Add accumulated files

123700/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3010,3025,3025,2995,15391,46248150,00,0.00,N,5,-15,
+20250326,3025,3025,3030,2985,19826,59608080,00,0.00,N,2,10,
+20250325,3015,3010,3050,2990,40244,121500435,00,0.00,N,2,15,
+20250324,3000,2975,3005,2975,21747,64975573,00,0.00,N,2,15,
 20250321,2985,2965,3010,2950,24884,74078405,00,0.00,N,2,20,
 20250320,2965,2985,3005,2965,12187,36272535,00,0.00,N,5,-20,
 20250319,2985,2960,2990,2950,12119,35940555,00,0.00,N,2,35,

123700/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
+20250328,2970,-40,5,943,-973,30,3,-3,0,12238,441,30,36,1,0,11295,1414,0,33,4,0
+20250327,3010,-15,5,1735,-825,-910,5,-2,-3,15379,3,9,46,0,0,13644,828,919,41,2,3
+20250326,3025,10,2,1841,-1839,-2,6,-6,0,19202,624,0,58,2,0,17361,2463,2,52,7,0
+20250325,3015,15,2,1681,-1668,-13,5,-5,0,39966,278,0,121,1,0,38285,1946,13,116,6,0
+20250324,3000,15,2,-959,957,2,-3,3,0,20591,1154,2,62,3,0,21550,197,0,64,1,0
 20250321,2985,20,2,366,764,-1130,1,2,-3,23295,1587,2,69,5,0,22929,823,1132,68,2,3
 20250320,2965,-20,5,-340,337,6,-1,1,0,11708,469,10,35,1,0,12048,132,4,36,0,0
 20250319,2985,35,2,-737,733,4,-2,2,0,11257,857,5,33,3,0,11994,124,1,36,0,0

123700/min/candle-20250324.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202100,64771573,3000,3000,3000,3000,179
+20250324,202000,64771573,3000,3000,3000,3000,0
+20250324,201900,64771573,3000,3000,3000,3000,0
+20250324,201800,64771573,3000,3000,3000,3000,0
+20250324,201700,64771573,3000,3000,3000,3000,0
+20250324,201600,64771573,3000,3000,3000,3000,0
+20250324,201500,64771573,3000,3000,3000,3000,0
+20250324,201400,64771573,3000,3000,3000,3000,0
+20250324,201300,64771573,3000,3000,3000,3000,0
+20250324,201200,64771573,3000,3000,3000,3000,0
+20250324,201100,64771573,3000,3000,3000,3000,0
+20250324,201000,64771573,3000,3000,3000,3000,0
+20250324,200900,64771573,3000,3000,3000,3000,0
+20250324,200800,64771573,3000,3000,3000,3000,0
+20250324,200700,64771573,3000,3000,3000,3000,0
+20250324,200600,64771573,3000,3000,3000,3000,0
+20250324,200500,64771573,3000,3000,3000,3000,0
+20250324,200400,64771573,3000,3000,3000,3000,0
+20250324,200300,64771573,3000,3000,3000,3000,0
+20250324,200200,64771573,3000,3000,3000,3000,0
+20250324,200100,64771573,3000,3000,3000,3000,0
+20250324,200000,64771573,3000,3000,3000,3000,0
+20250324,195900,64771573,3000,3000,3000,3000,0
+20250324,195800,64771573,3000,3000,3000,3000,0
+20250324,195700,64771573,3000,3000,3000,3000,0
+20250324,195600,64771573,3000,3000,3000,3000,0
+20250324,195500,64771573,3000,3000,3000,3000,0
+20250324,195400,64771573,3000,3000,3000,3000,0
+20250324,195300,64771573,3000,3000,3000,3000,0
+20250324,195200,64771573,3000,3000,3000,3000,0
+20250324,195100,64771573,3000,3000,3000,3000,179
+20250324,195000,64771573,3000,3000,3000,3000,0
+20250324,194900,64771573,3000,3000,3000,3000,0
+20250324,194800,64771573,3000,3000,3000,3000,0
+20250324,194700,64771573,3000,3000,3000,3000,0
+20250324,194600,64771573,3000,3000,3000,3000,0
+20250324,194500,64771573,3000,3000,3000,3000,0
+20250324,194400,64771573,3000,3000,3000,3000,0
+20250324,194300,64771573,3000,3000,3000,3000,0
+20250324,194200,64771573,3000,3000,3000,3000,0
+20250324,194100,64771573,3000,3000,3000,3000,0
+20250324,194000,64771573,3000,3000,3000,3000,0
+20250324,193900,64771573,3000,3000,3000,3000,0
+20250324,193800,64771573,3000,3000,3000,3000,0
+20250324,193700,64771573,3000,3000,3000,3000,0
+20250324,193600,64771573,3000,3000,3000,3000,0
+20250324,193500,64771573,3000,3000,3000,3000,0
+20250324,193400,64771573,3000,3000,3000,3000,0
+20250324,193300,64771573,3000,3000,3000,3000,0
+20250324,193200,64771573,3000,3000,3000,3000,0
+20250324,193100,64771573,3000,3000,3000,3000,0
+20250324,193000,64771573,3000,3000,3000,3000,0
+20250324,192900,64771573,3000,3000,3000,3000,0
+20250324,192800,64771573,3000,3000,3000,3000,0
+20250324,192700,64771573,3000,3000,3000,3000,0
+20250324,192600,64771573,3000,3000,3000,3000,0
+20250324,192500,64771573,3000,3000,3000,3000,0
+20250324,192400,64771573,3000,3000,3000,3000,0
+20250324,192300,64771573,3000,3000,3000,3000,0
+20250324,192200,64771573,3000,3000,3000,3000,0
+20250324,192100,64771573,3000,3000,3000,3000,179
+20250324,192000,64771573,3000,3000,3000,3000,0
+20250324,191900,64771573,3000,3000,3000,3000,0
+20250324,191800,64771573,3000,3000,3000,3000,0
+20250324,191700,64771573,3000,3000,3000,3000,0
+20250324,191600,64771573,3000,3000,3000,3000,0
+20250324,191500,64771573,3000,3000,3000,3000,0
+20250324,191400,64771573,3000,3000,3000,3000,0
+20250324,191300,64771573,3000,3000,3000,3000,0
+20250324,191200,64771573,3000,3000,3000,3000,0
+20250324,191100,64771573,3000,3000,3000,3000,0
+20250324,191000,64771573,3000,3000,3000,3000,0
+20250324,190900,64771573,3000,3000,3000,3000,0
+20250324,190800,64771573,3000,3000,3000,3000,0
+20250324,190700,64771573,3000,3000,3000,3000,0
+20250324,190600,64771573,3000,3000,3000,3000,0
+20250324,190500,64771573,3000,3000,3000,3000,0
+20250324,190400,64771573,3000,3000,3000,3000,0
+20250324,190300,64771573,3000,3000,3000,3000,0
+20250324,190200,64771573,3000,3000,3000,3000,0
+20250324,190100,64771573,3000,3000,3000,3000,0
+20250324,190000,64771573,3000,3000,3000,3000,0
+20250324,185900,64771573,3000,3000,3000,3000,0
+20250324,185800,64771573,3000,3000,3000,3000,0
+20250324,185700,64771573,3000,3000,3000,3000,0
+20250324,185600,64771573,3000,3000,3000,3000,0
+20250324,185500,64771573,3000,3000,3000,3000,0
+20250324,185400,64771573,3000,3000,3000,3000,0
+20250324,185300,64771573,3000,3000,3000,3000,0
+20250324,185200,64771573,3000,3000,3000,3000,0
+20250324,185100,64771573,3000,3000,3000,3000,179
+20250324,185000,64771573,3000,3000,3000,3000,0
+20250324,184900,64771573,3000,3000,3000,3000,0
+20250324,184800,64771573,3000,3000,3000,3000,0
+20250324,184700,64771573,3000,3000,3000,3000,0
+20250324,184600,64771573,3000,3000,3000,3000,0
+20250324,184500,64771573,3000,3000,3000,3000,0
+20250324,184400,64771573,3000,3000,3000,3000,0
+20250324,184300,64771573,3000,3000,3000,3000,0
+20250324,184200,64771573,3000,3000,3000,3000,0
+20250324,184100,64771573,3000,3000,3000,3000,0
+20250324,184000,64771573,3000,3000,3000,3000,0
+20250324,183900,64771573,3000,3000,3000,3000,0
+20250324,183800,64771573,3000,3000,3000,3000,0
+20250324,183700,64771573,3000,3000,3000,3000,0
+20250324,183600,64771573,3000,3000,3000,3000,0
+20250324,183500,64771573,3000,3000,3000,3000,0
+20250324,183400,64771573,3000,3000,3000,3000,0
+20250324,183300,64771573,3000,3000,3000,3000,0
+20250324,183200,64771573,3000,3000,3000,3000,0
+20250324,183100,64771573,3000,3000,3000,3000,0
+20250324,183000,64771573,3000,3000,3000,3000,0
+20250324,182900,64771573,3000,3000,3000,3000,0
+20250324,182800,64771573,3000,3000,3000,3000,0
+20250324,182700,64771573,3000,3000,3000,3000,0
+20250324,182600,64771573,3000,3000,3000,3000,0
+20250324,182500,64771573,3000,3000,3000,3000,0
+20250324,182400,64771573,3000,3000,3000,3000,0
+20250324,182300,64771573,3000,3000,3000,3000,0
+20250324,182200,64771573,3000,3000,3000,3000,0
+20250324,182100,64771573,3000,3000,3000,3000,179
+20250324,182000,64771573,3000,3000,3000,3000,0
+20250324,181900,64771573,3000,3000,3000,3000,0
+20250324,181800,64771573,3000,3000,3000,3000,0
+20250324,181700,64771573,3000,3000,3000,3000,0
+20250324,181600,64771573,3000,3000,3000,3000,0
+20250324,181500,64771573,3000,3000,3000,3000,0
+20250324,181400,64771573,3000,3000,3000,3000,0
+20250324,181300,64771573,3000,3000,3000,3000,0
+20250324,181200,64771573,3000,3000,3000,3000,0
+20250324,181100,64771573,3000,3000,3000,3000,0
+20250324,181000,64771573,3000,3000,3000,3000,0
+20250324,180900,64771573,3000,3000,3000,3000,0
+20250324,180800,64771573,3000,3000,3000,3000,0
+20250324,180700,64771573,3000,3000,3000,3000,0
+20250324,180600,64771573,3000,3000,3000,3000,0
+20250324,180500,64771573,3000,3000,3000,3000,0
+20250324,180400,64771573,3000,3000,3000,3000,0
+20250324,180300,64771573,3000,3000,3000,3000,0
+20250324,180200,64771573,3000,3000,3000,3000,0
+20250324,180100,64771573,3000,3000,3000,3000,0
+20250324,180000,64771573,3000,3000,3000,3000,0
+20250324,175900,64771573,3000,3000,3000,3000,0
+20250324,175800,64771573,3000,3000,3000,3000,0
+20250324,175700,64771573,3000,3000,3000,3000,0
+20250324,175600,64771573,3000,3000,3000,3000,0
+20250324,175500,64771573,3000,3000,3000,3000,0
+20250324,175400,64771573,3000,3000,3000,3000,0
+20250324,175300,64771573,3000,3000,3000,3000,0
+20250324,175200,64771573,3000,3000,3000,3000,0
+20250324,175100,64771573,3000,3000,3000,3000,179
+20250324,175000,64771573,3000,3000,3000,3000,0
+20250324,174900,64771573,3000,3000,3000,3000,0
+20250324,174800,64771573,3000,3000,3000,3000,0
+20250324,174700,64771573,3000,3000,3000,3000,0
+20250324,174600,64771573,3000,3000,3000,3000,0
+20250324,174500,64771573,3000,3000,3000,3000,0
+20250324,174400,64771573,3000,3000,3000,3000,0
+20250324,174300,64771573,3000,3000,3000,3000,0
+20250324,174200,64771573,3000,3000,3000,3000,0
+20250324,174100,64771573,3000,3000,3000,3000,0
+20250324,174000,64771573,3000,3000,3000,3000,0
+20250324,173900,64771573,3000,3000,3000,3000,0
+20250324,173800,64771573,3000,3000,3000,3000,0
+20250324,173700,64771573,3000,3000,3000,3000,0
+20250324,173600,64771573,3000,3000,3000,3000,0
+20250324,173500,64771573,3000,3000,3000,3000,0
+20250324,173400,64771573,3000,3000,3000,3000,0
+20250324,173300,64771573,3000,3000,3000,3000,0
+20250324,173200,64771573,3000,3000,3000,3000,0
+20250324,173100,64771573,3000,3000,3000,3000,0
+20250324,173000,64771573,3000,3000,3000,3000,0
+20250324,172900,64771573,3000,3000,3000,3000,0
+20250324,172800,64771573,3000,3000,3000,3000,0
+20250324,172700,64771573,3000,3000,3000,3000,0
+20250324,172600,64771573,3000,3000,3000,3000,0
+20250324,172500,64771573,3000,3000,3000,3000,0
+20250324,172400,64771573,3000,3000,3000,3000,0
+20250324,172300,64771573,3000,3000,3000,3000,0
+20250324,172200,64771573,3000,3000,3000,3000,0
+20250324,172100,64771573,3000,3000,3000,3000,179
+20250324,172000,64771573,3000,3000,3000,3000,0
+20250324,171900,64771573,3000,3000,3000,3000,0
+20250324,171800,64771573,3000,3000,3000,3000,0
+20250324,171700,64771573,3000,3000,3000,3000,0
+20250324,171600,64771573,3000,3000,3000,3000,0
+20250324,171500,64771573,3000,3000,3000,3000,0
+20250324,171400,64771573,3000,3000,3000,3000,0
+20250324,171300,64771573,3000,3000,3000,3000,0
+20250324,171200,64771573,3000,3000,3000,3000,0
+20250324,171100,64771573,3000,3000,3000,3000,0
+20250324,171000,64771573,3000,3000,3000,3000,0
+20250324,170900,64771573,3000,3000,3000,3000,0
+20250324,170800,64771573,3000,3000,3000,3000,0
+20250324,170700,64771573,3000,3000,3000,3000,0
+20250324,170600,64771573,3000,3000,3000,3000,0
+20250324,170500,64771573,3000,3000,3000,3000,0
+20250324,170400,64771573,3000,3000,3000,3000,0
+20250324,170300,64771573,3000,3000,3000,3000,0
+20250324,170200,64771573,3000,3000,3000,3000,0
+20250324,170100,64771573,3000,3000,3000,3000,0
+20250324,170000,64771573,3000,3000,3000,3000,0
+20250324,165900,64771573,3000,3000,3000,3000,0
+20250324,165800,64771573,3000,3000,3000,3000,0
+20250324,165700,64771573,3000,3000,3000,3000,0
+20250324,165600,64771573,3000,3000,3000,3000,0
+20250324,165500,64771573,3000,3000,3000,3000,0
+20250324,165400,64771573,3000,3000,3000,3000,0
+20250324,165300,64771573,3000,3000,3000,3000,0
+20250324,165200,64771573,3000,3000,3000,3000,0
+20250324,165100,64771573,3000,3000,3000,3000,179
+20250324,165000,64771573,3000,3000,3000,3000,0
+20250324,164900,64771573,3000,3000,3000,3000,0
+20250324,164800,64771573,3000,3000,3000,3000,0
+20250324,164700,64771573,3000,3000,3000,3000,0
+20250324,164600,64771573,3000,3000,3000,3000,0
+20250324,164500,64771573,3000,3000,3000,3000,0
+20250324,164400,64771573,3000,3000,3000,3000,0
+20250324,164300,64771573,3000,3000,3000,3000,0
+20250324,164200,64771573,3000,3000,3000,3000,0
+20250324,164100,64771573,3000,3000,3000,3000,0
+20250324,164000,64771573,3000,3000,3000,3000,0
+20250324,163900,64771573,3000,3000,3000,3000,0
+20250324,163800,64771573,3000,3000,3000,3000,0
+20250324,163700,64771573,3000,3000,3000,3000,0
+20250324,163600,64771573,3000,3000,3000,3000,0
+20250324,163500,64771573,3000,3000,3000,3000,0
+20250324,163400,64771573,3000,3000,3000,3000,0
+20250324,163300,64771573,3000,3000,3000,3000,0
+20250324,163200,64771573,3000,3000,3000,3000,0
+20250324,163100,64771573,3000,3000,3000,3000,0
+20250324,163000,64771573,3000,3000,3000,3000,0
+20250324,162900,64771573,3000,3000,3000,3000,0
+20250324,162800,64771573,3000,3000,3000,3000,0
+20250324,162700,64771573,3000,3000,3000,3000,0
+20250324,162600,64771573,3000,3000,3000,3000,0
+20250324,162500,64771573,3000,3000,3000,3000,0
+20250324,162400,64771573,3000,3000,3000,3000,0
+20250324,162300,64771573,3000,3000,3000,3000,0
+20250324,162200,64771573,3000,3000,3000,3000,0
+20250324,162100,64771573,3000,3000,3000,3000,179
+20250324,162000,64771573,3000,3000,3000,3000,0
+20250324,161900,64771573,3000,3000,3000,3000,0
+20250324,161800,64771573,3000,3000,3000,3000,0
+20250324,161700,64771573,3000,3000,3000,3000,0
+20250324,161600,64771573,3000,3000,3000,3000,0
+20250324,161500,64771573,3000,3000,3000,3000,0
+20250324,161400,64771573,3000,3000,3000,3000,0
+20250324,161300,64771573,3000,3000,3000,3000,0
+20250324,161200,64771573,3000,3000,3000,3000,0
+20250324,161100,64771573,3000,3000,3000,3000,0
+20250324,161000,64771573,3000,3000,3000,3000,0
+20250324,160900,64771573,3000,3000,3000,3000,0
+20250324,160800,64771573,3000,3000,3000,3000,0
+20250324,160700,64771573,3000,3000,3000,3000,0
+20250324,160600,64771573,3000,3000,3000,3000,0
+20250324,160500,64771573,3000,3000,3000,3000,0
+20250324,160400,64771573,3000,3000,3000,3000,0
+20250324,160300,64771573,3000,3000,3000,3000,0
+20250324,160200,64771573,3000,3000,3000,3000,0
+20250324,160100,64771573,3000,3000,3000,3000,0
+20250324,160000,64771573,3000,3000,3000,3000,0
+20250324,155900,64771573,3000,3000,3000,3000,0
+20250324,155800,64771573,3000,3000,3000,3000,0
+20250324,155700,64771573,3000,3000,3000,3000,0
+20250324,155600,64771573,3000,3000,3000,3000,0
+20250324,155500,64771573,3000,3000,3000,3000,0
+20250324,155400,64771573,3000,3000,3000,3000,0
+20250324,155300,64771573,3000,3000,3000,3000,0
+20250324,155200,64771573,3000,3000,3000,3000,0
+20250324,155100,64771573,3000,3000,3000,3000,179
+20250324,155000,64771573,3000,3000,3000,3000,0
+20250324,154900,64771573,3000,3000,3000,3000,0
+20250324,154800,64771573,3000,3000,3000,3000,0
+20250324,154700,64771573,3000,3000,3000,3000,0
+20250324,154600,64771573,3000,3000,3000,3000,0
+20250324,154500,64771573,3000,3000,3000,3000,0
+20250324,154400,64771573,3000,3000,3000,3000,0
+20250324,154300,64771573,3000,3000,3000,3000,0
+20250324,154200,64771573,3000,3000,3000,3000,0
+20250324,154100,64771573,3000,3000,3000,3000,0
+20250324,154000,64771573,3000,3000,3000,3000,0
+20250324,153900,64771573,3000,3000,3000,3000,0
+20250324,153800,64771573,3000,3000,3000,3000,0
+20250324,153700,64771573,3000,3000,3000,3000,0
+20250324,153600,64771573,3000,3000,3000,3000,0
+20250324,153500,64771573,3000,3000,3000,3000,0
+20250324,153400,64771573,3000,3000,3000,3000,0
+20250324,153300,64771573,3000,3000,3000,3000,0
+20250324,153200,64771573,3000,3000,3000,3000,0
+20250324,153100,64771573,3000,3000,3000,3000,0
+20250324,153000,64771573,3000,3000,3000,3000,179
+20250324,152900,64234573,3000,3000,3000,3000,0
+20250324,152800,64234573,3000,3000,3000,3000,0
+20250324,152700,64234573,3000,3000,3000,3000,0
+20250324,152600,64234573,3000,3000,3000,3000,0
+20250324,152500,64234573,3000,3000,3000,3000,0
+20250324,152400,64234573,3000,3000,3000,3000,0
+20250324,152300,64234573,3000,3000,3000,3000,0
+20250324,152200,64234573,3000,3000,3000,3000,0
+20250324,152100,64234573,3000,3000,3000,3000,0
+20250324,152000,64234573,3000,3000,3000,3000,0
+20250324,151900,64234573,3000,2990,3000,2990,501
+20250324,151800,62736573,2990,2990,2990,2990,0
+20250324,151700,62736573,2990,2990,2990,2990,0
+20250324,151600,62736573,2990,2990,2990,2990,0
+20250324,151500,62736573,2990,2990,2990,2990,1
+20250324,151400,62733583,2985,2985,2985,2985,0
+20250324,151300,62733583,2985,2985,2985,2985,0
+20250324,151200,62733583,2985,2985,2985,2985,0
+20250324,151100,62733583,2985,2985,2990,2985,52
+20250324,151000,62578353,2985,2985,2985,2985,33
+20250324,150900,62479848,2985,2985,2985,2985,0
+20250324,150800,62479848,2985,2985,2985,2985,0
+20250324,150700,62479848,2985,2985,2985,2985,0
+20250324,150600,62479848,2985,2985,2985,2985,0
+20250324,150500,62479848,2985,2985,2985,2985,0
+20250324,150400,62479848,2985,2985,2985,2985,0
+20250324,150300,62479848,2985,2985,2985,2985,6
+20250324,150200,62461938,2995,2995,2995,2995,0
+20250324,150100,62461938,2995,2995,2995,2995,0
+20250324,150000,62461938,2995,2995,2995,2995,0
+20250324,145900,62461938,2995,2995,2995,2995,0
+20250324,145800,62461938,2995,2995,2995,2995,0
+20250324,145700,62461938,2995,2995,2995,2995,0
+20250324,145600,62461938,2995,2995,2995,2995,0
+20250324,145500,62461938,2995,2995,2995,2995,0
+20250324,145400,62461938,2995,2995,2995,2995,0
+20250324,145300,62461938,2995,2995,2995,2995,0
+20250324,145200,62461938,2995,2995,2995,2995,0
+20250324,145100,62461938,2995,2995,2995,2995,0
+20250324,145000,62461938,2995,2995,2995,2995,0
+20250324,144900,62461938,2995,2995,2995,2995,0
+20250324,144800,62461938,2995,2995,2995,2995,0
+20250324,144700,62461938,2995,2995,2995,2995,0
+20250324,144600,62461938,2995,2995,2995,2995,0
+20250324,144500,62461938,2995,2995,2995,2995,0
+20250324,144400,62461938,2995,2995,2995,2995,0
+20250324,144300,62461938,2995,2995,2995,2995,0
+20250324,144200,62461938,2995,2995,2995,2995,1
+20250324,144100,62458943,2985,2985,2985,2985,0
+20250324,144000,62458943,2985,2985,2985,2985,0
+20250324,143900,62458943,2985,2985,2985,2985,0
+20250324,143800,62458943,2985,2985,2985,2985,4
+20250324,143700,62447003,2990,2990,2990,2990,0
+20250324,143600,62447003,2990,2990,2990,2990,4
+20250324,143500,62435043,3000,3000,3000,3000,0
+20250324,143400,62435043,3000,3000,3000,3000,0
+20250324,143300,62435043,3000,3000,3000,3000,0
+20250324,143200,62435043,3000,3000,3000,3000,0
+20250324,143100,62435043,3000,3000,3000,3000,16
+20250324,143000,62387043,3000,3000,3000,3000,0
+20250324,142900,62387043,3000,3000,3000,3000,0
+20250324,142800,62387043,3000,3000,3000,3000,0
+20250324,142700,62387043,3000,3000,3000,3000,1
+20250324,142600,62384043,3000,3000,3000,3000,0
+20250324,142500,62384043,3000,3000,3000,3000,0
+20250324,142400,62384043,3000,3000,3000,3000,1
+20250324,142300,62381043,2995,2995,2995,2995,0
+20250324,142200,62381043,2995,2995,2995,2995,4
+20250324,142100,62369063,2995,2995,2995,2995,0
+20250324,142000,62369063,2995,2995,2995,2995,0
+20250324,141900,62369063,2995,2995,2995,2995,0
+20250324,141800,62369063,2995,2995,2995,2995,0
+20250324,141700,62369063,2995,2995,2995,2995,0
+20250324,141600,62369063,2995,2995,2995,2995,0
+20250324,141500,62369063,2995,2995,2995,2995,1
+20250324,141400,62366068,2980,2980,2980,2980,2239
+20250324,141300,55693848,3000,3000,3000,3000,0
+20250324,141200,55693848,3000,3000,3000,3000,0
+20250324,141100,55693848,3000,3000,3000,3000,1
+20250324,141000,55690848,2985,2985,2985,2985,0
+20250324,140900,55690848,2985,2985,2985,2985,0
+20250324,140800,55690848,2985,2985,2985,2985,0
+20250324,140700,55690848,2985,2985,2985,2980,5621
+20250324,140600,38922163,2990,2990,2990,2990,1039
+20250324,140500,35815553,2995,2995,2995,2995,1103
+20250324,140400,32512068,3000,3000,3000,3000,0
+20250324,140300,32512068,3000,3000,3000,3000,0
+20250324,140200,32512068,3000,3000,3000,3000,0
+20250324,140100,32512068,3000,3000,3000,3000,0
+20250324,140000,32512068,3000,3000,3000,3000,1
+20250324,135900,32509068,2995,2995,2995,2995,5
+20250324,135800,32494093,3000,3000,3000,3000,0
+20250324,135700,32494093,3000,3000,3000,3000,0
+20250324,135600,32494093,3000,3000,3000,3000,0
+20250324,135500,32494093,3000,3000,3000,3000,0
+20250324,135400,32494093,3000,3000,3000,3000,0
+20250324,135300,32494093,3000,3000,3000,3000,0
+20250324,135200,32494093,3000,3000,3000,3000,0
+20250324,135100,32494093,3000,3000,3000,3000,0
+20250324,135000,32494093,3000,3000,3000,3000,0
+20250324,134900,32494093,3000,3000,3000,3000,0
+20250324,134800,32494093,3000,3000,3000,3000,0
+20250324,134700,32494093,3000,3000,3000,3000,0
+20250324,134600,32494093,3000,3000,3000,3000,0
+20250324,134500,32494093,3000,3000,3000,3000,0
+20250324,134400,32494093,3000,3000,3000,3000,100
+20250324,134300,32194093,3000,3000,3000,3000,0
+20250324,134200,32194093,3000,3000,3000,3000,0
+20250324,134100,32194093,3000,3000,3000,3000,0
+20250324,134000,32194093,3000,3000,3000,3000,0
+20250324,133900,32194093,3000,3000,3000,3000,0
+20250324,133800,32194093,3000,3000,3000,3000,0
+20250324,133700,32194093,3000,3000,3000,3000,0
+20250324,133600,32194093,3000,3000,3000,3000,0
+20250324,133500,32194093,3000,3000,3000,3000,0
+20250324,133400,32194093,3000,3000,3000,3000,0
+20250324,133300,32194093,3000,3000,3000,3000,0
+20250324,133200,32194093,3000,3000,3000,3000,0
+20250324,133100,32194093,3000,3000,3000,3000,0
+20250324,133000,32194093,3000,3000,3000,3000,0
+20250324,132900,32194093,3000,3000,3000,3000,0
+20250324,132800,32194093,3000,3000,3000,3000,5
+20250324,132700,32179093,3005,3005,3005,3005,0
+20250324,132600,32179093,3005,3005,3005,3005,0
+20250324,132500,32179093,3005,3005,3005,3005,0
+20250324,132400,32179093,3005,3005,3005,3005,0
+20250324,132300,32179093,3005,3005,3005,3005,0
+20250324,132200,32179093,3005,3005,3005,3005,0
+20250324,132100,32179093,3005,3005,3005,3005,0
+20250324,132000,32179093,3005,3005,3005,3005,0
+20250324,131900,32179093,3005,3005,3005,3005,0
+20250324,131800,32179093,3005,3005,3005,3005,0
+20250324,131700,32179093,3005,3005,3005,3005,0
+20250324,131600,32179093,3005,3005,3005,3005,0
+20250324,131500,32179093,3005,3005,3005,3005,0
+20250324,131400,32179093,3005,3005,3005,3005,0
+20250324,131300,32179093,3005,3005,3005,3005,0
+20250324,131200,32179093,3005,3005,3005,3005,0
+20250324,131100,32179093,3005,3005,3005,3005,1
+20250324,131000,32176088,3000,3000,3000,3000,0
+20250324,130900,32176088,3000,3000,3000,3000,0
+20250324,130800,32176088,3000,3000,3000,3000,2
+20250324,130700,32170088,3000,3000,3000,3000,0
+20250324,130600,32170088,3000,3000,3000,3000,1
+20250324,130500,32167088,3005,3005,3005,3005,1
+20250324,130400,32164083,2995,2995,2995,2995,3
+20250324,130300,32155098,3005,3005,3005,3005,0
+20250324,130200,32155098,3005,3005,3005,3005,0
+20250324,130100,32155098,3005,3005,3005,3005,0
+20250324,130000,32155098,3005,3005,3005,3005,0
+20250324,125900,32155098,3005,3005,3005,3005,0
+20250324,125800,32155098,3005,3005,3005,3005,1
+20250324,125700,32152093,3005,3005,3005,3005,0
+20250324,125600,32152093,3005,3005,3005,3005,0
+20250324,125500,32152093,3005,3005,3005,3005,0
+20250324,125400,32152093,3005,3005,3005,3005,0
+20250324,125300,32152093,3005,3005,3005,3005,0
+20250324,125200,32152093,3005,3005,3005,3005,0
