,18963695,5090,5090,5090,5090,0
+20250327,130500,18963695,5090,5090,5090,5090,0
+20250327,130400,18963695,5090,5090,5090,5090,0
+20250327,130300,18963695,5090,5090,5090,5090,0
+20250327,130200,18963695,5090,5090,5090,5090,0
+20250327,130100,18963695,5090,5090,5090,5090,0
+20250327,130000,18963695,5090,5090,5090,5090,0
+20250327,125900,18963695,5090,5090,5090,5090,0
+20250327,125800,18963695,5090,5090,5090,5090,0
+20250327,125700,18963695,5090,5090,5090,5090,0
+20250327,125600,18963695,5090,5090,5090,5090,0
+20250327,125500,18963695,5090,5090,5090,5090,0
+20250327,125400,18963695,5090,5090,5090,5090,0
+20250327,125300,18963695,5090,5090,5090,5090,0
+20250327,125200,18963695,5090,5090,5090,5090,0
+20250327,125100,18963695,5090,5090,5090,5090,0
+20250327,125000,18963695,5090,5090,5090,5090,0
+20250327,124900,18963695,5090,5090,5090,5090,0
+20250327,124800,18963695,5090,5090,5090,5090,0
+20250327,124700,18963695,5090,5090,5090,5090,0
+20250327,124600,18963695,5090,5090,5090,5090,0
+20250327,124500,18963695,5090,5090,5090,5090,0
+20250327,124400,18963695,5090,5090,5090,5090,0
+20250327,124300,18963695,5090,5090,5090,5090,0
+20250327,124200,18963695,5090,5090,5090,5090,0
+20250327,124100,18963695,5090,5090,5090,5090,0
+20250327,124000,18963695,5090,5090,5090,5090,0
+20250327,123900,18963695,5090,5090,5090,5090,0
+20250327,123800,18963695,5090,5090,5090,5090,0
+20250327,123700,18963695,5090,5090,5090,5090,0
+20250327,123600,18963695,5090,5090,5090,5090,0
+20250327,123500,18963695,5090,5090,5090,5090,0
+20250327,123400,18963695,5090,5090,5090,5090,0
+20250327,123300,18963695,5090,5090,5090,5090,0
+20250327,123200,18963695,5090,5090,5090,5090,0
+20250327,123100,18963695,5090,5090,5090,5090,0
+20250327,123000,18963695,5090,5090,5090,5090,0
+20250327,122900,18963695,5090,5090,5090,5090,0
+20250327,122800,18963695,5090,5090,5090,5090,0
+20250327,122700,18963695,5090,5090,5090,5090,0
+20250327,122600,18963695,5090,5090,5090,5090,0
+20250327,122500,18963695,5090,5090,5090,5090,0
+20250327,122400,18963695,5090,5090,5090,5090,0
+20250327,122300,18963695,5090,5090,5090,5090,0
+20250327,122200,18963695,5090,5090,5090,5090,0
+20250327,122100,18963695,5090,5090,5090,5090,0
+20250327,122000,18963695,5090,5090,5090,5090,0
+20250327,121900,18963695,5090,5090,5090,5090,0
+20250327,121800,18963695,5090,5090,5090,5090,0
+20250327,121700,18963695,5090,5090,5090,5090,0
+20250327,121600,18963695,5090,5090,5090,5090,0
+20250327,121500,18963695,5090,5090,5090,5090,0
+20250327,121400,18963695,5090,5090,5090,5090,0
+20250327,121300,18963695,5090,5090,5090,5090,0
+20250327,121200,18963695,5090,5090,5090,5090,0
+20250327,121100,18963695,5090,5090,5090,5090,0
+20250327,121000,18963695,5090,5090,5090,5090,0
+20250327,120900,18963695,5090,5090,5090,5090,0
+20250327,120800,18963695,5090,5090,5090,5090,1
+20250327,120700,18958605,5010,5010,5010,5010,0
+20250327,120600,18958605,5010,5010,5010,5010,0
+20250327,120500,18958605,5010,5010,5010,5010,0
+20250327,120400,18958605,5010,5010,5010,5010,0
+20250327,120300,18958605,5010,5010,5010,5010,15
+20250327,120200,18883455,5020,5020,5020,5020,0
+20250327,120100,18883455,5020,5020,5020,5020,0
+20250327,120000,18883455,5020,5020,5020,5020,0
+20250327,115900,18883455,5020,5020,5020,5020,0
+20250327,115800,18883455,5020,5020,5020,5020,0
+20250327,115700,18883455,5020,5020,5020,5020,0
+20250327,115600,18883455,5020,5020,5020,5020,0
+20250327,115500,18883455,5020,5020,5020,5020,0
+20250327,115400,18883455,5020,5020,5020,5020,0
+20250327,115300,18883455,5020,5020,5020,5020,0
+20250327,115200,18883455,5020,5020,5020,5020,0
+20250327,115100,18883455,5020,5020,5020,5020,0
+20250327,115000,18883455,5020,5020,5020,5020,0
+20250327,114900,18883455,5020,5020,5020,5020,0
+20250327,114800,18883455,5020,5020,5020,5020,0
+20250327,114700,18883455,5020,5020,5020,5020,0
+20250327,114600,18883455,5020,5020,5020,5020,24
+20250327,114500,18762975,5020,5020,5020,5020,0
+20250327,114400,18762975,5020,5020,5020,5020,1
+20250327,114300,18757955,5100,5100,5100,5100,0
+20250327,114200,18757955,5100,5100,5100,5100,0
+20250327,114100,18757955,5100,5100,5100,5100,0
+20250327,114000,18757955,5100,5100,5100,5100,0
+20250327,113900,18757955,5100,5100,5100,5100,17
+20250327,113800,18671255,5100,5100,5100,5100,280
+20250327,113700,17243255,5100,5070,5120,5070,904
+20250327,113600,12633665,5080,5080,5080,5080,0
+20250327,113500,12633665,5080,5080,5080,5080,0
+20250327,113400,12633665,5080,5080,5080,5080,0
+20250327,113300,12633665,5080,5080,5080,5080,0
+20250327,113200,12633665,5080,5080,5080,5080,0
+20250327,113100,12633665,5080,5080,5080,5080,0
+20250327,113000,12633665,5080,5080,5080,5080,0
+20250327,112900,12633665,5080,5080,5080,5080,0
+20250327,112800,12633665,5080,5080,5080,5080,0
+20250327,112700,12633665,5080,5080,5080,5080,0
+20250327,112600,12633665,5080,5080,5080,5080,0
+20250327,112500,12633665,5080,5080,5080,5080,0
+20250327,112400,12633665,5080,5080,5080,5080,0
+20250327,112300,12633665,5080,5080,5080,5080,0
+20250327,112200,12633665,5080,5080,5080,5080,0
+20250327,112100,12633665,5080,5080,5080,5080,0
+20250327,112000,12633665,5080,5080,5080,5080,0
+20250327,111900,12633665,5080,5080,5080,5080,0
+20250327,111800,12633665,5080,5080,5080,5080,0
+20250327,111700,12633665,5080,5080,5080,5080,0
+20250327,111600,12633665,5080,5080,5080,5080,0
+20250327,111500,12633665,5080,5080,5080,5080,0
+20250327,111400,12633665,5080,5080,5080,5080,0
+20250327,111300,12633665,5080,5080,5080,5080,0
+20250327,111200,12633665,5080,5080,5080,5080,0
+20250327,111100,12633665,5080,5080,5080,5080,0
+20250327,111000,12633665,5080,5080,5080,5080,0
+20250327,110900,12633665,5080,5080,5080,5080,0
+20250327,110800,12633665,5080,5080,5080,5080,0
+20250327,110700,12633665,5080,5080,5080,5080,0
+20250327,110600,12633665,5080,5080,5080,5080,0
+20250327,110500,12633665,5080,5080,5080,5080,0
+20250327,110400,12633665,5080,5080,5080,5080,0
+20250327,110300,12633665,5080,5080,5080,5080,0
+20250327,110200,12633665,5080,5080,5080,5080,0
+20250327,110100,12633665,5080,5080,5080,5080,10
+20250327,110000,12582865,5080,5080,5080,5080,30
+20250327,105900,12430465,5080,5080,5080,5080,0
+20250327,105800,12430465,5080,5080,5080,5080,0
+20250327,105700,12430465,5080,5080,5080,5080,0
+20250327,105600,12430465,5080,5080,5080,5080,0
+20250327,105500,12430465,5080,5080,5080,5080,0
+20250327,105400,12430465,5080,5080,5080,5080,0
+20250327,105300,12430465,5080,5080,5080,5080,0
+20250327,105200,12430465,5080,5080,5080,5080,4
+20250327,105100,12410145,5070,5080,5080,5070,10
+20250327,105000,12359395,5070,5070,5070,5070,5
+20250327,104900,12334045,5010,5010,5010,5010,0
+20250327,104800,12334045,5010,5010,5010,5010,0
+20250327,104700,12334045,5010,5010,5010,5010,9
+20250327,104600,12288955,5020,5020,5020,5020,0
+20250327,104500,12288955,5020,5020,5020,5020,85
+20250327,104400,11862255,5020,5080,5080,5020,31
+20250327,104300,11705995,5090,5090,5090,5090,0
+20250327,104200,11705995,5090,5090,5090,5090,0
+20250327,104100,11705995,5090,5090,5090,5090,65
+20250327,104000,11375145,5100,5100,5100,5100,0
+20250327,103900,11375145,5100,5100,5100,5100,17
+20250327,103800,11288445,5100,5100,5100,5100,11
+20250327,103700,11232345,5100,5110,5110,5100,111
+20250327,103600,10665745,5100,5070,5100,5070,166
+20250327,103500,9819975,5030,5030,5030,5030,0
+20250327,103400,9819975,5030,5030,5030,5030,0
+20250327,103300,9819975,5030,5030,5030,5030,0
+20250327,103200,9819975,5030,5030,5030,5030,0
+20250327,103100,9819975,5030,5030,5030,5030,0
+20250327,103000,9819975,5030,5040,5040,5030,12
+20250327,102900,9759575,5090,5090,5090,5090,0
+20250327,102800,9759575,5090,5070,5090,5070,30
+20250327,102700,9607215,5030,5030,5030,5030,0
