Add accumulated files

123750/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1422,1446,1446,1422,9673,13826893,00,0.00,N,5,-24,
+20250326,1446,1420,1625,1420,177280,268152102,00,0.00,N,2,26,
+20250325,1420,1400,1438,1400,19255,27234007,00,0.00,N,2,13,
+20250324,1407,1423,1427,1367,25831,36317966,00,0.00,N,5,-17,
 20250321,1424,1493,1493,1404,71474,102894996,00,0.00,N,5,-69,
 20250320,1493,1570,1576,1483,49549,76124671,00,0.00,N,5,-77,
 20250319,1570,1577,1577,1512,26751,41371938,00,0.00,N,5,-8,

123750/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
+20250328,1455,33,2,-975,975,0,-1,1,0,16578,1840,0,24,3,0,17553,865,0,25,1,0
+20250327,1422,-24,5,-265,265,0,0,0,0,8920,753,0,13,1,0,9185,488,0,13,1,0
+20250326,1446,26,2,-882,882,0,-2,2,0,152149,25131,0,230,38,0,153031,24249,0,232,36,0
+20250325,1420,13,2,84,578,0,0,1,0,18200,1055,0,26,1,0,18116,477,0,26,1,0
+20250324,1407,-17,5,1053,-1053,0,1,-1,0,23904,1044,0,34,1,0,22851,2097,0,32,3,0
 20250321,1424,-69,5,-1552,1352,0,-2,2,0,67029,4245,0,97,6,0,68581,2893,0,99,4,0
 20250320,1493,-77,5,358,-358,0,1,-1,0,46617,1571,0,72,2,0,46259,1929,0,71,3,0
 20250319,1570,-8,5,-1938,1175,0,-3,2,0,23745,2243,0,37,3,0,25683,1068,0,40,2,0

123750/min/candle-20250324.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202100,36317966,1407,1407,1407,1407,501
+20250324,202000,36317966,1407,1407,1407,1407,0
+20250324,201900,36317966,1407,1407,1407,1407,0
+20250324,201800,36317966,1407,1407,1407,1407,0
+20250324,201700,36317966,1407,1407,1407,1407,0
+20250324,201600,36317966,1407,1407,1407,1407,0
+20250324,201500,36317966,1407,1407,1407,1407,0
+20250324,201400,36317966,1407,1407,1407,1407,0
+20250324,201300,36317966,1407,1407,1407,1407,0
+20250324,201200,36317966,1407,1407,1407,1407,0
+20250324,201100,36317966,1407,1407,1407,1407,0
+20250324,201000,36317966,1407,1407,1407,1407,0
+20250324,200900,36317966,1407,1407,1407,1407,0
+20250324,200800,36317966,1407,1407,1407,1407,0
+20250324,200700,36317966,1407,1407,1407,1407,0
+20250324,200600,36317966,1407,1407,1407,1407,0
+20250324,200500,36317966,1407,1407,1407,1407,0
+20250324,200400,36317966,1407,1407,1407,1407,0
+20250324,200300,36317966,1407,1407,1407,1407,0
+20250324,200200,36317966,1407,1407,1407,1407,0
+20250324,200100,36317966,1407,1407,1407,1407,0
+20250324,200000,36317966,1407,1407,1407,1407,0
+20250324,195900,36317966,1407,1407,1407,1407,0
+20250324,195800,36317966,1407,1407,1407,1407,0
+20250324,195700,36317966,1407,1407,1407,1407,0
+20250324,195600,36317966,1407,1407,1407,1407,0
+20250324,195500,36317966,1407,1407,1407,1407,0
+20250324,195400,36317966,1407,1407,1407,1407,0
+20250324,195300,36317966,1407,1407,1407,1407,0
+20250324,195200,36317966,1407,1407,1407,1407,0
+20250324,195100,36317966,1407,1407,1407,1407,501
+20250324,195000,36317966,1407,1407,1407,1407,0
+20250324,194900,36317966,1407,1407,1407,1407,0
+20250324,194800,36317966,1407,1407,1407,1407,0
+20250324,194700,36317966,1407,1407,1407,1407,0
+20250324,194600,36317966,1407,1407,1407,1407,0
+20250324,194500,36317966,1407,1407,1407,1407,0
+20250324,194400,36317966,1407,1407,1407,1407,0
+20250324,194300,36317966,1407,1407,1407,1407,0
+20250324,194200,36317966,1407,1407,1407,1407,0
+20250324,194100,36317966,1407,1407,1407,1407,0
+20250324,194000,36317966,1407,1407,1407,1407,0
+20250324,193900,36317966,1407,1407,1407,1407,0
+20250324,193800,36317966,1407,1407,1407,1407,0