+20250324,125100,32152093,3005,3005,3005,3005,0
+20250324,125000,32152093,3005,3005,3005,3005,0
+20250324,124900,32152093,3005,3005,3005,3005,0
+20250324,124800,32152093,3005,3005,3005,3005,0
+20250324,124700,32152093,3005,3005,3005,3005,0
+20250324,124600,32152093,3005,3005,3005,3005,0
+20250324,124500,32152093,3005,3005,3005,3005,0
+20250324,124400,32152093,3005,3005,3005,3005,0
+20250324,124300,32152093,3005,3005,3005,3005,0
+20250324,124200,32152093,3005,3005,3005,3005,0
+20250324,124100,32152093,3005,3005,3005,3005,0
+20250324,124000,32152093,3005,3005,3005,3005,0
+20250324,123900,32152093,3005,3000,3005,3000,120
+20250324,123800,31792088,3000,3000,3000,3000,90
+20250324,123700,31522088,3000,3000,3000,3000,160
+20250324,123600,31042088,3000,3000,3000,3000,0
+20250324,123500,31042088,3000,3000,3000,3000,0
+20250324,123400,31042088,3000,3000,3000,3000,0
+20250324,123300,31042088,3000,3000,3000,3000,100
+20250324,123200,30742088,3000,3000,3000,3000,0
+20250324,123100,30742088,3000,3000,3000,3000,70
+20250324,123000,30532088,2995,2995,2995,2995,2
+20250324,122900,30526098,2995,2995,2995,2995,0
+20250324,122800,30526098,2995,2995,2995,2995,2
+20250324,122700,30520108,3000,3000,3000,3000,0
+20250324,122600,30520108,3000,3000,3000,3000,0
+20250324,122500,30520108,3000,3000,3000,3000,0
+20250324,122400,30520108,3000,3000,3000,3000,0
+20250324,122300,30520108,3000,3000,3000,3000,0
+20250324,122200,30520108,3000,3000,3000,3000,0
+20250324,122100,30520108,3000,3000,3000,3000,0
+20250324,122000,30520108,3000,3000,3000,3000,0
+20250324,121900,30520108,3000,3000,3000,3000,0
+20250324,121800,30520108,3000,3000,3000,3000,0
+20250324,121700,30520108,3000,3000,3000,3000,50
+20250324,121600,30370108,3000,3000,3000,3000,0
+20250324,121500,30370108,3000,3000,3000,3000,0
+20250324,121400,30370108,3000,3000,3000,3000,0
+20250324,121300,30370108,3000,3000,3000,3000,0
+20250324,121200,30370108,3000,3000,3000,3000,0
+20250324,121100,30370108,3000,3000,3000,3000,0
+20250324,121000,30370108,3000,3000,3000,3000,0
+20250324,120900,30370108,3000,3000,3000,3000,0
+20250324,120800,30370108,3000,3000,3000,3000,0
+20250324,120700,30370108,3000,3000,3000,3000,0
+20250324,120600,30370108,3000,3000,3000,3000,0
+20250324,120500,30370108,3000,3000,3000,3000,0
+20250324,120400,30370108,3000,3000,3000,3000,0
+20250324,120300,30370108,3000,3000,3000,3000,0
+20250324,120200,30370108,3000,3000,3000,3000,0
+20250324,120100,30370108,3000,3000,3000,3000,0
+20250324,120000,30370108,3000,3000,3000,3000,0
+20250324,115900,30370108,3000,2995,3000,2995,5
+20250324,115800,30355123,2995,2995,3000,2995,27
+20250324,115700,30274248,2995,2995,2995,2995,11
+20250324,115600,30241303,2995,2995,2995,2995,0
+20250324,115500,30241303,2995,2995,2995,2995,0
+20250324,115400,30241303,2995,2995,2995,2995,1
+20250324,115300,30238308,3000,3000,3000,3000,0
+20250324,115200,30238308,3000,3000,3000,3000,0
+20250324,115100,30238308,3000,3000,3000,3000,0
+20250324,115000,30238308,3000,3000,3000,3000,0
+20250324,114900,30238308,3000,3000,3000,3000,0
+20250324,114800,30238308,3000,3000,3000,3000,0
+20250324,114700,30238308,3000,3000,3000,3000,0
+20250324,114600,30238308,3000,3000,3000,3000,0
+20250324,114500,30238308,3000,2995,3000,2995,13
+20250324,114400,30199368,2995,2995,2995,2995,3
+20250324,114300,30190383,3000,3000,3000,3000,1
+20250324,114200,30187383,2990,2997,2997,2990,2328
+20250324,114100,23216918,3000,3000,3000,3000,0
+20250324,114000,23216918,3000,2995,3000,2995,324
+20250324,113900,22246528,2995,2995,2995,2995,0
+20250324,113800,22246528,2995,2995,2995,2995,0
+20250324,113700,22246528,2995,2997,3000,2995,679
+20250324,113600,20211568,3000,2997,3000,2997,42
+20250324,113500,20085688,2995,2995,2995,2995,0
+20250324,113400,20085688,2995,2995,2995,2995,1089
+20250324,113300,16824133,2995,2995,2995,2995,0
+20250324,113200,16824133,2995,2995,2995,2995,0
+20250324,113100,16824133,2995,2995,2995,2995,0
+20250324,113000,16824133,2995,2995,2995,2995,0
+20250324,112900,16824133,2995,2995,2995,2995,0
+20250324,112800,16824133,2995,2995,2995,2995,0
+20250324,112700,16824133,2995,2995,2995,2995,0
+20250324,112600,16824133,2995,2995,2995,2995,0
+20250324,112500,16824133,2995,2995,2995,2995,0
+20250324,112400,16824133,2995,2995,2995,2995,0
+20250324,112300,16824133,2995,2995,2995,2995,0
+20250324,112200,16824133,2995,2995,2995,2995,0
+20250324,112100,16824133,2995,2995,2995,2995,0
+20250324,112000,16824133,2995,2995,2995,2995,0
+20250324,111900,16824133,2995,2995,2995,2995,0
+20250324,111800,16824133,2995,2995,2995,2995,0
+20250324,111700,16824133,2995,2995,2995,2995,0
+20250324,111600,16824133,2995,2995,2995,2995,0
+20250324,111500,16824133,2995,2995,2995,2995,0
+20250324,111400,16824133,2995,2995,2995,2995,0
+20250324,111300,16824133,2995,2995,2995,2995,0
+20250324,111200,16824133,2995,2995,2995,2995,0
+20250324,111100,16824133,2995,2995,2995,2995,2
+20250324,111000,16818143,2992,2992,2992,2992,0
+20250324,110900,16818143,2992,2992,2992,2992,2
+20250324,110800,16812159,2992,2992,2992,2992,150
+20250324,110700,16363359,2992,2992,2992,2992,0
+20250324,110600,16363359,2992,2992,2992,2992,0
+20250324,110500,16363359,2992,2992,2992,2992,0
+20250324,110400,16363359,2992,2992,2992,2992,0
+20250324,110300,16363359,2992,2992,2992,2992,0
+20250324,110200,16363359,2992,2992,2992,2992,0
+20250324,110100,16363359,2992,2992,2992,2992,0
+20250324,110000,16363359,2992,2992,2992,2992,0
+20250324,105900,16363359,2992,2992,2992,2992,0
+20250324,105800,16363359,2992,2992,2992,2992,100
+20250324,105700,16064159,2995,2995,2995,2995,16
+20250324,105600,16016239,2995,2995,2995,2995,0
+20250324,105500,16016239,2995,2995,2995,2995,0
+20250324,105400,16016239,2995,2995,2995,2995,0
+20250324,105300,16016239,2995,2995,2995,2995,0
+20250324,105200,16016239,2995,2995,2995,2995,0
+20250324,105100,16016239,2995,2995,2995,2995,0
+20250324,105000,16016239,2995,2995,2995,2995,0
+20250324,104900,16016239,2995,2995,2995,2995,0
+20250324,104800,16016239,2995,2995,2995,2995,0
+20250324,104700,16016239,2995,2995,2995,2995,0
+20250324,104600,16016239,2995,2995,2995,2995,12
+20250324,104500,15980299,2995,2995,2995,2995,1
+20250324,104400,15977304,2992,2992,2992,2992,0
+20250324,104300,15977304,2992,2992,2992,2992,3
+20250324,104200,15968328,2995,2995,2995,2995,0
+20250324,104100,15968328,2995,2995,2995,2995,0
+20250324,104000,15968328,2995,2995,2995,2995,0
+20250324,103900,15968328,2995,2995,2995,2995,0
+20250324,103800,15968328,2995,2995,2995,2995,0
+20250324,103700,15968328,2995,2995,2995,2995,0
+20250324,103600,15968328,2995,2995,2995,2995,79
+20250324,103500,15731723,2995,2995,2995,2995,0
+20250324,103400,15731723,2995,2995,2995,2995,0
+20250324,103300,15731723,2995,2995,2995,2995,0
+20250324,103200,15731723,2995,2995,2995,2995,79
+20250324,103100,15495118,2995,2995,2995,2995,0
+20250324,103000,15495118,2995,2995,2995,2995,0
+20250324,102900,15495118,2995,2995,2995,2995,0
+20250324,102800,15495118,2995,2995,2995,2995,0
+20250324,102700,15495118,2995,2995,2995,2995,79
+20250324,102600,15258513,2995,2995,2995,2995,0
+20250324,102500,15258513,2995,2995,2995,2995,1
+20250324,102400,15255518,2995,2995,2995,2995,0
+20250324,102300,15255518,2995,2995,2995,2995,0
+20250324,102200,15255518,2995,2995,2995,2995,0
+20250324,102100,15255518,2995,2995,2995,2995,0
+20250324,102000,15255518,2995,2995,2995,2995,0
+20250324,101900,15255518,2995,2995,2995,2995,0
+20250324,101800,15255518,2995,2995,2995,2995,1
+20250324,101700,15252523,2990,2990,2990,2990,0
+20250324,101600,15252523,2990,2990,2990,2990,624
+20250324,101500,13386763,2990,2990,2990,2990,1
+20250324,101400,13383773,2987,2987,2987,2987,30
+20250324,101300,13294163,2990,2990,2990,2990,1
+20250324,101200,13291173,2990,2990,2990,2990,0
+20250324,101100,13291173,2990,2990,2990,2990,0
+20250324,101000,13291173,2990,2990,2990,2990,2
+20250324,100900,13285193,2990,2990,2990,2990,0
+20250324,100800,13285193,2990,2990,2990,2990,0
+20250324,100700,13285193,2990,2990,2990,2990,0
+20250324,100600,13285193,2990,2990,2990,2990,0
+20250324,100500,13285193,2990,2990,2990,2990,0
+20250324,100400,13285193,2990,2987,2990,2987,568
+20250324,100300,11588571,2990,2990,2990,2990,0
+20250324,100200,11588571,2990,2990,2990,2990,0
+20250324,100100,11588571,2990,2987,2990,2987,152
+20250324,100000,11134541,2990,2990,2990,2990,0
+20250324,095900,11134541,2990,2990,2990,2990,0
+20250324,095800,11134541,2990,2990,2990,2990,0
+20250324,095700,11134541,2990,2990,2990,2990,0
+20250324,095600,11134541,2990,2990,2990,2990,0
+20250324,095500,11134541,2990,2987,2990,2987,5
+20250324,095400,11119600,2990,2990,2990,2990,0
+20250324,095300,11119600,2990,2990,2990,2990,0
+20250324,095200,11119600,2990,2990,2990,2990,0
+20250324,095100,11119600,2990,2990,2990,2990,0
+20250324,095000,11119600,2990,2990,2990,2990,2
+20250324,094900,11113620,2985,2985,2985,2985,100
+20250324,094800,10815120,2995,2995,2995,2995,0
+20250324,094700,10815120,2995,2995,2995,2995,0
+20250324,094600,10815120,2995,2995,2995,2995,0
+20250324,094500,10815120,2995,2995,2995,2995,0
+20250324,094400,10815120,2995,2995,2995,2995,2
+20250324,094300,10809130,2980,2990,2990,2980,900
+20250324,094200,8118180,2990,2985,2990,2985,307
+20250324,094100,7201780,2985,2987,2987,2985,332
+20250324,094000,6210360,2990,2990,2990,2990,0
+20250324,093900,6210360,2990,2990,2990,2990,0
+20250324,093800,6210360,2990,2990,2990,2990,0
+20250324,093700,6210360,2990,2990,2990,2990,0
+20250324,093600,6210360,2990,2990,2990,2990,0
+20250324,093500,6210360,2990,2990,2990,2990,0
+20250324,093400,6210360,2990,2990,2990,2990,0
+20250324,093300,6210360,2990,2990,2990,2990,0
+20250324,093200,6210360,2990,2990,2990,2990,3
+20250324,093100,6201390,2990,2990,2990,2990,0
+20250324,093000,6201390,2990,2990,2990,2990,9
+20250324,092900,6174480,2985,2985,2985,2985,72
+20250324,092800,5959560,2985,2985,2985,2985,100
+20250324,092700,5661060,2985,2985,2985,2985,0
+20250324,092600,5661060,2985,2985,2985,2985,38
+20250324,092500,5547630,2985,2985,2985,2985,90
+20250324,092400,5278980,2990,2990,2990,2990,0
+20250324,092300,5278980,2990,2990,2990,2990,0
+20250324,092200,5278980,2990,2985,2990,2985,53
+20250324,092100,5120760,2980,2980,2980,2980,0
+20250324,092000,5120760,2980,2980,2980,2980,900
+20250324,091900,2438760,2980,2980,2980,2980,0
+20250324,091800,2438760,2980,2980,2980,2980,100
+20250324,091700,2140760,2980,2980,2980,2980,0
+20250324,091600,2140760,2980,2980,2980,2980,100
+20250324,091500,1842760,2980,2980,2980,2980,0
+20250324,091400,1842760,2980,2980,2980,2980,0
+20250324,091300,1842760,2980,2980,2980,2980,45
+20250324,091200,1708660,2980,2980,2980,2980,0
+20250324,091100,1708660,2980,2980,2980,2980,0
+20250324,091000,1708660,2980,2980,2980,2980,200
+20250324,090900,1112660,2975,2975,2975,2975,0
+20250324,090800,1112660,2975,2975,2975,2975,0
+20250324,090700,1112660,2975,2975,2975,2975,357
+20250324,090600,50585,2985,2985,2985,2985,0
+20250324,090500,50585,2985,2985,2985,2985,0
+20250324,090400,50585,2985,2985,2985,2985,0
+20250324,090300,50585,2985,2985,2985,2985,0
+20250324,090200,50585,2985,2985,2985,2985,1
+20250324,090100,47600,2975,2975,2975,2975,0
+20250324,090000,47600,2975,2975,2975,2975,16

123700/min/candle-20250325.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201900,121443150,3015,3015,3015,3015,424
+20250325,201800,121443150,3015,3015,3015,3015,0
+20250325,201700,121443150,3015,3015,3015,3015,0
+20250325,201600,121443150,3015,3015,3015,3015,0
+20250325,201500,121443150,3015,3015,3015,3015,0
+20250325,201400,121443150,3015,3015,3015,3015,0
+20250325,201300,121443150,3015,3015,3015,3015,0
+20250325,201200,121443150,3015,3015,3015,3015,0
+20250325,201100,121443150,3015,3015,3015,3015,0
+20250325,201000,121443150,3015,3015,3015,3015,0
+20250325,200900,121443150,3015,3015,3015,3015,0
+20250325,200800,121443150,3015,3015,3015,3015,0
+20250325,200700,121443150,3015,3015,3015,3015,0
+20250325,200600,121443150,3015,3015,3015,3015,0
+20250325,200500,121443150,3015,3015,3015,3015,0
+20250325,200400,121443150,3015,3015,3015,3015,0
+20250325,200300,121443150,3015,3015,3015,3015,0
+20250325,200200,121443150,3015,3015,3015,3015,0
+20250325,200100,121443150,3015,3015,3015,3015,0
+20250325,200000,121443150,3015,3015,3015,3015,0
+20250325,195900,121443150,3015,3015,3015,3015,0
+20250325,195800,121443150,3015,3015,3015,3015,0
+20250325,195700,121443150,3015,3015,3015,3015,0
+20250325,195600,121443150,3015,3015,3015,3015,0
+20250325,195500,121443150,3015,3015,3015,3015,0
+20250325,195400,121443150,3015,3015,3015,3015,0
+20250325,195300,121443150,3015,3015,3015,3015,0
+20250325,195200,121443150,3015,3015,3015,3015,0
+20250325,195100,121443150,3015,3015,3015,3015,0
+20250325,195000,121443150,3015,3015,3015,3015,0
+20250325,194900,121443150,3015,3015,3015,3015,424
+20250325,194800,121443150,3015,3015,3015,3015,0
+20250325,194700,121443150,3015,3015,3015,3015,0
+20250325,194600,121443150,3015,3015,3015,3015,0
+20250325,194500,121443150,3015,3015,3015,3015,0
+20250325,194400,121443150,3015,3015,3015,3015,0
+20250325,194300,121443150,3015,3015,3015,3015,0
+20250325,194200,121443150,3015,3015,3015,3015,0
+20250325,194100,121443150,3015,3015,3015,3015,0
+20250325,194000,121443150,3015,3015,3015,3015,0
+20250325,193900,121443150,3015,3015,3015,3015,0
+20250325,193800,121443150,3015,3015,3015,3015,0
+20250325,193700,121443150,3015,3015,3015,3015,0
+20250325,193600,121443150,3015,3015,3015,3015,0
+20250325,193500,121443150,3015,3015,3015,3015,0
+20250325,193400,121443150,3015,3015,3015,3015,0
+20250325,193300,121443150,3015,3015,3015,3015,0
+20250325,193200,121443150,3015,3015,3015,3015,0
+20250325,193100,121443150,3015,3015,3015,3015,0
+20250325,193000,121443150,3015,3015,3015,3015,0
+20250325,192900,121443150,3015,3015,3015,3015,0
+20250325,192800,121443150,3015,3015,3015,3015,0
+20250325,192700,121443150,3015,3015,3015,3015,0
+20250325,192600,121443150,3015,3015,3015,3015,0
+20250325,192500,121443150,3015,3015,3015,3015,0
+20250325,192400,121443150,3015,3015,3015,3015,0
+20250325,192300,121443150,3015,3015,3015,3015,0
+20250325,192200,121443150,3015,3015,3015,3015,0
+20250325,192100,121443150,3015,3015,3015,3015,0
+20250325,192000,121443150,3015,3015,3015,3015,0
+20250325,191900,121443150,3015,3015,3015,3015,424
+20250325,191800,121443150,3015,3015,3015,3015,0
+20250325,191700,121443150,3015,3015,3015,3015,0
+20250325,191600,121443150,3015,3015,3015,3015,0
+20250325,191500,121443150,3015,3015,3015,3015,0
+20250325,191400,121443150,3015,3015,3015,3015,0
+20250325,191300,121443150,3015,3015,3015,3015,0
+20250325,191200,121443150,3015,3015,3015,3015,0
+20250325,191100,121443150,3015,3015,3015,3015,0
+20250325,191000,121443150,3015,3015,3015,3015,0
+20250325,190900,121443150,3015,3015,3015,3015,0
+20250325,190800,121443150,3015,3015,3015,3015,0
+20250325,190700,121443150,3015,3015,3015,3015,0
+20250325,190600,121443150,3015,3015,3015,3015,0
+20250325,190500,121443150,3015,3015,3015,3015,0
+20250325,190400,121443150,3015,3015,3015,3015,0
+20250325,190300,121443150,3015,3015,3015,3015,0
+20250325,190200,121443150,3015,3015,3015,3015,0
+20250325,190100,121443150,3015,3015,3015,3015,0
+20250325,190000,121443150,3015,3015,3015,3015,0
+20250325,185900,121443150,3015,3015,3015,3015,0
+20250325,185800,121443150,3015,3015,3015,3015,0
+20250325,185700,121443150,3015,3015,3015,3015,0
+20250325,185600,121443150,3015,3015,3015,3015,0
+20250325,185500,121443150,3015,3015,3015,3015,0
+20250325,185400,121443150,3015,3015,3015,3015,0
+20250325,185300,121443150,3015,3015,3015,3015,0
+20250325,185200,121443150,3015,3015,3015,3015,0
+20250325,185100,121443150,3015,3015,3015,3015,0
+20250325,185000,121443150,3015,3015,3015,3015,0
+20250325,184900,121443150,3015,3015,3015,3015,424
+20250325,184800,121443150,3015,3015,3015,3015,0
+20250325,184700,121443150,3015,3015,3015,3015,0
+20250325,184600,121443150,3015,3015,3015,3015,0
+20250325,184500,121443150,3015,3015,3015,3015,0
+20250325,184400,121443150,3015,3015,3015,3015,0
+20250325,184300,121443150,3015,3015,3015,3015,0
+20250325,184200,121443150,3015,3015,3015,3015,0
+20250325,184100,121443150,3015,3015,3015,3015,0
+20250325,184000,121443150,3015,3015,3015,3015,0
+20250325,183900,121443150,3015,3015,3015,3015,0
+20250325,183800,121443150,3015,3015,3015,3015,0
+20250325,183700,121443150,3015,3015,3015,3015,0
+20250325,183600,121443150,3015,3015,3015,3015,0
+20250325,183500,121443150,3015,3015,3015,3015,0
+20250325,183400,121443150,3015,3015,3015,3015,0
+20250325,183300,121443150,3015,3015,3015,3015,0
+20250325,183200,121443150,3015,3015,3015,3015,0
+20250325,183100,121443150,3015,3015,3015,3015,0
+20250325,183000,121443150,3015,3015,3015,3015,0
+20250325,182900,121443150,3015,3015,3015,3015,0
+20250325,182800,121443150,3015,3015,3015,3015,0
+20250325,182700,121443150,3015,3015,3015,3015,0
+20250325,182600,121443150,3015,3015,3015,3015,0
+20250325,182500,121443150,3015,3015,3015,3015,0
+20250325,182400,121443150,3015,3015,3015,3015,0
+20250325,182300,121443150,3015,3015,3015,3015,0
+20250325,182200,121443150,3015,3015,3015,3015,0
+20250325,182100,121443150,3015,3015,3015,3015,0
+20250325,182000,121443150,3015,3015,3015,3015,0
+20250325,181900,121443150,3015,3015,3015,3015,424
+20250325,181800,121443150,3015,3015,3015,3015,0
+20250325,181700,121443150,3015,3015,3015,3015,0
+20250325,181600,121443150,3015,3015,3015,3015,0
+20250325,181500,121443150,3015,3015,3015,3015,0
+20250325,181400,121443150,3015,3015,3015,3015,0
+20250325,181300,121443150,3015,3015,3015,3015,0
+20250325,181200,121443150,3015,3015,3015,3015,0
+20250325,181100,121443150,3015,3015,3015,3015,0
+20250325,181000,121443150,3015,3015,3015,3015,0
+20250325,180900,121443150,3015,3015,3015,3015,0
+20250325,180800,121443150,3015,3015,3015,3015,0
+20250325,180700,121443150,3015,3015,3015,3015,0
+20250325,180600,121443150,3015,3015,3015,3015,0
+20250325,180500,121443150,3015,3015,3015,3015,0
+20250325,180400,121443150,3015,3015,3015,3015,0
+20250325,180300,121443150,3015,3015,3015,3015,0
+20250325,180200,121443150,3015,3015,3015,3015,0
+20250325,180100,121443150,3015,3015,3015,3015,0
+20250325,180000,121443150,3015,3015,3015,3015,0
+20250325,175900,121443150,3015,3015,3015,3015,0
+20250325,175800,121443150,3015,3015,3015,3015,0
+20250325,175700,121443150,3015,3015,3015,3015,0
+20250325,175600,121443150,3015,3015,3015,3015,0
+20250325,175500,121443150,3015,3015,3015,3015,0
+20250325,175400,121443150,3015,3015,3015,3015,0
+20250325,175300,121443150,3015,3015,3015,3015,0
+20250325,175200,121443150,3015,3015,3015,3015,0
+20250325,175100,121443150,3015,3015,3015,3015,0
+20250325,175000,121443150,3015,3015,3015,3015,0
+20250325,174900,121443150,3015,3015,3015,3015,424
+20250325,174800,121443150,3015,3015,3015,3015,0
+20250325,174700,121443150,3015,3015,3015,3015,0
+20250325,174600,121443150,3015,3015,3015,3015,0
+20250325,174500,121443150,3015,3015,3015,3015,0
+20250325,174400,121443150,3015,3015,3015,3015,0
+20250325,174300,121443150,3015,3015,3015,3015,0
+20250325,174200,121443150,3015,3015,3015,3015,0
+20250325,174100,121443150,3015,3015,3015,3015,0
+20250325,174000,121443150,3015,3015,3015,3015,0
+20250325,173900,121443150,3015,3015,3015,3015,0
+20250325,173800,121443150,3015,3015,3015,3015,0
+20250325,173700,121443150,3015,3015,3015,3015,0
+20250325,173600,121443150,3015,3015,3015,3015,0
+20250325,173500,121443150,3015,3015,3015,3015,0
+20250325,173400,121443150,3015,3015,3015,3015,0
+20250325,173300,121443150,3015,3015,3015,3015,0
+20250325,173200,121443150,3015,3015,3015,3015,0
+20250325,173100,121443150,3015,3015,3015,3015,0
+20250325,173000,121443150,3015,3015,3015,3015,0
+20250325,172900,121443150,3015,3015,3015,3015,0
+20250325,172800,121443150,3015,3015,3015,3015,0
+20250325,172700,121443150,3015,3015,3015,3015,0
+20250325,172600,121443150,3015,3015,3015,3015,0
+20250325,172500,121443150,3015,3015,3015,3015,0
+20250325,172400,121443150,3015,3015,3015,3015,0
+20250325,172300,121443150,3015,3015,3015,3015,0
+20250325,172200,121443150,3015,3015,3015,3015,0
+20250325,172100,121443150,3015,3015,3015,3015,0
+20250325,172000,121443150,3015,3015,3015,3015,0
+20250325,171900,121443150,3015,3015,3015,3015,424
+20250325,171800,121443150,3015,3015,3015,3015,0
+20250325,171700,121443150,3015,3015,3015,3015,0
+20250325,171600,121443150,3015,3015,3015,3015,0
+20250325,171500,121443150,3015,3015,3015,3015,0
+20250325,171400,121443150,3015,3015,3015,3015,0
+20250325,171300,121443150,3015,3015,3015,3015,0
+20250325,171200,121443150,3015,3015,3015,3015,0
+20250325,171100,121443150,3015,3015,3015,3015,0
+20250325,171000,121443150,3015,3015,3015,3015,0
+20250325,170900,121443150,3015,3015,3015,3015,0
+20250325,170800,121443150,3015,3015,3015,3015,0
+20250325,170700,121443150,3015,3015,3015,3015,0
+20250325,170600,121443150,3015,3015,3015,3015,0
+20250325,170500,121443150,3015,3015,3015,3015,0
+20250325,170400,121443150,3015,3015,3015,3015,0
+20250325,170300,121443150,3015,3015,3015,3015,0
+20250325,170200,121443150,3015,3015,3015,3015,0
+20250325,170100,121443150,3015,3015,3015,3015,0
+20250325,170000,121443150,3015,3015,3015,3015,0
+20250325,165900,121443150,3015,3015,3015,3015,0
+20250325,165800,121443150,3015,3015,3015,3015,0
+20250325,165700,121443150,3015,3015,3015,3015,0
+20250325,165600,121443150,3015,3015,3015,3015,0
+20250325,165500,121443150,3015,3015,3015,3015,0
+20250325,165400,121443150,3015,3015,3015,3015,0
+20250325,165300,121443150,3015,3015,3015,3015,0
+20250325,165200,121443150,3015,3015,3015,3015,0
+20250325,165100,121443150,3015,3015,3015,3015,0
+20250325,165000,121443150,3015,3015,3015,3015,0
+20250325,164900,121443150,3015,3015,3015,3015,424
+20250325,164800,121443150,3015,3015,3015,3015,0
+20250325,164700,121443150,3015,3015,3015,3015,0
+20250325,164600,121443150,3015,3015,3015,3015,0
+20250325,164500,121443150,3015,3015,3015,3015,0
+20250325,164400,121443150,3015,3015,3015,3015,0
+20250325,164300,121443150,3015,3015,3015,3015,0
+20250325,164200,121443150,3015,3015,3015,3015,0
+20250325,164100,121443150,3015,3015,3015,3015,0
+20250325,164000,121443150,3015,3015,3015,3015,0
+20250325,163900,121443150,3015,3015,3015,3015,0
+20250325,163800,121443150,3015,3015,3015,3015,0
+20250325,163700,121443150,3015,3015,3015,3015,0
+20250325,163600,121443150,3015,3015,3015,3015,0
+20250325,163500,121443150,3015,3015,3015,3015,0
+20250325,163400,121443150,3015,3015,3015,3015,0
+20250325,163300,121443150,3015,3015,3015,3015,0
+20250325,163200,121443150,3015,3015,3015,3015,0
+20250325,163100,121443150,3015,3015,3015,3015,0
+20250325,163000,121443150,3015,3015,3015,3015,0
+20250325,162900,121443150,3015,3015,3015,3015,0
+20250325,162800,121443150,3015,3015,3015,3015,0
+20250325,162700,121443150,3015,3015,3015,3015,0
+20250325,162600,121443150,3015,3015,3015,3015,0
+20250325,162500,121443150,3015,3015,3015,3015,0
+20250325,162400,121443150,3015,3015,3015,3015,0
+20250325,162300,121443150,3015,3015,3015,3015,0
+20250325,162200,121443150,3015,3015,3015,3015,0