+20250327,102600,9607215,5030,5030,5030,5030,0
+20250327,102500,9607215,5030,5030,5030,5030,0
+20250327,102400,9607215,5030,5030,5030,5030,0
+20250327,102300,9607215,5030,5030,5030,5030,0
+20250327,102200,9607215,5030,5030,5030,5030,0
+20250327,102100,9607215,5030,5030,5030,5030,50
+20250327,102000,9355715,5030,5030,5030,5030,0
+20250327,101900,9355715,5030,5030,5030,5030,0
+20250327,101800,9355715,5030,5030,5030,5030,0
+20250327,101700,9355715,5030,5030,5030,5030,0
+20250327,101600,9355715,5030,5030,5030,5030,1
+20250327,101500,9350685,5050,5050,5050,5050,0
+20250327,101400,9350685,5050,5050,5050,5050,0
+20250327,101300,9350685,5050,5050,5050,5050,0
+20250327,101200,9350685,5050,5050,5050,5050,0
+20250327,101100,9350685,5050,5050,5050,5050,0
+20250327,101000,9350685,5050,5050,5050,5050,0
+20250327,100900,9350685,5050,5050,5050,5050,0
+20250327,100800,9350685,5050,5050,5050,5050,139
+20250327,100700,8648735,5060,5060,5060,5060,10
+20250327,100600,8598135,5060,5060,5060,5060,0
+20250327,100500,8598135,5060,4995,5060,4995,1704
+20250327,100400,59995,4995,4995,4995,4995,1
+20250327,100300,55000,5000,5000,5000,5000,0
+20250327,100200,55000,5000,5000,5000,5000,0
+20250327,100100,55000,5000,5000,5000,5000,0
+20250327,100000,55000,5000,5000,5000,5000,0
+20250327,095900,55000,5000,5000,5000,5000,0
+20250327,095800,55000,5000,5000,5000,5000,0
+20250327,095700,55000,5000,5000,5000,5000,0
+20250327,095600,55000,5000,5000,5000,5000,0
+20250327,095500,55000,5000,5000,5000,5000,0
+20250327,095400,55000,5000,5000,5000,5000,0
+20250327,095300,55000,5000,5000,5000,5000,0
+20250327,095200,55000,5000,5000,5000,5000,0
+20250327,095100,55000,5000,5000,5000,5000,0
+20250327,095000,55000,5000,5000,5000,5000,0
+20250327,094900,55000,5000,5000,5000,5000,0
+20250327,094800,55000,5000,5000,5000,5000,0
+20250327,094700,55000,5000,5000,5000,5000,0
+20250327,094600,55000,5000,5000,5000,5000,0
+20250327,094500,55000,5000,5000,5000,5000,0
+20250327,094400,55000,5000,5000,5000,5000,0
+20250327,094300,55000,5000,5000,5000,5000,1
+20250327,094200,50000,5000,5000,5000,5000,0
+20250327,094100,50000,5000,5000,5000,5000,0
+20250327,094000,50000,5000,5000,5000,5000,0
+20250327,093900,50000,5000,5000,5000,5000,0
+20250327,093800,50000,5000,5000,5000,5000,0
+20250327,093700,50000,5000,5000,5000,5000,0
+20250327,093600,50000,5000,5000,5000,5000,0
+20250327,093500,50000,5000,5000,5000,5000,0
+20250327,093400,50000,5000,5000,5000,5000,0
+20250327,093300,50000,5000,5000,5000,5000,0
+20250327,093200,50000,5000,5000,5000,5000,0
+20250327,093100,50000,5000,5000,5000,5000,0
+20250327,093000,50000,5000,5000,5000,5000,0
+20250327,092900,50000,5000,5000,5000,5000,0
+20250327,092800,50000,5000,5000,5000,5000,0
+20250327,092700,50000,5000,5000,5000,5000,0
+20250327,092600,50000,5000,5000,5000,5000,0
+20250327,092500,50000,5000,5000,5000,5000,0
+20250327,092400,50000,5000,5000,5000,5000,0
+20250327,092300,50000,5000,5000,5000,5000,0
+20250327,092200,50000,5000,5000,5000,5000,0
+20250327,092100,50000,5000,5000,5000,5000,0
+20250327,092000,50000,5000,5000,5000,5000,0
+20250327,091900,50000,5000,5000,5000,5000,0
+20250327,091800,50000,5000,5000,5000,5000,0
+20250327,091700,50000,5000,5000,5000,5000,0
+20250327,091600,50000,5000,5000,5000,5000,0
+20250327,091500,50000,5000,5000,5000,5000,0
+20250327,091400,50000,5000,5000,5000,5000,0
+20250327,091300,50000,5000,5000,5000,5000,0
+20250327,091200,50000,5000,5000,5000,5000,0
+20250327,091100,50000,5000,5000,5000,5000,0
+20250327,091000,50000,5000,5000,5000,5000,0
+20250327,090900,50000,5000,5000,5000,5000,0
+20250327,090800,50000,5000,5000,5000,5000,0
+20250327,090700,50000,5000,5000,5000,5000,0
+20250327,090600,50000,5000,5000,5000,5000,0
+20250327,090500,50000,5000,5000,5000,5000,0
+20250327,090400,50000,5000,5000,5000,5000,8
+20250327,090300,10000,5000,5000,5000,5000,0
+20250327,090200,10000,5000,5000,5000,5000,0
+20250327,090100,10000,5000,5000,5000,5000,0
+20250327,090000,10000,5000,5000,5000,5000,2

111710/min/candle-20250328.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201400,3728590,5010,5010,5010,5010,187
+20250328,201300,3728590,5010,5010,5010,5010,0
+20250328,201200,3728590,5010,5010,5010,5010,0
+20250328,201100,3728590,5010,5010,5010,5010,0
+20250328,201000,3728590,5010,5010,5010,5010,0
+20250328,200900,3728590,5010,5010,5010,5010,0
+20250328,200800,3728590,5010,5010,5010,5010,0
+20250328,200700,3728590,5010,5010,5010,5010,0
+20250328,200600,3728590,5010,5010,5010,5010,0
+20250328,200500,3728590,5010,5010,5010,5010,0
+20250328,200400,3728590,5010,5010,5010,5010,0
+20250328,200300,3728590,5010,5010,5010,5010,0
+20250328,200200,3728590,5010,5010,5010,5010,0
+20250328,200100,3728590,5010,5010,5010,5010,0
+20250328,200000,3728590,5010,5010,5010,5010,0
+20250328,195900,3728590,5010,5010,5010,5010,0
+20250328,195800,3728590,5010,5010,5010,5010,0
+20250328,195700,3728590,5010,5010,5010,5010,0
+20250328,195600,3728590,5010,5010,5010,5010,0
+20250328,195500,3728590,5010,5010,5010,5010,0
+20250328,195400,3728590,5010,5010,5010,5010,0
+20250328,195300,3728590,5010,5010,5010,5010,0
+20250328,195200,3728590,5010,5010,5010,5010,0
+20250328,195100,3728590,5010,5010,5010,5010,0
+20250328,195000,3728590,5010,5010,5010,5010,0
+20250328,194900,3728590,5010,5010,5010,5010,0
+20250328,194800,3728590,5010,5010,5010,5010,0
+20250328,194700,3728590,5010,5010,5010,5010,0
+20250328,194600,3728590,5010,5010,5010,5010,0
+20250328,194500,3728590,5010,5010,5010,5010,0
+20250328,194400,3728590,5010,5010,5010,5010,187
+20250328,194300,3728590,5010,5010,5010,5010,0
+20250328,194200,3728590,5010,5010,5010,5010,0
+20250328,194100,3728590,5010,5010,5010,5010,0
+20250328,194000,3728590,5010,5010,5010,5010,0
+20250328,193900,3728590,5010,5010,5010,5010,0
+20250328,193800,3728590,5010,5010,5010,5010,0
+20250328,193700,3728590,5010,5010,5010,5010,0
+20250328,193600,3728590,5010,5010,5010,5010,0
+20250328,193500,3728590,5010,5010,5010,5010,0
+20250328,193400,3728590,5010,5010,5010,5010,0
+20250328,193300,3728590,5010,5010,5010,5010,0
+20250328,193200,3728590,5010,5010,5010,5010,0
+20250328,193100,3728590,5010,5010,5010,5010,0
+20250328,193000,3728590,5010,5010,5010,5010,0
+20250328,192900,3728590,5010,5010,5010,5010,0
+20250328,192800,3728590,5010,5010,5010,5010,0
+20250328,192700,3728590,5010,5010,5010,5010,0
+20250328,192600,3728590,5010,5010,5010,5010,0
+20250328,192500,3728590,5010,5010,5010,5010,0
+20250328,192400,3728590,5010,5010,5010,5010,0
+20250328,192300,3728590,5010,5010,5010,5010,0
+20250328,192200,3728590,5010,5010,5010,5010,0
+20250328,192100,3728590,5010,5010,5010,5010,0
+20250328,192000,3728590,5010,5010,5010,5010,0
+20250328,191900,3728590,5010,5010,5010,5010,0
+20250328,191800,3728590,5010,5010,5010,5010,0
+20250328,191700,3728590,5010,5010,5010,5010,0
+20250328,191600,3728590,5010,5010,5010,5010,0
+20250328,191500,3728590,5010,5010,5010,5010,0
+20250328,191400,3728590,5010,5010,5010,5010,187
+20250328,191300,3728590,5010,5010,5010,5010,0
+20250328,191200,3728590,5010,5010,5010,5010,0
+20250328,191100,3728590,5010,5010,5010,5010,0
+20250328,191000,3728590,5010,5010,5010,5010,0
+20250328,190900,3728590,5010,5010,5010,5010,0
+20250328,190800,3728590,5010,5010,5010,5010,0
+20250328,190700,3728590,5010,5010,5010,5010,0
+20250328,190600,3728590,5010,5010,5010,5010,0
+20250328,190500,3728590,5010,5010,5010,5010,0
+20250328,190400,3728590,5010,5010,5010,5010,0
+20250328,190300,3728590,5010,5010,5010,5010,0
+20250328,190200,3728590,5010,5010,5010,5010,0
+20250328,190100,3728590,5010,5010,5010,5010,0
+20250328,190000,3728590,5010,5010,5010,5010,0
+20250328,185900,3728590,5010,5010,5010,5010,0
+20250328,185800,3728590,5010,5010,5010,5010,0
+20250328,185700,3728590,5010,5010,5010,5010,0