+20250324,193700,36317966,1407,1407,1407,1407,0
+20250324,193600,36317966,1407,1407,1407,1407,0
+20250324,193500,36317966,1407,1407,1407,1407,0
+20250324,193400,36317966,1407,1407,1407,1407,0
+20250324,193300,36317966,1407,1407,1407,1407,0
+20250324,193200,36317966,1407,1407,1407,1407,0
+20250324,193100,36317966,1407,1407,1407,1407,0
+20250324,193000,36317966,1407,1407,1407,1407,0
+20250324,192900,36317966,1407,1407,1407,1407,0
+20250324,192800,36317966,1407,1407,1407,1407,0
+20250324,192700,36317966,1407,1407,1407,1407,0
+20250324,192600,36317966,1407,1407,1407,1407,0
+20250324,192500,36317966,1407,1407,1407,1407,0
+20250324,192400,36317966,1407,1407,1407,1407,0
+20250324,192300,36317966,1407,1407,1407,1407,0
+20250324,192200,36317966,1407,1407,1407,1407,0
+20250324,192100,36317966,1407,1407,1407,1407,501
+20250324,192000,36317966,1407,1407,1407,1407,0
+20250324,191900,36317966,1407,1407,1407,1407,0
+20250324,191800,36317966,1407,1407,1407,1407,0
+20250324,191700,36317966,1407,1407,1407,1407,0
+20250324,191600,36317966,1407,1407,1407,1407,0
+20250324,191500,36317966,1407,1407,1407,1407,0
+20250324,191400,36317966,1407,1407,1407,1407,0
+20250324,191300,36317966,1407,1407,1407,1407,0
+20250324,191200,36317966,1407,1407,1407,1407,0
+20250324,191100,36317966,1407,1407,1407,1407,0
+20250324,191000,36317966,1407,1407,1407,1407,0
+20250324,190900,36317966,1407,1407,1407,1407,0
+20250324,190800,36317966,1407,1407,1407,1407,0
+20250324,190700,36317966,1407,1407,1407,1407,0
+20250324,190600,36317966,1407,1407,1407,1407,0
+20250324,190500,36317966,1407,1407,1407,1407,0
+20250324,190400,36317966,1407,1407,1407,1407,0
+20250324,190300,36317966,1407,1407,1407,1407,0
+20250324,190200,36317966,1407,1407,1407,1407,0
+20250324,190100,36317966,1407,1407,1407,1407,0
+20250324,190000,36317966,1407,1407,1407,1407,0
+20250324,185900,36317966,1407,1407,1407,1407,0
+20250324,185800,36317966,1407,1407,1407,1407,0
+20250324,185700,36317966,1407,1407,1407,1407,0
+20250324,185600,36317966,1407,1407,1407,1407,0
+20250324,185500,36317966,1407,1407,1407,1407,0
+20250324,185400,36317966,1407,1407,1407,1407,0
+20250324,185300,36317966,1407,1407,1407,1407,0
+20250324,185200,36317966,1407,1407,1407,1407,0
+20250324,185100,36317966,1407,1407,1407,1407,501
+20250324,185000,36317966,1407,1407,1407,1407,0
+20250324,184900,36317966,1407,1407,1407,1407,0
+20250324,184800,36317966,1407,1407,1407,1407,0
+20250324,184700,36317966,1407,1407,1407,1407,0
+20250324,184600,36317966,1407,1407,1407,1407,0
+20250324,184500,36317966,1407,1407,1407,1407,0
+20250324,184400,36317966,1407,1407,1407,1407,0
+20250324,184300,36317966,1407,1407,1407,1407,0
+20250324,184200,36317966,1407,1407,1407,1407,0
+20250324,184100,36317966,1407,1407,1407,1407,0
+20250324,184000,36317966,1407,1407,1407,1407,0
+20250324,183900,36317966,1407,1407,1407,1407,0
+20250324,183800,36317966,1407,1407,1407,1407,0
+20250324,183700,36317966,1407,1407,1407,1407,0
+20250324,183600,36317966,1407,1407,1407,1407,0
+20250324,183500,36317966,1407,1407,1407,1407,0
+20250324,183400,36317966,1407,1407,1407,1407,0
+20250324,183300,36317966,1407,1407,1407,1407,0
+20250324,183200,36317966,1407,1407,1407,1407,0
+20250324,183100,36317966,1407,1407,1407,1407,0
+20250324,183000,36317966,1407,1407,1407,1407,0
+20250324,182900,36317966,1407,1407,1407,1407,0
+20250324,182800,36317966,1407,1407,1407,1407,0
+20250324,182700,36317966,1407,1407,1407,1407,0