+20250325,162100,121443150,3015,3015,3015,3015,0
+20250325,162000,121443150,3015,3015,3015,3015,0
+20250325,161900,121443150,3015,3015,3015,3015,424
+20250325,161800,121443150,3015,3015,3015,3015,0
+20250325,161700,121443150,3015,3015,3015,3015,0
+20250325,161600,121443150,3015,3015,3015,3015,0
+20250325,161500,121443150,3015,3015,3015,3015,0
+20250325,161400,121443150,3015,3015,3015,3015,0
+20250325,161300,121443150,3015,3015,3015,3015,0
+20250325,161200,121443150,3015,3015,3015,3015,0
+20250325,161100,121443150,3015,3015,3015,3015,0
+20250325,161000,121443150,3015,3015,3015,3015,0
+20250325,160900,121443150,3015,3015,3015,3015,0
+20250325,160800,121443150,3015,3015,3015,3015,0
+20250325,160700,121443150,3015,3015,3015,3015,0
+20250325,160600,121443150,3015,3015,3015,3015,0
+20250325,160500,121443150,3015,3015,3015,3015,0
+20250325,160400,121443150,3015,3015,3015,3015,0
+20250325,160300,121443150,3015,3015,3015,3015,0
+20250325,160200,121443150,3015,3015,3015,3015,0
+20250325,160100,121443150,3015,3015,3015,3015,0
+20250325,160000,121443150,3015,3015,3015,3015,0
+20250325,155900,121443150,3015,3015,3015,3015,0
+20250325,155800,121443150,3015,3015,3015,3015,0
+20250325,155700,121443150,3015,3015,3015,3015,0
+20250325,155600,121443150,3015,3015,3015,3015,0
+20250325,155500,121443150,3015,3015,3015,3015,0
+20250325,155400,121443150,3015,3015,3015,3015,0
+20250325,155300,121443150,3015,3015,3015,3015,0
+20250325,155200,121443150,3015,3015,3015,3015,0
+20250325,155100,121443150,3015,3015,3015,3015,0
+20250325,155000,121443150,3015,3015,3015,3015,0
+20250325,154900,121443150,3015,3015,3015,3015,424
+20250325,154800,121443150,3015,3015,3015,3015,0
+20250325,154700,121443150,3015,3015,3015,3015,0
+20250325,154600,121443150,3015,3015,3015,3015,0
+20250325,154500,121443150,3015,3015,3015,3015,0
+20250325,154400,121443150,3015,3015,3015,3015,0
+20250325,154300,121443150,3015,3015,3015,3015,0
+20250325,154200,121443150,3015,3015,3015,3015,0
+20250325,154100,121443150,3015,3015,3015,3015,0
+20250325,154000,121443150,3015,3015,3015,3015,0
+20250325,153900,121443150,3015,3015,3015,3015,0
+20250325,153800,121443150,3015,3015,3015,3015,0
+20250325,153700,121443150,3015,3015,3015,3015,0
+20250325,153600,121443150,3015,3015,3015,3015,0
+20250325,153500,121443150,3015,3015,3015,3015,0
+20250325,153400,121443150,3015,3015,3015,3015,0
+20250325,153300,121443150,3015,3015,3015,3015,0
+20250325,153200,121443150,3015,3015,3015,3015,0
+20250325,153100,121443150,3015,3015,3015,3015,0
+20250325,153000,121443150,3015,3015,3015,3015,424
+20250325,152900,120164790,3010,3010,3010,3010,0
+20250325,152800,120164790,3010,3010,3010,3010,0
+20250325,152700,120164790,3010,3010,3010,3010,0
+20250325,152600,120164790,3010,3010,3010,3010,0
+20250325,152500,120164790,3010,3010,3010,3010,0
+20250325,152400,120164790,3010,3010,3010,3010,0
+20250325,152300,120164790,3010,3010,3010,3010,0
+20250325,152200,120164790,3010,3010,3010,3010,0
+20250325,152100,120164790,3010,3010,3010,3010,0
+20250325,152000,120164790,3010,3010,3010,3010,0
+20250325,151900,120164790,3010,2990,3010,2990,8
+20250325,151800,120140850,3010,3010,3010,3010,0
+20250325,151700,120140850,3010,3010,3010,3010,0
+20250325,151600,120140850,3010,3010,3010,3010,0
+20250325,151500,120140850,3010,3005,3010,2990,1801
+20250325,151400,114739590,3010,3010,3010,3010,0
+20250325,151300,114739590,3010,3010,3010,3010,0
+20250325,151200,114739590,3010,3010,3010,3010,0
+20250325,151100,114739590,3010,3010,3010,3010,1
+20250325,151000,114736580,3005,3005,3005,3005,2
+20250325,150900,114730570,3010,3005,3010,3005,2
+20250325,150800,114724555,3010,3005,3010,3005,607
+20250325,150700,112900475,3000,3005,3005,3000,2
+20250325,150600,112894470,3000,3000,3000,3000,1
+20250325,150500,112891470,3000,3000,3000,3000,1
+20250325,150400,112888470,3000,3000,3000,3000,1
+20250325,150300,112885470,3000,3000,3000,3000,1
+20250325,150200,112882470,3005,3000,3005,3000,2
+20250325,150100,112876465,3005,3000,3005,3000,3
+20250325,150000,112867455,3000,3000,3000,3000,0
+20250325,145900,112867455,3000,3000,3000,3000,1
+20250325,145800,112864455,3000,3000,3000,3000,1
+20250325,145700,112861455,3000,3000,3000,3000,1
+20250325,145600,112858455,3000,3000,3000,3000,1
+20250325,145500,112855455,3000,3000,3000,3000,1
+20250325,145400,112852455,3000,3000,3000,3000,1
+20250325,145300,112849455,3000,3000,3000,3000,1
+20250325,145200,112846455,3000,3000,3000,3000,1
+20250325,145100,112843455,3000,3000,3000,3000,1
+20250325,145000,112840455,3000,3000,3000,3000,1
+20250325,144900,112837455,3000,3000,3000,3000,1
+20250325,144800,112834455,3000,3000,3000,3000,1
+20250325,144700,112831455,3000,3000,3000,3000,1
+20250325,144600,112828455,3000,3000,3005,3000,5
+20250325,144500,112813450,3000,3000,3000,3000,0
+20250325,144400,112813450,3000,3000,3005,3000,1459
+20250325,144300,108436445,3000,3000,3000,3000,11
+20250325,144200,108403445,3000,3005,3005,3000,544
+20250325,144100,106768730,3005,3010,3010,3005,4
+20250325,144000,106756695,3010,3005,3010,3005,2
+20250325,143900,106750680,3010,3010,3010,3005,3
+20250325,143800,106741655,3005,3005,3005,3005,1
+20250325,143700,106738650,3005,3005,3005,3005,1
+20250325,143600,106735645,3005,3005,3005,3005,1
+20250325,143500,106732640,3005,3005,3005,3005,1
+20250325,143400,106729635,3005,3005,3005,3005,1
+20250325,143300,106726630,3005,3005,3010,3005,35
+20250325,143200,106621450,3010,3005,3010,3005,2
+20250325,143100,106615435,3010,3000,3010,3000,17
+20250325,143000,106564350,3000,3000,3000,3000,0
+20250325,142900,106564350,3000,3005,3005,3000,116
+20250325,142800,106215775,3000,3000,3000,3000,1
+20250325,142700,106212775,3005,3005,3005,3000,3
+20250325,142600,106203765,3000,3000,3000,3000,1
+20250325,142500,106200765,3000,3000,3000,3000,1
+20250325,142400,106197765,3000,3000,3000,3000,101
+20250325,142300,105894765,3000,3000,3000,3000,1
+20250325,142200,105891765,3000,3000,3000,3000,1
+20250325,142100,105888765,3005,3000,3005,3000,2
+20250325,142000,105882760,3005,3000,3005,3000,717
+20250325,141900,103731755,2990,2990,2990,2990,1
+20250325,141800,103728765,2990,2990,2990,2990,1
+20250325,141700,103725775,2990,2990,2990,2990,1
+20250325,141600,103722785,2990,2990,2990,2990,1
+20250325,141500,103719795,2990,2990,2990,2990,0
+20250325,141400,103719795,2990,2995,3005,2990,558
+20250325,141300,102051295,2995,2995,2995,2995,1
+20250325,141200,102048300,3005,2995,3005,2995,2
+20250325,141100,102042300,2995,2995,2995,2995,1
+20250325,141000,102039305,2995,2995,2995,2995,1
+20250325,140900,102036310,2995,2995,2995,2995,1
+20250325,140800,102033315,2995,2995,2995,2995,1
+20250325,140700,102030320,2995,2995,2995,2995,1
+20250325,140600,102027325,2995,2995,2995,2995,1
+20250325,140500,102024330,3005,2995,3005,2995,2
+20250325,140400,102018330,2995,2995,2995,2995,1
+20250325,140300,102015335,3005,2990,3005,2990,2
+20250325,140200,102009340,3005,2990,3005,2990,2
+20250325,140100,102003345,2990,2990,2990,2990,1
+20250325,140000,102000355,2990,2990,2990,2990,1
+20250325,135900,101997365,2995,2995,2995,2995,0
+20250325,135800,101997365,2995,3000,3000,2995,1071
+20250325,135700,98789670,3000,3000,3000,3000,801
+20250325,135600,96386670,3000,3000,3000,3000,1
+20250325,135500,96383670,3000,3005,3005,3000,2
+20250325,135400,96377665,3005,3005,3005,3005,1
+20250325,135300,96374660,3020,3000,3020,3000,101
+20250325,135200,96070070,3000,3000,3000,3000,1
+20250325,135100,96067070,3000,3000,3000,3000,704
+20250325,135000,93955070,3000,3000,3000,3000,512
+20250325,134900,92419070,3000,3000,3000,3000,1
+20250325,134800,92416070,3005,3000,3005,3000,3
+20250325,134700,92407065,3005,3005,3005,3005,297
+20250325,134600,91514580,3005,3005,3005,3005,1
+20250325,134500,91511575,3010,3005,3010,3005,53
+20250325,134400,91352060,3005,3005,3005,3005,0
+20250325,134300,91352060,3005,3010,3010,3005,2
+20250325,134200,91346045,3005,3005,3010,3005,4
+20250325,134100,91334020,3005,3005,3005,3005,1
+20250325,134000,91331015,3005,3005,3005,3005,201
+20250325,133900,90727010,3005,3005,3010,3005,83
+20250325,133800,90477585,3005,3005,3005,3005,1
+20250325,133700,90474580,3005,3005,3005,3005,1
+20250325,133600,90471575,3005,3005,3005,3005,2
+20250325,133500,90465565,3005,3005,3005,3005,1
+20250325,133400,90462560,3005,3005,3005,3005,1
+20250325,133300,90459555,3005,3005,3005,3005,1
+20250325,133200,90456550,3005,3005,3005,3005,3
+20250325,133100,90447535,3005,3005,3005,3005,1
+20250325,133000,90444530,3010,3005,3010,3005,102
+20250325,132900,90138015,3005,3005,3005,3005,0
+20250325,132800,90138015,3005,3010,3010,3005,143
+20250325,132700,89707590,3010,3015,3015,3010,3302
+20250325,132600,79764725,3015,3015,3015,3015,6
+20250325,132500,79746635,3015,3015,3015,3015,64
+20250325,132400,79553675,3025,3015,3025,3015,8
+20250325,132300,79529535,3015,3015,3015,3015,1
+20250325,132200,79526520,3025,3015,3025,3015,2
+20250325,132100,79520480,3015,3015,3015,3015,1
+20250325,132000,79517465,3025,3015,3025,3015,2
+20250325,131900,79511425,3025,3015,3025,3015,2
+20250325,131800,79505385,3015,3015,3015,3015,2
+20250325,131700,79499355,3015,3015,3015,3015,1
+20250325,131600,79496340,3015,3015,3015,3015,1
+20250325,131500,79493325,3015,3015,3015,3015,1
+20250325,131400,79490310,3015,3015,3015,3015,0
+20250325,131300,79490310,3015,3015,3015,3015,1
+20250325,131200,79487295,3015,3015,3015,3015,1
+20250325,131100,79484280,3015,3015,3015,3015,1
+20250325,131000,79481265,3015,3015,3025,3015,3
+20250325,130900,79472210,3015,3015,3015,3015,2
+20250325,130800,79466180,3015,3015,3015,3015,1
+20250325,130700,79463165,3015,3015,3015,3015,1
+20250325,130600,79460150,3015,3015,3015,3015,1
+20250325,130500,79457135,3015,3015,3015,3015,1
+20250325,130400,79454120,3015,3015,3015,3015,1
+20250325,130300,79451105,3015,3015,3015,3015,1
+20250325,130200,79448090,3015,3015,3015,3015,1
+20250325,130100,79445075,3015,3015,3015,3015,1
+20250325,130000,79442060,3015,3015,3015,3015,1
+20250325,125900,79439045,3015,3015,3015,3015,1
+20250325,125800,79436030,3015,3015,3015,3015,1
+20250325,125700,79433015,3015,3015,3015,3015,1
+20250325,125600,79430000,3015,3015,3015,3015,1
+20250325,125500,79426985,3015,3015,3015,3015,1
+20250325,125400,79423970,3015,3015,3015,3015,1
+20250325,125300,79420955,3015,3015,3015,3015,1
+20250325,125200,79417940,3015,3015,3015,3015,1
+20250325,125100,79414925,3015,3015,3015,3015,1
+20250325,125000,79411910,3015,3015,3015,3015,2
+20250325,124900,79405880,3015,3015,3015,3015,1
+20250325,124800,79402865,3015,3015,3015,3015,1
+20250325,124700,79399850,3025,3015,3025,3015,2
+20250325,124600,79393810,3015,3015,3015,3015,1
+20250325,124500,79390795,3015,3015,3015,3015,1
+20250325,124400,79387780,3015,3015,3015,3015,0
+20250325,124300,79387780,3015,3015,3015,3015,1
+20250325,124200,79384765,3015,3015,3015,3015,1
+20250325,124100,79381750,3015,3015,3015,3015,2
+20250325,124000,79375720,3015,3015,3015,3015,1
+20250325,123900,79372705,3025,3025,3025,3015,3
+20250325,123800,79363640,3015,3015,3015,3015,3
+20250325,123700,79354595,3015,3015,3015,3015,1
+20250325,123600,79351580,3015,3015,3015,3015,1
+20250325,123500,79348565,3015,3015,3015,3015,1
+20250325,123400,79345550,3015,3015,3015,3015,1
+20250325,123300,79342535,3015,3015,3015,3015,1
+20250325,123200,79339520,3015,3015,3015,3015,2
+20250325,123100,79333490,3015,3015,3015,3015,1
+20250325,123000,79330475,3015,3015,3015,3015,1
+20250325,122900,79327460,3015,3015,3015,3015,0
+20250325,122800,79327460,3015,3015,3015,3015,1
+20250325,122700,79324445,3015,3015,3015,3015,1
+20250325,122600,79321430,3015,3015,3015,3015,1
+20250325,122500,79318415,3015,3015,3015,3015,1
+20250325,122400,79315400,3015,3015,3015,3015,5
+20250325,122300,79300325,3015,3015,3015,3015,1
+20250325,122200,79297310,3015,3015,3015,3015,2
+20250325,122100,79291280,3015,3015,3015,3015,1
+20250325,122000,79288265,3015,3015,3015,3015,1
+20250325,121900,79285250,3015,3015,3015,3015,1
+20250325,121800,79282235,3015,3015,3015,3015,1
+20250325,121700,79279220,3015,3015,3015,3015,1
+20250325,121600,79276205,3015,3015,3015,3015,1
+20250325,121500,79273190,3015,3015,3015,3015,1
+20250325,121400,79270175,3015,3015,3015,3015,0
+20250325,121300,79270175,3015,3025,3025,3015,3
+20250325,121200,79261120,3015,3015,3015,3015,1
+20250325,121100,79258105,3015,3015,3015,3015,1
+20250325,121000,79255090,3015,3015,3015,3015,1
+20250325,120900,79252075,3015,3015,3015,3015,1
+20250325,120800,79249060,3015,3015,3015,3015,1
+20250325,120700,79246045,3015,3015,3015,3015,1
+20250325,120600,79243030,3015,3015,3015,3015,1
+20250325,120500,79240015,3015,3015,3015,3015,1
+20250325,120400,79237000,3015,3015,3015,3015,2
+20250325,120300,79230970,3015,3015,3015,3015,1
+20250325,120200,79227955,3010,3010,3010,3010,1
+20250325,120100,79224945,3010,3010,3010,3010,1
+20250325,120000,79221935,3030,3010,3030,3010,3
+20250325,115900,79212885,3010,3010,3010,3010,1
+20250325,115800,79209875,3010,3010,3010,3010,0
+20250325,115700,79209875,3010,3020,3030,3010,21
+20250325,115600,79146525,3010,3010,3010,3010,1
+20250325,115500,79143515,3015,3020,3020,3015,62
+20250325,115400,78956280,3020,3020,3020,3020,1
+20250325,115300,78953260,3020,3020,3020,3020,1
+20250325,115200,78950240,3020,3020,3020,3020,1
+20250325,115100,78947220,3020,3020,3020,3020,1
+20250325,115000,78944200,3020,3020,3020,3020,1
+20250325,114900,78941180,3020,3020,3020,3020,1
+20250325,114800,78938160,3020,3020,3020,3020,1
+20250325,114700,78935140,3020,3020,3020,3020,1
+20250325,114600,78932120,3030,3020,3030,3020,7
+20250325,114500,78910970,3020,3020,3020,3020,2
+20250325,114400,78904930,3020,3020,3020,3020,1
+20250325,114300,78901910,3020,3020,3020,3020,1800
+20250325,114200,73465910,3020,3020,3020,3020,1
+20250325,114100,73462890,3020,3030,3030,3020,2
+20250325,114000,73456840,3020,3020,3020,3020,1
+20250325,113900,73453820,3020,3020,3020,3020,1
+20250325,113800,73450800,3020,3020,3020,3020,1
+20250325,113700,73447780,3020,3020,3020,3020,1
+20250325,113600,73444760,3020,3030,3030,3020,18
+20250325,113500,73390240,3020,3020,3020,3020,1
+20250325,113400,73387220,3030,3020,3030,3020,2
+20250325,113300,73381170,3020,3020,3020,3020,1
+20250325,113200,73378150,3020,3020,3020,3020,1
+20250325,113100,73375130,3020,3020,3020,3020,1
+20250325,113000,73372110,3020,3020,3020,3020,1
+20250325,112900,73369090,3020,3020,3020,3020,1
+20250325,112800,73366070,3020,3020,3020,3020,0
+20250325,112700,73366070,3020,3020,3030,3020,3
+20250325,112600,73357000,3020,3025,3025,3020,291
+20250325,112500,72478130,3020,3025,3025,3020,365
+20250325,112400,71374010,3025,3030,3030,3025,22
+20250325,112300,71307355,3030,3030,3030,3030,1
+20250325,112200,71304325,3030,3030,3030,3030,1
+20250325,112100,71301295,3030,3030,3030,3030,2
+20250325,112000,71295235,3025,3025,3025,3025,1
+20250325,111900,71292210,3025,3025,3025,3025,1
+20250325,111800,71289185,3025,3025,3025,3025,2
+20250325,111700,71283135,3025,3025,3025,3025,1
+20250325,111600,71280110,3035,3025,3035,3025,2
+20250325,111500,71274050,3030,3030,3030,3030,1
+20250325,111400,71271020,3035,3030,3035,3030,2
+20250325,111300,71264955,3035,3035,3035,3035,1
+20250325,111200,71261920,3025,3025,3025,3025,403
+20250325,111100,70042845,3025,3025,3025,3025,991
+20250325,111000,67045070,3025,3025,3025,3025,2
+20250325,110900,67039020,3045,3030,3045,3025,280
+20250325,110800,66190610,3030,3030,3030,3030,301
+20250325,110700,65278580,3030,3030,3030,3030,1
+20250325,110600,65275550,3030,3030,3030,3030,1
+20250325,110500,65272520,3030,3030,3030,3030,137
+20250325,110400,64857410,3040,3030,3040,3030,456
+20250325,110300,63471180,3030,3030,3030,3030,2
+20250325,110200,63465120,3045,3030,3045,3030,9
+20250325,110100,63437835,3045,3030,3045,3030,2
+20250325,110000,63431760,3030,3030,3030,3030,1
+20250325,105900,63428730,3030,3030,3045,3030,3
+20250325,105800,63419625,3050,3050,3050,3050,1
+20250325,105700,63416575,3030,3030,3030,3030,1
+20250325,105600,63413545,3030,3030,3030,3030,1
+20250325,105500,63410515,3050,3030,3050,3030,4
+20250325,105400,63398350,3030,3030,3030,3030,1
+20250325,105300,63395320,3050,3030,3050,3030,3
+20250325,105200,63386210,3025,3025,3025,3025,1
+20250325,105100,63383185,3025,3045,3045,3025,110
+20250325,105000,63048275,3025,3025,3025,3025,6
+20250325,104900,63030125,3045,3045,3045,3045,63
+20250325,104800,62838290,3025,3025,3025,3025,20
+20250325,104700,62777790,3050,3030,3050,3030,2
+20250325,104600,62771710,3030,3030,3050,3030,3
+20250325,104500,62762600,3045,3030,3045,3030,336
+20250325,104400,61739495,3030,3030,3045,3030,3
+20250325,104300,61730390,3045,3045,3045,3045,2
+20250325,104200,61724300,3030,3030,3045,3030,9
+20250325,104100,61697015,3030,3030,3045,3030,3
+20250325,104000,61687910,3035,3045,3045,3035,4
+20250325,103900,61675740,3045,3045,3045,3045,648
+20250325,103800,59702580,3050,3045,3050,3045,436
+20250325,103700,58374950,3045,3050,3050,3030,4
+20250325,103600,58362795,3045,3030,3045,3030,219
+20250325,103500,57695955,3045,3030,3045,3030,331
+20250325,103400,56688190,3030,3030,3030,3030,1
+20250325,103300,56685160,3030,3030,3030,3030,1
+20250325,103200,56682130,3040,3030,3040,3030,6
+20250325,103100,56663910,3030,3030,3030,3030,1
+20250325,103000,56660880,3040,3030,3040,3030,10
+20250325,102900,56630515,3030,3030,3030,3030,1
+20250325,102800,56627485,3030,3030,3030,3030,0
+20250325,102700,56627485,3030,3045,3045,3030,2
+20250325,102600,56621410,3030,3030,3045,3030,8
+20250325,102500,56597155,3030,3030,3030,3030,1
+20250325,102400,56594125,3030,3030,3030,3030,1
+20250325,102300,56591095,3030,3030,3030,3030,1
+20250325,102200,56588065,3045,3030,3045,3030,3
+20250325,102100,56578960,3030,3030,3030,3030,1
+20250325,102000,56575930,3045,3030,3045,3030,2
+20250325,101900,56569855,3030,3030,3030,3030,1
+20250325,101800,56566825,3030,3030,3030,3030,1
+20250325,101700,56563795,3045,3045,3045,3030,3
+20250325,101600,56554675,3030,3030,3030,3030,2
+20250325,101500,56548615,3030,3030,3030,3030,1
+20250325,101400,56545585,3050,3025,3050,3025,565
+20250325,101300,54826310,3040,3035,3040,3025,8
+20250325,101200,54802070,3035,3035,3035,3035,0
+20250325,101100,54802070,3035,3035,3040,3035,1389
+20250325,101000,50586450,3025,3025,3025,3025,2
+20250325,100900,50580400,3035,3035,3035,3025,56
+20250325,100800,50410450,3025,3025,3025,3025,1
+20250325,100700,50407425,3035,3030,3035,3025,3
+20250325,100600,50398335,3015,3035,3035,3015,2
+20250325,100500,50392285,3035,3030,3035,3015,1565
+20250325,100400,45645150,3015,3015,3015,3015,2
+20250325,100300,45639120,3030,3015,3030,3015,6
+20250325,100200,45621000,3015,3015,3015,3015,1
+20250325,100100,45617985,3015,3015,3015,3015,1
+20250325,100000,45614970,3015,3015,3015,3015,1
+20250325,095900,45611955,3010,3010,3010,3010,1
+20250325,095800,45608945,3030,3015,3030,3010,4
+20250325,095700,45596860,3015,3015,3015,3015,0
+20250325,095600,45596860,3015,3020,3030,3015,50
+20250325,095500,45445855,3010,3010,3010,3010,2
+20250325,095400,45439835,3010,3010,3020,3010,8
+20250325,095300,45415715,3010,3020,3020,3010,20
+20250325,095200,45355505,3010,3010,3010,3010,1
+20250325,095100,45352495,3010,3020,3020,3010,2
+20250325,095000,45346465,3010,3010,3010,3010,1
+20250325,094900,45343455,3020,3010,3020,3010,6
+20250325,094800,45325375,3010,3020,3020,3010,2
+20250325,094700,45319345,3010,3010,3010,3010,1
+20250325,094600,45316335,3015,3010,3015,3010,31
+20250325,094500,45222875,3010,3010,3010,3010,2
+20250325,094400,45216855,3010,3010,3010,3010,3
+20250325,094300,45207825,3020,3010,3020,3010,2
+20250325,094200,45201795,3010,3010,3010,3010,0
+20250325,094100,45201795,3010,3010,3010,3010,1
+20250325,094000,45198785,3010,3030,3030,3010,2
+20250325,093900,45192745,3010,3030,3030,3010,3
+20250325,093800,45183695,3010,3010,3010,3010,1
+20250325,093700,45180685,3010,3030,3030,3010,2
+20250325,093600,45174645,3010,3010,3010,3010,2
+20250325,093500,45168625,3010,3010,3010,3010,1
+20250325,093400,45165615,3010,3015,3015,3010,3
+20250325,093300,45156580,3015,3020,3020,3015,809
+20250325,093200,42717435,3030,3025,3030,3025,11
+20250325,093100,42684110,3040,3015,3040,3015,9
+20250325,093000,42656900,3015,3015,3040,3015,11
+20250325,092900,42623510,3015,3015,3015,3015,40
+20250325,092800,42502910,3015,3015,3015,3015,1
+20250325,092700,42499895,3015,3040,3045,3015,3
+20250325,092600,42490795,3015,3040,3045,3010,2004
+20250325,092500,36441435,3035,3040,3040,3035,2
+20250325,092400,36435360,3035,3040,3040,3035,29
+20250325,092300,36347205,3035,3035,3035,3035,74
+20250325,092200,36122615,3035,3035,3035,3035,82
+20250325,092100,35873745,3045,3035,3045,3035,3
+20250325,092000,35864630,3045,3045,3045,3045,18
+20250325,091900,35809820,3050,3050,3050,3050,0
+20250325,091800,35809820,3050,3035,3050,3035,364
+20250325,091700,34705060,3035,3040,3050,3035,1074
+20250325,091600,31444750,3050,3040,3050,3040,1031
+20250325,091500,28302440,3040,3040,3040,3040,606
+20250325,091400,26460200,3040,3040,3045,3035,562
+20250325,091300,24752405,3040,3030,3040,3030,847
+20250325,091200,22184010,3030,3025,3030,3025,1264
+20250325,091100,18355360,3025,3030,3030,3025,8
+20250325,091000,18331155,3020,3020,3020,3020,0
+20250325,090900,18331155,3020,3020,3020,3020,1
+20250325,090800,18328135,3020,3020,3020,3020,168
+20250325,090700,17820775,3030,3025,3030,3025,361
+20250325,090600,16728745,3025,3020,3025,3020,409
+20250325,090500,15492060,3020,3020,3020,3020,4
+20250325,090400,15479980,3020,3025,3025,3020,5
+20250325,090300,15464875,3020,3020,3025,3020,37
+20250325,090200,15353130,3020,3025,3025,3015,70
+20250325,090100,15141755,3020,3015,3025,3015,1438
+20250325,090000,10797120,3015,3010,3015,3010,3587

123700/min/candle-20250326.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201900,59357140,3025,3025,3025,3025,1143
+20250326,201800,59357140,3025,3025,3025,3025,0
+20250326,201700,59357140,3025,3025,3025,3025,0
+20250326,201600,59357140,3025,3025,3025,3025,0
+20250326,201500,59357140,3025,3025,3025,3025,0
+20250326,201400,59357140,3025,3025,3025,3025,0
+20250326,201300,59357140,3025,3025,3025,3025,0
+20250326,201200,59357140,3025,3025,3025,3025,0
+20250326,201100,59357140,3025,3025,3025,3025,0
+20250326,201000,59357140,3025,3025,3025,3025,0
+20250326,200900,59357140,3025,3025,3025,3025,0
+20250326,200800,59357140,3025,3025,3025,3025,0
+20250326,200700,59357140,3025,3025,3025,3025,0
+20250326,200600,59357140,3025,3025,3025,3025,0
+20250326,200500,59357140,3025,3025,3025,3025,0
+20250326,200400,59357140,3025,3025,3025,3025,0
+20250326,200300,59357140,3025,3025,3025,3025,0
+20250326,200200,59357140,3025,3025,3025,3025,0
+20250326,200100,59357140,3025,3025,3025,3025,0
+20250326,200000,59357140,3025,3025,3025,3025,0
+20250326,195900,59357140,3025,3025,3025,3025,0
+20250326,195800,59357140,3025,3025,3025,3025,0
+20250326,195700,59357140,3025,3025,3025,3025,0
+20250326,195600,59357140,3025,3025,3025,3025,0
+20250326,195500,59357140,3025,3025,3025,3025,0
+20250326,195400,59357140,3025,3025,3025,3025,0
+20250326,195300,59357140,3025,3025,3025,3025,0
+20250326,195200,59357140,3025,3025,3025,3025,0