+20250328,185600,3728590,5010,5010,5010,5010,0
+20250328,185500,3728590,5010,5010,5010,5010,0
+20250328,185400,3728590,5010,5010,5010,5010,0
+20250328,185300,3728590,5010,5010,5010,5010,0
+20250328,185200,3728590,5010,5010,5010,5010,0
+20250328,185100,3728590,5010,5010,5010,5010,0
+20250328,185000,3728590,5010,5010,5010,5010,0
+20250328,184900,3728590,5010,5010,5010,5010,0
+20250328,184800,3728590,5010,5010,5010,5010,0
+20250328,184700,3728590,5010,5010,5010,5010,0
+20250328,184600,3728590,5010,5010,5010,5010,0
+20250328,184500,3728590,5010,5010,5010,5010,0
+20250328,184400,3728590,5010,5010,5010,5010,187
+20250328,184300,3728590,5010,5010,5010,5010,0
+20250328,184200,3728590,5010,5010,5010,5010,0
+20250328,184100,3728590,5010,5010,5010,5010,0
+20250328,184000,3728590,5010,5010,5010,5010,0
+20250328,183900,3728590,5010,5010,5010,5010,0
+20250328,183800,3728590,5010,5010,5010,5010,0
+20250328,183700,3728590,5010,5010,5010,5010,0
+20250328,183600,3728590,5010,5010,5010,5010,0
+20250328,183500,3728590,5010,5010,5010,5010,0
+20250328,183400,3728590,5010,5010,5010,5010,0
+20250328,183300,3728590,5010,5010,5010,5010,0
+20250328,183200,3728590,5010,5010,5010,5010,0
+20250328,183100,3728590,5010,5010,5010,5010,0
+20250328,183000,3728590,5010,5010,5010,5010,0
+20250328,182900,3728590,5010,5010,5010,5010,0
+20250328,182800,3728590,5010,5010,5010,5010,0
+20250328,182700,3728590,5010,5010,5010,5010,0
+20250328,182600,3728590,5010,5010,5010,5010,0
+20250328,182500,3728590,5010,5010,5010,5010,0
+20250328,182400,3728590,5010,5010,5010,5010,0
+20250328,182300,3728590,5010,5010,5010,5010,0
+20250328,182200,3728590,5010,5010,5010,5010,0
+20250328,182100,3728590,5010,5010,5010,5010,0
+20250328,182000,3728590,5010,5010,5010,5010,0
+20250328,181900,3728590,5010,5010,5010,5010,0
+20250328,181800,3728590,5010,5010,5010,5010,0
+20250328,181700,3728590,5010,5010,5010,5010,0
+20250328,181600,3728590,5010,5010,5010,5010,0
+20250328,181500,3728590,5010,5010,5010,5010,0
+20250328,181400,3728590,5010,5010,5010,5010,187
+20250328,181300,3728590,5010,5010,5010,5010,0
+20250328,181200,3728590,5010,5010,5010,5010,0
+20250328,181100,3728590,5010,5010,5010,5010,0
+20250328,181000,3728590,5010,5010,5010,5010,0
+20250328,180900,3728590,5010,5010,5010,5010,0
+20250328,180800,3728590,5010,5010,5010,5010,0
+20250328,180700,3728590,5010,5010,5010,5010,0
+20250328,180600,3728590,5010,5010,5010,5010,0
+20250328,180500,3728590,5010,5010,5010,5010,0
+20250328,180400,3728590,5010,5010,5010,5010,0
+20250328,180300,3728590,5010,5010,5010,5010,0
+20250328,180200,3728590,5010,5010,5010,5010,0
+20250328,180100,3728590,5010,5010,5010,5010,0
+20250328,180000,3728590,5010,5010,5010,5010,0
+20250328,175900,3728590,5010,5010,5010,5010,0
+20250328,175800,3728590,5010,5010,5010,5010,0
+20250328,175700,3728590,5010,5010,5010,5010,0
+20250328,175600,3728590,5010,5010,5010,5010,0
+20250328,175500,3728590,5010,5010,5010,5010,0
+20250328,175400,3728590,5010,5010,5010,5010,0
+20250328,175300,3728590,5010,5010,5010,5010,0
+20250328,175200,3728590,5010,5010,5010,5010,0
+20250328,175100,3728590,5010,5010,5010,5010,0
+20250328,175000,3728590,5010,5010,5010,5010,0
+20250328,174900,3728590,5010,5010,5010,5010,0
+20250328,174800,3728590,5010,5010,5010,5010,0
+20250328,174700,3728590,5010,5010,5010,5010,0
+20250328,174600,3728590,5010,5010,5010,5010,0
+20250328,174500,3728590,5010,5010,5010,5010,0
+20250328,174400,3728590,5010,5010,5010,5010,187
+20250328,174300,3728590,5010,5010,5010,5010,0
+20250328,174200,3728590,5010,5010,5010,5010,0
+20250328,174100,3728590,5010,5010,5010,5010,0
+20250328,174000,3728590,5010,5010,5010,5010,0
+20250328,173900,3728590,5010,5010,5010,5010,0
+20250328,173800,3728590,5010,5010,5010,5010,0
+20250328,173700,3728590,5010,5010,5010,5010,0
+20250328,173600,3728590,5010,5010,5010,5010,0
+20250328,173500,3728590,5010,5010,5010,5010,0
+20250328,173400,3728590,5010,5010,5010,5010,0
+20250328,173300,3728590,5010,5010,5010,5010,0
+20250328,173200,3728590,5010,5010,5010,5010,0
+20250328,173100,3728590,5010,5010,5010,5010,0
+20250328,173000,3728590,5010,5010,5010,5010,0
+20250328,172900,3728590,5010,5010,5010,5010,0
+20250328,172800,3728590,5010,5010,5010,5010,0
+20250328,172700,3728590,5010,5010,5010,5010,0
+20250328,172600,3728590,5010,5010,5010,5010,0
+20250328,172500,3728590,5010,5010,5010,5010,0
+20250328,172400,3728590,5010,5010,5010,5010,0
+20250328,172300,3728590,5010,5010,5010,5010,0
+20250328,172200,3728590,5010,5010,5010,5010,0
+20250328,172100,3728590,5010,5010,5010,5010,0
+20250328,172000,3728590,5010,5010,5010,5010,0
+20250328,171900,3728590,5010,5010,5010,5010,0
+20250328,171800,3728590,5010,5010,5010,5010,0
+20250328,171700,3728590,5010,5010,5010,5010,0
+20250328,171600,3728590,5010,5010,5010,5010,0
+20250328,171500,3728590,5010,5010,5010,5010,0
+20250328,171400,3728590,5010,5010,5010,5010,187
+20250328,171300,3728590,5010,5010,5010,5010,0
+20250328,171200,3728590,5010,5010,5010,5010,0
+20250328,171100,3728590,5010,5010,5010,5010,0
+20250328,171000,3728590,5010,5010,5010,5010,0
+20250328,170900,3728590,5010,5010,5010,5010,0
+20250328,170800,3728590,5010,5010,5010,5010,0
+20250328,170700,3728590,5010,5010,5010,5010,0
+20250328,170600,3728590,5010,5010,5010,5010,0
+20250328,170500,3728590,5010,5010,5010,5010,0
+20250328,170400,3728590,5010,5010,5010,5010,0
+20250328,170300,3728590,5010,5010,5010,5010,0
+20250328,170200,3728590,5010,5010,5010,5010,0
+20250328,170100,3728590,5010,5010,5010,5010,0
+20250328,170000,3728590,5010,5010,5010,5010,0
+20250328,165900,3728590,5010,5010,5010,5010,0
+20250328,165800,3728590,5010,5010,5010,5010,0
+20250328,165700,3728590,5010,5010,5010,5010,0
+20250328,165600,3728590,5010,5010,5010,5010,0
+20250328,165500,3728590,5010,5010,5010,5010,0
+20250328,165400,3728590,5010,5010,5010,5010,0
+20250328,165300,3728590,5010,5010,5010,5010,0
+20250328,165200,3728590,5010,5010,5010,5010,0
+20250328,165100,3728590,5010,5010,5010,5010,0
+20250328,165000,3728590,5010,5010,5010,5010,0
+20250328,164900,3728590,5010,5010,5010,5010,0
+20250328,164800,3728590,5010,5010,5010,5010,0
+20250328,164700,3728590,5010,5010,5010,5010,0
+20250328,164600,3728590,5010,5010,5010,5010,0
+20250328,164500,3728590,5010,5010,5010,5010,0
+20250328,164400,3728590,5010,5010,5010,5010,187
+20250328,164300,3728590,5010,5010,5010,5010,0
+20250328,164200,3728590,5010,5010,5010,5010,0
+20250328,164100,3728590,5010,5010,5010,5010,0
+20250328,164000,3728590,5010,5010,5010,5010,0
+20250328,163900,3728590,5010,5010,5010,5010,0
+20250328,163800,3728590,5010,5010,5010,5010,0
+20250328,163700,3728590,5010,5010,5010,5010,0
+20250328,163600,3728590,5010,5010,5010,5010,0
+20250328,163500,3728590,5010,5010,5010,5010,0
+20250328,163400,3728590,5010,5010,5010,5010,0
+20250328,163300,3728590,5010,5010,5010,5010,0
+20250328,163200,3728590,5010,5010,5010,5010,0
+20250328,163100,3728590,5010,5010,5010,5010,0
+20250328,163000,3728590,5010,5010,5010,5010,0
+20250328,162900,3728590,5010,5010,5010,5010,0
+20250328,162800,3728590,5010,5010,5010,5010,0
+20250328,162700,3728590,5010,5010,5010,5010,0
+20250328,162600,3728590,5010,5010,5010,5010,0
+20250328,162500,3728590,5010,5010,5010,5010,0
+20250328,162400,3728590,5010,5010,5010,5010,0
+20250328,162300,3728590,5010,5010,5010,5010,0
+20250328,162200,3728590,5010,5010,5010,5010,0
+20250328,162100,3728590,5010,5010,5010,5010,0
+20250328,162000,3728590,5010,5010,5010,5010,0
+20250328,161900,3728590,5010,5010,5010,5010,0
+20250328,161800,3728590,5010,5010,5010,5010,0
+20250328,161700,3728590,5010,5010,5010,5010,0
+20250328,161600,3728590,5010,5010,5010,5010,0
+20250328,161500,3728590,5010,5010,5010,5010,0
+20250328,161400,3728590,5010,5010,5010,5010,187