+20250324,182600,36317966,1407,1407,1407,1407,0
+20250324,182500,36317966,1407,1407,1407,1407,0
+20250324,182400,36317966,1407,1407,1407,1407,0
+20250324,182300,36317966,1407,1407,1407,1407,0
+20250324,182200,36317966,1407,1407,1407,1407,0
+20250324,182100,36317966,1407,1407,1407,1407,501
+20250324,182000,36317966,1407,1407,1407,1407,0
+20250324,181900,36317966,1407,1407,1407,1407,0
+20250324,181800,36317966,1407,1407,1407,1407,0
+20250324,181700,36317966,1407,1407,1407,1407,0
+20250324,181600,36317966,1407,1407,1407,1407,0
+20250324,181500,36317966,1407,1407,1407,1407,0
+20250324,181400,36317966,1407,1407,1407,1407,0
+20250324,181300,36317966,1407,1407,1407,1407,0
+20250324,181200,36317966,1407,1407,1407,1407,0
+20250324,181100,36317966,1407,1407,1407,1407,0
+20250324,181000,36317966,1407,1407,1407,1407,0
+20250324,180900,36317966,1407,1407,1407,1407,0
+20250324,180800,36317966,1407,1407,1407,1407,0
+20250324,180700,36317966,1407,1407,1407,1407,0
+20250324,180600,36317966,1407,1407,1407,1407,0
+20250324,180500,36317966,1407,1407,1407,1407,0
+20250324,180400,36317966,1407,1407,1407,1407,0
+20250324,180300,36317966,1407,1407,1407,1407,0
+20250324,180200,36317966,1407,1407,1407,1407,0
+20250324,180100,36317966,1407,1407,1407,1407,0
+20250324,180000,36317966,1407,1407,1407,1407,0
+20250324,175900,36317966,1407,1407,1407,1407,0
+20250324,175800,36317966,1407,1407,1407,1407,0
+20250324,175700,36317966,1407,1407,1407,1407,0
+20250324,175600,36317966,1407,1407,1407,1407,0
+20250324,175500,36317966,1407,1407,1407,1407,0
+20250324,175400,36317966,1407,1407,1407,1407,0
+20250324,175300,36317966,1407,1407,1407,1407,0
+20250324,175200,36317966,1407,1407,1407,1407,0
+20250324,175100,36317966,1407,1407,1407,1407,501
+20250324,175000,36317966,1407,1407,1407,1407,0
+20250324,174900,36317966,1407,1407,1407,1407,0
+20250324,174800,36317966,1407,1407,1407,1407,0
+20250324,174700,36317966,1407,1407,1407,1407,0
+20250324,174600,36317966,1407,1407,1407,1407,0
+20250324,174500,36317966,1407,1407,1407,1407,0
+20250324,174400,36317966,1407,1407,1407,1407,0
+20250324,174300,36317966,1407,1407,1407,1407,0
+20250324,174200,36317966,1407,1407,1407,1407,0
+20250324,174100,36317966,1407,1407,1407,1407,0
+20250324,174000,36317966,1407,1407,1407,1407,0
+20250324,173900,36317966,1407,1407,1407,1407,0
+20250324,173800,36317966,1407,1407,1407,1407,0
+20250324,173700,36317966,1407,1407,1407,1407,0
+20250324,173600,36317966,1407,1407,1407,1407,0
+20250324,173500,36317966,1407,1407,1407,1407,0
+20250324,173400,36317966,1407,1407,1407,1407,0
+20250324,173300,36317966,1407,1407,1407,1407,0
+20250324,173200,36317966,1407,1407,1407,1407,0
+20250324,173100,36317966,1407,1407,1407,1407,0
+20250324,173000,36317966,1407,1407,1407,1407,0
+20250324,172900,36317966,1407,1407,1407,1407,0
+20250324,172800,36317966,1407,1407,1407,1407,0
+20250324,172700,36317966,1407,1407,1407,1407,0
+20250324,172600,36317966,1407,1407,1407,1407,0
+20250324,172500,36317966,1407,1407,1407,1407,0
+20250324,172400,36317966,1407,1407,1407,1407,0
+20250324,172300,36317966,1407,1407,1407,1407,0
+20250324,172200,36317966,1407,1407,1407,1407,0
+20250324,172100,36317966,1407,1407,1407,1407,501
+20250324,172000,36317966,1407,1407,1407,1407,0
+20250324,171900,36317966,1407,1407,1407,1407,0
+20250324,171800,36317966,1407,1407,1407,1407,0
+20250324,171700,36317966,1407,1407,1407,1407,0