+20250326,195100,59357140,3025,3025,3025,3025,0
+20250326,195000,59357140,3025,3025,3025,3025,0
+20250326,194900,59357140,3025,3025,3025,3025,1143
+20250326,194800,59357140,3025,3025,3025,3025,0
+20250326,194700,59357140,3025,3025,3025,3025,0
+20250326,194600,59357140,3025,3025,3025,3025,0
+20250326,194500,59357140,3025,3025,3025,3025,0
+20250326,194400,59357140,3025,3025,3025,3025,0
+20250326,194300,59357140,3025,3025,3025,3025,0
+20250326,194200,59357140,3025,3025,3025,3025,0
+20250326,194100,59357140,3025,3025,3025,3025,0
+20250326,194000,59357140,3025,3025,3025,3025,0
+20250326,193900,59357140,3025,3025,3025,3025,0
+20250326,193800,59357140,3025,3025,3025,3025,0
+20250326,193700,59357140,3025,3025,3025,3025,0
+20250326,193600,59357140,3025,3025,3025,3025,0
+20250326,193500,59357140,3025,3025,3025,3025,0
+20250326,193400,59357140,3025,3025,3025,3025,0
+20250326,193300,59357140,3025,3025,3025,3025,0
+20250326,193200,59357140,3025,3025,3025,3025,0
+20250326,193100,59357140,3025,3025,3025,3025,0
+20250326,193000,59357140,3025,3025,3025,3025,0
+20250326,192900,59357140,3025,3025,3025,3025,0
+20250326,192800,59357140,3025,3025,3025,3025,0
+20250326,192700,59357140,3025,3025,3025,3025,0
+20250326,192600,59357140,3025,3025,3025,3025,0
+20250326,192500,59357140,3025,3025,3025,3025,0
+20250326,192400,59357140,3025,3025,3025,3025,0
+20250326,192300,59357140,3025,3025,3025,3025,0
+20250326,192200,59357140,3025,3025,3025,3025,0
+20250326,192100,59357140,3025,3025,3025,3025,0
+20250326,192000,59357140,3025,3025,3025,3025,0
+20250326,191900,59357140,3025,3025,3025,3025,1143
+20250326,191800,59357140,3025,3025,3025,3025,0
+20250326,191700,59357140,3025,3025,3025,3025,0
+20250326,191600,59357140,3025,3025,3025,3025,0
+20250326,191500,59357140,3025,3025,3025,3025,0
+20250326,191400,59357140,3025,3025,3025,3025,0
+20250326,191300,59357140,3025,3025,3025,3025,0
+20250326,191200,59357140,3025,3025,3025,3025,0
+20250326,191100,59357140,3025,3025,3025,3025,0
+20250326,191000,59357140,3025,3025,3025,3025,0
+20250326,190900,59357140,3025,3025,3025,3025,0
+20250326,190800,59357140,3025,3025,3025,3025,0
+20250326,190700,59357140,3025,3025,3025,3025,0
+20250326,190600,59357140,3025,3025,3025,3025,0
+20250326,190500,59357140,3025,3025,3025,3025,0
+20250326,190400,59357140,3025,3025,3025,3025,0
+20250326,190300,59357140,3025,3025,3025,3025,0
+20250326,190200,59357140,3025,3025,3025,3025,0
+20250326,190100,59357140,3025,3025,3025,3025,0
+20250326,190000,59357140,3025,3025,3025,3025,0
+20250326,185900,59357140,3025,3025,3025,3025,0
+20250326,185800,59357140,3025,3025,3025,3025,0
+20250326,185700,59357140,3025,3025,3025,3025,0
+20250326,185600,59357140,3025,3025,3025,3025,0
+20250326,185500,59357140,3025,3025,3025,3025,0
+20250326,185400,59357140,3025,3025,3025,3025,0
+20250326,185300,59357140,3025,3025,3025,3025,0
+20250326,185200,59357140,3025,3025,3025,3025,0
+20250326,185100,59357140,3025,3025,3025,3025,0
+20250326,185000,59357140,3025,3025,3025,3025,0
+20250326,184900,59357140,3025,3025,3025,3025,1143
+20250326,184800,59357140,3025,3025,3025,3025,0
+20250326,184700,59357140,3025,3025,3025,3025,0
+20250326,184600,59357140,3025,3025,3025,3025,0
+20250326,184500,59357140,3025,3025,3025,3025,0
+20250326,184400,59357140,3025,3025,3025,3025,0
+20250326,184300,59357140,3025,3025,3025,3025,0
+20250326,184200,59357140,3025,3025,3025,3025,0
+20250326,184100,59357140,3025,3025,3025,3025,0
+20250326,184000,59357140,3025,3025,3025,3025,0
+20250326,183900,59357140,3025,3025,3025,3025,0
+20250326,183800,59357140,3025,3025,3025,3025,0
+20250326,183700,59357140,3025,3025,3025,3025,0
+20250326,183600,59357140,3025,3025,3025,3025,0
+20250326,183500,59357140,3025,3025,3025,3025,0
+20250326,183400,59357140,3025,3025,3025,3025,0
+20250326,183300,59357140,3025,3025,3025,3025,0
+20250326,183200,59357140,3025,3025,3025,3025,0
+20250326,183100,59357140,3025,3025,3025,3025,0
+20250326,183000,59357140,3025,3025,3025,3025,0
+20250326,182900,59357140,3025,3025,3025,3025,0
+20250326,182800,59357140,3025,3025,3025,3025,0
+20250326,182700,59357140,3025,3025,3025,3025,0
+20250326,182600,59357140,3025,3025,3025,3025,0
+20250326,182500,59357140,3025,3025,3025,3025,0
+20250326,182400,59357140,3025,3025,3025,3025,0
+20250326,182300,59357140,3025,3025,3025,3025,0
+20250326,182200,59357140,3025,3025,3025,3025,0
+20250326,182100,59357140,3025,3025,3025,3025,0
+20250326,182000,59357140,3025,3025,3025,3025,0
+20250326,181900,59357140,3025,3025,3025,3025,1143
+20250326,181800,59357140,3025,3025,3025,3025,0
+20250326,181700,59357140,3025,3025,3025,3025,0
+20250326,181600,59357140,3025,3025,3025,3025,0
+20250326,181500,59357140,3025,3025,3025,3025,0
+20250326,181400,59357140,3025,3025,3025,3025,0
+20250326,181300,59357140,3025,3025,3025,3025,0
+20250326,181200,59357140,3025,3025,3025,3025,0
+20250326,181100,59357140,3025,3025,3025,3025,0
+20250326,181000,59357140,3025,3025,3025,3025,0
+20250326,180900,59357140,3025,3025,3025,3025,0
+20250326,180800,59357140,3025,3025,3025,3025,0
+20250326,180700,59357140,3025,3025,3025,3025,0
+20250326,180600,59357140,3025,3025,3025,3025,0
+20250326,180500,59357140,3025,3025,3025,3025,0
+20250326,180400,59357140,3025,3025,3025,3025,0
+20250326,180300,59357140,3025,3025,3025,3025,0
+20250326,180200,59357140,3025,3025,3025,3025,0
+20250326,180100,59357140,3025,3025,3025,3025,0
+20250326,180000,59357140,3025,3025,3025,3025,0
+20250326,175900,59357140,3025,3025,3025,3025,0
+20250326,175800,59357140,3025,3025,3025,3025,0
+20250326,175700,59357140,3025,3025,3025,3025,0
+20250326,175600,59357140,3025,3025,3025,3025,0
+20250326,175500,59357140,3025,3025,3025,3025,0
+20250326,175400,59357140,3025,3025,3025,3025,0
+20250326,175300,59357140,3025,3025,3025,3025,0
+20250326,175200,59357140,3025,3025,3025,3025,0
+20250326,175100,59357140,3025,3025,3025,3025,0
+20250326,175000,59357140,3025,3025,3025,3025,0
+20250326,174900,59357140,3025,3025,3025,3025,1143
+20250326,174800,59357140,3025,3025,3025,3025,0
+20250326,174700,59357140,3025,3025,3025,3025,0
+20250326,174600,59357140,3025,3025,3025,3025,0
+20250326,174500,59357140,3025,3025,3025,3025,0
+20250326,174400,59357140,3025,3025,3025,3025,0
+20250326,174300,59357140,3025,3025,3025,3025,0
+20250326,174200,59357140,3025,3025,3025,3025,0
+20250326,174100,59357140,3025,3025,3025,3025,0
+20250326,174000,59357140,3025,3025,3025,3025,0
+20250326,173900,59357140,3025,3025,3025,3025,0
+20250326,173800,59357140,3025,3025,3025,3025,0
+20250326,173700,59357140,3025,3025,3025,3025,0
+20250326,173600,59357140,3025,3025,3025,3025,0
+20250326,173500,59357140,3025,3025,3025,3025,0
+20250326,173400,59357140,3025,3025,3025,3025,0
+20250326,173300,59357140,3025,3025,3025,3025,0
+20250326,173200,59357140,3025,3025,3025,3025,0
+20250326,173100,59357140,3025,3025,3025,3025,0
+20250326,173000,59357140,3025,3025,3025,3025,0
+20250326,172900,59357140,3025,3025,3025,3025,0
+20250326,172800,59357140,3025,3025,3025,3025,0
+20250326,172700,59357140,3025,3025,3025,3025,0
+20250326,172600,59357140,3025,3025,3025,3025,0
+20250326,172500,59357140,3025,3025,3025,3025,0
+20250326,172400,59357140,3025,3025,3025,3025,0
+20250326,172300,59357140,3025,3025,3025,3025,0
+20250326,172200,59357140,3025,3025,3025,3025,0
+20250326,172100,59357140,3025,3025,3025,3025,0
+20250326,172000,59357140,3025,3025,3025,3025,0
+20250326,171900,59357140,3025,3025,3025,3025,1143
+20250326,171800,59357140,3025,3025,3025,3025,0
+20250326,171700,59357140,3025,3025,3025,3025,0
+20250326,171600,59357140,3025,3025,3025,3025,0
+20250326,171500,59357140,3025,3025,3025,3025,0
+20250326,171400,59357140,3025,3025,3025,3025,0
+20250326,171300,59357140,3025,3025,3025,3025,0
+20250326,171200,59357140,3025,3025,3025,3025,0
+20250326,171100,59357140,3025,3025,3025,3025,0
+20250326,171000,59357140,3025,3025,3025,3025,0
+20250326,170900,59357140,3025,3025,3025,3025,0
+20250326,170800,59357140,3025,3025,3025,3025,0
+20250326,170700,59357140,3025,3025,3025,3025,0
+20250326,170600,59357140,3025,3025,3025,3025,0
+20250326,170500,59357140,3025,3025,3025,3025,0
+20250326,170400,59357140,3025,3025,3025,3025,0
+20250326,170300,59357140,3025,3025,3025,3025,0
+20250326,170200,59357140,3025,3025,3025,3025,0
+20250326,170100,59357140,3025,3025,3025,3025,0
+20250326,170000,59357140,3025,3025,3025,3025,0
+20250326,165900,59357140,3025,3025,3025,3025,0
+20250326,165800,59357140,3025,3025,3025,3025,0
+20250326,165700,59357140,3025,3025,3025,3025,0
+20250326,165600,59357140,3025,3025,3025,3025,0
+20250326,165500,59357140,3025,3025,3025,3025,0
+20250326,165400,59357140,3025,3025,3025,3025,0
+20250326,165300,59357140,3025,3025,3025,3025,0
+20250326,165200,59357140,3025,3025,3025,3025,0
+20250326,165100,59357140,3025,3025,3025,3025,0
+20250326,165000,59357140,3025,3025,3025,3025,0
+20250326,164900,59357140,3025,3025,3025,3025,1143
+20250326,164800,59357140,3025,3025,3025,3025,0
+20250326,164700,59357140,3025,3025,3025,3025,0
+20250326,164600,59357140,3025,3025,3025,3025,0
+20250326,164500,59357140,3025,3025,3025,3025,0
+20250326,164400,59357140,3025,3025,3025,3025,0
+20250326,164300,59357140,3025,3025,3025,3025,0
+20250326,164200,59357140,3025,3025,3025,3025,0
+20250326,164100,59357140,3025,3025,3025,3025,0
+20250326,164000,59357140,3025,3025,3025,3025,0
+20250326,163900,59357140,3025,3025,3025,3025,0
+20250326,163800,59357140,3025,3025,3025,3025,0
+20250326,163700,59357140,3025,3025,3025,3025,0
+20250326,163600,59357140,3025,3025,3025,3025,0
+20250326,163500,59357140,3025,3025,3025,3025,0
+20250326,163400,59357140,3025,3025,3025,3025,0
+20250326,163300,59357140,3025,3025,3025,3025,0
+20250326,163200,59357140,3025,3025,3025,3025,0
+20250326,163100,59357140,3025,3025,3025,3025,0
+20250326,163000,59357140,3025,3025,3025,3025,0
+20250326,162900,59357140,3025,3025,3025,3025,0
+20250326,162800,59357140,3025,3025,3025,3025,0
+20250326,162700,59357140,3025,3025,3025,3025,0
+20250326,162600,59357140,3025,3025,3025,3025,0
+20250326,162500,59357140,3025,3025,3025,3025,0
+20250326,162400,59357140,3025,3025,3025,3025,0
+20250326,162300,59357140,3025,3025,3025,3025,0
+20250326,162200,59357140,3025,3025,3025,3025,0
+20250326,162100,59357140,3025,3025,3025,3025,0
+20250326,162000,59357140,3025,3025,3025,3025,0
+20250326,161900,59357140,3025,3025,3025,3025,1143
+20250326,161800,59357140,3025,3025,3025,3025,0
+20250326,161700,59357140,3025,3025,3025,3025,0
+20250326,161600,59357140,3025,3025,3025,3025,0
+20250326,161500,59357140,3025,3025,3025,3025,0
+20250326,161400,59357140,3025,3025,3025,3025,0
+20250326,161300,59357140,3025,3025,3025,3025,0
+20250326,161200,59357140,3025,3025,3025,3025,0
+20250326,161100,59357140,3025,3025,3025,3025,0
+20250326,161000,59357140,3025,3025,3025,3025,0
+20250326,160900,59357140,3025,3025,3025,3025,0
+20250326,160800,59357140,3025,3025,3025,3025,0
+20250326,160700,59357140,3025,3025,3025,3025,0
+20250326,160600,59357140,3025,3025,3025,3025,0
+20250326,160500,59357140,3025,3025,3025,3025,0
+20250326,160400,59357140,3025,3025,3025,3025,0
+20250326,160300,59357140,3025,3025,3025,3025,0
+20250326,160200,59357140,3025,3025,3025,3025,0
+20250326,160100,59357140,3025,3025,3025,3025,0
+20250326,160000,59357140,3025,3025,3025,3025,0
+20250326,155900,59357140,3025,3025,3025,3025,0
+20250326,155800,59357140,3025,3025,3025,3025,0
+20250326,155700,59357140,3025,3025,3025,3025,0
+20250326,155600,59357140,3025,3025,3025,3025,0
+20250326,155500,59357140,3025,3025,3025,3025,0
+20250326,155400,59357140,3025,3025,3025,3025,0
+20250326,155300,59357140,3025,3025,3025,3025,0
+20250326,155200,59357140,3025,3025,3025,3025,0
+20250326,155100,59357140,3025,3025,3025,3025,0
+20250326,155000,59357140,3025,3025,3025,3025,0
+20250326,154900,59357140,3025,3025,3025,3025,1143
+20250326,154800,59357140,3025,3025,3025,3025,0
+20250326,154700,59357140,3025,3025,3025,3025,0
+20250326,154600,59357140,3025,3025,3025,3025,0
+20250326,154500,59357140,3025,3025,3025,3025,0
+20250326,154400,59357140,3025,3025,3025,3025,0
+20250326,154300,59357140,3025,3025,3025,3025,0
+20250326,154200,59357140,3025,3025,3025,3025,0
+20250326,154100,59357140,3025,3025,3025,3025,0
+20250326,154000,59357140,3025,3025,3025,3025,0
+20250326,153900,59357140,3025,3025,3025,3025,0
+20250326,153800,59357140,3025,3025,3025,3025,0
+20250326,153700,59357140,3025,3025,3025,3025,0
+20250326,153600,59357140,3025,3025,3025,3025,0
+20250326,153500,59357140,3025,3025,3025,3025,0
+20250326,153400,59357140,3025,3025,3025,3025,0
+20250326,153300,59357140,3025,3025,3025,3025,0
+20250326,153200,59357140,3025,3025,3025,3025,0
+20250326,153100,59357140,3025,3025,3025,3025,0
+20250326,153000,59357140,3025,3025,3025,3025,1143
+20250326,152900,55899565,3015,3015,3015,3015,0
+20250326,152800,55899565,3015,3015,3015,3015,0
+20250326,152700,55899565,3015,3015,3015,3015,0
+20250326,152600,55899565,3015,3015,3015,3015,0
+20250326,152500,55899565,3015,3015,3015,3015,0
+20250326,152400,55899565,3015,3015,3015,3015,0
+20250326,152300,55899565,3015,3015,3015,3015,0
+20250326,152200,55899565,3015,3015,3015,3015,0
+20250326,152100,55899565,3015,3015,3015,3015,0
+20250326,152000,55899565,3015,3015,3015,3015,0
+20250326,151900,55899565,3015,3015,3015,3015,0
+20250326,151800,55899565,3015,3015,3015,3015,1
+20250326,151700,55896550,3000,3000,3000,3000,0
+20250326,151600,55896550,3000,3000,3000,3000,5
+20250326,151500,55881550,2995,2995,2995,2995,0
+20250326,151400,55881550,2995,2995,2995,2995,0
+20250326,151300,55881550,2995,2995,2995,2995,0
+20250326,151200,55881550,2995,2995,2995,2995,0
+20250326,151100,55881550,2995,2995,2995,2995,0
+20250326,151000,55881550,2995,2995,2995,2995,50
+20250326,150900,55731800,2990,2995,2995,2990,99
+20250326,150800,55435730,3015,3015,3015,3015,0
+20250326,150700,55435730,3015,3015,3015,3015,0
+20250326,150600,55435730,3015,3015,3015,3015,0
+20250326,150500,55435730,3015,3015,3015,3015,0
+20250326,150400,55435730,3015,3015,3015,3015,0
+20250326,150300,55435730,3015,2995,3015,2995,5
+20250326,150200,55420735,2995,2995,2995,2995,0
+20250326,150100,55420735,2995,2995,2995,2995,0
+20250326,150000,55420735,2995,2995,2995,2995,0
+20250326,145900,55420735,2995,2995,2995,2995,0
+20250326,145800,55420735,2995,2995,2995,2995,99
+20250326,145700,55124230,3015,3015,3015,3015,0
+20250326,145600,55124230,3015,3015,3015,3015,0
+20250326,145500,55124230,3015,3015,3015,3015,0
+20250326,145400,55124230,3015,3015,3015,3015,0
+20250326,145300,55124230,3015,3015,3015,3015,0
+20250326,145200,55124230,3015,3015,3015,3015,0
+20250326,145100,55124230,3015,3015,3015,3015,0
+20250326,145000,55124230,3015,3015,3015,3015,1
+20250326,144900,55121215,2995,2995,2995,2995,0
+20250326,144800,55121215,2995,3005,3005,2995,99
+20250326,144700,54824685,3015,3015,3015,3015,0
+20250326,144600,54824685,3015,3015,3015,3015,0
+20250326,144500,54824685,3015,3015,3015,3015,0
+20250326,144400,54824685,3015,3015,3015,3015,0
+20250326,144300,54824685,3015,3015,3015,3015,0
+20250326,144200,54824685,3015,3015,3015,3015,0
+20250326,144100,54824685,3015,3015,3015,3015,0
+20250326,144000,54824685,3015,3015,3015,3015,0
+20250326,143900,54824685,3015,3015,3015,3015,0
+20250326,143800,54824685,3015,3015,3015,3015,0
+20250326,143700,54824685,3015,3005,3015,2995,101
+20250326,143600,54522110,3020,3020,3020,3020,0
+20250326,143500,54522110,3020,3020,3020,3020,0
+20250326,143400,54522110,3020,3020,3020,3020,0
+20250326,143300,54522110,3020,3020,3020,3020,0
+20250326,143200,54522110,3020,3020,3020,3020,0
+20250326,143100,54522110,3020,3020,3020,3020,0
+20250326,143000,54522110,3020,3020,3025,3020,64
+20250326,142900,54328770,3025,3000,3025,3000,1210
+20250326,142800,50678115,3000,3000,3000,3000,0
+20250326,142700,50678115,3000,3000,3000,3000,0
+20250326,142600,50678115,3000,3000,3000,3000,0
+20250326,142500,50678115,3000,3000,3000,3000,200
+20250326,142400,50078115,3000,3000,3000,3000,0
+20250326,142300,50078115,3000,3000,3000,3000,0
+20250326,142200,50078115,3000,3000,3000,3000,0
+20250326,142100,50078115,3000,3000,3000,3000,0
+20250326,142000,50078115,3000,3000,3000,3000,0
+20250326,141900,50078115,3000,3000,3000,3000,0
+20250326,141800,50078115,3000,3000,3000,3000,0
+20250326,141700,50078115,3000,3000,3000,3000,0
+20250326,141600,50078115,3000,3000,3000,3000,0
+20250326,141500,50078115,3000,3000,3000,3000,0
+20250326,141400,50078115,3000,3000,3000,3000,0
+20250326,141300,50078115,3000,2990,3000,2990,11
+20250326,141200,50045215,3000,2990,3000,2990,5
+20250326,141100,50030245,3000,3000,3000,3000,0
+20250326,141000,50030245,3000,3000,3000,3000,0
+20250326,140900,50030245,3000,3000,3000,3000,0
+20250326,140800,50030245,3000,3000,3000,3000,0
+20250326,140700,50030245,3000,3000,3000,3000,0
+20250326,140600,50030245,3000,3000,3000,3000,0
+20250326,140500,50030245,3000,3000,3000,3000,0
+20250326,140400,50030245,3000,3000,3000,3000,0
+20250326,140300,50030245,3000,3000,3000,3000,0
+20250326,140200,50030245,3000,2985,3000,2985,3
+20250326,140100,50021275,2985,2990,2990,2985,99
+20250326,140000,49725690,3005,3005,3005,3005,0
+20250326,135900,49725690,3005,3005,3005,3005,0
+20250326,135800,49725690,3005,3005,3005,3005,0
+20250326,135700,49725690,3005,3005,3005,3005,0
+20250326,135600,49725690,3005,3000,3005,3000,101
+20250326,135500,49422365,3010,3010,3010,3010,0
+20250326,135400,49422365,3010,3010,3010,3010,0
+20250326,135300,49422365,3010,3010,3010,3010,0
+20250326,135200,49422365,3010,3010,3010,3010,0
+20250326,135100,49422365,3010,3010,3010,3010,0
+20250326,135000,49422365,3010,3010,3010,3010,0
+20250326,134900,49422365,3010,3010,3010,3010,0
+20250326,134800,49422365,3010,3010,3010,3010,0
+20250326,134700,49422365,3010,3010,3010,3010,0
+20250326,134600,49422365,3010,3010,3010,3010,0
+20250326,134500,49422365,3010,3010,3010,3010,0
+20250326,134400,49422365,3010,3010,3010,3010,0
+20250326,134300,49422365,3010,3010,3010,3010,0
+20250326,134200,49422365,3010,3010,3010,3010,1
+20250326,134100,49419355,2990,2990,2990,2990,1252
+20250326,134000,45675875,2990,2990,2990,2990,18
+20250326,133900,45622055,2990,2995,2995,2990,17
+20250326,133800,45571220,2985,2985,2985,2985,3
+20250326,133700,45562265,2985,2985,2985,2985,0
+20250326,133600,45562265,2985,2985,2985,2985,0
+20250326,133500,45562265,2985,2985,2985,2985,0
+20250326,133400,45562265,2985,2985,2985,2985,0
+20250326,133300,45562265,2985,2985,2985,2985,0
+20250326,133200,45562265,2985,2985,2985,2985,20
+20250326,133100,45502565,2985,2995,2995,2985,146
+20250326,133000,45066095,2995,2995,2995,2995,0
+20250326,132900,45066095,2995,2995,2995,2995,0
+20250326,132800,45066095,2995,2995,2995,2995,0
+20250326,132700,45066095,2995,2995,2995,2995,0
+20250326,132600,45066095,2995,2995,2995,2995,0
+20250326,132500,45066095,2995,2995,2995,2995,4
+20250326,132400,45054115,2990,2990,2990,2990,0
+20250326,132300,45054115,2990,2990,2990,2990,0
+20250326,132200,45054115,2990,2990,2990,2990,329
+20250326,132100,44070405,3005,3005,3005,3005,0
+20250326,132000,44070405,3005,3005,3005,3005,0
+20250326,131900,44070405,3005,3005,3005,3005,0
+20250326,131800,44070405,3005,3005,3005,3005,0
+20250326,131700,44070405,3005,3005,3005,3005,0
+20250326,131600,44070405,3005,3005,3005,3005,0
+20250326,131500,44070405,3005,3005,3005,3005,1
+20250326,131400,44067400,2990,3005,3005,2990,1497
+20250326,131300,39591355,3005,3005,3005,3005,0
+20250326,131200,39591355,3005,3005,3005,3005,0
+20250326,131100,39591355,3005,3005,3005,3005,0
+20250326,131000,39591355,3005,3005,3005,3005,0
+20250326,130900,39591355,3005,3005,3005,3005,0
+20250326,130800,39591355,3005,3005,3005,3005,0
+20250326,130700,39591355,3005,3005,3005,3005,5
+20250326,130600,39576330,2995,2995,2995,2995,14
+20250326,130500,39534400,3005,3000,3005,2995,51
+20250326,130400,39381630,3010,3010,3010,3010,93
+20250326,130300,39101700,3010,3010,3010,3010,0
+20250326,130200,39101700,3010,3010,3010,3010,0
+20250326,130100,39101700,3010,3010,3010,3010,0
+20250326,130000,39101700,3010,3010,3010,3010,0
+20250326,125900,39101700,3010,3010,3010,3010,0
+20250326,125800,39101700,3010,3010,3010,3010,0
+20250326,125700,39101700,3010,3010,3010,3010,0
+20250326,125600,39101700,3010,3010,3010,3010,0
+20250326,125500,39101700,3010,3010,3010,3010,0
+20250326,125400,39101700,3010,3010,3010,3010,0
+20250326,125300,39101700,3010,3010,3010,3010,0
+20250326,125200,39101700,3010,3010,3010,3010,0
+20250326,125100,39101700,3010,3010,3010,3010,0
+20250326,125000,39101700,3010,3010,3010,3010,0
+20250326,124900,39101700,3010,3010,3010,3010,0
+20250326,124800,39101700,3010,3010,3010,3010,0
+20250326,124700,39101700,3010,3010,3010,3010,0
+20250326,124600,39101700,3010,3010,3010,3010,0
+20250326,124500,39101700,3010,3010,3010,3010,0
+20250326,124400,39101700,3010,3010,3010,3010,0
+20250326,124300,39101700,3010,3010,3010,3010,0
+20250326,124200,39101700,3010,3010,3010,3010,0
+20250326,124100,39101700,3010,3010,3010,3010,0
+20250326,124000,39101700,3010,3010,3010,3010,0
+20250326,123900,39101700,3010,3010,3010,3010,0
+20250326,123800,39101700,3010,3010,3010,3010,0
+20250326,123700,39101700,3010,3010,3010,3010,0
+20250326,123600,39101700,3010,3010,3010,3010,0
+20250326,123500,39101700,3010,3010,3010,3010,0
+20250326,123400,39101700,3010,3010,3010,3010,0
+20250326,123300,39101700,3010,3010,3010,3010,0
+20250326,123200,39101700,3010,3010,3010,3010,0
+20250326,123100,39101700,3010,3010,3010,3010,0
+20250326,123000,39101700,3010,3010,3010,3010,0
+20250326,122900,39101700,3010,3010,3010,3010,0
+20250326,122800,39101700,3010,3010,3010,3010,0
+20250326,122700,39101700,3010,3010,3010,3010,0
+20250326,122600,39101700,3010,3010,3010,3010,0
+20250326,122500,39101700,3010,3010,3010,3010,0
+20250326,122400,39101700,3010,3010,3010,3000,3
+20250326,122300,39092680,3000,3000,3000,3000,2
+20250326,122200,39086680,3010,3010,3010,3010,0
+20250326,122100,39086680,3010,3010,3010,3010,0
+20250326,122000,39086680,3010,3010,3010,3010,0
+20250326,121900,39086680,3010,3005,3010,3005,2
+20250326,121800,39080665,3015,3015,3015,3015,0
+20250326,121700,39080665,3015,3015,3015,3015,0
+20250326,121600,39080665,3015,3015,3015,3015,0
+20250326,121500,39080665,3015,3015,3015,3015,0
+20250326,121400,39080665,3015,3015,3015,3015,0
+20250326,121300,39080665,3015,3015,3015,3015,0
+20250326,121200,39080665,3015,3015,3015,3015,0
+20250326,121100,39080665,3015,3015,3015,3015,0
+20250326,121000,39080665,3015,3015,3015,3015,0
+20250326,120900,39080665,3015,3015,3015,3015,0
+20250326,120800,39080665,3015,3015,3015,3015,0
+20250326,120700,39080665,3015,3015,3015,3015,0
+20250326,120600,39080665,3015,3015,3015,3015,0
+20250326,120500,39080665,3015,3015,3015,3015,0
+20250326,120400,39080665,3015,3015,3015,3015,0
+20250326,120300,39080665,3015,3015,3015,3015,0
+20250326,120200,39080665,3015,3015,3015,3015,0
+20250326,120100,39080665,3015,3015,3015,3015,0
+20250326,120000,39080665,3015,3015,3015,3015,0
+20250326,115900,39080665,3015,3015,3015,3015,1
+20250326,115800,39077650,3010,3010,3010,3010,10
+20250326,115700,39047550,3015,3015,3015,3015,0
+20250326,115600,39047550,3015,3015,3015,3015,0