+20250328,161300,3728590,5010,5010,5010,5010,0
+20250328,161200,3728590,5010,5010,5010,5010,0
+20250328,161100,3728590,5010,5010,5010,5010,0
+20250328,161000,3728590,5010,5010,5010,5010,0
+20250328,160900,3728590,5010,5010,5010,5010,0
+20250328,160800,3728590,5010,5010,5010,5010,0
+20250328,160700,3728590,5010,5010,5010,5010,0
+20250328,160600,3728590,5010,5010,5010,5010,0
+20250328,160500,3728590,5010,5010,5010,5010,0
+20250328,160400,3728590,5010,5010,5010,5010,0
+20250328,160300,3728590,5010,5010,5010,5010,0
+20250328,160200,3728590,5010,5010,5010,5010,0
+20250328,160100,3728590,5010,5010,5010,5010,0
+20250328,160000,3728590,5010,5010,5010,5010,0
+20250328,155900,3728590,5010,5010,5010,5010,0
+20250328,155800,3728590,5010,5010,5010,5010,0
+20250328,155700,3728590,5010,5010,5010,5010,0
+20250328,155600,3728590,5010,5010,5010,5010,0
+20250328,155500,3728590,5010,5010,5010,5010,0
+20250328,155400,3728590,5010,5010,5010,5010,0
+20250328,155300,3728590,5010,5010,5010,5010,0
+20250328,155200,3728590,5010,5010,5010,5010,0
+20250328,155100,3728590,5010,5010,5010,5010,0
+20250328,155000,3728590,5010,5010,5010,5010,0
+20250328,154900,3728590,5010,5010,5010,5010,0
+20250328,154800,3728590,5010,5010,5010,5010,0
+20250328,154700,3728590,5010,5010,5010,5010,0
+20250328,154600,3728590,5010,5010,5010,5010,0
+20250328,154500,3728590,5010,5010,5010,5010,0
+20250328,154400,3728590,5010,5010,5010,5010,187
+20250328,154300,3728590,5010,5010,5010,5010,0
+20250328,154200,3728590,5010,5010,5010,5010,0
+20250328,154100,3728590,5010,5010,5010,5010,0
+20250328,154000,3728590,5010,5010,5010,5010,0
+20250328,153900,3728590,5010,5010,5010,5010,0
+20250328,153800,3728590,5010,5010,5010,5010,0
+20250328,153700,3728590,5010,5010,5010,5010,0
+20250328,153600,3728590,5010,5010,5010,5010,0
+20250328,153500,3728590,5010,5010,5010,5010,0
+20250328,153400,3728590,5010,5010,5010,5010,0
+20250328,153300,3728590,5010,5010,5010,5010,0
+20250328,153200,3728590,5010,5010,5010,5010,0
+20250328,153100,3728590,5010,5010,5010,5010,0
+20250328,153000,3728590,5010,5010,5010,5010,187
+20250328,152900,2791720,5010,5010,5010,5010,0
+20250328,152800,2791720,5010,5010,5010,5010,0
+20250328,152700,2791720,5010,5010,5010,5010,0
+20250328,152600,2791720,5010,5010,5010,5010,0
+20250328,152500,2791720,5010,5010,5010,5010,0
+20250328,152400,2791720,5010,5010,5010,5010,0
+20250328,152300,2791720,5010,5010,5010,5010,0
+20250328,152200,2791720,5010,5010,5010,5010,0
+20250328,152100,2791720,5010,5010,5010,5010,0
+20250328,152000,2791720,5010,5010,5010,5010,0
+20250328,151900,2791720,5010,5010,5010,5010,0
+20250328,151800,2791720,5010,5010,5010,5010,0
+20250328,151700,2791720,5010,5010,5010,5010,0
+20250328,151600,2791720,5010,5010,5010,5010,0
+20250328,151500,2791720,5010,5010,5010,5010,0
+20250328,151400,2791720,5010,5010,5010,5010,0
+20250328,151300,2791720,5010,5010,5010,5010,0
+20250328,151200,2791720,5010,5010,5010,5010,0
+20250328,151100,2791720,5010,5010,5010,5010,0
+20250328,151000,2791720,5010,5010,5010,5010,0
+20250328,150900,2791720,5010,5010,5010,5010,0
+20250328,150800,2791720,5010,5010,5010,5010,0
+20250328,150700,2791720,5010,5010,5010,5010,0
+20250328,150600,2791720,5010,5010,5010,5010,0
+20250328,150500,2791720,5010,5010,5010,5010,0
+20250328,150400,2791720,5010,5010,5010,5010,0
+20250328,150300,2791720,5010,5010,5010,5010,0
+20250328,150200,2791720,5010,5010,5010,5010,0
+20250328,150100,2791720,5010,5010,5010,5010,11
+20250328,150000,2736610,5050,5050,5050,5050,0
+20250328,145900,2736610,5050,5050,5050,5050,0
+20250328,145800,2736610,5050,5050,5050,5050,0
+20250328,145700,2736610,5050,5050,5050,5050,0
+20250328,145600,2736610,5050,5050,5050,5050,0
+20250328,145500,2736610,5050,5050,5050,5050,5
+20250328,145400,2711360,5060,5060,5060,5060,0
+20250328,145300,2711360,5060,5060,5060,5060,0
+20250328,145200,2711360,5060,5060,5060,5060,0
+20250328,145100,2711360,5060,5060,5060,5060,0
+20250328,145000,2711360,5060,5060,5060,5060,0
+20250328,144900,2711360,5060,5060,5060,5060,0
+20250328,144800,2711360,5060,5060,5060,5060,0
+20250328,144700,2711360,5060,5060,5060,5060,0
+20250328,144600,2711360,5060,5060,5060,5060,0
+20250328,144500,2711360,5060,5060,5060,5060,0
+20250328,144400,2711360,5060,5060,5060,5060,0
+20250328,144300,2711360,5060,5060,5060,5060,0
+20250328,144200,2711360,5060,5060,5060,5060,0
+20250328,144100,2711360,5060,5060,5060,5060,0
+20250328,144000,2711360,5060,5060,5060,5060,0
+20250328,143900,2711360,5060,5060,5060,5060,0
+20250328,143800,2711360,5060,5060,5060,5060,0
+20250328,143700,2711360,5060,5060,5060,5060,0
+20250328,143600,2711360,5060,5060,5060,5060,0
+20250328,143500,2711360,5060,5060,5060,5060,0
+20250328,143400,2711360,5060,5060,5060,5060,0
+20250328,143300,2711360,5060,5060,5060,5060,0
+20250328,143200,2711360,5060,5060,5060,5060,0
+20250328,143100,2711360,5060,5060,5060,5060,0
+20250328,143000,2711360,5060,5060,5060,5060,0
+20250328,142900,2711360,5060,5060,5060,5060,0
+20250328,142800,2711360,5060,5060,5060,5060,0
+20250328,142700,2711360,5060,5060,5060,5060,0
+20250328,142600,2711360,5060,5060,5060,5060,0
+20250328,142500,2711360,5060,5060,5060,5060,0
+20250328,142400,2711360,5060,5060,5060,5060,0
+20250328,142300,2711360,5060,5060,5060,5060,0
+20250328,142200,2711360,5060,5060,5060,5060,0
+20250328,142100,2711360,5060,5060,5060,5060,0
+20250328,142000,2711360,5060,5060,5060,5060,0
+20250328,141900,2711360,5060,5060,5060,5060,0
+20250328,141800,2711360,5060,5060,5060,5060,0
+20250328,141700,2711360,5060,5060,5060,5060,0
+20250328,141600,2711360,5060,5060,5060,5060,0
+20250328,141500,2711360,5060,5060,5060,5060,0
+20250328,141400,2711360,5060,5060,5060,5060,0
+20250328,141300,2711360,5060,5060,5060,5060,0
+20250328,141200,2711360,5060,5060,5060,5060,0
+20250328,141100,2711360,5060,5060,5060,5060,0
+20250328,141000,2711360,5060,5060,5060,5060,0
+20250328,140900,2711360,5060,5060,5060,5060,0
+20250328,140800,2711360,5060,5060,5060,5060,0
+20250328,140700,2711360,5060,5060,5060,5060,0
+20250328,140600,2711360,5060,5060,5060,5060,0
+20250328,140500,2711360,5060,5060,5060,5060,0
+20250328,140400,2711360,5060,5060,5060,5060,0
+20250328,140300,2711360,5060,5060,5060,5060,0
+20250328,140200,2711360,5060,5060,5060,5060,0
+20250328,140100,2711360,5060,5060,5060,5060,0
+20250328,140000,2711360,5060,5060,5060,5060,0
+20250328,135900,2711360,5060,5060,5060,5060,0
+20250328,135800,2711360,5060,5060,5060,5060,0
+20250328,135700,2711360,5060,5060,5060,5060,0
+20250328,135600,2711360,5060,5060,5060,5060,0
+20250328,135500,2711360,5060,5060,5060,5060,0
+20250328,135400,2711360,5060,5060,5060,5060,0
+20250328,135300,2711360,5060,5060,5060,5060,0
+20250328,135200,2711360,5060,5060,5060,5060,0
+20250328,135100,2711360,5060,5060,5060,5060,0
+20250328,135000,2711360,5060,5060,5060,5060,0
+20250328,134900,2711360,5060,5060,5060,5060,0
+20250328,134800,2711360,5060,5060,5060,5060,0
+20250328,134700,2711360,5060,5060,5060,5060,0
+20250328,134600,2711360,5060,5060,5060,5060,0
+20250328,134500,2711360,5060,5060,5060,5060,0
+20250328,134400,2711360,5060,5060,5060,5060,0
+20250328,134300,2711360,5060,5060,5060,5060,0
+20250328,134200,2711360,5060,5060,5060,5060,0
+20250328,134100,2711360,5060,5060,5060,5060,0
+20250328,134000,2711360,5060,5060,5060,5060,0
+20250328,133900,2711360,5060,5060,5060,5060,0
+20250328,133800,2711360,5060,5060,5060,5060,0
+20250328,133700,2711360,5060,5060,5060,5060,0
+20250328,133600,2711360,5060,5060,5060,5060,0
+20250328,133500,2711360,5060,5060,5060,5060,0
+20250328,133400,2711360,5060,5060,5060,5060,0
+20250328,133300,2711360,5060,5060,5060,5060,0
+20250328,133200,2711360,5060,5060,5060,5060,0
+20250328,133100,2711360,5060,5060,5060,5060,0
+20250328,133000,2711360,5060,5060,5060,5060,0