+20250324,171600,36317966,1407,1407,1407,1407,0
+20250324,171500,36317966,1407,1407,1407,1407,0
+20250324,171400,36317966,1407,1407,1407,1407,0
+20250324,171300,36317966,1407,1407,1407,1407,0
+20250324,171200,36317966,1407,1407,1407,1407,0
+20250324,171100,36317966,1407,1407,1407,1407,0
+20250324,171000,36317966,1407,1407,1407,1407,0
+20250324,170900,36317966,1407,1407,1407,1407,0
+20250324,170800,36317966,1407,1407,1407,1407,0
+20250324,170700,36317966,1407,1407,1407,1407,0
+20250324,170600,36317966,1407,1407,1407,1407,0
+20250324,170500,36317966,1407,1407,1407,1407,0
+20250324,170400,36317966,1407,1407,1407,1407,0
+20250324,170300,36317966,1407,1407,1407,1407,0
+20250324,170200,36317966,1407,1407,1407,1407,0
+20250324,170100,36317966,1407,1407,1407,1407,0
+20250324,170000,36317966,1407,1407,1407,1407,0
+20250324,165900,36317966,1407,1407,1407,1407,0
+20250324,165800,36317966,1407,1407,1407,1407,0
+20250324,165700,36317966,1407,1407,1407,1407,0
+20250324,165600,36317966,1407,1407,1407,1407,0
+20250324,165500,36317966,1407,1407,1407,1407,0
+20250324,165400,36317966,1407,1407,1407,1407,0
+20250324,165300,36317966,1407,1407,1407,1407,0
+20250324,165200,36317966,1407,1407,1407,1407,0
+20250324,165100,36317966,1407,1407,1407,1407,501
+20250324,165000,36317966,1407,1407,1407,1407,0
+20250324,164900,36317966,1407,1407,1407,1407,0
+20250324,164800,36317966,1407,1407,1407,1407,0
+20250324,164700,36317966,1407,1407,1407,1407,0
+20250324,164600,36317966,1407,1407,1407,1407,0
+20250324,164500,36317966,1407,1407,1407,1407,0
+20250324,164400,36317966,1407,1407,1407,1407,0
+20250324,164300,36317966,1407,1407,1407,1407,0
+20250324,164200,36317966,1407,1407,1407,1407,0
+20250324,164100,36317966,1407,1407,1407,1407,0
+20250324,164000,36317966,1407,1407,1407,1407,0
+20250324,163900,36317966,1407,1407,1407,1407,0
+20250324,163800,36317966,1407,1407,1407,1407,0
+20250324,163700,36317966,1407,1407,1407,1407,0
+20250324,163600,36317966,1407,1407,1407,1407,0
+20250324,163500,36317966,1407,1407,1407,1407,0
+20250324,163400,36317966,1407,1407,1407,1407,0
+20250324,163300,36317966,1407,1407,1407,1407,0
+20250324,163200,36317966,1407,1407,1407,1407,0
+20250324,163100,36317966,1407,1407,1407,1407,0
+20250324,163000,36317966,1407,1407,1407,1407,0
+20250324,162900,36317966,1407,1407,1407,1407,0
+20250324,162800,36317966,1407,1407,1407,1407,0
+20250324,162700,36317966,1407,1407,1407,1407,0
+20250324,162600,36317966,1407,1407,1407,1407,0
+20250324,162500,36317966,1407,1407,1407,1407,0
+20250324,162400,36317966,1407,1407,1407,1407,0
+20250324,162300,36317966,1407,1407,1407,1407,0
+20250324,162200,36317966,1407,1407,1407,1407,0
+20250324,162100,36317966,1407,1407,1407,1407,501
+20250324,162000,36317966,1407,1407,1407,1407,0
+20250324,161900,36317966,1407,1407,1407,1407,0
+20250324,161800,36317966,1407,1407,1407,1407,0
+20250324,161700,36317966,1407,1407,1407,1407,0
+20250324,161600,36317966,1407,1407,1407,1407,0
+20250324,161500,36317966,1407,1407,1407,1407,0
+20250324,161400,36317966,1407,1407,1407,1407,0
+20250324,161300,36317966,1407,1407,1407,1407,0
+20250324,161200,36317966,1407,1407,1407,1407,0
+20250324,161100,36317966,1407,1407,1407,1407,0
+20250324,161000,36317966,1407,1407,1407,1407,0
+20250324,160900,36317966,1407,1407,1407,1407,0
+20250324,160800,36317966,1407,1407,1407,1407,0
+20250324,160700,36317966,1407,1407,1407,1407,0
+20250324,160600,36317966,1407,1407,1407,1407,0