+20250326,115500,39047550,3015,3015,3015,3015,0
+20250326,115400,39047550,3015,3015,3015,3015,0
+20250326,115300,39047550,3015,3015,3015,3015,0
+20250326,115200,39047550,3015,3015,3015,3015,0
+20250326,115100,39047550,3015,3015,3015,3015,0
+20250326,115000,39047550,3015,3015,3015,3015,0
+20250326,114900,39047550,3015,3015,3015,3015,0
+20250326,114800,39047550,3015,3015,3015,3015,0
+20250326,114700,39047550,3015,3015,3015,3015,0
+20250326,114600,39047550,3015,3015,3015,3015,0
+20250326,114500,39047550,3015,3015,3015,3015,0
+20250326,114400,39047550,3015,3015,3015,3015,0
+20250326,114300,39047550,3015,3015,3015,3015,0
+20250326,114200,39047550,3015,3015,3015,3015,0
+20250326,114100,39047550,3015,3015,3015,3015,0
+20250326,114000,39047550,3015,3015,3015,3015,0
+20250326,113900,39047550,3015,3015,3015,3015,0
+20250326,113800,39047550,3015,3015,3015,3015,0
+20250326,113700,39047550,3015,3015,3015,3015,100
+20250326,113600,38746050,3015,3015,3015,3015,0
+20250326,113500,38746050,3015,3015,3015,3015,0
+20250326,113400,38746050,3015,3015,3015,3015,0
+20250326,113300,38746050,3015,3015,3015,3015,0
+20250326,113200,38746050,3015,3015,3015,3015,0
+20250326,113100,38746050,3015,3015,3015,3015,0
+20250326,113000,38746050,3015,3015,3015,3015,0
+20250326,112900,38746050,3015,3015,3015,3015,0
+20250326,112800,38746050,3015,3015,3015,3015,0
+20250326,112700,38746050,3015,3015,3015,3015,0
+20250326,112600,38746050,3015,3015,3015,3015,0
+20250326,112500,38746050,3015,3015,3015,3015,0
+20250326,112400,38746050,3015,3015,3015,3015,0
+20250326,112300,38746050,3015,3015,3015,3015,0
+20250326,112200,38746050,3015,3015,3015,3015,0
+20250326,112100,38746050,3015,3015,3015,3015,2
+20250326,112000,38740020,3015,3015,3015,3015,0
+20250326,111900,38740020,3015,3015,3015,3015,0
+20250326,111800,38740020,3015,3015,3015,3015,0
+20250326,111700,38740020,3015,3015,3015,3015,0
+20250326,111600,38740020,3015,3015,3015,3015,0
+20250326,111500,38740020,3015,3015,3015,3015,0
+20250326,111400,38740020,3015,3015,3015,3015,0
+20250326,111300,38740020,3015,3015,3015,3015,0
+20250326,111200,38740020,3015,3015,3015,3015,1
+20250326,111100,38737005,3015,3015,3015,3015,0
+20250326,111000,38737005,3015,3015,3015,3015,50
+20250326,110900,38586255,3015,3015,3015,3015,0
+20250326,110800,38586255,3015,3015,3015,3015,0
+20250326,110700,38586255,3015,3015,3015,3015,0
+20250326,110600,38586255,3015,3015,3015,3015,0
+20250326,110500,38586255,3015,3015,3015,3015,0
+20250326,110400,38586255,3015,3015,3015,3015,0
+20250326,110300,38586255,3015,3015,3015,3015,0
+20250326,110200,38586255,3015,3015,3015,3015,0
+20250326,110100,38586255,3015,3015,3015,3015,0
+20250326,110000,38586255,3015,3015,3015,3015,0
+20250326,105900,38586255,3015,3015,3015,3015,0
+20250326,105800,38586255,3015,3015,3015,3015,0
+20250326,105700,38586255,3015,3015,3015,3015,0
+20250326,105600,38586255,3015,3015,3015,3015,0
+20250326,105500,38586255,3015,3015,3015,3015,0
+20250326,105400,38586255,3015,3015,3015,3015,0
+20250326,105300,38586255,3015,3015,3015,3015,0
+20250326,105200,38586255,3015,3015,3015,3015,0
+20250326,105100,38586255,3015,3015,3015,3015,232
+20250326,105000,37886775,3015,3015,3015,3015,0
+20250326,104900,37886775,3015,3015,3015,3015,0
+20250326,104800,37886775,3015,3015,3015,3015,0
+20250326,104700,37886775,3015,3015,3015,3015,0
+20250326,104600,37886775,3015,3015,3015,3015,0
+20250326,104500,37886775,3015,3015,3015,3015,0
+20250326,104400,37886775,3015,3015,3015,3015,0
+20250326,104300,37886775,3015,3015,3015,3015,0
+20250326,104200,37886775,3015,3015,3015,3015,0
+20250326,104100,37886775,3015,3015,3015,3015,1
+20250326,104000,37883760,2990,3000,3000,2990,1000
+20250326,103900,34891270,3015,3015,3015,3015,1
+20250326,103800,34888255,3000,3010,3010,3000,5800
+20250326,103700,17446255,3015,3015,3015,3015,0
+20250326,103600,17446255,3015,3015,3015,3015,0
+20250326,103500,17446255,3015,3015,3015,3015,0
+20250326,103400,17446255,3015,3015,3015,3015,1
+20250326,103300,17443240,3015,3015,3015,3015,0
+20250326,103200,17443240,3015,3015,3015,3015,120
+20250326,103100,17081440,3020,3020,3020,3020,1
+20250326,103000,17078420,3015,3015,3015,3015,1000
+20250326,102900,14063420,3020,3020,3020,3020,0
+20250326,102800,14063420,3020,3020,3020,3020,0
+20250326,102700,14063420,3020,3020,3020,3020,0
+20250326,102600,14063420,3020,3020,3020,3020,0
+20250326,102500,14063420,3020,3020,3020,3020,3
+20250326,102400,14054360,3015,3015,3015,3015,538
+20250326,102300,12432290,3015,3015,3015,3015,0
+20250326,102200,12432290,3015,3015,3015,3015,0
+20250326,102100,12432290,3015,3015,3015,3015,0
+20250326,102000,12432290,3015,3015,3015,3015,0
+20250326,101900,12432290,3015,3015,3015,3015,0
+20250326,101800,12432290,3015,3015,3015,3015,0
+20250326,101700,12432290,3015,3015,3015,3015,0
+20250326,101600,12432290,3015,3015,3015,3015,0
+20250326,101500,12432290,3015,3015,3015,3015,0
+20250326,101400,12432290,3015,3015,3015,3015,0
+20250326,101300,12432290,3015,3015,3015,3015,0
+20250326,101200,12432290,3015,3015,3015,3015,0
+20250326,101100,12432290,3015,3015,3015,3015,0
+20250326,101000,12432290,3015,3015,3015,3015,0
+20250326,100900,12432290,3015,3015,3015,3015,0
+20250326,100800,12432290,3015,3015,3015,3015,0
+20250326,100700,12432290,3015,3015,3015,3015,2
+20250326,100600,12426260,3010,3010,3010,3010,1000
+20250326,100500,9416260,3015,3015,3015,3015,0
+20250326,100400,9416260,3015,3010,3015,3010,39
+20250326,100300,9298865,3005,3005,3005,3005,315
+20250326,100200,8352290,3005,3005,3005,3005,0
+20250326,100100,8352290,3005,3005,3005,3005,685
+20250326,100000,6293865,3010,3010,3010,3010,0
+20250326,095900,6293865,3010,3010,3010,3010,165
+20250326,095800,5797215,3015,3015,3015,3015,0
+20250326,095700,5797215,3015,3015,3015,3015,0
+20250326,095600,5797215,3015,3015,3015,3015,0
+20250326,095500,5797215,3015,3015,3015,3015,0
+20250326,095400,5797215,3015,3015,3015,3015,0
+20250326,095300,5797215,3015,3015,3015,3015,0
+20250326,095200,5797215,3015,3015,3015,3015,0
+20250326,095100,5797215,3015,3015,3015,3015,0
+20250326,095000,5797215,3015,3015,3015,3015,0
+20250326,094900,5797215,3015,3015,3015,3015,0
+20250326,094800,5797215,3015,3015,3015,3015,0
+20250326,094700,5797215,3015,3010,3015,3010,3
+20250326,094600,5788175,3015,3015,3015,3015,0
+20250326,094500,5788175,3015,3015,3015,3015,0
+20250326,094400,5788175,3015,3015,3015,3015,3
+20250326,094300,5779130,3015,3015,3015,3015,0
+20250326,094200,5779130,3015,3015,3015,3015,0
+20250326,094100,5779130,3015,3010,3015,3005,201
+20250326,094000,5175050,3015,3015,3015,3015,0
+20250326,093900,5175050,3015,3015,3015,3015,0
+20250326,093800,5175050,3015,3015,3015,3015,1
+20250326,093700,5172035,3015,3015,3015,3015,0
+20250326,093600,5172035,3015,3015,3015,3015,0
+20250326,093500,5172035,3015,3015,3015,3015,0
+20250326,093400,5172035,3015,3015,3015,3015,0
+20250326,093300,5172035,3015,3015,3015,3015,1
+20250326,093200,5169020,3015,3015,3015,3015,3
+20250326,093100,5159975,3015,3015,3015,3015,3
+20250326,093000,5150930,3015,3015,3015,3015,10
+20250326,092900,5120780,3015,3015,3015,3015,1
+20250326,092800,5117765,3015,3020,3020,3015,335
+20250326,092700,4106070,3025,3025,3025,3025,16
+20250326,092600,4057670,3025,3025,3025,3025,0
+20250326,092500,4057670,3025,3025,3025,3025,17
+20250326,092400,4006245,3025,3025,3025,3025,0
+20250326,092300,4006245,3025,3025,3025,3025,0
+20250326,092200,4006245,3025,3025,3025,3025,0
+20250326,092100,4006245,3025,3025,3025,3025,0
+20250326,092000,4006245,3025,3025,3025,3025,1
+20250326,091900,4003220,3025,3025,3025,3025,0
+20250326,091800,4003220,3025,3025,3025,3025,0
+20250326,091700,4003220,3025,3025,3025,3025,0
+20250326,091600,4003220,3025,3025,3025,3025,0
+20250326,091500,4003220,3025,3025,3025,3025,0
+20250326,091400,4003220,3025,3025,3025,3025,0
+20250326,091300,4003220,3025,3025,3025,3025,13
+20250326,091200,3963895,3030,3030,3030,3030,0
+20250326,091100,3963895,3030,3030,3030,3030,1
+20250326,091000,3960865,3030,3030,3030,3030,0
+20250326,090900,3960865,3030,3030,3030,3030,0
+20250326,090800,3960865,3030,3020,3030,3020,26
+20250326,090700,3882215,3020,3020,3020,3020,1
+20250326,090600,3879195,3015,3015,3015,3015,1093
+20250326,090500,583800,3025,3025,3025,3025,0
+20250326,090400,583800,3025,3025,3025,3025,0
+20250326,090300,583800,3025,3025,3025,3025,0
+20250326,090200,583800,3025,3025,3025,3025,0
+20250326,090100,583800,3025,3020,3025,3020,59
+20250326,090000,405350,3025,3025,3025,3025,134

123700/min/candle-20250327.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201900,46248150,3010,3010,3010,3010,786
+20250327,201800,46248150,3010,3010,3010,3010,0
+20250327,201700,46248150,3010,3010,3010,3010,0
+20250327,201600,46248150,3010,3010,3010,3010,0
+20250327,201500,46248150,3010,3010,3010,3010,0
+20250327,201400,46248150,3010,3010,3010,3010,0
+20250327,201300,46248150,3010,3010,3010,3010,0
+20250327,201200,46248150,3010,3010,3010,3010,0
+20250327,201100,46248150,3010,3010,3010,3010,0
+20250327,201000,46248150,3010,3010,3010,3010,0
+20250327,200900,46248150,3010,3010,3010,3010,0
+20250327,200800,46248150,3010,3010,3010,3010,0
+20250327,200700,46248150,3010,3010,3010,3010,0
+20250327,200600,46248150,3010,3010,3010,3010,0
+20250327,200500,46248150,3010,3010,3010,3010,0
+20250327,200400,46248150,3010,3010,3010,3010,0
+20250327,200300,46248150,3010,3010,3010,3010,0
+20250327,200200,46248150,3010,3010,3010,3010,0
+20250327,200100,46248150,3010,3010,3010,3010,0
+20250327,200000,46248150,3010,3010,3010,3010,0
+20250327,195900,46248150,3010,3010,3010,3010,0
+20250327,195800,46248150,3010,3010,3010,3010,0
+20250327,195700,46248150,3010,3010,3010,3010,0
+20250327,195600,46248150,3010,3010,3010,3010,0
+20250327,195500,46248150,3010,3010,3010,3010,0
+20250327,195400,46248150,3010,3010,3010,3010,0
+20250327,195300,46248150,3010,3010,3010,3010,0
+20250327,195200,46248150,3010,3010,3010,3010,0
+20250327,195100,46248150,3010,3010,3010,3010,0
+20250327,195000,46248150,3010,3010,3010,3010,0
+20250327,194900,46248150,3010,3010,3010,3010,786
+20250327,194800,46248150,3010,3010,3010,3010,0
+20250327,194700,46248150,3010,3010,3010,3010,0
+20250327,194600,46248150,3010,3010,3010,3010,0
+20250327,194500,46248150,3010,3010,3010,3010,0
+20250327,194400,46248150,3010,3010,3010,3010,0
+20250327,194300,46248150,3010,3010,3010,3010,0
+20250327,194200,46248150,3010,3010,3010,3010,0
+20250327,194100,46248150,3010,3010,3010,3010,0
+20250327,194000,46248150,3010,3010,3010,3010,0
+20250327,193900,46248150,3010,3010,3010,3010,0
+20250327,193800,46248150,3010,3010,3010,3010,0
+20250327,193700,46248150,3010,3010,3010,3010,0
+20250327,193600,46248150,3010,3010,3010,3010,0
+20250327,193500,46248150,3010,3010,3010,3010,0
+20250327,193400,46248150,3010,3010,3010,3010,0
+20250327,193300,46248150,3010,3010,3010,3010,0
+20250327,193200,46248150,3010,3010,3010,3010,0
+20250327,193100,46248150,3010,3010,3010,3010,0
+20250327,193000,46248150,3010,3010,3010,3010,0
+20250327,192900,46248150,3010,3010,3010,3010,0
+20250327,192800,46248150,3010,3010,3010,3010,0
+20250327,192700,46248150,3010,3010,3010,3010,0
+20250327,192600,46248150,3010,3010,3010,3010,0
+20250327,192500,46248150,3010,3010,3010,3010,0
+20250327,192400,46248150,3010,3010,3010,3010,0
+20250327,192300,46248150,3010,3010,3010,3010,0
+20250327,192200,46248150,3010,3010,3010,3010,0
+20250327,192100,46248150,3010,3010,3010,3010,0
+20250327,192000,46248150,3010,3010,3010,3010,0
+20250327,191900,46248150,3010,3010,3010,3010,786
+20250327,191800,46248150,3010,3010,3010,3010,0
+20250327,191700,46248150,3010,3010,3010,3010,0
+20250327,191600,46248150,3010,3010,3010,3010,0
+20250327,191500,46248150,3010,3010,3010,3010,0
+20250327,191400,46248150,3010,3010,3010,3010,0
+20250327,191300,46248150,3010,3010,3010,3010,0
+20250327,191200,46248150,3010,3010,3010,3010,0
+20250327,191100,46248150,3010,3010,3010,3010,0
+20250327,191000,46248150,3010,3010,3010,3010,0
+20250327,190900,46248150,3010,3010,3010,3010,0
+20250327,190800,46248150,3010,3010,3010,3010,0
+20250327,190700,46248150,3010,3010,3010,3010,0
+20250327,190600,46248150,3010,3010,3010,3010,0
+20250327,190500,46248150,3010,3010,3010,3010,0
+20250327,190400,46248150,3010,3010,3010,3010,0
+20250327,190300,46248150,3010,3010,3010,3010,0
+20250327,190200,46248150,3010,3010,3010,3010,0
+20250327,190100,46248150,3010,3010,3010,3010,0
+20250327,190000,46248150,3010,3010,3010,3010,0
+20250327,185900,46248150,3010,3010,3010,3010,0
+20250327,185800,46248150,3010,3010,3010,3010,0
+20250327,185700,46248150,3010,3010,3010,3010,0
+20250327,185600,46248150,3010,3010,3010,3010,0
+20250327,185500,46248150,3010,3010,3010,3010,0
+20250327,185400,46248150,3010,3010,3010,3010,0
+20250327,185300,46248150,3010,3010,3010,3010,0
+20250327,185200,46248150,3010,3010,3010,3010,0
+20250327,185100,46248150,3010,3010,3010,3010,0
+20250327,185000,46248150,3010,3010,3010,3010,0
+20250327,184900,46248150,3010,3010,3010,3010,786
+20250327,184800,46248150,3010,3010,3010,3010,0
+20250327,184700,46248150,3010,3010,3010,3010,0
+20250327,184600,46248150,3010,3010,3010,3010,0
+20250327,184500,46248150,3010,3010,3010,3010,0
+20250327,184400,46248150,3010,3010,3010,3010,0
+20250327,184300,46248150,3010,3010,3010,3010,0
+20250327,184200,46248150,3010,3010,3010,3010,0
+20250327,184100,46248150,3010,3010,3010,3010,0
+20250327,184000,46248150,3010,3010,3010,3010,0
+20250327,183900,46248150,3010,3010,3010,3010,0
+20250327,183800,46248150,3010,3010,3010,3010,0
+20250327,183700,46248150,3010,3010,3010,3010,0
+20250327,183600,46248150,3010,3010,3010,3010,0
+20250327,183500,46248150,3010,3010,3010,3010,0
+20250327,183400,46248150,3010,3010,3010,3010,0
+20250327,183300,46248150,3010,3010,3010,3010,0
+20250327,183200,46248150,3010,3010,3010,3010,0
+20250327,183100,46248150,3010,3010,3010,3010,0
+20250327,183000,46248150,3010,3010,3010,3010,0
+20250327,182900,46248150,3010,3010,3010,3010,0
+20250327,182800,46248150,3010,3010,3010,3010,0
+20250327,182700,46248150,3010,3010,3010,3010,0
+20250327,182600,46248150,3010,3010,3010,3010,0
+20250327,182500,46248150,3010,3010,3010,3010,0
+20250327,182400,46248150,3010,3010,3010,3010,0
+20250327,182300,46248150,3010,3010,3010,3010,0
+20250327,182200,46248150,3010,3010,3010,3010,0
+20250327,182100,46248150,3010,3010,3010,3010,0
+20250327,182000,46248150,3010,3010,3010,3010,0
+20250327,181900,46248150,3010,3010,3010,3010,786
+20250327,181800,46248150,3010,3010,3010,3010,0
+20250327,181700,46248150,3010,3010,3010,3010,0
+20250327,181600,46248150,3010,3010,3010,3010,0
+20250327,181500,46248150,3010,3010,3010,3010,0
+20250327,181400,46248150,3010,3010,3010,3010,0
+20250327,181300,46248150,3010,3010,3010,3010,0
+20250327,181200,46248150,3010,3010,3010,3010,0
+20250327,181100,46248150,3010,3010,3010,3010,0
+20250327,181000,46248150,3010,3010,3010,3010,0
+20250327,180900,46248150,3010,3010,3010,3010,0
+20250327,180800,46248150,3010,3010,3010,3010,0
+20250327,180700,46248150,3010,3010,3010,3010,0
+20250327,180600,46248150,3010,3010,3010,3010,0
+20250327,180500,46248150,3010,3010,3010,3010,0
+20250327,180400,46248150,3010,3010,3010,3010,0
+20250327,180300,46248150,3010,3010,3010,3010,0
+20250327,180200,46248150,3010,3010,3010,3010,0
+20250327,180100,46248150,3010,3010,3010,3010,0
+20250327,180000,46248150,3010,3010,3010,3010,0
+20250327,175900,46248150,3010,3010,3010,3010,0
+20250327,175800,46248150,3010,3010,3010,3010,0
+20250327,175700,46248150,3010,3010,3010,3010,0
+20250327,175600,46248150,3010,3010,3010,3010,0
+20250327,175500,46248150,3010,3010,3010,3010,0
+20250327,175400,46248150,3010,3010,3010,3010,0
+20250327,175300,46248150,3010,3010,3010,3010,0
+20250327,175200,46248150,3010,3010,3010,3010,0
+20250327,175100,46248150,3010,3010,3010,3010,0
+20250327,175000,46248150,3010,3010,3010,3010,0
+20250327,174900,46248150,3010,3010,3010,3010,786
+20250327,174800,46248150,3010,3010,3010,3010,0
+20250327,174700,46248150,3010,3010,3010,3010,0
+20250327,174600,46248150,3010,3010,3010,3010,0
+20250327,174500,46248150,3010,3010,3010,3010,0
+20250327,174400,46248150,3010,3010,3010,3010,0
+20250327,174300,46248150,3010,3010,3010,3010,0
+20250327,174200,46248150,3010,3010,3010,3010,0
+20250327,174100,46248150,3010,3010,3010,3010,0
+20250327,174000,46248150,3010,3010,3010,3010,0
+20250327,173900,46248150,3010,3010,3010,3010,0
+20250327,173800,46248150,3010,3010,3010,3010,0
+20250327,173700,46248150,3010,3010,3010,3010,0
+20250327,173600,46248150,3010,3010,3010,3010,0
+20250327,173500,46248150,3010,3010,3010,3010,0
+20250327,173400,46248150,3010,3010,3010,3010,0
+20250327,173300,46248150,3010,3010,3010,3010,0
+20250327,173200,46248150,3010,3010,3010,3010,0
+20250327,173100,46248150,3010,3010,3010,3010,0
+20250327,173000,46248150,3010,3010,3010,3010,0
+20250327,172900,46248150,3010,3010,3010,3010,0
+20250327,172800,46248150,3010,3010,3010,3010,0
+20250327,172700,46248150,3010,3010,3010,3010,0
+20250327,172600,46248150,3010,3010,3010,3010,0
+20250327,172500,46248150,3010,3010,3010,3010,0
+20250327,172400,46248150,3010,3010,3010,3010,0
+20250327,172300,46248150,3010,3010,3010,3010,0
+20250327,172200,46248150,3010,3010,3010,3010,0
+20250327,172100,46248150,3010,3010,3010,3010,0
+20250327,172000,46248150,3010,3010,3010,3010,0
+20250327,171900,46248150,3010,3010,3010,3010,786
+20250327,171800,46248150,3010,3010,3010,3010,0
+20250327,171700,46248150,3010,3010,3010,3010,0
+20250327,171600,46248150,3010,3010,3010,3010,0
+20250327,171500,46248150,3010,3010,3010,3010,0
+20250327,171400,46248150,3010,3010,3010,3010,0
+20250327,171300,46248150,3010,3010,3010,3010,0
+20250327,171200,46248150,3010,3010,3010,3010,0
+20250327,171100,46248150,3010,3010,3010,3010,0
+20250327,171000,46248150,3010,3010,3010,3010,0
+20250327,170900,46248150,3010,3010,3010,3010,0
+20250327,170800,46248150,3010,3010,3010,3010,0
+20250327,170700,46248150,3010,3010,3010,3010,0
+20250327,170600,46248150,3010,3010,3010,3010,0
+20250327,170500,46248150,3010,3010,3010,3010,0
+20250327,170400,46248150,3010,3010,3010,3010,0
+20250327,170300,46248150,3010,3010,3010,3010,0
+20250327,170200,46248150,3010,3010,3010,3010,0
+20250327,170100,46248150,3010,3010,3010,3010,0
+20250327,170000,46248150,3010,3010,3010,3010,0
+20250327,165900,46248150,3010,3010,3010,3010,0
+20250327,165800,46248150,3010,3010,3010,3010,0
+20250327,165700,46248150,3010,3010,3010,3010,0
+20250327,165600,46248150,3010,3010,3010,3010,0
+20250327,165500,46248150,3010,3010,3010,3010,0
+20250327,165400,46248150,3010,3010,3010,3010,0
+20250327,165300,46248150,3010,3010,3010,3010,0
+20250327,165200,46248150,3010,3010,3010,3010,0
+20250327,165100,46248150,3010,3010,3010,3010,0
+20250327,165000,46248150,3010,3010,3010,3010,0
+20250327,164900,46248150,3010,3010,3010,3010,786
+20250327,164800,46248150,3010,3010,3010,3010,0
+20250327,164700,46248150,3010,3010,3010,3010,0
+20250327,164600,46248150,3010,3010,3010,3010,0
+20250327,164500,46248150,3010,3010,3010,3010,0
+20250327,164400,46248150,3010,3010,3010,3010,0
+20250327,164300,46248150,3010,3010,3010,3010,0
+20250327,164200,46248150,3010,3010,3010,3010,0
+20250327,164100,46248150,3010,3010,3010,3010,0
+20250327,164000,46248150,3010,3010,3010,3010,0
+20250327,163900,46248150,3010,3010,3010,3010,0
+20250327,163800,46248150,3010,3010,3010,3010,0
+20250327,163700,46248150,3010,3010,3010,3010,0
+20250327,163600,46248150,3010,3010,3010,3010,0
+20250327,163500,46248150,3010,3010,3010,3010,0
+20250327,163400,46248150,3010,3010,3010,3010,0
+20250327,163300,46248150,3010,3010,3010,3010,0
+20250327,163200,46248150,3010,3010,3010,3010,0
+20250327,163100,46248150,3010,3010,3010,3010,0
+20250327,163000,46248150,3010,3010,3010,3010,0
+20250327,162900,46248150,3010,3010,3010,3010,0
+20250327,162800,46248150,3010,3010,3010,3010,0
+20250327,162700,46248150,3010,3010,3010,3010,0
+20250327,162600,46248150,3010,3010,3010,3010,0
+20250327,162500,46248150,3010,3010,3010,3010,0
+20250327,162400,46248150,3010,3010,3010,3010,0
+20250327,162300,46248150,3010,3010,3010,3010,0
+20250327,162200,46248150,3010,3010,3010,3010,0
+20250327,162100,46248150,3010,3010,3010,3010,0
+20250327,162000,46248150,3010,3010,3010,3010,0
+20250327,161900,46248150,3010,3010,3010,3010,786
+20250327,161800,46248150,3010,3010,3010,3010,0
+20250327,161700,46248150,3010,3010,3010,3010,0
+20250327,161600,46248150,3010,3010,3010,3010,0
+20250327,161500,46248150,3010,3010,3010,3010,0
+20250327,161400,46248150,3010,3010,3010,3010,0
+20250327,161300,46248150,3010,3010,3010,3010,0
+20250327,161200,46248150,3010,3010,3010,3010,0
+20250327,161100,46248150,3010,3010,3010,3010,0
+20250327,161000,46248150,3010,3010,3010,3010,0
+20250327,160900,46248150,3010,3010,3010,3010,0
+20250327,160800,46248150,3010,3010,3010,3010,0
+20250327,160700,46248150,3010,3010,3010,3010,0
+20250327,160600,46248150,3010,3010,3010,3010,0
+20250327,160500,46248150,3010,3010,3010,3010,0
+20250327,160400,46248150,3010,3010,3010,3010,0
+20250327,160300,46248150,3010,3010,3010,3010,0
+20250327,160200,46248150,3010,3010,3010,3010,0
+20250327,160100,46248150,3010,3010,3010,3010,0
+20250327,160000,46248150,3010,3010,3010,3010,0
+20250327,155900,46248150,3010,3010,3010,3010,0
+20250327,155800,46248150,3010,3010,3010,3010,0
+20250327,155700,46248150,3010,3010,3010,3010,0
+20250327,155600,46248150,3010,3010,3010,3010,0
+20250327,155500,46248150,3010,3010,3010,3010,0
+20250327,155400,46248150,3010,3010,3010,3010,0
+20250327,155300,46248150,3010,3010,3010,3010,0
+20250327,155200,46248150,3010,3010,3010,3010,0
+20250327,155100,46248150,3010,3010,3010,3010,0
+20250327,155000,46248150,3010,3010,3010,3010,0
+20250327,154900,46248150,3010,3010,3010,3010,786
+20250327,154800,46248150,3010,3010,3010,3010,0
+20250327,154700,46248150,3010,3010,3010,3010,0
+20250327,154600,46248150,3010,3010,3010,3010,0
+20250327,154500,46248150,3010,3010,3010,3010,0
+20250327,154400,46248150,3010,3010,3010,3010,0
+20250327,154300,46248150,3010,3010,3010,3010,0
+20250327,154200,46248150,3010,3010,3010,3010,0
+20250327,154100,46248150,3010,3010,3010,3010,0
+20250327,154000,46248150,3010,3010,3010,3010,0
+20250327,153900,46248150,3010,3010,3010,3010,0
+20250327,153800,46248150,3010,3010,3010,3010,0
+20250327,153700,46248150,3010,3010,3010,3010,0
+20250327,153600,46248150,3010,3010,3010,3010,0
+20250327,153500,46248150,3010,3010,3010,3010,0
+20250327,153400,46248150,3010,3010,3010,3010,0
+20250327,153300,46248150,3010,3010,3010,3010,0
+20250327,153200,46248150,3010,3010,3010,3010,0
+20250327,153100,46248150,3010,3010,3010,3010,0
+20250327,153000,46248150,3010,3010,3010,3010,786
+20250327,152900,43882290,3015,3015,3015,3015,0
+20250327,152800,43882290,3015,3015,3015,3015,0
+20250327,152700,43882290,3015,3015,3015,3015,0
+20250327,152600,43882290,3015,3015,3015,3015,0
+20250327,152500,43882290,3015,3015,3015,3015,0
+20250327,152400,43882290,3015,3015,3015,3015,0
+20250327,152300,43882290,3015,3015,3015,3015,0
+20250327,152200,43882290,3015,3015,3015,3015,0
+20250327,152100,43882290,3015,3015,3015,3015,0
+20250327,152000,43882290,3015,3015,3015,3015,0