+20250328,132900,2711360,5060,5060,5060,5060,0
+20250328,132800,2711360,5060,5060,5060,5060,0
+20250328,132700,2711360,5060,5060,5060,5060,0
+20250328,132600,2711360,5060,5060,5060,5060,0
+20250328,132500,2711360,5060,5060,5060,5060,0
+20250328,132400,2711360,5060,5060,5060,5060,0
+20250328,132300,2711360,5060,5060,5060,5060,0
+20250328,132200,2711360,5060,5060,5060,5060,0
+20250328,132100,2711360,5060,5060,5060,5060,0
+20250328,132000,2711360,5060,5060,5060,5060,0
+20250328,131900,2711360,5060,5060,5060,5060,0
+20250328,131800,2711360,5060,5060,5060,5060,0
+20250328,131700,2711360,5060,5060,5060,5060,0
+20250328,131600,2711360,5060,5060,5060,5060,0
+20250328,131500,2711360,5060,5060,5060,5060,0
+20250328,131400,2711360,5060,5060,5060,5060,0
+20250328,131300,2711360,5060,5060,5060,5060,0
+20250328,131200,2711360,5060,5060,5060,5060,0
+20250328,131100,2711360,5060,5060,5060,5060,0
+20250328,131000,2711360,5060,5060,5060,5060,0
+20250328,130900,2711360,5060,5060,5060,5060,0
+20250328,130800,2711360,5060,5060,5060,5060,0
+20250328,130700,2711360,5060,5060,5060,5060,0
+20250328,130600,2711360,5060,5060,5060,5060,0
+20250328,130500,2711360,5060,5060,5060,5060,1
+20250328,130400,2706300,5060,5060,5060,5060,0
+20250328,130300,2706300,5060,5060,5060,5060,0
+20250328,130200,2706300,5060,5050,5060,5050,50
+20250328,130100,2453340,5000,5000,5000,5000,0
+20250328,130000,2453340,5000,5000,5000,5000,7
+20250328,125900,2418340,5060,5060,5060,5060,1
+20250328,125800,2413280,5000,5000,5000,5000,0
+20250328,125700,2413280,5000,5000,5000,5000,0
+20250328,125600,2413280,5000,5000,5000,5000,0
+20250328,125500,2413280,5000,5000,5000,5000,0
+20250328,125400,2413280,5000,5000,5000,5000,1
+20250328,125300,2408280,5060,5060,5060,5060,0
+20250328,125200,2408280,5060,5060,5060,5060,0
+20250328,125100,2408280,5060,5060,5060,5060,0
+20250328,125000,2408280,5060,5060,5060,5060,0
+20250328,124900,2408280,5060,5060,5060,5060,0
+20250328,124800,2408280,5060,5060,5060,5060,0
+20250328,124700,2408280,5060,5060,5060,5060,0
+20250328,124600,2408280,5060,5060,5060,5060,0
+20250328,124500,2408280,5060,5060,5060,5060,0
+20250328,124400,2408280,5060,5060,5060,5060,0
+20250328,124300,2408280,5060,5060,5060,5060,0
+20250328,124200,2408280,5060,5060,5060,5060,0
+20250328,124100,2408280,5060,5060,5060,5060,0
+20250328,124000,2408280,5060,5060,5060,5060,0
+20250328,123900,2408280,5060,5060,5060,5060,0
+20250328,123800,2408280,5060,5060,5060,5060,0
+20250328,123700,2408280,5060,5060,5060,5060,0
+20250328,123600,2408280,5060,5060,5060,5060,0
+20250328,123500,2408280,5060,5060,5060,5060,0
+20250328,123400,2408280,5060,5060,5060,5060,0
+20250328,123300,2408280,5060,5060,5060,5060,0
+20250328,123200,2408280,5060,5060,5060,5060,4
+20250328,123100,2388040,5060,5060,5060,5060,0
+20250328,123000,2388040,5060,5060,5060,5060,0
+20250328,122900,2388040,5060,5060,5060,5060,0
+20250328,122800,2388040,5060,5060,5060,5060,0
+20250328,122700,2388040,5060,5060,5060,5060,0
+20250328,122600,2388040,5060,5060,5060,5060,0
+20250328,122500,2388040,5060,5060,5060,5060,0
+20250328,122400,2388040,5060,5060,5060,5060,0
+20250328,122300,2388040,5060,5060,5060,5060,0
+20250328,122200,2388040,5060,5060,5060,5060,0
+20250328,122100,2388040,5060,5060,5060,5060,0
+20250328,122000,2388040,5060,5060,5060,5060,0
+20250328,121900,2388040,5060,5060,5060,5060,0
+20250328,121800,2388040,5060,5060,5060,5060,0
+20250328,121700,2388040,5060,5060,5060,5060,0
+20250328,121600,2388040,5060,5060,5060,5060,0
+20250328,121500,2388040,5060,5060,5060,5060,0
+20250328,121400,2388040,5060,5060,5060,5060,0
+20250328,121300,2388040,5060,5060,5060,5060,0
+20250328,121200,2388040,5060,5060,5060,5060,0
+20250328,121100,2388040,5060,5060,5060,5060,0
+20250328,121000,2388040,5060,5060,5060,5060,0
+20250328,120900,2388040,5060,5060,5060,5060,0
+20250328,120800,2388040,5060,5060,5060,5060,0
+20250328,120700,2388040,5060,5060,5060,5060,0
+20250328,120600,2388040,5060,5060,5060,5060,0
+20250328,120500,2388040,5060,5060,5060,5060,0
+20250328,120400,2388040,5060,5060,5060,5060,0
+20250328,120300,2388040,5060,5060,5060,5060,0
+20250328,120200,2388040,5060,5060,5060,5060,0
+20250328,120100,2388040,5060,5060,5060,5060,0
+20250328,120000,2388040,5060,5060,5060,5060,0
+20250328,115900,2388040,5060,5060,5060,5060,0
+20250328,115800,2388040,5060,5060,5060,5060,0
+20250328,115700,2388040,5060,5060,5060,5060,0
+20250328,115600,2388040,5060,5060,5060,5060,0
+20250328,115500,2388040,5060,5060,5060,5060,0
+20250328,115400,2388040,5060,5060,5060,5060,0
+20250328,115300,2388040,5060,5060,5060,5060,0
+20250328,115200,2388040,5060,5060,5060,5060,0
+20250328,115100,2388040,5060,5060,5060,5060,0
+20250328,115000,2388040,5060,5060,5060,5060,0
+20250328,114900,2388040,5060,5060,5060,5060,0
+20250328,114800,2388040,5060,5060,5060,5060,0
+20250328,114700,2388040,5060,5060,5060,5060,0
+20250328,114600,2388040,5060,5060,5060,5060,0
+20250328,114500,2388040,5060,5060,5060,5060,0
+20250328,114400,2388040,5060,5060,5060,5060,0
+20250328,114300,2388040,5060,5060,5060,5060,0
+20250328,114200,2388040,5060,5060,5060,5060,0
+20250328,114100,2388040,5060,5060,5060,5060,0
+20250328,114000,2388040,5060,5000,5060,5000,7
+20250328,113900,2352980,5000,5000,5000,5000,0
+20250328,113800,2352980,5000,5000,5000,5000,0
+20250328,113700,2352980,5000,5000,5000,5000,0
+20250328,113600,2352980,5000,5000,5000,5000,0
+20250328,113500,2352980,5000,5000,5000,5000,0
+20250328,113400,2352980,5000,5070,5070,5000,25
+20250328,113300,2226430,5070,5070,5070,5070,0
+20250328,113200,2226430,5070,5070,5070,5070,0
+20250328,113100,2226430,5070,5070,5070,5070,10
+20250328,113000,2175730,5090,5090,5090,5090,0
+20250328,112900,2175730,5090,5090,5090,5090,0
+20250328,112800,2175730,5090,5090,5090,5090,0
+20250328,112700,2175730,5090,5090,5090,5090,0
+20250328,112600,2175730,5090,5070,5100,5070,269
+20250328,112500,808640,5060,5060,5060,5060,137
+20250328,112400,115420,5070,5070,5070,5070,0
+20250328,112300,115420,5070,5070,5070,5070,0
+20250328,112200,115420,5070,5070,5070,5070,0
+20250328,112100,115420,5070,5070,5070,5070,0
+20250328,112000,115420,5070,5070,5070,5070,0
+20250328,111900,115420,5070,5070,5070,5070,0
+20250328,111800,115420,5070,5070,5070,5070,0
+20250328,111700,115420,5070,5070,5070,5070,0
+20250328,111600,115420,5070,5070,5070,5070,0
+20250328,111500,115420,5070,5070,5070,5070,0
+20250328,111400,115420,5070,5070,5070,5070,0
+20250328,111300,115420,5070,5070,5070,5070,0
+20250328,111200,115420,5070,5070,5070,5070,0
+20250328,111100,115420,5070,5070,5070,5070,0
+20250328,111000,115420,5070,5070,5070,5070,0
+20250328,110900,115420,5070,5070,5070,5070,0
+20250328,110800,115420,5070,5070,5070,5070,0
+20250328,110700,115420,5070,5070,5070,5070,0
+20250328,110600,115420,5070,5070,5070,5070,0
+20250328,110500,115420,5070,5070,5070,5070,0
+20250328,110400,115420,5070,5070,5070,5070,0
+20250328,110300,115420,5070,5070,5070,5070,0
+20250328,110200,115420,5070,5070,5070,5070,0
+20250328,110100,115420,5070,5070,5070,5070,0
+20250328,110000,115420,5070,5070,5070,5070,0
+20250328,105900,115420,5070,5070,5070,5070,0
+20250328,105800,115420,5070,5070,5070,5070,0
+20250328,105700,115420,5070,5070,5070,5070,0
+20250328,105600,115420,5070,5070,5070,5070,0
+20250328,105500,115420,5070,5070,5070,5070,0
+20250328,105400,115420,5070,5070,5070,5070,0
+20250328,105300,115420,5070,5070,5070,5070,0
+20250328,105200,115420,5070,5070,5070,5070,0
+20250328,105100,115420,5070,5070,5070,5070,0
+20250328,105000,115420,5070,5070,5070,5070,0
+20250328,104900,115420,5070,5070,5070,5070,0
+20250328,104800,115420,5070,5070,5070,5070,0
+20250328,104700,115420,5070,5070,5070,5070,0
+20250328,104600,115420,5070,5070,5070,5070,0