+20250324,160500,36317966,1407,1407,1407,1407,0
+20250324,160400,36317966,1407,1407,1407,1407,0
+20250324,160300,36317966,1407,1407,1407,1407,0
+20250324,160200,36317966,1407,1407,1407,1407,0
+20250324,160100,36317966,1407,1407,1407,1407,0
+20250324,160000,36317966,1407,1407,1407,1407,0
+20250324,155900,36317966,1407,1407,1407,1407,0
+20250324,155800,36317966,1407,1407,1407,1407,0
+20250324,155700,36317966,1407,1407,1407,1407,0
+20250324,155600,36317966,1407,1407,1407,1407,0
+20250324,155500,36317966,1407,1407,1407,1407,0
+20250324,155400,36317966,1407,1407,1407,1407,0
+20250324,155300,36317966,1407,1407,1407,1407,0
+20250324,155200,36317966,1407,1407,1407,1407,0
+20250324,155100,36317966,1407,1407,1407,1407,501
+20250324,155000,36317966,1407,1407,1407,1407,0
+20250324,154900,36317966,1407,1407,1407,1407,0
+20250324,154800,36317966,1407,1407,1407,1407,0
+20250324,154700,36317966,1407,1407,1407,1407,0
+20250324,154600,36317966,1407,1407,1407,1407,0
+20250324,154500,36317966,1407,1407,1407,1407,0
+20250324,154400,36317966,1407,1407,1407,1407,0
+20250324,154300,36317966,1407,1407,1407,1407,0
+20250324,154200,36317966,1407,1407,1407,1407,0
+20250324,154100,36317966,1407,1407,1407,1407,0
+20250324,154000,36317966,1407,1407,1407,1407,0
+20250324,153900,36317966,1407,1407,1407,1407,0
+20250324,153800,36317966,1407,1407,1407,1407,0
+20250324,153700,36317966,1407,1407,1407,1407,0
+20250324,153600,36317966,1407,1407,1407,1407,0
+20250324,153500,36317966,1407,1407,1407,1407,0
+20250324,153400,36317966,1407,1407,1407,1407,0
+20250324,153300,36317966,1407,1407,1407,1407,0
+20250324,153200,36317966,1407,1407,1407,1407,0
+20250324,153100,36317966,1407,1407,1407,1407,0
+20250324,153000,36317966,1407,1407,1407,1407,501
+20250324,152900,35613059,1400,1400,1400,1400,0
+20250324,152800,35613059,1400,1400,1400,1400,0
+20250324,152700,35613059,1400,1400,1400,1400,0
+20250324,152600,35613059,1400,1400,1400,1400,0
+20250324,152500,35613059,1400,1400,1400,1400,0
+20250324,152400,35613059,1400,1400,1400,1400,0
+20250324,152300,35613059,1400,1400,1400,1400,0
+20250324,152200,35613059,1400,1400,1400,1400,0
+20250324,152100,35613059,1400,1400,1400,1400,0
+20250324,152000,35613059,1400,1400,1400,1400,0
+20250324,151900,35613059,1400,1400,1400,1400,0
+20250324,151800,35613059,1400,1400,1400,1400,0
+20250324,151700,35613059,1400,1400,1400,1400,0
+20250324,151600,35613059,1400,1400,1400,1400,0
+20250324,151500,35613059,1400,1400,1400,1400,0
+20250324,151400,35613059,1400,1400,1400,1400,0
+20250324,151300,35613059,1400,1400,1400,1400,0
+20250324,151200,35613059,1400,1400,1400,1400,0
+20250324,151100,35613059,1400,1400,1400,1400,0
+20250324,151000,35613059,1400,1400,1400,1400,0
+20250324,150900,35613059,1400,1400,1400,1400,0
+20250324,150800,35613059,1400,1400,1400,1400,0
+20250324,150700,35613059,1400,1400,1400,1400,0
+20250324,150600,35613059,1400,1400,1400,1400,0
+20250324,150500,35613059,1400,1400,1400,1400,0
+20250324,150400,35613059,1400,1400,1400,1400,0
+20250324,150300,35613059,1400,1400,1400,1400,0
+20250324,150200,35613059,1400,1400,1400,1400,0
+20250324,150100,35613059,1400,1400,1400,1400,0
+20250324,150000,35613059,1400,1400,1400,1400,0
+20250324,145900,35613059,1400,1400,1400,1400,0
+20250324,145800,35613059,1400,1400,1400,1400,0
+20250324,145700,35613059,1400,1400,1400,1400,0
+20250324,145600,35613059,1400,1400,1400,1400,0
+20250324,145500,35613059,1400,1400,1400,1400,0