+20250327,151900,43882290,3015,3015,3015,3015,0
+20250327,151800,43882290,3015,3010,3015,3010,1314
+20250327,151700,39927140,3010,3010,3010,3010,0
+20250327,151600,39927140,3010,3010,3010,3010,0
+20250327,151500,39927140,3010,3000,3010,3000,55
+20250327,151400,39761880,3000,3000,3000,3000,2000
+20250327,151300,33761880,3000,3000,3000,3000,4
+20250327,151200,33749880,3000,3000,3000,3000,0
+20250327,151100,33749880,3000,3000,3000,3000,5
+20250327,151000,33734880,3000,3000,3000,3000,4
+20250327,150900,33722880,3000,3000,3000,3000,0
+20250327,150800,33722880,3000,3000,3000,3000,5
+20250327,150700,33707880,3000,3000,3000,3000,4
+20250327,150600,33695880,3000,3000,3000,3000,0
+20250327,150500,33695880,3000,3000,3000,3000,5
+20250327,150400,33680880,3000,3000,3000,3000,0
+20250327,150300,33680880,3000,3000,3000,3000,5
+20250327,150200,33665880,3000,3000,3000,3000,4
+20250327,150100,33653880,3000,3000,3000,3000,0
+20250327,150000,33653880,3000,3000,3000,3000,5
+20250327,145900,33638880,3000,3000,3000,3000,4
+20250327,145800,33626880,3000,3000,3000,3000,0
+20250327,145700,33626880,3000,3000,3000,3000,5
+20250327,145600,33611880,3000,3000,3000,3000,5
+20250327,145500,33596880,3000,3000,3000,3000,0
+20250327,145400,33596880,3000,3000,3000,3000,4
+20250327,145300,33584880,3000,3000,3000,3000,0
+20250327,145200,33584880,3000,3000,3000,3000,5
+20250327,145100,33569880,3000,3000,3000,3000,4
+20250327,145000,33557880,3000,3000,3000,3000,0
+20250327,144900,33557880,3000,3000,3000,3000,5
+20250327,144800,33542880,3005,3000,3005,3000,9
+20250327,144700,33515860,3000,3000,3000,3000,0
+20250327,144600,33515860,3000,3000,3000,3000,4
+20250327,144500,33503860,3005,3005,3005,3005,11
+20250327,144400,33470805,3000,3000,3000,3000,5
+20250327,144300,33455805,3000,3000,3000,3000,4
+20250327,144200,33443805,3000,3000,3000,3000,0
+20250327,144100,33443805,3000,3000,3000,3000,5
+20250327,144000,33428805,3000,3000,3000,3000,5
+20250327,143900,33413805,3005,3005,3005,3005,2
+20250327,143800,33407795,3005,3005,3005,3000,9
+20250327,143700,33380770,3005,3000,3005,3000,9
+20250327,143600,33353750,3005,3005,3005,3005,2
+20250327,143500,33347740,3000,3000,3000,3000,194
+20250327,143400,32765740,3005,3005,3005,3005,4
+20250327,143300,32753720,3000,3000,3000,3000,5
+20250327,143200,32738720,3000,3000,3000,3000,4
+20250327,143100,32726720,3000,3000,3000,3000,0
+20250327,143000,32726720,3000,3000,3000,3000,5
+20250327,142900,32711720,3000,3000,3000,3000,5
+20250327,142800,32696720,3000,3000,3000,3000,0
+20250327,142700,32696720,3000,3000,3000,3000,34
+20250327,142600,32594720,3005,3005,3005,3005,4
+20250327,142500,32582700,3000,3000,3000,3000,5
+20250327,142400,32567700,3000,3000,3000,3000,4
+20250327,142300,32555700,3005,3005,3005,3005,2
+20250327,142200,32549690,3000,3000,3000,3000,5
+20250327,142100,32534690,3005,3000,3005,3000,341
+20250327,142000,31510010,3000,3000,3000,3000,0
+20250327,141900,31510010,3000,3000,3000,3000,4
+20250327,141800,31498010,3000,3000,3000,3000,5
+20250327,141700,31483010,3000,3000,3000,3000,0
+20250327,141600,31483010,3000,3000,3000,3000,4
+20250327,141500,31471010,3000,3000,3000,3000,78
+20250327,141400,31237010,3000,3000,3000,3000,5
+20250327,141300,31222010,3000,3000,3000,3000,5
+20250327,141200,31207010,3000,3000,3000,3000,0
+20250327,141100,31207010,3000,3000,3000,3000,4
+20250327,141000,31195010,3000,3000,3000,3000,5
+20250327,140900,31180010,3010,3010,3010,3010,0
+20250327,140800,31180010,3010,3000,3010,3000,5
+20250327,140700,31165000,3000,3000,3000,3000,0
+20250327,140600,31165000,3000,3000,3000,3000,5
+20250327,140500,31150000,3000,3000,3000,3000,5
+20250327,140400,31135000,3010,3010,3010,3010,1
+20250327,140300,31131990,3000,3010,3010,3000,11
+20250327,140200,31098980,3000,3000,3000,3000,5
+20250327,140100,31083980,3000,3000,3000,3000,0
+20250327,140000,31083980,3000,3000,3000,3000,4
+20250327,135900,31071980,3000,3000,3000,3000,5
+20250327,135800,31056980,3005,3005,3005,3005,30
+20250327,135700,30966830,3000,3000,3000,3000,5
+20250327,135600,30951830,3000,3000,3000,3000,0
+20250327,135500,30951830,3000,3000,3000,3000,4
+20250327,135400,30939830,3000,3000,3000,3000,5
+20250327,135300,30924830,3000,3000,3000,3000,0
+20250327,135200,30924830,3000,3000,3000,3000,4
+20250327,135100,30912830,3000,3000,3000,3000,5
+20250327,135000,30897830,3000,3000,3000,3000,0
+20250327,134900,30897830,3000,3000,3000,3000,5
+20250327,134800,30882830,3000,3000,3000,3000,0
+20250327,134700,30882830,3000,3000,3000,3000,4
+20250327,134600,30870830,3000,3000,3000,3000,5
+20250327,134500,30855830,3000,3000,3000,3000,0
+20250327,134400,30855830,3000,3000,3000,3000,4
+20250327,134300,30843830,3000,3000,3000,3000,5
+20250327,134200,30828830,3010,3010,3010,3010,0
+20250327,134100,30828830,3010,3010,3010,3000,7
+20250327,134000,30807810,3000,3000,3000,3000,4
+20250327,133900,30795810,3000,3000,3000,3000,0
+20250327,133800,30795810,3000,3000,3000,3000,5
+20250327,133700,30780810,3000,3000,3000,3000,0
+20250327,133600,30780810,3000,3000,3000,3000,4
+20250327,133500,30768810,3010,3010,3010,3000,7
+20250327,133400,30747790,3000,3000,3000,3000,0
+20250327,133300,30747790,3000,3000,3000,3000,5
+20250327,133200,30732790,3000,3000,3000,3000,4
+20250327,133100,30720790,3000,3000,3000,3000,0
+20250327,133000,30720790,3000,3000,3000,3000,5
+20250327,132900,30705790,3000,3000,3000,3000,0
+20250327,132800,30705790,3000,3000,3000,3000,4
+20250327,132700,30693790,3010,3000,3010,3000,18
+20250327,132600,30639780,3010,3010,3010,3010,1
+20250327,132500,30636770,3000,3000,3000,3000,5
+20250327,132400,30621770,3000,3000,3000,3000,4
+20250327,132300,30609770,3010,3010,3010,3010,0
+20250327,132200,30609770,3010,3000,3010,3000,6
+20250327,132100,30591760,3000,3000,3000,3000,4
+20250327,132000,30579760,3000,3000,3000,3000,17
+20250327,131900,30528760,3000,3000,3000,3000,5
+20250327,131800,30513760,3000,3000,3000,3000,0
+20250327,131700,30513760,3000,3000,3000,3000,5
+20250327,131600,30498760,3000,3000,3000,3000,5
+20250327,131500,30483760,3015,3015,3015,3015,1
+20250327,131400,30480745,3000,3000,3000,3000,5
+20250327,131300,30465745,3000,3000,3000,3000,4
+20250327,131200,30453745,3015,3015,3015,3015,0
+20250327,131100,30453745,3015,3015,3015,3000,7
+20250327,131000,30432715,3000,3000,3000,3000,5
+20250327,130900,30417715,3000,3000,3000,3000,0
+20250327,130800,30417715,3000,3000,3000,3000,4
+20250327,130700,30405715,3000,3000,3000,3000,0
+20250327,130600,30405715,3000,3000,3000,3000,5
+20250327,130500,30390715,3015,3015,3015,3000,6
+20250327,130400,30372685,3000,3000,3000,3000,0
+20250327,130300,30372685,3000,3000,3000,3000,5
+20250327,130200,30357685,3000,3000,3000,3000,5
+20250327,130100,30342685,3000,3000,3000,3000,0
+20250327,130000,30342685,3000,3000,3000,3000,4
+20250327,125900,30330685,3000,3000,3000,3000,5
+20250327,125800,30315685,3000,3000,3000,3000,80
+20250327,125700,30075685,3000,3000,3000,3000,4
+20250327,125600,30063685,3015,3005,3015,3005,208
+20250327,125500,29436635,3005,3015,3015,3005,5
+20250327,125400,29421600,3000,3000,3000,3000,5
+20250327,125300,29406600,3015,3015,3015,3015,1
+20250327,125200,29403585,3000,3015,3015,3000,5
+20250327,125100,29388570,3000,3000,3000,3000,5
+20250327,125000,29373570,3015,3015,3015,3015,0
+20250327,124900,29373570,3015,3000,3015,3000,5
+20250327,124800,29358555,3015,3000,3015,3000,9
+20250327,124700,29331540,3000,3000,3000,3000,0
+20250327,124600,29331540,3000,3000,3000,3000,5
+20250327,124500,29316540,3015,3015,3015,3015,1
+20250327,124400,29313525,3000,3000,3000,3000,4
+20250327,124300,29301525,3015,3000,3015,3000,6
+20250327,124200,29283510,3000,3000,3000,3000,0
+20250327,124100,29283510,3000,3000,3000,3000,4
+20250327,124000,29271510,3015,3000,3020,3000,25
+20250327,123900,29196405,3010,3005,3010,3005,115
+20250327,123800,28850825,3015,3010,3015,3005,7
+20250327,123700,28829775,3015,3005,3015,3005,5
+20250327,123600,28814740,3015,3015,3015,3015,1
+20250327,123500,28811725,3005,3005,3005,3005,5
+20250327,123400,28796700,3005,3005,3005,3005,4
+20250327,123300,28784680,3015,3015,3015,3015,1
+20250327,123200,28781665,3010,3010,3010,3010,129
+20250327,123100,28393375,3010,3010,3010,3010,0
+20250327,123000,28393375,3010,3010,3010,3010,5
+20250327,122900,28378325,3010,3010,3010,3010,4
+20250327,122800,28366285,3010,3010,3010,3010,0
+20250327,122700,28366285,3010,3010,3010,3010,5
+20250327,122600,28351235,3010,3010,3010,3010,4
+20250327,122500,28339195,3020,3020,3020,3020,0
+20250327,122400,28339195,3020,3020,3020,3010,7
+20250327,122300,28318105,3010,3010,3010,3010,5
+20250327,122200,28303055,3010,3010,3010,3010,0
+20250327,122100,28303055,3010,3010,3010,3010,4
+20250327,122000,28291015,3010,3010,3010,3010,0
+20250327,121900,28291015,3010,3010,3010,3010,5
+20250327,121800,28275965,3010,3010,3010,3010,4
+20250327,121700,28263925,3010,3010,3010,3010,0
+20250327,121600,28263925,3010,3010,3010,3010,5
+20250327,121500,28248875,3010,3010,3010,3010,5
+20250327,121400,28233825,3010,3010,3010,3010,0
+20250327,121300,28233825,3010,3010,3010,3010,4
+20250327,121200,28221785,3010,3010,3010,3010,5
+20250327,121100,28206735,3020,3020,3020,3020,0
+20250327,121000,28206735,3020,3010,3020,3010,5
+20250327,120900,28191675,3010,3010,3010,3010,0
+20250327,120800,28191675,3010,3010,3010,3010,5
+20250327,120700,28176625,3010,3010,3010,3010,5
+20250327,120600,28161575,3010,3010,3010,3010,0
+20250327,120500,28161575,3010,3020,3020,3010,5
+20250327,120400,28146515,3010,3010,3010,3010,5
+20250327,120300,28131465,3010,3010,3010,3010,0
+20250327,120200,28131465,3010,3010,3010,3010,4
+20250327,120100,28119425,3010,3010,3010,3010,5
+20250327,120000,28104375,3020,3020,3020,3020,1
+20250327,115900,28101355,3010,3010,3010,3010,5
+20250327,115800,28086305,3010,3010,3010,3010,0
+20250327,115700,28086305,3010,3010,3010,3010,4
+20250327,115600,28074265,3015,3010,3015,3010,19
+20250327,115500,28017005,3005,3005,3005,3005,0
+20250327,115400,28017005,3005,3005,3005,3005,4
+20250327,115300,28004985,3020,3000,3020,3000,3005
+20250327,115200,18936210,3000,3000,3000,3000,0
+20250327,115100,18936210,3000,3000,3000,3000,55
+20250327,115000,18771210,3010,3000,3010,3000,5
+20250327,114900,18756200,3000,3000,3000,3000,0
+20250327,114800,18756200,3000,3000,3000,3000,5
+20250327,114700,18741200,3010,3000,3010,3000,9
+20250327,114600,18714190,3010,3010,3010,3010,1
+20250327,114500,18711180,3000,3000,3000,3000,5
+20250327,114400,18696180,3010,3010,3010,3010,1
+20250327,114300,18693170,2995,3010,3010,2995,6
+20250327,114200,18675185,2995,2995,2995,2995,4
+20250327,114100,18663205,2995,3000,3000,2995,2064
+20250327,114000,12475535,3000,3000,3000,3000,5
+20250327,113900,12460535,3000,3000,3000,3000,4
+20250327,113800,12448535,3010,3010,3010,3010,340
+20250327,113700,11425135,3000,3000,3000,3000,5
+20250327,113600,11410135,3000,3000,3000,3000,5
+20250327,113500,11395135,3010,3010,3010,3010,1
+20250327,113400,11392125,3000,3000,3000,3000,4
+20250327,113300,11380125,3000,3000,3000,3000,0
+20250327,113200,11380125,3000,3000,3000,3000,1005
+20250327,113100,8365125,3010,3000,3010,3000,9
+20250327,113000,8338085,3000,3000,3000,3000,0
+20250327,112900,8338085,3000,3000,3000,3000,5
+20250327,112800,8323085,2995,2995,2995,2995,5
+20250327,112700,8308110,3010,3010,3010,3010,1
+20250327,112600,8305100,2995,2995,2995,2995,4
+20250327,112500,8293120,2995,2995,2995,2995,5
+20250327,112400,8278145,2995,2995,2995,2995,0
+20250327,112300,8278145,2995,2995,2995,2995,4
+20250327,112200,8266165,2995,2995,2995,2995,0
+20250327,112100,8266165,2995,2995,2995,2995,5
+20250327,112000,8251190,2995,2995,2995,2995,5
+20250327,111900,8236215,2995,2995,2995,2995,0
+20250327,111800,8236215,2995,2995,2995,2995,4
+20250327,111700,8224235,2995,2995,2995,2995,5
+20250327,111600,8209260,3010,3010,3010,3010,1
+20250327,111500,8206250,2995,2995,2995,2995,9
+20250327,111400,8179295,3010,2995,3010,2995,6
+20250327,111300,8161310,3010,3010,3010,3010,0
+20250327,111200,8161310,3010,2995,3010,2995,6
+20250327,111100,8143325,3010,3010,3010,3010,1
+20250327,111000,8140315,2995,3010,3010,2995,54
+20250327,110900,7977835,3010,2995,3010,2995,6
+20250327,110800,7959850,3010,3010,3010,3010,1
+20250327,110700,7956840,2995,3010,3010,2995,7
+20250327,110600,7935860,3000,3000,3000,3000,5
+20250327,110500,7920860,3000,3000,3000,3000,0
+20250327,110400,7920860,3000,3000,3000,3000,5
+20250327,110300,7905860,3000,3000,3000,3000,4
+20250327,110200,7893860,3010,3010,3010,3010,0
+20250327,110100,7893860,3010,3000,3010,3000,14
+20250327,110000,7851850,3010,3000,3010,3000,5
+20250327,105900,7836840,3010,3010,3010,3010,0
+20250327,105800,7836840,3010,2995,3010,2995,6
+20250327,105700,7818855,3010,2995,3010,2995,1306
+20250327,105600,3907355,2995,3010,3010,2995,6
+20250327,105500,3889370,2995,2995,2995,2995,4
+20250327,105400,3877390,3010,3010,3010,3010,0
+20250327,105300,3877390,3010,3010,3010,2995,7
+20250327,105200,3856395,2995,2995,2995,2995,4
+20250327,105100,3844415,2995,2995,2995,2995,0
+20250327,105000,3844415,2995,2995,2995,2995,5
+20250327,104900,3829440,3010,2995,3010,2995,10
+20250327,104800,3799475,3010,3000,3010,3000,4
+20250327,104700,3787465,3000,3010,3010,3000,2
+20250327,104600,3781455,2995,2995,2995,2995,0
+20250327,104500,3781455,2995,2995,2995,2995,5
+20250327,104400,3766480,2995,2995,2995,2995,4
+20250327,104300,3754500,3010,3010,3010,3010,0
+20250327,104200,3754500,3010,2995,3010,2995,6
+20250327,104100,3736515,2995,2995,2995,2995,5
+20250327,104000,3721540,3010,3010,3010,3010,22
+20250327,103900,3655320,3010,3010,3010,2995,50
+20250327,103800,3504880,3010,2995,3010,2995,34
+20250327,103700,3402615,2995,2995,2995,2995,0
+20250327,103600,3402615,2995,2995,2995,2995,4
+20250327,103500,3390635,3010,3010,3010,3010,35
+20250327,103400,3285285,2995,2995,3010,2995,8
+20250327,103300,3261310,2995,2995,2995,2995,5
+20250327,103200,3246335,2995,2995,2995,2995,0
+20250327,103100,3246335,2995,2995,2995,2995,4
+20250327,103000,3234355,3010,2995,3010,2995,6
+20250327,102900,3216370,2995,2995,2995,2995,8
+20250327,102800,3192410,2995,2995,2995,2995,4
+20250327,102700,3180430,2995,2995,2995,2995,5
+20250327,102600,3165455,3010,3010,3010,3010,0
+20250327,102500,3165455,3010,3010,3010,2995,13
+20250327,102400,3126490,2995,2995,2995,2995,0
+20250327,102300,3126490,2995,2995,2995,2995,4
+20250327,102200,3114510,3010,2995,3010,2995,6
+20250327,102100,3096525,3010,3010,3010,3010,1
+20250327,102000,3093515,2995,3010,3010,2995,5
+20250327,101900,3078525,2995,2995,2995,2995,5
+20250327,101800,3063550,3000,3000,3000,3000,0
+20250327,101700,3063550,3000,3000,3000,3000,5
+20250327,101600,3048550,3010,3000,3010,3000,5
+20250327,101500,3033540,3010,3010,3010,3010,1
+20250327,101400,3030530,3000,3000,3000,3000,8
+20250327,101300,3006530,3010,3000,3010,3000,12
+20250327,101200,2970485,3000,3000,3000,3000,0
+20250327,101100,2970485,3000,2995,3000,2995,30
+20250327,101000,2880510,3005,3005,3005,3005,1
+20250327,100900,2877505,2995,2995,2995,2995,5
+20250327,100800,2862530,3005,2995,3005,2995,8
+20250327,100700,2838560,2995,2995,2995,2995,0
+20250327,100600,2838560,2995,2995,2995,2995,5
+20250327,100500,2823585,3005,2995,3005,2995,5
+20250327,100400,2808600,2995,2995,2995,2995,0
+20250327,100300,2808600,2995,2995,2995,2995,5
+20250327,100200,2793625,2995,2995,2995,2995,4
+20250327,100100,2781645,3010,3010,3010,3010,0
+20250327,100000,2781645,3010,3010,3010,3010,0
+20250327,095900,2781645,3010,3010,3010,3010,0
+20250327,095800,2781645,3010,3010,3010,3010,0
+20250327,095700,2781645,3010,3010,3010,3010,0
+20250327,095600,2781645,3010,3010,3010,3010,0
+20250327,095500,2781645,3010,3010,3010,3010,0
+20250327,095400,2781645,3010,3010,3010,3010,0
+20250327,095300,2781645,3010,3010,3010,3010,0
+20250327,095200,2781645,3010,3010,3010,3010,0
+20250327,095100,2781645,3010,3010,3010,3010,0
+20250327,095000,2781645,3010,3010,3010,3010,0
+20250327,094900,2781645,3010,3010,3010,3010,0
+20250327,094800,2781645,3010,3010,3010,3010,0
+20250327,094700,2781645,3010,3010,3010,3010,0
+20250327,094600,2781645,3010,3010,3010,3010,0
+20250327,094500,2781645,3010,3010,3010,3010,0
+20250327,094400,2781645,3010,3010,3010,3010,0
+20250327,094300,2781645,3010,3010,3010,3010,0
+20250327,094200,2781645,3010,3010,3010,3010,3
+20250327,094100,2772615,3010,3010,3010,3010,0
+20250327,094000,2772615,3010,3010,3010,3010,0
+20250327,093900,2772615,3010,3010,3010,3010,0
+20250327,093800,2772615,3010,3010,3010,3010,1
+20250327,093700,2769605,3010,3010,3010,3010,0
+20250327,093600,2769605,3010,3010,3010,3010,1
+20250327,093500,2766595,2995,2995,2995,2995,0
+20250327,093400,2766595,2995,2995,2995,2995,0
+20250327,093300,2766595,2995,2995,2995,2995,34
+20250327,093200,2664765,3015,3015,3015,3015,0
+20250327,093100,2664765,3015,3015,3015,3015,3
+20250327,093000,2655720,3015,3015,3015,3015,9
+20250327,092900,2628585,3015,3015,3015,3015,0
+20250327,092800,2628585,3015,3015,3015,3015,0
+20250327,092700,2628585,3015,3015,3015,3015,0
+20250327,092600,2628585,3015,3015,3015,3015,0
+20250327,092500,2628585,3015,3015,3015,3015,0
+20250327,092400,2628585,3015,3015,3015,3015,0
+20250327,092300,2628585,3015,3015,3015,3015,0
+20250327,092200,2628585,3015,3015,3015,3015,0
+20250327,092100,2628585,3015,3015,3015,3015,0
+20250327,092000,2628585,3015,3015,3015,3015,1
+20250327,091900,2625570,2995,2995,2995,2995,0
+20250327,091800,2625570,2995,2995,2995,2995,7
+20250327,091700,2604605,3005,3010,3010,2995,812
+20250327,091600,171880,3020,3020,3020,3020,0
+20250327,091500,171880,3020,3020,3020,3020,0
+20250327,091400,171880,3020,3015,3020,3010,42
+20250327,091300,45320,3020,3020,3020,3020,1
+20250327,091200,42300,3020,3020,3020,3020,0
+20250327,091100,42300,3020,3020,3020,3020,0
+20250327,091000,42300,3020,3020,3020,3020,0
+20250327,090900,42300,3020,3020,3020,3020,1
+20250327,090800,39280,3010,3010,3010,3010,0
+20250327,090700,39280,3010,3010,3010,3010,0
+20250327,090600,39280,3010,3010,3010,3010,3
+20250327,090500,30250,3025,3025,3025,3025,0
+20250327,090400,30250,3025,3025,3025,3025,0
+20250327,090300,30250,3025,3025,3025,3025,0
+20250327,090200,30250,3025,3025,3025,3025,0
+20250327,090100,30250,3025,3025,3025,3025,0
+20250327,090000,30250,3025,3025,3025,3025,10

123700/min/candle-20250328.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201900,37618001,2970,2970,2970,2970,749
+20250328,201800,37618001,2970,2970,2970,2970,0
+20250328,201700,37618001,2970,2970,2970,2970,0
+20250328,201600,37618001,2970,2970,2970,2970,0
+20250328,201500,37618001,2970,2970,2970,2970,0
+20250328,201400,37618001,2970,2970,2970,2970,0
+20250328,201300,37618001,2970,2970,2970,2970,0
+20250328,201200,37618001,2970,2970,2970,2970,0
+20250328,201100,37618001,2970,2970,2970,2970,0
+20250328,201000,37618001,2970,2970,2970,2970,0
+20250328,200900,37618001,2970,2970,2970,2970,0
+20250328,200800,37618001,2970,2970,2970,2970,0
+20250328,200700,37618001,2970,2970,2970,2970,0
+20250328,200600,37618001,2970,2970,2970,2970,0
+20250328,200500,37618001,2970,2970,2970,2970,0
+20250328,200400,37618001,2970,2970,2970,2970,0
+20250328,200300,37618001,2970,2970,2970,2970,0
+20250328,200200,37618001,2970,2970,2970,2970,0
+20250328,200100,37618001,2970,2970,2970,2970,0
+20250328,200000,37618001,2970,2970,2970,2970,0
+20250328,195900,37618001,2970,2970,2970,2970,0
+20250328,195800,37618001,2970,2970,2970,2970,0
+20250328,195700,37618001,2970,2970,2970,2970,0
+20250328,195600,37618001,2970,2970,2970,2970,0
+20250328,195500,37618001,2970,2970,2970,2970,0
+20250328,195400,37618001,2970,2970,2970,2970,0
+20250328,195300,37618001,2970,2970,2970,2970,0
+20250328,195200,37618001,2970,2970,2970,2970,0
+20250328,195100,37618001,2970,2970,2970,2970,0
+20250328,195000,37618001,2970,2970,2970,2970,0
+20250328,194900,37618001,2970,2970,2970,2970,749
+20250328,194800,37618001,2970,2970,2970,2970,0
+20250328,194700,37618001,2970,2970,2970,2970,0
+20250328,194600,37618001,2970,2970,2970,2970,0
+20250328,194500,37618001,2970,2970,2970,2970,0
+20250328,194400,37618001,2970,2970,2970,2970,0
+20250328,194300,37618001,2970,2970,2970,2970,0
+20250328,194200,37618001,2970,2970,2970,2970,0
+20250328,194100,37618001,2970,2970,2970,2970,0
+20250328,194000,37618001,2970,2970,2970,2970,0
+20250328,193900,37618001,2970,2970,2970,2970,0
+20250328,193800,37618001,2970,2970,2970,2970,0
+20250328,193700,37618001,2970,2970,2970,2970,0
+20250328,193600,37618001,2970,2970,2970,2970,0
+20250328,193500,37618001,2970,2970,2970,2970,0
+20250328,193400,37618001,2970,2970,2970,2970,0
+20250328,193300,37618001,2970,2970,2970,2970,0
+20250328,193200,37618001,2970,2970,2970,2970,0
+20250328,193100,37618001,2970,2970,2970,2970,0
+20250328,193000,37618001,2970,2970,2970,2970,0
+20250328,192900,37618001,2970,2970,2970,2970,0
+20250328,192800,37618001,2970,2970,2970,2970,0
+20250328,192700,37618001,2970,2970,2970,2970,0
+20250328,192600,37618001,2970,2970,2970,2970,0
+20250328,192500,37618001,2970,2970,2970,2970,0
+20250328,192400,37618001,2970,2970,2970,2970,0
+20250328,192300,37618001,2970,2970,2970,2970,0
+20250328,192200,37618001,2970,2970,2970,2970,0
+20250328,192100,37618001,2970,2970,2970,2970,0
+20250328,192000,37618001,2970,2970,2970,2970,0
+20250328,191900,37618001,2970,2970,2970,2970,749
+20250328,191800,37618001,2970,2970,2970,2970,0
+20250328,191700,37618001,2970,2970,2970,2970,0
+20250328,191600,37618001,2970,2970,2970,2970,0
+20250328,191500,37618001,2970,2970,2970,2970,0
+20250328,191400,37618001,2970,2970,2970,2970,0
+20250328,191300,37618001,2970,2970,2970,2970,0
+20250328,191200,37618001,2970,2970,2970,2970,0
+20250328,191100,37618001,2970,2970,2970,2970,0
+20250328,191000,37618001,2970,2970,2970,2970,0
+20250328,190900,37618001,2970,2970,2970,2970,0
+20250328,190800,37618001,2970,2970,2970,2970,0
+20250328,190700,37618001,2970,2970,2970,2970,0
+20250328,190600,37618001,2970,2970,2970,2970,0
+20250328,190500,37618001,2970,2970,2970,2970,0
+20250328,190400,37618001,2970,2970,2970,2970,0
+20250328,190300,37618001,2970,2970,2970,2970,0
+20250328,190200,37618001,2970,2970,2970,2970,0
+20250328,190100,37618001,2970,2970,2970,2970,0
+20250328,190000,37618001,2970,2970,2970,2970,0
+20250328,185900,37618001,2970,2970,2970,2970,0
+20250328,185800,37618001,2970,2970,2970,2970,0
+20250328,185700,37618001,2970,2970,2970,2970,0
+20250328,185600,37618001,2970,2970,2970,2970,0
+20250328,185500,37618001,2970,2970,2970,2970,0
+20250328,185400,37618001,2970,2970,2970,2970,0
+20250328,185300,37618001,2970,2970,2970,2970,0
+20250328,185200,37618001,2970,2970,2970,2970,0
+20250328,185100,37618001,2970,2970,2970,2970,0
+20250328,185000,37618001,2970,2970,2970,2970,0
+20250328,184900,37618001,2970,2970,2970,2970,749
+20250328,184800,37618001,2970,2970,2970,2970,0
+20250328,184700,37618001,2970,2970,2970,2970,0
+20250328,184600,37618001,2970,2970,2970,2970,0
+20250328,184500,37618001,2970,2970,2970,2970,0
+20250328,184400,37618001,2970,2970,2970,2970,0
+20250328,184300,37618001,2970,2970,2970,2970,0
+20250328,184200,37618001,2970,2970,2970,2970,0