+20250328,104500,115420,5070,5070,5070,5070,0
+20250328,104400,115420,5070,5070,5070,5070,0
+20250328,104300,115420,5070,5070,5070,5070,0
+20250328,104200,115420,5070,5070,5070,5070,0
+20250328,104100,115420,5070,5070,5070,5070,0
+20250328,104000,115420,5070,5070,5070,5070,0
+20250328,103900,115420,5070,5070,5070,5070,0
+20250328,103800,115420,5070,5070,5070,5070,0
+20250328,103700,115420,5070,5070,5070,5070,0
+20250328,103600,115420,5070,5070,5070,5070,0
+20250328,103500,115420,5070,5070,5070,5070,0
+20250328,103400,115420,5070,5070,5070,5070,0
+20250328,103300,115420,5070,5070,5070,5070,0
+20250328,103200,115420,5070,5070,5070,5070,0
+20250328,103100,115420,5070,5070,5070,5070,0
+20250328,103000,115420,5070,5070,5070,5070,0
+20250328,102900,115420,5070,5070,5070,5070,0
+20250328,102800,115420,5070,5070,5070,5070,0
+20250328,102700,115420,5070,5070,5070,5070,0
+20250328,102600,115420,5070,5070,5070,5070,0
+20250328,102500,115420,5070,5070,5070,5070,0
+20250328,102400,115420,5070,5070,5070,5070,0
+20250328,102300,115420,5070,5070,5070,5070,0
+20250328,102200,115420,5070,5070,5070,5070,0
+20250328,102100,115420,5070,5070,5070,5070,0
+20250328,102000,115420,5070,5070,5070,5070,0
+20250328,101900,115420,5070,5070,5070,5070,0
+20250328,101800,115420,5070,5070,5070,5070,0
+20250328,101700,115420,5070,5070,5070,5070,0
+20250328,101600,115420,5070,5070,5070,5070,0
+20250328,101500,115420,5070,5070,5070,5070,0
+20250328,101400,115420,5070,5070,5070,5070,0
+20250328,101300,115420,5070,5070,5070,5070,0
+20250328,101200,115420,5070,5070,5070,5070,0
+20250328,101100,115420,5070,5070,5070,5070,0
+20250328,101000,115420,5070,5070,5070,5070,0
+20250328,100900,115420,5070,5070,5070,5070,0
+20250328,100800,115420,5070,5070,5070,5070,0
+20250328,100700,115420,5070,5070,5070,5070,0
+20250328,100600,115420,5070,5070,5070,5070,0
+20250328,100500,115420,5070,5070,5070,5070,0
+20250328,100400,115420,5070,5070,5070,5070,0
+20250328,100300,115420,5070,5070,5070,5070,0
+20250328,100200,115420,5070,5070,5070,5070,0
+20250328,100100,115420,5070,5070,5070,5070,0
+20250328,100000,115420,5070,5070,5070,5070,0
+20250328,095900,115420,5070,5070,5070,5070,0
+20250328,095800,115420,5070,5070,5070,5070,0
+20250328,095700,115420,5070,5070,5070,5070,0
+20250328,095600,115420,5070,5070,5070,5070,0
+20250328,095500,115420,5070,5070,5070,5070,0
+20250328,095400,115420,5070,5070,5070,5070,0
+20250328,095300,115420,5070,5070,5070,5070,0
+20250328,095200,115420,5070,5070,5070,5070,0
+20250328,095100,115420,5070,5070,5070,5070,0
+20250328,095000,115420,5070,5070,5070,5070,0
+20250328,094900,115420,5070,5070,5070,5070,0
+20250328,094800,115420,5070,5070,5070,5070,1
+20250328,094700,110350,5070,5070,5070,5070,0
+20250328,094600,110350,5070,5070,5070,5070,0
+20250328,094500,110350,5070,5070,5070,5070,1
+20250328,094400,105280,5080,5080,5080,5080,0
+20250328,094300,105280,5080,5080,5080,5080,0
+20250328,094200,105280,5080,5080,5080,5080,0
+20250328,094100,105280,5080,5080,5080,5080,0
+20250328,094000,105280,5080,5080,5080,5080,0
+20250328,093900,105280,5080,5080,5080,5080,0
+20250328,093800,105280,5080,5080,5080,5080,0
+20250328,093700,105280,5080,5080,5080,5080,0
+20250328,093600,105280,5080,5080,5080,5080,0
+20250328,093500,105280,5080,5080,5080,5080,0
+20250328,093400,105280,5080,5080,5080,5080,0
+20250328,093300,105280,5080,5080,5080,5080,0
+20250328,093200,105280,5080,5080,5080,5080,0
+20250328,093100,105280,5080,5080,5080,5080,0
+20250328,093000,105280,5080,5080,5080,5080,0
+20250328,092900,105280,5080,5080,5080,5080,0
+20250328,092800,105280,5080,5080,5080,5080,0
+20250328,092700,105280,5080,5080,5080,5080,0
+20250328,092600,105280,5080,5080,5080,5080,0
+20250328,092500,105280,5080,5080,5080,5080,0
+20250328,092400,105280,5080,5080,5080,5080,0
+20250328,092300,105280,5080,5080,5080,5080,0
+20250328,092200,105280,5080,5080,5080,5080,0
+20250328,092100,105280,5080,5080,5080,5080,0
+20250328,092000,105280,5080,5080,5080,5080,0
+20250328,091900,105280,5080,5080,5080,5080,0
+20250328,091800,105280,5080,5080,5080,5080,0
+20250328,091700,105280,5080,5080,5080,5080,0
+20250328,091600,105280,5080,5080,5080,5080,0
+20250328,091500,105280,5080,5080,5080,5080,0
+20250328,091400,105280,5080,5080,5080,5080,1
+20250328,091300,100200,5000,5000,5000,5000,16
+20250328,091200,20200,5110,5110,5110,5110,0
+20250328,091100,20200,5110,5110,5110,5110,0
+20250328,091000,20200,5110,5110,5110,5110,0
+20250328,090900,20200,5110,5110,5110,5110,0
+20250328,090800,20200,5110,5110,5110,5110,0
+20250328,090700,20200,5110,5110,5110,5110,0
+20250328,090600,20200,5110,5110,5110,5110,0
+20250328,090500,20200,5110,5110,5110,5110,0
+20250328,090400,20200,5110,5110,5110,5110,0
+20250328,090300,20200,5110,5110,5110,5110,0
+20250328,090200,20200,5110,5110,5110,5110,0
+20250328,090100,20200,5110,5110,5110,5110,0
+20250328,090000,20200,5110,5030,5110,5030,4

111710/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
+20250328,160823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,-60,5,-1.18,3728590,738,19.29,5030,5110,5000,6590,3550,5070,5052.29,0.15,0,-18,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1031,9.44,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.80,4600,20240906,8.91,5470,-8.41,20250115,4835,3.62,20250325,5680,-11.80,20240329,4600,8.91,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250328,150826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,-60,5,-1.18,2791720,551,14.41,5030,5110,5000,6590,3550,5070,5066.64,0.15,0,-11,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1031,9.44,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.80,4600,20240906,8.91,5470,-8.41,20250115,4835,3.62,20250325,5680,-11.80,20240329,4600,8.91,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250328,140828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,-10,5,-0.20,2711360,535,13.99,5030,5110,5000,6590,3550,5070,5067.96,0.15,0,-11,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1042,9.53,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.92,4600,20240906,10.00,5470,-7.50,20250115,4835,4.65,20250325,5680,-10.92,20240329,4600,10.00,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250328,130826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,-10,5,-0.20,2711360,535,13.99,5030,5110,5000,6590,3550,5070,5067.96,0.15,0,-11,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1042,9.53,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.92,4600,20240906,10.00,5470,-7.50,20250115,4835,4.65,20250325,5680,-10.92,20240329,4600,10.00,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250328,120824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,-10,5,-0.20,2388040,471,12.31,5030,5110,5000,6590,3550,5070,5070.15,0.15,0,-11,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1042,9.53,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.92,4600,20240906,10.00,5470,-7.50,20250115,4835,4.65,20250325,5680,-10.92,20240329,4600,10.00,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250328,110822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5070,0,3,0.00,115420,23,0.60,5030,5110,5000,6590,3550,5070,5018.26,0.15,0,1,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1044,9.55,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.74,4600,20240906,10.22,5470,-7.31,20250115,4835,4.86,20250325,5680,-10.74,20240329,4600,10.22,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250328,100828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5070,0,3,0.00,115420,23,0.60,5030,5110,5000,6590,3550,5070,5018.26,0.15,0,1,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1044,9.55,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.74,4600,20240906,10.22,5470,-7.31,20250115,4835,4.86,20250325,5680,-10.74,20240329,4600,10.22,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250328,090833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,40,2,0.79,20200,4,0.10,5030,5110,5030,6590,3550,5070,5050.00,0.15,0,1,5186,5127,5061,5002,4936,5157,5032,41,1520,200,3650,10,1,20588000,1052,9.62,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.04,4600,20240906,11.09,5470,-6.58,20250115,4835,5.69,20250325,5680,-10.04,20240329,4600,11.09,20240906,0.25,N,111710,200,41 억,,30575,N,N,0,N,00,N