+20250324,145400,35613059,1400,1400,1400,1400,0
+20250324,145300,35613059,1400,1400,1400,1400,0
+20250324,145200,35613059,1400,1400,1400,1400,0
+20250324,145100,35613059,1400,1400,1400,1400,1
+20250324,145000,35611659,1395,1395,1395,1395,0
+20250324,144900,35611659,1395,1395,1395,1395,0
+20250324,144800,35611659,1395,1395,1395,1395,0
+20250324,144700,35611659,1395,1395,1395,1395,0
+20250324,144600,35611659,1395,1395,1395,1395,0
+20250324,144500,35611659,1395,1395,1395,1395,0
+20250324,144400,35611659,1395,1395,1395,1395,0
+20250324,144300,35611659,1395,1395,1395,1395,1
+20250324,144200,35610264,1408,1408,1408,1408,23
+20250324,144100,35577880,1408,1408,1408,1408,0
+20250324,144000,35577880,1408,1408,1408,1408,0
+20250324,143900,35577880,1408,1408,1408,1408,0
+20250324,143800,35577880,1408,1408,1408,1408,1494
+20250324,143700,33474328,1408,1408,1408,1408,0
+20250324,143600,33474328,1408,1405,1408,1405,855
+20250324,143500,32273041,1405,1405,1405,1405,0
+20250324,143400,32273041,1405,1405,1405,1405,0
+20250324,143300,32273041,1405,1405,1405,1405,0
+20250324,143200,32273041,1405,1405,1405,1405,10
+20250324,143100,32258991,1405,1405,1405,1405,0
+20250324,143000,32258991,1405,1405,1405,1405,0
+20250324,142900,32258991,1405,1405,1405,1405,0
+20250324,142800,32258991,1405,1405,1405,1405,49
+20250324,142700,32190146,1395,1395,1395,1395,0
+20250324,142600,32190146,1395,1395,1395,1395,0
+20250324,142500,32190146,1395,1395,1395,1395,0
+20250324,142400,32190146,1395,1395,1395,1395,0
+20250324,142300,32190146,1395,1395,1395,1395,0
+20250324,142200,32190146,1395,1395,1395,1395,0
+20250324,142100,32190146,1395,1395,1395,1395,0
+20250324,142000,32190146,1395,1395,1395,1395,0
+20250324,141900,32190146,1395,1395,1395,1395,0
+20250324,141800,32190146,1395,1395,1395,1395,1
+20250324,141700,32188751,1395,1395,1395,1395,0
+20250324,141600,32188751,1395,1395,1395,1395,0
+20250324,141500,32188751,1395,1395,1395,1395,0
+20250324,141400,32188751,1395,1395,1395,1395,0
+20250324,141300,32188751,1395,1395,1395,1395,0
+20250324,141200,32188751,1395,1395,1395,1395,0
+20250324,141100,32188751,1395,1395,1395,1395,0
+20250324,141000,32188751,1395,1395,1395,1395,0
+20250324,140900,32188751,1395,1395,1395,1395,0
+20250324,140800,32188751,1395,1395,1395,1395,0
+20250324,140700,32188751,1395,1395,1395,1395,0
+20250324,140600,32188751,1395,1395,1395,1395,0
+20250324,140500,32188751,1395,1395,1395,1395,0
+20250324,140400,32188751,1395,1395,1395,1395,0
+20250324,140300,32188751,1395,1395,1395,1395,0
+20250324,140200,32188751,1395,1395,1395,1395,0
+20250324,140100,32188751,1395,1395,1395,1395,35
+20250324,140000,32139926,1395,1397,1397,1395,2204
+20250324,135900,29065222,1405,1405,1405,1405,0
+20250324,135800,29065222,1405,1405,1405,1405,0
+20250324,135700,29065222,1405,1405,1405,1405,0
+20250324,135600,29065222,1405,1405,1405,1405,0
+20250324,135500,29065222,1405,1405,1405,1405,0
+20250324,135400,29065222,1405,1405,1405,1405,0
+20250324,135300,29065222,1405,1405,1405,1405,0
+20250324,135200,29065222,1405,1405,1405,1405,0
+20250324,135100,29065222,1405,1405,1405,1405,0
+20250324,135000,29065222,1405,1405,1405,1405,0
+20250324,134900,29065222,1405,1405,1405,1405,0
+20250324,134800,29065222,1405,1405,1405,1405,0
+20250324,134700,29065222,1405,1405,1405,1405,0
+20250324,134600,29065222,1405,1405,1405,1405,0
+20250324,134500,29065222,1405,1405,1405,1405,0