+20250328,184100,37618001,2970,2970,2970,2970,0
+20250328,184000,37618001,2970,2970,2970,2970,0
+20250328,183900,37618001,2970,2970,2970,2970,0
+20250328,183800,37618001,2970,2970,2970,2970,0
+20250328,183700,37618001,2970,2970,2970,2970,0
+20250328,183600,37618001,2970,2970,2970,2970,0
+20250328,183500,37618001,2970,2970,2970,2970,0
+20250328,183400,37618001,2970,2970,2970,2970,0
+20250328,183300,37618001,2970,2970,2970,2970,0
+20250328,183200,37618001,2970,2970,2970,2970,0
+20250328,183100,37618001,2970,2970,2970,2970,0
+20250328,183000,37618001,2970,2970,2970,2970,0
+20250328,182900,37618001,2970,2970,2970,2970,0
+20250328,182800,37618001,2970,2970,2970,2970,0
+20250328,182700,37618001,2970,2970,2970,2970,0
+20250328,182600,37618001,2970,2970,2970,2970,0
+20250328,182500,37618001,2970,2970,2970,2970,0
+20250328,182400,37618001,2970,2970,2970,2970,0
+20250328,182300,37618001,2970,2970,2970,2970,0
+20250328,182200,37618001,2970,2970,2970,2970,0
+20250328,182100,37618001,2970,2970,2970,2970,0
+20250328,182000,37618001,2970,2970,2970,2970,0
+20250328,181900,37618001,2970,2970,2970,2970,749
+20250328,181800,37618001,2970,2970,2970,2970,0
+20250328,181700,37618001,2970,2970,2970,2970,0
+20250328,181600,37618001,2970,2970,2970,2970,0
+20250328,181500,37618001,2970,2970,2970,2970,0
+20250328,181400,37618001,2970,2970,2970,2970,0
+20250328,181300,37618001,2970,2970,2970,2970,0
+20250328,181200,37618001,2970,2970,2970,2970,0
+20250328,181100,37618001,2970,2970,2970,2970,0
+20250328,181000,37618001,2970,2970,2970,2970,0
+20250328,180900,37618001,2970,2970,2970,2970,0
+20250328,180800,37618001,2970,2970,2970,2970,0
+20250328,180700,37618001,2970,2970,2970,2970,0
+20250328,180600,37618001,2970,2970,2970,2970,0
+20250328,180500,37618001,2970,2970,2970,2970,0
+20250328,180400,37618001,2970,2970,2970,2970,0
+20250328,180300,37618001,2970,2970,2970,2970,0
+20250328,180200,37618001,2970,2970,2970,2970,0
+20250328,180100,37618001,2970,2970,2970,2970,0
+20250328,180000,37618001,2970,2970,2970,2970,0
+20250328,175900,37618001,2970,2970,2970,2970,0
+20250328,175800,37618001,2970,2970,2970,2970,0
+20250328,175700,37618001,2970,2970,2970,2970,0
+20250328,175600,37618001,2970,2970,2970,2970,0
+20250328,175500,37618001,2970,2970,2970,2970,0
+20250328,175400,37618001,2970,2970,2970,2970,0
+20250328,175300,37618001,2970,2970,2970,2970,0
+20250328,175200,37618001,2970,2970,2970,2970,0
+20250328,175100,37618001,2970,2970,2970,2970,0
+20250328,175000,37618001,2970,2970,2970,2970,0
+20250328,174900,37618001,2970,2970,2970,2970,749
+20250328,174800,37618001,2970,2970,2970,2970,0
+20250328,174700,37618001,2970,2970,2970,2970,0
+20250328,174600,37618001,2970,2970,2970,2970,0
+20250328,174500,37618001,2970,2970,2970,2970,0
+20250328,174400,37618001,2970,2970,2970,2970,0
+20250328,174300,37618001,2970,2970,2970,2970,0
+20250328,174200,37618001,2970,2970,2970,2970,0
+20250328,174100,37618001,2970,2970,2970,2970,0
+20250328,174000,37618001,2970,2970,2970,2970,0
+20250328,173900,37618001,2970,2970,2970,2970,0
+20250328,173800,37618001,2970,2970,2970,2970,0
+20250328,173700,37618001,2970,2970,2970,2970,0
+20250328,173600,37618001,2970,2970,2970,2970,0
+20250328,173500,37618001,2970,2970,2970,2970,0
+20250328,173400,37618001,2970,2970,2970,2970,0
+20250328,173300,37618001,2970,2970,2970,2970,0
+20250328,173200,37618001,2970,2970,2970,2970,0
+20250328,173100,37618001,2970,2970,2970,2970,0
+20250328,173000,37618001,2970,2970,2970,2970,0
+20250328,172900,37618001,2970,2970,2970,2970,0
+20250328,172800,37618001,2970,2970,2970,2970,0
+20250328,172700,37618001,2970,2970,2970,2970,0
+20250328,172600,37618001,2970,2970,2970,2970,0
+20250328,172500,37618001,2970,2970,2970,2970,0
+20250328,172400,37618001,2970,2970,2970,2970,0
+20250328,172300,37618001,2970,2970,2970,2970,0
+20250328,172200,37618001,2970,2970,2970,2970,0
+20250328,172100,37618001,2970,2970,2970,2970,0
+20250328,172000,37618001,2970,2970,2970,2970,0
+20250328,171900,37618001,2970,2970,2970,2970,749
+20250328,171800,37618001,2970,2970,2970,2970,0
+20250328,171700,37618001,2970,2970,2970,2970,0
+20250328,171600,37618001,2970,2970,2970,2970,0
+20250328,171500,37618001,2970,2970,2970,2970,0
+20250328,171400,37618001,2970,2970,2970,2970,0
+20250328,171300,37618001,2970,2970,2970,2970,0
+20250328,171200,37618001,2970,2970,2970,2970,0
+20250328,171100,37618001,2970,2970,2970,2970,0
+20250328,171000,37618001,2970,2970,2970,2970,0
+20250328,170900,37618001,2970,2970,2970,2970,0
+20250328,170800,37618001,2970,2970,2970,2970,0
+20250328,170700,37618001,2970,2970,2970,2970,0
+20250328,170600,37618001,2970,2970,2970,2970,0
+20250328,170500,37618001,2970,2970,2970,2970,0
+20250328,170400,37618001,2970,2970,2970,2970,0
+20250328,170300,37618001,2970,2970,2970,2970,0
+20250328,170200,37618001,2970,2970,2970,2970,0
+20250328,170100,37618001,2970,2970,2970,2970,0
+20250328,170000,37618001,2970,2970,2970,2970,0
+20250328,165900,37618001,2970,2970,2970,2970,0
+20250328,165800,37618001,2970,2970,2970,2970,0
+20250328,165700,37618001,2970,2970,2970,2970,0
+20250328,165600,37618001,2970,2970,2970,2970,0
+20250328,165500,37618001,2970,2970,2970,2970,0
+20250328,165400,37618001,2970,2970,2970,2970,0
+20250328,165300,37618001,2970,2970,2970,2970,0
+20250328,165200,37618001,2970,2970,2970,2970,0
+20250328,165100,37618001,2970,2970,2970,2970,0
+20250328,165000,37618001,2970,2970,2970,2970,0
+20250328,164900,37618001,2970,2970,2970,2970,749
+20250328,164800,37618001,2970,2970,2970,2970,0
+20250328,164700,37618001,2970,2970,2970,2970,0
+20250328,164600,37618001,2970,2970,2970,2970,0
+20250328,164500,37618001,2970,2970,2970,2970,0
+20250328,164400,37618001,2970,2970,2970,2970,0
+20250328,164300,37618001,2970,2970,2970,2970,0
+20250328,164200,37618001,2970,2970,2970,2970,0
+20250328,164100,37618001,2970,2970,2970,2970,0
+20250328,164000,37618001,2970,2970,2970,2970,0
+20250328,163900,37618001,2970,2970,2970,2970,0
+20250328,163800,37618001,2970,2970,2970,2970,0
+20250328,163700,37618001,2970,2970,2970,2970,0
+20250328,163600,37618001,2970,2970,2970,2970,0
+20250328,163500,37618001,2970,2970,2970,2970,0
+20250328,163400,37618001,2970,2970,2970,2970,0
+20250328,163300,37618001,2970,2970,2970,2970,0
+20250328,163200,37618001,2970,2970,2970,2970,0
+20250328,163100,37618001,2970,2970,2970,2970,0
+20250328,163000,37618001,2970,2970,2970,2970,0
+20250328,162900,37618001,2970,2970,2970,2970,0
+20250328,162800,37618001,2970,2970,2970,2970,0
+20250328,162700,37618001,2970,2970,2970,2970,0
+20250328,162600,37618001,2970,2970,2970,2970,0
+20250328,162500,37618001,2970,2970,2970,2970,0
+20250328,162400,37618001,2970,2970,2970,2970,0
+20250328,162300,37618001,2970,2970,2970,2970,0
+20250328,162200,37618001,2970,2970,2970,2970,0
+20250328,162100,37618001,2970,2970,2970,2970,0
+20250328,162000,37618001,2970,2970,2970,2970,0
+20250328,161900,37618001,2970,2970,2970,2970,749
+20250328,161800,37618001,2970,2970,2970,2970,0
+20250328,161700,37618001,2970,2970,2970,2970,0
+20250328,161600,37618001,2970,2970,2970,2970,0
+20250328,161500,37618001,2970,2970,2970,2970,0
+20250328,161400,37618001,2970,2970,2970,2970,0
+20250328,161300,37618001,2970,2970,2970,2970,0
+20250328,161200,37618001,2970,2970,2970,2970,0
+20250328,161100,37618001,2970,2970,2970,2970,0
+20250328,161000,37618001,2970,2970,2970,2970,0
+20250328,160900,37618001,2970,2970,2970,2970,0
+20250328,160800,37618001,2970,2970,2970,2970,0
+20250328,160700,37618001,2970,2970,2970,2970,0
+20250328,160600,37618001,2970,2970,2970,2970,0
+20250328,160500,37618001,2970,2970,2970,2970,0
+20250328,160400,37618001,2970,2970,2970,2970,0
+20250328,160300,37618001,2970,2970,2970,2970,0
+20250328,160200,37618001,2970,2970,2970,2970,0
+20250328,160100,37618001,2970,2970,2970,2970,0
+20250328,160000,37618001,2970,2970,2970,2970,0
+20250328,155900,37618001,2970,2970,2970,2970,0
+20250328,155800,37618001,2970,2970,2970,2970,0
+20250328,155700,37618001,2970,2970,2970,2970,0
+20250328,155600,37618001,2970,2970,2970,2970,0
+20250328,155500,37618001,2970,2970,2970,2970,0
+20250328,155400,37618001,2970,2970,2970,2970,0
+20250328,155300,37618001,2970,2970,2970,2970,0
+20250328,155200,37618001,2970,2970,2970,2970,0
+20250328,155100,37618001,2970,2970,2970,2970,0
+20250328,155000,37618001,2970,2970,2970,2970,0
+20250328,154900,37618001,2970,2970,2970,2970,749
+20250328,154800,37618001,2970,2970,2970,2970,0
+20250328,154700,37618001,2970,2970,2970,2970,0
+20250328,154600,37618001,2970,2970,2970,2970,0
+20250328,154500,37618001,2970,2970,2970,2970,0
+20250328,154400,37618001,2970,2970,2970,2970,0
+20250328,154300,37618001,2970,2970,2970,2970,0
+20250328,154200,37618001,2970,2970,2970,2970,0
+20250328,154100,37618001,2970,2970,2970,2970,0
+20250328,154000,37618001,2970,2970,2970,2970,0
+20250328,153900,37618001,2970,2970,2970,2970,0
+20250328,153800,37618001,2970,2970,2970,2970,0
+20250328,153700,37618001,2970,2970,2970,2970,0
+20250328,153600,37618001,2970,2970,2970,2970,0
+20250328,153500,37618001,2970,2970,2970,2970,0
+20250328,153400,37618001,2970,2970,2970,2970,0
+20250328,153300,37618001,2970,2970,2970,2970,0
+20250328,153200,37618001,2970,2970,2970,2970,0
+20250328,153100,37618001,2970,2970,2970,2970,0
+20250328,153000,37618001,2970,2970,2970,2970,749
+20250328,152900,35393471,2955,2955,2955,2955,0
+20250328,152800,35393471,2955,2955,2955,2955,0
+20250328,152700,35393471,2955,2955,2955,2955,0
+20250328,152600,35393471,2955,2955,2955,2955,0
+20250328,152500,35393471,2955,2955,2955,2955,0
+20250328,152400,35393471,2955,2955,2955,2955,0
+20250328,152300,35393471,2955,2955,2955,2955,0
+20250328,152200,35393471,2955,2955,2955,2955,0
+20250328,152100,35393471,2955,2955,2955,2955,0
+20250328,152000,35393471,2955,2955,2955,2955,0
+20250328,151900,35393471,2955,2955,2955,2950,167
+20250328,151800,34900750,2955,2955,2955,2955,105
+20250328,151700,34590475,2960,2960,2960,2960,100
+20250328,151600,34294475,2960,2960,2960,2960,50
+20250328,151500,34146475,2950,2950,2950,2950,0
+20250328,151400,34146475,2950,2960,2960,2950,426
+20250328,151300,32885775,2960,2960,2960,2960,0
+20250328,151200,32885775,2960,2960,2960,2960,0
+20250328,151100,32885775,2960,2960,2960,2960,0
+20250328,151000,32885775,2960,2960,2960,2960,0
+20250328,150900,32885775,2960,2960,2960,2960,0
+20250328,150800,32885775,2960,2960,2960,2960,0
+20250328,150700,32885775,2960,2960,2960,2960,0
+20250328,150600,32885775,2960,2960,2960,2960,0
+20250328,150500,32885775,2960,2960,2960,2960,0
+20250328,150400,32885775,2960,2950,2960,2950,2
+20250328,150300,32879865,2960,2960,2960,2960,1
+20250328,150200,32876905,2960,2960,2960,2960,0
+20250328,150100,32876905,2960,2955,2960,2955,5
+20250328,150000,32862125,2960,2960,2960,2960,1
+20250328,145900,32859165,2955,2955,2955,2955,0
+20250328,145800,32859165,2955,2955,2955,2955,0
+20250328,145700,32859165,2955,2955,2955,2955,0
+20250328,145600,32859165,2955,2955,2955,2955,0
+20250328,145500,32859165,2955,2955,2955,2955,0
+20250328,145400,32859165,2955,2955,2955,2955,0
+20250328,145300,32859165,2955,2955,2955,2955,0
+20250328,145200,32859165,2955,2955,2955,2955,0
+20250328,145100,32859165,2955,2955,2955,2955,109
+20250328,145000,32537070,2955,2955,2955,2955,0
+20250328,144900,32537070,2955,2955,2955,2955,0
+20250328,144800,32537070,2955,2955,2955,2955,0
+20250328,144700,32537070,2955,2955,2955,2955,0
+20250328,144600,32537070,2955,2955,2955,2955,17
+20250328,144500,32486835,2960,2960,2960,2960,0
+20250328,144400,32486835,2960,2960,2960,2960,0
+20250328,144300,32486835,2960,2960,2960,2960,0
+20250328,144200,32486835,2960,2960,2960,2960,0
+20250328,144100,32486835,2960,2960,2960,2960,0
+20250328,144000,32486835,2960,2960,2960,2960,0
+20250328,143900,32486835,2960,2960,2960,2960,0
+20250328,143800,32486835,2960,2960,2960,2960,0
+20250328,143700,32486835,2960,2960,2960,2960,0
+20250328,143600,32486835,2960,2960,2960,2960,0
+20250328,143500,32486835,2960,2960,2960,2960,0
+20250328,143400,32486835,2960,2960,2960,2960,0
+20250328,143300,32486835,2960,2960,2960,2960,0
+20250328,143200,32486835,2960,2960,2960,2960,0
+20250328,143100,32486835,2960,2960,2960,2960,0
+20250328,143000,32486835,2960,2960,2960,2960,0
+20250328,142900,32486835,2960,2960,2960,2960,0
+20250328,142800,32486835,2960,2960,2960,2960,0
+20250328,142700,32486835,2960,2960,2960,2960,84
+20250328,142600,32238195,2955,2955,2955,2955,0
+20250328,142500,32238195,2955,2955,2955,2955,0
+20250328,142400,32238195,2955,2955,2955,2955,0
+20250328,142300,32238195,2955,2955,2955,2955,0
+20250328,142200,32238195,2955,2955,2955,2955,0
+20250328,142100,32238195,2955,2955,2955,2955,0
+20250328,142000,32238195,2955,2955,2955,2955,0
+20250328,141900,32238195,2955,2955,2955,2955,0
+20250328,141800,32238195,2955,2955,2955,2955,0
+20250328,141700,32238195,2955,2955,2955,2955,0
+20250328,141600,32238195,2955,2955,2955,2955,0
+20250328,141500,32238195,2955,2955,2955,2955,104
+20250328,141400,31930875,2960,2960,2960,2960,0
+20250328,141300,31930875,2960,2960,2960,2960,0
+20250328,141200,31930875,2960,2960,2960,2960,0
+20250328,141100,31930875,2960,2960,2960,2960,0
+20250328,141000,31930875,2960,2960,2960,2960,20
+20250328,140900,31871675,2960,2960,2960,2960,0
+20250328,140800,31871675,2960,2960,2960,2960,0
+20250328,140700,31871675,2960,2960,2960,2960,1
+20250328,140600,31868715,2955,2955,2955,2955,0
+20250328,140500,31868715,2955,2955,2955,2955,17
+20250328,140400,31818480,2955,2955,2955,2955,0
+20250328,140300,31818480,2955,2955,2955,2955,0
+20250328,140200,31818480,2955,2955,2955,2955,0
+20250328,140100,31818480,2955,2955,2955,2955,0
+20250328,140000,31818480,2955,2955,2955,2955,52
+20250328,135900,31664820,2960,2960,2960,2960,0
+20250328,135800,31664820,2960,2960,2960,2960,0
+20250328,135700,31664820,2960,2960,2960,2960,0
+20250328,135600,31664820,2960,2960,2960,2960,1
+20250328,135500,31661860,2955,2955,2955,2955,0
+20250328,135400,31661860,2955,2955,2955,2955,10
+20250328,135300,31632310,2955,2955,2955,2955,0
+20250328,135200,31632310,2955,2955,2955,2955,0
+20250328,135100,31632310,2955,2955,2955,2955,274
+20250328,135000,30822640,2960,2960,2960,2960,15
+20250328,134900,30778240,2955,2955,2955,2955,0
+20250328,134800,30778240,2955,2955,2955,2955,0
+20250328,134700,30778240,2955,2955,2955,2955,0
+20250328,134600,30778240,2955,2955,2955,2955,100
+20250328,134500,30482740,2955,2955,2955,2955,0
+20250328,134400,30482740,2955,2955,2955,2955,0
+20250328,134300,30482740,2955,2955,2960,2955,184
+20250328,134200,29939015,2955,2955,2955,2955,20
+20250328,134100,29879915,2960,2960,2960,2960,0
+20250328,134000,29879915,2960,2960,2960,2960,0
+20250328,133900,29879915,2960,2960,2960,2960,0
+20250328,133800,29879915,2960,2960,2960,2960,0
+20250328,133700,29879915,2960,2960,2960,2960,0
+20250328,133600,29879915,2960,2960,2960,2960,0
+20250328,133500,29879915,2960,2960,2960,2960,0
+20250328,133400,29879915,2960,2960,2960,2960,0
+20250328,133300,29879915,2960,2960,2960,2960,0
+20250328,133200,29879915,2960,2960,2960,2960,0
+20250328,133100,29879915,2960,2960,2960,2960,0
+20250328,133000,29879915,2960,2960,2960,2960,20
+20250328,132900,29820715,2960,2960,2960,2960,13
+20250328,132800,29782235,2960,2960,2960,2960,0
+20250328,132700,29782235,2960,2965,2965,2960,18
+20250328,132600,29728940,2970,2970,2970,2970,0
+20250328,132500,29728940,2970,2970,2970,2970,0
+20250328,132400,29728940,2970,2970,2970,2970,0
+20250328,132300,29728940,2970,2970,2970,2970,0
+20250328,132200,29728940,2970,2970,2970,2970,0
+20250328,132100,29728940,2970,2970,2970,2970,0
+20250328,132000,29728940,2970,2970,2970,2970,0
+20250328,131900,29728940,2970,2970,2970,2970,0
+20250328,131800,29728940,2970,2970,2970,2970,0
+20250328,131700,29728940,2970,2970,2970,2970,0
+20250328,131600,29728940,2970,2970,2970,2970,1
+20250328,131500,29725970,2965,2965,2965,2965,0
+20250328,131400,29725970,2965,2965,2965,2965,0
+20250328,131300,29725970,2965,2965,2965,2965,1
+20250328,131200,29723005,2970,2970,2970,2970,9
+20250328,131100,29696275,2970,2970,2970,2970,0
+20250328,131000,29696275,2970,2970,2970,2970,0
+20250328,130900,29696275,2970,2970,2970,2970,0
+20250328,130800,29696275,2970,2970,2970,2970,0
+20250328,130700,29696275,2970,2970,2970,2970,0
+20250328,130600,29696275,2970,2970,2970,2970,0
+20250328,130500,29696275,2970,2970,2970,2970,0
+20250328,130400,29696275,2970,2970,2970,2970,0
+20250328,130300,29696275,2970,2970,2970,2970,0
+20250328,130200,29696275,2970,2970,2970,2970,0
+20250328,130100,29696275,2970,2970,2970,2970,0
+20250328,130000,29696275,2970,2970,2970,2970,0
+20250328,125900,29696275,2970,2970,2970,2970,0
+20250328,125800,29696275,2970,2970,2970,2970,0
+20250328,125700,29696275,2970,2970,2970,2970,0
+20250328,125600,29696275,2970,2970,2970,2970,1
+20250328,125500,29693305,2965,2965,2965,2965,15
+20250328,125400,29648830,2965,2965,2965,2965,0
+20250328,125300,29648830,2965,2965,2965,2965,0
+20250328,125200,29648830,2965,2965,2965,2965,0
+20250328,125100,29648830,2965,2965,2965,2965,0
+20250328,125000,29648830,2965,2965,2965,2965,0
+20250328,124900,29648830,2965,2965,2965,2965,0
+20250328,124800,29648830,2965,2965,2965,2965,2
+20250328,124700,29642900,2965,2965,2965,2965,1
+20250328,124600,29639935,2965,2965,2965,2965,5
+20250328,124500,29625110,2965,2965,2965,2965,5
+20250328,124400,29610285,2965,2965,2965,2965,0
+20250328,124300,29610285,2965,2965,2965,2965,0
+20250328,124200,29610285,2965,2965,2965,2965,0
+20250328,124100,29610285,2965,2965,2965,2965,0
+20250328,124000,29610285,2965,2965,2965,2965,0
+20250328,123900,29610285,2965,2965,2965,2965,3
+20250328,123800,29601390,2965,2965,2965,2965,0
+20250328,123700,29601390,2965,2965,2965,2965,0
+20250328,123600,29601390,2965,2965,2965,2965,1
+20250328,123500,29598425,2965,2965,2965,2965,0
+20250328,123400,29598425,2965,2965,2965,2965,1
+20250328,123300,29595460,2965,2965,2965,2965,0
+20250328,123200,29595460,2965,2965,2965,2965,0
+20250328,123100,29595460,2965,2965,2965,2965,0
+20250328,123000,29595460,2965,2965,2965,2965,0
+20250328,122900,29595460,2965,2965,2965,2965,1
+20250328,122800,29592495,2965,2965,2965,2965,0
+20250328,122700,29592495,2965,2965,2965,2965,0
+20250328,122600,29592495,2965,2965,2965,2965,0
+20250328,122500,29592495,2965,2965,2965,2965,0
+20250328,122400,29592495,2965,2965,2965,2965,0
+20250328,122300,29592495,2965,2965,2965,2965,0
+20250328,122200,29592495,2965,2965,2965,2965,1
+20250328,122100,29589530,2965,2965,2965,2965,0
+20250328,122000,29589530,2965,2965,2965,2965,0
+20250328,121900,29589530,2965,2965,2965,2965,100
+20250328,121800,29293030,2960,2960,2960,2960,0
+20250328,121700,29293030,2960,2960,2960,2960,6
+20250328,121600,29275270,2965,2965,2965,2965,0
+20250328,121500,29275270,2965,2965,2965,2965,0
+20250328,121400,29275270,2965,2965,2965,2965,0
+20250328,121300,29275270,2965,2965,2965,2965,0
+20250328,121200,29275270,2965,2965,2965,2965,5
+20250328,121100,29260445,2965,2965,2965,2965,0
+20250328,121000,29260445,2965,2965,2965,2965,0
+20250328,120900,29260445,2965,2965,2965,2965,0
+20250328,120800,29260445,2965,2965,2965,2965,0
+20250328,120700,29260445,2965,2965,2965,2965,1
+20250328,120600,29257480,2955,2955,2955,2955,0
+20250328,120500,29257480,2955,2960,2960,2955,238
+20250328,120400,28553155,2960,2960,2960,2960,30
+20250328,120300,28464355,2960,2960,2960,2960,0
+20250328,120200,28464355,2960,2960,2960,2960,1
+20250328,120100,28461395,2980,2965,2980,2960,71
+20250328,120000,28250950,2965,2965,2965,2965,500
+20250328,115900,26768450,2965,2965,2965,2965,0
+20250328,115800,26768450,2965,2965,2965,2965,0
+20250328,115700,26768450,2965,2965,2965,2965,2
+20250328,115600,26762520,2975,2975,2975,2975,0
+20250328,115500,26762520,2975,2975,2975,2975,0
+20250328,115400,26762520,2975,2975,2975,2975,0
+20250328,115300,26762520,2975,2975,2975,2975,0
+20250328,115200,26762520,2975,2975,2975,2975,0
+20250328,115100,26762520,2975,2975,2975,2975,0
+20250328,115000,26762520,2975,2975,2975,2975,0
+20250328,114900,26762520,2975,2975,2975,2975,0
+20250328,114800,26762520,2975,2975,2975,2975,0
+20250328,114700,26762520,2975,2975,2975,2975,0
+20250328,114600,26762520,2975,2975,2975,2975,0
+20250328,114500,26762520,2975,2975,2975,2975,0
+20250328,114400,26762520,2975,2975,2975,2975,0
+20250328,114300,26762520,2975,2975,2975,2975,0
+20250328,114200,26762520,2975,2975,2975,2975,0
+20250328,114100,26762520,2975,2975,2975,2975,0
+20250328,114000,26762520,2975,2975,2975,2975,0
+20250328,113900,26762520,2975,2975,2975,2975,0
+20250328,113800,26762520,2975,2975,2975,2975,0
+20250328,113700,26762520,2975,2975,2975,2975,0
+20250328,113600,26762520,2975,2975,2975,2975,0
+20250328,113500,26762520,2975,2975,2975,2975,0
+20250328,113400,26762520,2975,2975,2975,2975,0
+20250328,113300,26762520,2975,2975,2975,2975,0
+20250328,113200,26762520,2975,2975,2975,2975,0
+20250328,113100,26762520,2975,2975,2975,2975,0
+20250328,113000,26762520,2975,2975,2975,2975,0
+20250328,112900,26762520,2975,2975,2975,2975,1
+20250328,112800,26759545,2955,2955,2955,2955,245
+20250328,112700,26035570,2975,2975,2975,2975,0
+20250328,112600,26035570,2975,2975,2975,2975,0
+20250328,112500,26035570,2975,2975,2975,2975,0
+20250328,112400,26035570,2975,2975,2975,2975,0
+20250328,112300,26035570,2975,2975,2975,2975,0
+20250328,112200,26035570,2975,2975,2975,2975,101
+20250328,112100,25735095,2980,2980,2980,2980,0
+20250328,112000,25735095,2980,2980,2980,2980,0
+20250328,111900,25735095,2980,2980,2980,2980,0
+20250328,111800,25735095,2980,2980,2980,2980,0
+20250328,111700,25735095,2980,2980,2980,2980,0
+20250328,111600,25735095,2980,2980,2980,2980,0
+20250328,111500,25735095,2980,2980,2980,2980,0
+20250328,111400,25735095,2980,2980,2980,2980,0
+20250328,111300,25735095,2980,2980,2980,2980,0
+20250328,111200,25735095,2980,2980,2980,2980,0
+20250328,111100,25735095,2980,2980,2980,2980,0
+20250328,111000,25735095,2980,2980,2980,2980,0
+20250328,110900,25735095,2980,2980,2980,2980,0
+20250328,110800,25735095,2980,2980,2980,2980,0
+20250328,110700,25735095,2980,2980,2980,2980,0
+20250328,110600,25735095,2980,2980,2980,2980,0
+20250328,110500,25735095,2980,2980,2980,2980,0
+20250328,110400,25735095,2980,2980,2980,2980,0
+20250328,110300,25735095,2980,2980,2980,2980,0
+20250328,110200,25735095,2980,2980,2980,2980,0
+20250328,110100,25735095,2980,2980,2980,2980,0
+20250328,110000,25735095,2980,2980,2980,2980,1
+20250328,105900,25732115,2955,2955,2955,2955,0
+20250328,105800,25732115,2955,2955,2955,2955,0
+20250328,105700,25732115,2955,2955,2955,2955,288
+20250328,105600,24881075,2960,2960,2960,2960,1
+20250328,105500,24878115,2955,2955,2955,2955,0
+20250328,105400,24878115,2955,2955,2955,2955,258
+20250328,105300,24115725,2960,2960,2960,2960,0
+20250328,105200,24115725,2960,2960,2960,2960,0
+20250328,105100,24115725,2960,2960,2960,2960,96
+20250328,105000,23831565,2960,2960,2960,2960,0
+20250328,104900,23831565,2960,2960,2960,2960,0
+20250328,104800,23831565,2960,2960,2960,2960,0
+20250328,104700,23831565,2960,2960,2960,2960,0
+20250328,104600,23831565,2960,2960,2960,2960,673
+20250328,104500,21839485,2960,2960,2960,2960,0