+20250327,162027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5070,70,2,1.40,19323265,3825,713.62,5000,5120,4995,6500,3500,5000,5051.83,0.15,0,-163,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1044,9.55,0.56,12,0.02,531.00,9049.00,5680,20240322,-10.74,4600,20240906,10.22,5470,-7.31,20250115,4835,4.86,20250325,5680,-10.74,20240327,4600,10.22,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250327,150825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5070,70,2,1.40,19110375,3783,705.78,5000,5120,4995,6500,3500,5000,5051.65,0.15,0,-163,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1044,9.55,0.56,12,0.02,531.00,9049.00,5680,20240322,-10.74,4600,20240906,10.22,5470,-7.31,20250115,4835,4.86,20250325,5680,-10.74,20240327,4600,10.22,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250327,140824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5090,90,2,1.80,18963695,3754,700.37,5000,5120,4995,6500,3500,5000,5051.60,0.15,0,-157,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1048,9.59,0.56,12,0.02,531.00,9049.00,5680,20240322,-10.39,4600,20240906,10.65,5470,-6.95,20250115,4835,5.27,20250325,5680,-10.39,20240327,4600,10.65,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250327,130821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5090,90,2,1.80,18963695,3754,700.37,5000,5120,4995,6500,3500,5000,5051.60,0.15,0,-157,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1048,9.59,0.56,12,0.02,531.00,9049.00,5680,20240322,-10.39,4600,20240906,10.65,5470,-6.95,20250115,4835,5.27,20250325,5680,-10.39,20240327,4600,10.65,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250327,120829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,10,2,0.20,18958605,3753,700.19,5000,5120,4995,6500,3500,5000,5051.59,0.15,0,-157,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1031,9.44,0.55,12,0.02,531.00,9049.00,5680,20240322,-11.80,4600,20240906,8.91,5470,-8.41,20250115,4835,3.62,20250325,5680,-11.80,20240327,4600,8.91,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250327,110825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5080,80,2,1.60,12633665,2512,468.66,5000,5110,4995,6500,3500,5000,5029.33,0.15,0,-174,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1046,9.57,0.56,12,0.01,531.00,9049.00,5680,20240322,-10.56,4600,20240906,10.43,5470,-7.13,20250115,4835,5.07,20250325,5680,-10.56,20240327,4600,10.43,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250327,100821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,60,2,1.20,8648735,1726,322.01,5000,5060,4995,6500,3500,5000,5010.85,0.15,0,-175,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1042,9.53,0.56,12,0.01,531.00,9049.00,5680,20240322,-10.92,4600,20240906,10.00,5470,-7.50,20250115,4835,4.65,20250325,5680,-10.92,20240327,4600,10.00,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250327,090826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,0,3,0.00,50000,10,1.87,5000,5000,5000,6500,3500,5000,5000.00,0.15,0,0,5056,5027,4981,4952,4906,5042,4967,41,1500,200,3600,10,1,20588000,1029,9.42,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.97,4600,20240906,8.70,5470,-8.59,20250115,4835,3.41,20250325,5680,-11.97,20240327,4600,8.70,20240906,0.25,N,111710,200,41 억,,30573,N,N,0,N,00,N
+20250326,160815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,15,2,0.30,2661445,536,20.48,4970,5010,4935,6480,3490,4985,4965.38,0.15,0,-3,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,10,1,20588000,1029,9.42,0.55,12,0.00,531.00,9049.00,5680,20240314,-11.97,4600,20240906,8.70,5470,-8.59,20250115,4835,3.41,20250325,5680,-11.97,20240327,4600,8.70,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250326,150818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,15,2,0.30,2661445,536,20.48,4970,5010,4935,6480,3490,4985,4965.38,0.15,0,-3,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,10,1,20588000,1029,9.42,0.55,12,0.00,531.00,9049.00,5680,20240314,-11.97,4600,20240906,8.70,5470,-8.59,20250115,4835,3.41,20250325,5680,-11.97,20240327,4600,8.70,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250326,140817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4990,5,2,0.10,2311735,466,17.81,4970,5010,4935,6480,3490,4985,4960.80,0.15,0,-3,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,5,1,20588000,1027,9.40,0.55,12,0.00,531.00,9049.00,5680,20240314,-12.15,4600,20240906,8.48,5470,-8.78,20250115,4835,3.21,20250325,5680,-12.15,20240327,4600,8.48,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250326,130817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4995,10,2,0.20,916460,184,7.03,4970,5010,4950,6480,3490,4985,4980.76,0.15,0,-8,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,5,1,20588000,1028,9.41,0.55,12,0.00,531.00,9049.00,5680,20240314,-12.06,4600,20240906,8.59,5470,-8.68,20250115,4835,3.31,20250325,5680,-12.06,20240327,4600,8.59,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250326,120822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4995,10,2,0.20,916460,184,7.03,4970,5010,4950,6480,3490,4985,4980.76,0.15,0,-8,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,5,1,20588000,1028,9.41,0.55,12,0.00,531.00,9049.00,5680,20240314,-12.06,4600,20240906,8.59,5470,-8.68,20250115,4835,3.31,20250325,5680,-12.06,20240327,4600,8.59,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250326,110818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,15,2,0.30,876810,176,6.73,4970,5010,4970,6480,3490,4985,4981.88,0.15,0,-8,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,10,1,20588000,1029,9.42,0.55,12,0.00,531.00,9049.00,5680,20240314,-11.97,4600,20240906,8.70,5470,-8.59,20250115,4835,3.41,20250325,5680,-11.97,20240327,4600,8.70,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250326,100819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,15,2,0.30,871810,175,6.69,4970,5010,4970,6480,3490,4985,4981.77,0.15,0,-8,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,10,1,20588000,1029,9.42,0.55,12,0.00,531.00,9049.00,5680,20240314,-11.97,4600,20240906,8.70,5470,-8.59,20250115,4835,3.41,20250325,5680,-11.97,20240327,4600,8.70,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250326,090818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4970,-15,5,-0.30,9940,2,0.08,4970,4970,4970,6480,3490,4985,4970.00,0.15,0,0,5105,5045,4940,4880,4775,5075,4910,41,1495,200,3580,5,1,20588000,1023,9.36,0.55,12,0.00,531.00,9049.00,5680,20240314,-12.50,4600,20240906,8.04,5470,-9.14,20250115,4835,2.79,20250325,5680,-12.50,20240327,4600,8.04,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,160813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4985,140,2,2.89,12884075,2617,34.26,4845,5000,4835,6290,3395,4845,4923.22,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,1026,9.39,0.55,12,0.01,531.00,9049.00,5680,20240313,-12.24,4600,20240906,8.37,5470,-8.87,20250115,4835,3.10,20250325,5680,-12.24,20240327,4600,8.37,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,150815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,135,2,2.79,12560035,2552,33.41,4845,5000,4835,6290,3395,4845,4921.64,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,1025,9.38,0.55,12,0.01,531.00,9049.00,5680,20240