+20250324,134400,29065222,1405,1405,1405,1405,0
+20250324,134300,29065222,1405,1405,1405,1405,0
+20250324,134200,29065222,1405,1405,1405,1405,0
+20250324,134100,29065222,1405,1405,1405,1405,0
+20250324,134000,29065222,1405,1405,1405,1405,0
+20250324,133900,29065222,1405,1405,1405,1405,0
+20250324,133800,29065222,1405,1405,1405,1405,0
+20250324,133700,29065222,1405,1405,1405,1405,0
+20250324,133600,29065222,1405,1405,1405,1405,0
+20250324,133500,29065222,1405,1405,1405,1405,0
+20250324,133400,29065222,1405,1405,1405,1405,0
+20250324,133300,29065222,1405,1405,1405,1405,0
+20250324,133200,29065222,1405,1405,1405,1405,0
+20250324,133100,29065222,1405,1405,1405,1405,0
+20250324,133000,29065222,1405,1405,1405,1405,0
+20250324,132900,29065222,1405,1405,1405,1405,0
+20250324,132800,29065222,1405,1405,1405,1405,0
+20250324,132700,29065222,1405,1405,1405,1405,0
+20250324,132600,29065222,1405,1405,1405,1405,0
+20250324,132500,29065222,1405,1405,1405,1405,0
+20250324,132400,29065222,1405,1405,1405,1405,0
+20250324,132300,29065222,1405,1405,1405,1405,0
+20250324,132200,29065222,1405,1405,1405,1405,0
+20250324,132100,29065222,1405,1405,1405,1405,0
+20250324,132000,29065222,1405,1405,1405,1405,0
+20250324,131900,29065222,1405,1405,1405,1405,0
+20250324,131800,29065222,1405,1405,1405,1405,0
+20250324,131700,29065222,1405,1405,1405,1405,3
+20250324,131600,29061007,1405,1405,1405,1405,0
+20250324,131500,29061007,1405,1405,1405,1405,0
+20250324,131400,29061007,1405,1405,1405,1405,355
+20250324,131300,28562232,1397,1397,1397,1397,16
+20250324,131200,28539880,1395,1395,1395,1395,0
+20250324,131100,28539880,1395,1395,1395,1395,0
+20250324,131000,28539880,1395,1395,1395,1395,117
+20250324,130900,28376665,1404,1404,1404,1404,21
+20250324,130800,28347181,1404,1404,1404,1404,9
+20250324,130700,28334545,1400,1400,1400,1400,0
+20250324,130600,28334545,1400,1400,1400,1400,0
+20250324,130500,28334545,1400,1400,1400,1400,0
+20250324,130400,28334545,1400,1400,1400,1400,0
+20250324,130300,28334545,1400,1400,1400,1400,0
+20250324,130200,28334545,1400,1400,1400,1400,0
+20250324,130100,28334545,1400,1400,1400,1389,2750
+20250324,130000,24511797,1407,1407,1407,1407,0
+20250324,125900,24511797,1407,1407,1407,1407,0
+20250324,125800,24511797,1407,1407,1407,1407,0
+20250324,125700,24511797,1407,1407,1407,1407,0
+20250324,125600,24511797,1407,1407,1407,1407,0
+20250324,125500,24511797,1407,1407,1407,1407,0
+20250324,125400,24511797,1407,1407,1407,1407,0
+20250324,125300,24511797,1407,1407,1407,1407,0
+20250324,125200,24511797,1407,1407,1407,1407,0
+20250324,125100,24511797,1407,1407,1407,1407,0
+20250324,125000,24511797,1407,1407,1407,1407,0
+20250324,124900,24511797,1407,1407,1407,1407,0
+20250324,124800,24511797,1407,1407,1407,1407,1
+20250324,124700,24510390,1409,1409,1409,1409,0
+20250324,124600,24510390,1409,1409,1409,1409,0
+20250324,124500,24510390,1409,1409,1409,1409,0
+20250324,124400,24510390,1409,1409,1409,1409,0
+20250324,124300,24510390,1409,1409,1409,1409,0
+20250324,124200,24510390,1409,1409,1409,1409,0
+20250324,124100,24510390,1409,1409,1409,1409,0
+20250324,124000,24510390,1409,1409,1409,1409,0
+20250324,123900,24510390,1409,1409,1409,1409,0
+20250324,123800,24510390,1409,1409,1409,1409,0
+20250324,123700,24510390,1409,1409,1409,1409,0
+20250324,123600,24510390,1409,1409,1409,1409,0
+20250324,123500,24510390,1409,1409,1409,1409,0
+20250324,123400,24510390,1409,1409,1409,1409,0