+20250328,104400,21839485,2960,2960,2960,2960,6
+20250328,104300,21821725,2955,2960,2960,2955,418
+20250328,104200,20584930,2985,2985,2985,2985,0
+20250328,104100,20584930,2985,2985,2985,2985,0
+20250328,104000,20584930,2985,2985,2985,2985,0
+20250328,103900,20584930,2985,2985,2985,2985,0
+20250328,103800,20584930,2985,2980,2985,2980,33
+20250328,103700,20486460,2980,2980,2980,2980,0
+20250328,103600,20486460,2980,2980,2980,2980,0
+20250328,103500,20486460,2980,2980,2980,2980,0
+20250328,103400,20486460,2980,2980,2980,2980,0
+20250328,103300,20486460,2980,2980,2980,2980,0
+20250328,103200,20486460,2980,2980,2980,2980,0
+20250328,103100,20486460,2980,2980,2980,2980,0
+20250328,103000,20486460,2980,2980,2980,2980,0
+20250328,102900,20486460,2980,2980,2980,2980,0
+20250328,102800,20486460,2980,2980,2980,2980,0
+20250328,102700,20486460,2980,2980,2980,2980,0
+20250328,102600,20486460,2980,2980,2980,2980,0
+20250328,102500,20486460,2980,2980,2980,2980,0
+20250328,102400,20486460,2980,2980,2980,2980,0
+20250328,102300,20486460,2980,2980,2980,2980,0
+20250328,102200,20486460,2980,2980,2980,2980,0
+20250328,102100,20486460,2980,2980,2980,2980,0
+20250328,102000,20486460,2980,2980,2980,2980,0
+20250328,101900,20486460,2980,2960,2980,2960,8
+20250328,101800,20462740,2960,2960,2960,2960,0
+20250328,101700,20462740,2960,2960,2960,2960,0
+20250328,101600,20462740,2960,2960,2960,2960,9
+20250328,101500,20436100,2985,2985,2985,2985,0
+20250328,101400,20436100,2985,2985,2985,2985,0
+20250328,101300,20436100,2985,2985,2985,2985,0
+20250328,101200,20436100,2985,2985,2985,2985,0
+20250328,101100,20436100,2985,2985,2985,2985,0
+20250328,101000,20436100,2985,2980,2985,2980,2
+20250328,100900,20430135,2960,2960,2960,2960,0
+20250328,100800,20430135,2960,2960,2960,2960,0
+20250328,100700,20430135,2960,2960,2960,2960,0
+20250328,100600,20430135,2960,2960,2960,2960,1
+20250328,100500,20427175,2980,2980,2980,2980,0
+20250328,100400,20427175,2980,2980,2980,2980,10
+20250328,100300,20397375,2980,2980,2980,2980,6
+20250328,100200,20379495,2950,2950,2950,2950,0
+20250328,100100,20379495,2950,2950,2950,2950,0
+20250328,100000,20379495,2950,2950,2950,2950,0
+20250328,095900,20379495,2950,2960,2960,2950,1193
+20250328,095800,16856940,2980,2980,2980,2980,0
+20250328,095700,16856940,2980,2980,2980,2980,0
+20250328,095600,16856940,2980,2980,2980,2980,0
+20250328,095500,16856940,2980,2980,2980,2980,0
+20250328,095400,16856940,2980,2980,2980,2980,0
+20250328,095300,16856940,2980,2980,2980,2980,10
+20250328,095200,16827140,3000,3000,3000,3000,0
+20250328,095100,16827140,3000,3000,3000,3000,15
+20250328,095000,16782140,3000,3000,3000,3000,0
+20250328,094900,16782140,3000,3000,3000,3000,0
+20250328,094800,16782140,3000,3000,3000,3000,0
+20250328,094700,16782140,3000,3000,3000,3000,0
+20250328,094600,16782140,3000,3000,3000,3000,0
+20250328,094500,16782140,3000,3000,3000,3000,0
+20250328,094400,16782140,3000,3000,3000,3000,0
+20250328,094300,16782140,3000,3000,3000,3000,3
+20250328,094200,16773140,3005,3005,3005,3005,0
+20250328,094100,16773140,3005,3005,3005,3005,0
+20250328,094000,16773140,3005,3005,3005,3005,0
+20250328,093900,16773140,3005,3005,3005,3005,0
+20250328,093800,16773140,3005,3005,3005,3005,0
+20250328,093700,16773140,3005,3005,3005,3005,0
+20250328,093600,16773140,3005,2975,3005,2975,64
+20250328,093500,16582675,2975,2975,2975,2975,0
+20250328,093400,16582675,2975,2975,2975,2975,0
+20250328,093300,16582675,2975,2975,2975,2975,0
+20250328,093200,16582675,2975,2975,2975,2975,0
+20250328,093100,16582675,2975,2975,2975,2975,3
+20250328,093000,16573750,2975,2975,2975,2975,9
+20250328,092900,16546975,2965,2965,2965,2965,0
+20250328,092800,16546975,2965,2965,2965,2965,50
+20250328,092700,16398725,2965,2965,2965,2965,0
+20250328,092600,16398725,2965,2965,2965,2965,0
+20250328,092500,16398725,2965,2965,2965,2965,0
+20250328,092400,16398725,2965,2965,2965,2965,10
+20250328,092300,16369075,2950,2950,2950,2950,468
+20250328,092200,14988475,2950,2960,2960,2950,809
+20250328,092100,12601205,2960,2965,2965,2960,140
+20250328,092000,12186795,2965,2965,2965,2965,249
+20250328,091900,11448510,2965,2970,2970,2965,1571
+20250328,091800,6789060,2975,2975,2975,2975,0
+20250328,091700,6789060,2975,2970,2975,2970,29
+20250328,091600,6702795,2970,2970,2970,2970,0
+20250328,091500,6702795,2970,2970,2970,2970,0
+20250328,091400,6702795,2970,2970,2970,2970,0
+20250328,091300,6702795,2970,2970,2970,2970,0
+20250328,091200,6702795,2970,2970,2970,2970,0
+20250328,091100,6702795,2970,2975,2975,2970,65
+20250328,091000,6509680,2975,2975,2975,2975,15
+20250328,090900,6465055,2985,2985,2985,2985,0
+20250328,090800,6465055,2985,2985,2985,2985,1
+20250328,090700,6462070,2975,2980,2980,2975,934
+20250328,090600,3681660,2995,2995,2995,2995,1
+20250328,090500,3678665,2980,2985,2985,2980,50
+20250328,090400,3529645,2985,2985,2985,2985,0
+20250328,090300,3529645,2985,2995,2995,2985,1130
+20250328,090200,152745,2995,2995,2995,2995,0
+20250328,090100,152745,2995,2995,2995,2995,0
+20250328,090000,152745,2995,2995,2995,2995,51

123700/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
+20250328,160840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-40,5,-1.33,37665521,12709,82.57,2995,3005,2950,3910,2110,3010,2963.68,5.22,0,-979,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,463,2.63,0.24,12,0.08,1128.00,12162.00,3835,20240326,-22.56,2750,20250204,8.00,3070,-3.26,20250210,2750,8.00,20250204,3790,-21.64,20240821,2750,8.00,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250328,150844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-50,5,-1.66,32885775,11096,72.09,2995,3005,2950,3910,2110,3010,2963.75,5.22,0,-107,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,462,2.62,0.24,12,0.07,1128.00,12162.00,3835,20240326,-22.82,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3790,-21.90,20240821,2750,7.64,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250328,140847,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-50,5,-1.66,31871675,10753,69.87,2995,3005,2950,3910,2110,3010,2963.98,5.22,0,114,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,462,2.62,0.24,12,0.07,1128.00,12162.00,3835,20240326,-22.82,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3790,-21.90,20240821,2750,7.64,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250328,130844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-40,5,-1.33,29696275,10017,65.08,2995,3005,2950,3910,2110,3010,2964.59,5.22,0,254,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,463,2.63,0.24,12,0.06,1128.00,12162.00,3835,20240326,-22.56,2750,20250204,8.00,3070,-3.26,20250210,2750,8.00,20250204,3790,-21.64,20240821,2750,8.00,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250328,120842,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,-45,5,-1.50,29260445,9870,64.13,2995,3005,2950,3910,2110,3010,2964.58,5.22,0,271,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,463,2.63,0.24,12,0.06,1128.00,12162.00,3835,20240326,-22.69,2750,20250204,7.82,3070,-3.42,20250210,2750,7.82,20250204,3790,-21.77,20240821,2750,7.82,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250328,110841,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-30,5,-1.00,25735095,8680,56.40,2995,3005,2950,3910,2110,3010,2964.87,5.22,0,428,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,465,2.64,0.25,12,0.06,1128.00,12162.00,3835,20240326,-22.29,2750,20250204,8.36,3070,-2.93,20250210,2750,8.36,20250204,3790,-21.37,20240821,2750,8.36,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250328,100846,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-50,5,-1.66,20430135,6887,44.75,2995,3005,2950,3910,2110,3010,2966.48,5.22,0,404,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,462,2.62,0.24,12,0.04,1128.00,12162.00,3835,20240326,-22.82,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3790,-21.90,20240821,2750,7.64,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250328,090851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,-25,5,-0.83,6465055,2167,14.08,2995,2995,2975,3910,2110,3010,2983.41,5.22,0,59,3040,3025,3010,2995,2980,3017,2987,78,900,500,2220,5,1,15604898,466,2.65,0.25,12,0.01,1128.00,12162.00,3835,20240326,-22.16,2750,20250204,8.55,3070,-2.77,20250210,2750,8.55,20250204,3790,-21.24,20240821,2750,8.55,20250204,0.57,N,123700,500,78 억,,814607,N,N,0,N,00,N
+20250327,162045,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,-15,5,-0.50,46248150,15391,77.63,3025,3025,2995,3930,2120,3025,3004.88,5.23,0,-825,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,470,2.67,0.25,12,0.10,1128.00,12162.00,3835,20240326,-21.51,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250327,150843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-25,5,-0.83,33722880,11223,56.61,3025,3025,2995,3930,2120,3025,3004.80,5.23,0,-738,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,468,2.66,0.25,12,0.07,1128.00,12162.00,3835,20240326,-21.77,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3790,-20.84,20240821,2750,9.09,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250327,140842,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-25,5,-0.83,31177000,10375,52.33,3025,3025,2995,3930,2120,3025,3005.01,5.23,0,-379,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,468,2.66,0.25,12,0.07,1128.00,12162.00,3835,20240326,-21.77,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3790,-20.84,20240821,2750,9.09,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250327,130839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-25,5,-0.83,30417715,10122,51.05,3025,3025,2995,3930,2120,3025,3005.11,5.23,0,-345,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,468,2.66,0.25,12,0.06,1128.00,12162.00,3835,20240326,-21.77,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3790,-20.84,20240821,2750,9.09,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250327,120847,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,-15,5,-0.50,28176625,9377,47.30,3025,3025,2995,3930,2120,3025,3004.87,5.23,0,-48,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,470,2.67,0.25,12,0.06,1128.00,12162.00,3835,20240326,-21.51,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250327,110843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,-15,5,-0.50,7959850,2656,13.40,3025,3025,2995,3930,2120,3025,2996.93,5.23,0,-32,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,470,2.67,0.25,12,0.02,1128.00,12162.00,3835,20240326,-21.51,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250327,100839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-20,5,-0.66,2862530,955,4.82,3025,3025,2995,3930,2120,3025,2997.41,5.23,0,-7,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,469,2.66,0.25,12,0.01,1128.00,12162.00,3835,20240326,-21.64,2750,20250204,9.27,3070,-2.12,20250210,2750,9.27,20250204,3790,-20.71,20240821,2750,9.27,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250327,090843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,-15,5,-0.50,39280,13,0.07,3025,3025,3010,3930,2120,3025,3021.54,5.23,0,0,3058,3041,3013,2996,2968,3047,3002,78,905,500,2230,5,1,15604898,470,2.67,0.25,12,0.00,1128.00,12162.00,3835,20240326,-21.51,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.56,N,123700,500,78 억,,815432,N,N,2,N,00,N
+20250326,160832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,10,2,0.33,59526540,19799,49.20,3025,3030,2985,3915,2115,3015,3006.49,4.66,0,-1839,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,472,2.68,0.25,12,0.13,1128.00,12162.00,3835,20240326,-21.12,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3835,-21.12,20240326,2750,10.00,20250204,0.55,N,123700,500,78 억,,727271,N,N,2,N,00,N
+20250326,150836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,0,3,0.00,55435730,18445,45.83,3025,3030,2985,3915,2115,3015,3005.46,4.66,0,-1448,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,470,2.67,0.25,12,0.12,1128.00,12162.00,3835,20240326,-21.38,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3835,-21.38,20240326,2750,9.64,20250204,0.55,N,123700,500,78 억,,727271,N,N,13,N,00,N
+20250326,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-15,5,-0.50,50030245,16650,41.37,3025,3030,2985,3915,2115,3015,3004.82,4.66,0,-1195,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,468,2.66,0.25,12,0.11,1128.00,12162.00,3835,20240326,-21.77,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3835,-21.77,20240326,2750,9.09,20250204,0.55,N,123700,500,78 억,,727271,N,N,13,N,00,N
+20250326,130835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-10,5,-0.33,39591355,13159,32.70,3025,3030,2990,3915,2115,3015,3008.69,4.66,0,-1229,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,469,2.66,0.25,12,0.08,1128.00,12162.00,3835,20240326,-21.64,2750,20250204,9.27,3070,-2.12,20250210,2750,9.27,20250204,3835,-21.64,20240326,2750,9.27,20250204,0.55,N,123700,500,78 억,,727271,N,N,13,N,00,N
+20250326,120840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,0,3,0.00,39080665,12989,32.28,3025,3030,2990,3915,2115,3015,3008.75,4.66,0,-1155,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,470,2.67,0.25,12,0.08,1128.00,12162.00,3835,20240326,-21.38,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3835,-21.38,20240326,2750,9.64,20250204,0.55,N,123700,500,78 억,,727271,N,N,13,N,00,N
+20250326,110836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,0,3,0.00,38586255,12825,31.87,3025,3030,2990,3915,2115,3015,3008.67,4.66,0,-1145,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,470,2.67,0.25,12,0.08,1128.00,12162.00,3835,20240326,-21.38,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3835,-21.38,20240326,2750,9.64,20250204,0.55,N,123700,500,78 억,,727271,N,N,13,N,00,N
+20250326,100837,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,0,3,0.00,12432290,4128,10.26,3025,3030,3005,3915,2115,3015,3011.70,4.66,0,-1145,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,470,2.67,0.25,12,0.03,1128.00,12162.00,3835,20240326,-21.38,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3835,-21.38,20240326,2750,9.64,20250204,0.55,N,123700,500,78 억,,727271,N,N,13,N,00,N
+20250326,090836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,15,2,0.50,3960865,1313,3.26,3025,3030,3015,3915,2115,3015,3016.65,4.66,0,-1098,3078,3046,3018,2986,2958,3062,3002,78,900,500,2230,5,1,15604898,473,2.69,0.25,12,0.01,1128.00,12162.00,3835,20240326,-20.99,2750,20250204,10.18,3070,-1.30,20250210,2750,10.18,20250204,3835,-20.99,20240326,2750,10.18,20250204,0.55,N,123700,500,78 억,,727271,N,N,13,N,00,N
+20250325,160831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,121473300,40235,185.01,3010,3050,2990,3900,2100,3000,3019.10,4.65,0,-1668,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,470,2.67,0.25,12,0.26,1128.00,12162.00,3835,20240326,-21.38,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3835,-21.38,20240326,2750,9.64,20250204,0.58,N,123700,500,78 억,,725939,N,N,13,N,00,N
+20250325,150833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,114309860,37849,174.04,3010,3050,2990,3900,2100,3000,3020.16,4.65,0,-1641,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,469,2.66,0.25,12,0.24,1128.00,12162.00,3835,20240326,-21.64,2750,20250204,9.27,3070,-2.12,20250210,2750,9.27,20250204,3835,-21.64,20240326,2750,9.27,20250204,0.58,N,123700,500,78 억,,725939,N,N,0,N,00,N
+20250325,140829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,102030320,33756,155.22,3010,3050,2990,3900,2100,3000,3022.58,4.65,0,-1460,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,467,2.66,0.25,12,0.22,1128.00,12162.00,3835,20240326,-21.90,2750,20250204,8.91,3070,-2.44,20250210,2750,8.91,20250204,3835,-21.90,20240326,2750,8.91,20250204,0.58,N,123700,500,78 억,,725939,N,N,0,N,00,N
+20250325,130831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,79463165,26247,120.69,3010,3050,3010,3900,2100,3000,3027.51,4.65,0,-1445,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,470,2.67,0.25,12,0.17,1128.00,12162.00,3835,20240326,-21.38,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3835,-21.38,20240326,2750,9.64,20250204,0.58,N,123700,500,78 억,,725939,N,N,0,N,00,N
+20250325,120831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,79246045,26175,120.36,3010,3050,3010,3900,2100,3000,3027.55,4.65,0,-1445,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,470,2.67,0.25,12,0.17,1128.00,12162.00,3835,20240326,-21.38,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3835,-21.38,20240326,2750,9.64,20250204,0.58,N,123700,500,78 억,,725939,N,N,0,N,00,N
+20250325,110830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,30,2,1.00,66187580,21855,100.50,3010,3050,3010,3900,2100,3000,3028.49,4.65,0,-1574,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,473,2.69,0.25,12,0.14,1128.00,12162.00,3835,20240326,-20.99,2750,20250204,10.18,3070,-1.30,20250210,2750,10.18,20250204,3835,-20.99,20240326,2750,10.18,20250204,0.58,N,123700,500,78 억,,725939,N,N,0,N,00,N
+20250325,100840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,35,2,1.17,50407425,16664,76.63,3010,3050,3010,3900,2100,3000,3024.93,4.65,0,-1232,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,474,2.69,0.25,12,0.11,1128.00,12162.00,3835,20240326,-20.86,2750,20250204,10.36,3070,-1.14,20250210,2750,10.36,20250204,3835,-20.86,20240326,2750,10.36,20250204,0.58,N,123700,500,78 억,,725939,N,N,0,N,00,N
+20250325,090837,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,30,2,1.00,17820775,5911,27.18,3010,3030,3010,3900,2100,3000,3014.85,4.65,0,-836,3023,3011,2993,2981,2963,3017,2987,78,900,500,2220,5,1,15604898,473,2.69,0.25,12,0.04,1128.00,12162.00,3835,20240326,-20.99,2750,20250204,10.18,3070,-1.30,20250210,2750,10.18,20250204,3835,-20.99,20240326,2750,10.18,20250204,0.58,N,123700,500,78 억,,725939,N,N,0,N,00,N
+20250324,160828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,15,2,0.50,64975573,21747,87.39,2975,3005,2975,3880,2090,2985,2987.76,4.00,0,957,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,468,2.66,0.25,12,0.14,1128.00,12162.00,3835,20240326,-21.77,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3835,-21.77,20240326,2750,9.09,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
+20250324,150834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,0,3,0.00,62479848,20913,84.04,2975,3005,2975,3880,2090,2985,2987.61,4.00,0,1134,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,466,2.65,0.25,12,0.13,1128.00,12162.00,3835,20240326,-22.16,2750,20250204,8.55,3070,-2.77,20250210,2750,8.55,20250204,3835,-22.16,20240326,2750,8.55,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
+20250324,140835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,0,3,0.00,55690848,18635,74.89,2975,3005,2975,3880,2090,2985,2988.51,4.00,0,-1,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,466,2.65,0.25,12,0.12,1128.00,12162.00,3835,20240326,-22.16,2750,20250204,8.55,3070,-2.77,20250210,2750,8.55,20250204,3835,-22.16,20240326,2750,8.55,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
+20250324,130834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,15,2,0.50,32176088,10760,43.24,2975,3005,2975,3880,2090,2985,2990.34,4.00,0,-4,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,468,2.66,0.25,12,0.07,1128.00,12162.00,3835,20240326,-21.77,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3835,-21.77,20240326,2750,9.09,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
+20250324,120834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,15,2,0.50,30370108,10158,40.82,2975,3000,2975,3880,2090,2985,2989.77,4.00,0,-4,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,468,2.66,0.25,12,0.07,1128.00,12162.00,3835,20240326,-21.77,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3835,-21.77,20240326,2750,9.09,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
+20250324,110832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2992,7,2,0.23,16363359,5481,22.03,2975,2995,2975,3880,2090,2985,2985.47,4.00,0,-4,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,467,2.65,0.25,12,0.04,1128.00,12162.00,3835,20240326,-21.98,2750,20250204,8.80,3070,-2.54,20250210,2750,8.80,20250204,3835,-21.98,20240326,2750,8.80,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
+20250324,100830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,5,2,0.17,13285193,4452,17.89,2975,2995,2975,3880,2090,2985,2984.10,4.00,0,-4,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,467,2.65,0.25,12,0.03,1128.00,12162.00,3835,20240326,-22.03,2750,20250204,8.73,3070,-2.61,20250210,2750,8.73,20250204,3835,-22.03,20240326,2750,8.73,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
+20250324,090832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,-10,5,-0.34,1112660,374,1.50,2975,2985,2975,3880,2090,2985,2975.03,4.00,0,-2,3041,3012,2981,2952,2921,3027,2967,78,895,500,2200,5,1,15604898,464,2.64,0.24,12,0.00,1128.00,12162.00,3835,20240326,-22.43,2750,20250204,8.18,3070,-3.09,20250210,2750,8.18,20250204,3835,-22.43,20240326,2750,8.18,20250204,0.59,N,123700,500,78 억,,624293,N,N,29,N,00,N
 20250321,160847,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,20,2,0.67,74078405,24884,204.18,2965,3010,2950,3850,2080,2965,2976.95,3.96,0,755,3018,2991,2978,2951,2938,2985,2945,78,885,500,2190,5,1,15604898,466,2.65,0.25,12,0.16,1128.00,12162.00,3835,20240326,-22.16,2750,20250204,8.55,3070,-2.77,20250210,2750,8.55,20250204,3835,-22.16,20240326,2750,8.55,20250204,0.61,N,123700,500,78 억,,617652,N,N,29,N,00,N
 20250321,150832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,0,3,0.00,73039665,24536,201.33,2965,3010,2950,3850,2080,2965,2976.84,3.96,0,1019,3018,2991,2978,2951,2938,2985,2945,78,885,500,2190,5,1,15604898,463,2.63,0.24,12,0.16,1128.00,12162.00,3835,20240326,-22.69,2750,20250204,7.82,3070,-3.42,20250210,2750,7.82,20250204,3835,-22.69,20240326,2750,7.82,20250204,0.61,N,123700,500,78 억,,617652,N,N,4,N,00,N
 20250321,140832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,10,2,0.34,70348870,23634,193.93,2965,3010,2950,3850,2080,2965,2976.60,3.96,0,1018,3018,2991,2978,2951,2938,2985,2945,78,885,500,2190,5,1,15604898,464,2.64,0.24,12,0.15,1128.00,12162.00,3835,20240326,-22.43,2750,20250204,8.18,3070,-3.09,20250210,2750,8.18,20250204,3835,-22.43,20240326,2750,8.18,20250204,0.61,N,123700,500,78 억,,617652,N,N,4,N,00,N

123700/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,15604898,0,47204816450,0.00
+20250325,0,15604898,0,47048767470,0.00
+20250324,0,15604898,0,46814694000,0.00
+20250321,0,15604898,0,46580620530,0.00
+20250320,0,15604898,0,46268522570,0.00
 20250319,0,15604898,0,46580620530,0.00
 20250318,0,15604898,0,46034449100,0.00
 20250317,0,15604898,0,46346547060,0.00

123700/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2985,2970,3010,2945,74494,221255495,00,0.00,N,2,35,
 20250310,2950,2910,2960,2885,64238,187701719,00,0.00,N,2,45,
 20250304,2905,2905,2950,2850,74263,215094265,00,0.00,N,3,0,
 20250224,2905,2905,2980,2885,72010,210065545,00,0.00,N,3,0,