313,-12.32,4600,20240906,8.26,5470,-8.96,20250115,4835,3.00,20250325,5680,-12.32,20240327,4600,8.26,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,140812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4985,140,2,2.89,12500310,2540,33.25,4845,5000,4835,6290,3395,4845,4921.38,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,1026,9.39,0.55,12,0.01,531.00,9049.00,5680,20240313,-12.24,4600,20240906,8.37,5470,-8.87,20250115,4835,3.10,20250325,5680,-12.24,20240327,4600,8.37,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,130813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4975,130,2,2.68,11533675,2346,30.71,4845,5000,4835,6290,3395,4845,4916.32,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,1024,9.37,0.55,12,0.01,531.00,9049.00,5680,20240313,-12.41,4600,20240906,8.15,5470,-9.05,20250115,4835,2.90,20250325,5680,-12.41,20240327,4600,8.15,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,120813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4925,80,2,1.65,10487170,2134,27.94,4845,5000,4835,6290,3395,4845,4914.33,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,1014,9.27,0.54,12,0.01,531.00,9049.00,5680,20240313,-13.29,4600,20240906,7.07,5470,-9.96,20250115,4835,1.86,20250325,5680,-13.29,20240327,4600,7.07,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,110812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4970,125,2,2.58,10324335,2101,27.50,4845,5000,4835,6290,3395,4845,4914.01,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,1023,9.36,0.55,12,0.01,531.00,9049.00,5680,20240313,-12.50,4600,20240906,8.04,5470,-9.14,20250115,4835,2.79,20250325,5680,-12.50,20240327,4600,8.04,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,100822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4975,130,2,2.68,5662285,1167,15.28,4845,5000,4835,6290,3395,4845,4852.00,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,1024,9.37,0.55,12,0.01,531.00,9049.00,5680,20240313,-12.41,4600,20240906,8.15,5470,-9.05,20250115,4835,2.90,20250325,5680,-12.41,20240327,4600,8.15,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250325,090819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4840,-5,5,-0.10,372980,77,1.01,4845,4845,4840,6290,3395,4845,4843.90,0.15,0,0,5025,4935,4890,4800,4755,4912,4777,41,1445,200,3480,5,1,20588000,996,9.11,0.53,12,0.00,531.00,9049.00,5680,20240313,-14.79,4600,20240906,5.22,5470,-11.52,20250115,4840,0.00,20250325,5680,-14.79,20240327,4600,5.22,20240906,0.25,N,111710,200,41 억,,30568,N,N,0,N,00,N
+20250324,160811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4845,-135,5,-2.71,37160930,7639,768.51,4915,4980,4845,6470,3490,4980,4864.89,0.14,0,-5,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,997,9.12,0.54,12,0.04,531.00,9049.00,5860,20240312,-17.32,4600,20240906,5.33,5470,-11.43,20250115,4845,0.00,20250324,5680,-14.70,20240327,4600,5.33,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
+20250324,150816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4865,-115,5,-2.31,30754725,6318,635.61,4915,4980,4850,6470,3490,4980,4867.79,0.14,0,241,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,1002,9.16,0.54,12,0.03,531.00,9049.00,5860,20240312,-16.98,4600,20240906,5.76,5470,-11.06,20250115,4850,0.31,20250324,5680,-14.35,20240327,4600,5.76,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
+20250324,140817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4870,-110,5,-2.21,30302855,6225,626.26,4915,4980,4850,6470,3490,4980,4867.93,0.14,0,241,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,1003,9.17,0.54,12,0.03,531.00,9049.00,5860,20240312,-16.89,4600,20240906,5.87,5470,-10.97,20250115,4850,0.41,20250324,5680,-14.26,20240327,4600,5.87,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
+20250324,130816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4895,-85,5,-1.71,24190960,4969,499.90,4915,4980,4850,6470,3490,4980,4868.38,0.14,0,-5,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,1008,9.22,0.54,12,0.02,531.00,9049.00,5860,20240312,-16.47,4600,20240906,6.41,5470,-10.51,20250115,4850,0.93,20250324,5680,-13.82,20240327,4600,6.41,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
+20250324,120816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4860,-120,5,-2.41,24156695,4962,499.20,4915,4980,4850,6470,3490,4980,4868.34,0.14,0,-5,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,1001,9.15,0.54,12,0.02,531.00,9049.00,5860,20240312,-17.06,4600,20240906,5.65,5470,-11.15,20250115,4850,0.21,20250324,5680,-14.44,20240327,4600,5.65,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
+20250324,110815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4890,-90,5,-1.81,11029375,2265,227.87,4915,4980,4850,6470,3490,4980,4869.48,0.14,0,-5,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,1007,9.21,0.54,12,0.01,531.00,9049.00,5860,20240312,-16.55,4600,20240906,6.30,5470,-10.60,20250115,4850,0.82,20250324,5680,-13.91,20240327,4600,6.30,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
+20250324,100812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4960,-20,5,-0.40,529340,107,10.76,4915,4980,4915,6470,3490,4980,4947.10,0.14,0,-6,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,1021,9.34,0.55,12,0.00,531.00,9049.00,5860,20240312,-15.36,4600,20240906,7.83,5470,-9.32,20250115,4875,1.74,20250319,5680,-12.68,20240327,4600,7.83,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
+20250324,090815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,0,3,0.00,0,0,0.00,0,0,0,6470,3490,4980,0.00,0.14,0,0,5073,5026,4953,4906,4833,5050,4930,41,1490,200,3580,5,1,20588000,1025,9.38,0.55,12,0.00,531.00,9049.00,5860,20240312,-15.02,4600,20240906,8.26,5470,-8.96,20250115,4875,2.15,20250319,5680,-12.32,20240327,4600,8.26,20240906,0.25,N,111710,200,41 억,,28310,N,N,0,N,00,N
 20250321,160829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,60,2,1.22,4905835,994,36.86,4880,5000,4880,6390,3445,4920,4935.45,0.12,0,-64,5006,4962,4926,4882,4846,4985,4905,41,1470,200,3540,5,1,20588000,1025,9.38,0.55,12,0.00,531.00,9049.00,5860,20240312,-15.02,4600,20240906,8.26,5470,-8.96,20250115,4875,2.15,20250319,5680,-12.32,20240322,4600,8.26,20240906,0.25,N,111710,200,41 억,,25580,N,N,0,N,00,N
 20250321,150814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,60,2,1.22,4741735,961,35.63,4880,5000,4880,6390,3445,4920,4934.17,0.12,0,-38,5006,4962,4926,4882,4846,4985,4905,41,1470,200,3540,5,1,20588000,1025,9.38,0.55,12,0.00,531.00,9049.00,5860,20240312,-15.02,4600,20240906,8.26,5470,-8.96,20250115,4875,2.15,20250319,5680,-12.32,20240322,4600,8.26,20240906,0.25,N,111710,200,41 억,,25580,N,N,0,N,00,N
 20250321,140814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4995,75,2,1.52,4258565,863,32.00,4880,5000,4880,6390,3445,4920,4934.61,0.12,0,-50,5006,4962,4926,4882,4846,4985,4905,41,1470,200,3540,5,1,20588000,1028,9.41,0.55,12,0.00,531.00,9049.00,5860,20240312,-14.76,4600,20240906,8.59,5470,-8.68,20250115,4875,2.46,20250319,5680,-12.06,20240322,4600,8.59,20240906,0.25,N,111710,200,41 억,,25580,N,N,0,N,00,N

111710/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,20588000,0,102940000000,0.00
+20250325,0,20588000,0,102631180000,0.00
+20250324,0,20588000,0,99748860000,0.00
+20250321,0,20588000,0,102528240000,0.00
+20250320,0,20588000,0,101292960000,0.00
 20250319,0,20588000,0,100881200000,0.00
 20250318,0,20588000,0,104587040000,0.00
 20250317,0,20588000,0,102940000000,0.00

111710/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4980,5040,5130,4875,18443,91426915,00,0.00,N,5,-40,
 20250310,5020,5100,5130,4920,5585,27978287,00,0.00,N,5,-90,
 20250304,5110,4985,5270,4950,17274,88953039,00,0.00,N,2,70,
 20250224,5040,5020,5140,4950,19183,96868105,00,0.00,N,2,50,