+20250324,123300,24510390,1409,1409,1409,1409,0
+20250324,123200,24510390,1409,1409,1409,1409,0
+20250324,123100,24510390,1409,1409,1409,1409,0
+20250324,123000,24510390,1409,1409,1409,1409,0
+20250324,122900,24510390,1409,1409,1409,1409,0
+20250324,122800,24510390,1409,1409,1409,1409,0
+20250324,122700,24510390,1409,1409,1409,1409,0
+20250324,122600,24510390,1409,1409,1409,1409,0
+20250324,122500,24510390,1409,1400,1409,1400,202
+20250324,122400,24227563,1400,1400,1400,1400,0
+20250324,122300,24227563,1400,1400,1400,1400,1
+20250324,122200,24226163,1400,1400,1400,1400,0
+20250324,122100,24226163,1400,1400,1400,1400,0
+20250324,122000,24226163,1400,1400,1400,1400,0
+20250324,121900,24226163,1400,1400,1400,1400,0
+20250324,121800,24226163,1400,1400,1400,1400,0
+20250324,121700,24226163,1400,1400,1400,1400,0
+20250324,121600,24226163,1400,1400,1400,1400,0
+20250324,121500,24226163,1400,1400,1400,1400,0
+20250324,121400,24226163,1400,1400,1400,1400,0
+20250324,121300,24226163,1400,1400,1400,1400,0
+20250324,121200,24226163,1400,1400,1400,1400,0
+20250324,121100,24226163,1400,1400,1400,1400,0
+20250324,121000,24226163,1400,1400,1400,1400,0
+20250324,120900,24226163,1400,1400,1400,1400,0
+20250324,120800,24226163,1400,1400,1400,1400,0
+20250324,120700,24226163,1400,1400,1400,1400,0
+20250324,120600,24226163,1400,1400,1400,1400,0
+20250324,120500,24226163,1400,1400,1400,1400,0
+20250324,120400,24226163,1400,1400,1400,1400,0
+20250324,120300,24226163,1400,1400,1400,1400,0
+20250324,120200,24226163,1400,1400,1400,1400,0
+20250324,120100,24226163,1400,1400,1400,1400,0
+20250324,120000,24226163,1400,1400,1400,1400,0
+20250324,115900,24226163,1400,1400,1400,1400,0
+20250324,115800,24226163,1400,1400,1400,1400,0
+20250324,115700,24226163,1400,1400,1400,1400,0
+20250324,115600,24226163,1400,1400,1400,1400,441
+20250324,115500,23608763,1400,1400,1400,1400,0
+20250324,115400,23608763,1400,1400,1400,1400,0
+20250324,115300,23608763,1400,1400,1400,1400,0
+20250324,115200,23608763,1400,1401,1401,1400,163
+20250324,115100,23380445,1400,1400,1400,1400,0
+20250324,115000,23380445,1400,1400,1400,1400,0
+20250324,114900,23380445,1400,1400,1400,1400,0
+20250324,114800,23380445,1400,1400,1400,1400,0
+20250324,114700,23380445,1400,1400,1400,1400,0
+20250324,114600,23380445,1400,1400,1400,1400,0
+20250324,114500,23380445,1400,1400,1400,1400,0
+20250324,114400,23380445,1400,1400,1400,1400,0
+20250324,114300,23380445,1400,1400,1400,1400,0
+20250324,114200,23380445,1400,1400,1400,1400,0
+20250324,114100,23380445,1400,1400,1400,1400,0
+20250324,114000,23380445,1400,1400,1400,1400,0
+20250324,113900,23380445,1400,1400,1400,1400,0
+20250324,113800,23380445,1400,1400,1400,1400,0
+20250324,113700,23380445,1400,1400,1400,1400,0
+20250324,113600,23380445,1400,1400,1400,1400,0
+20250324,113500,23380445,1400,1400,1400,1400,0
+20250324,113400,23380445,1400,1400,1400,1400,0
+20250324,113300,23380445,1400,1400,1400,1400,0
+20250324,113200,23380445,1400,1400,1400,1400,0
+20250324,113100,23380445,1400,1400,1400,1400,0
+20250324,113000,23380445,1400,1400,1400,1400,0
+20250324,112900,23380445,1400,1400,1400,1400,0
+20250324,112800,23380445,1400,1400,1400,1400,0
+20250324,112700,23380445,1400,1400,1400,1400,0
+20250324,112600,23380445,1400,1400,1400,1400,0
+20250324,112500,23380445,1400,1400,1400,1400,0
+20250324,112400,23380445,1400,1400,1400,1400,0
+20250324,112300,23380445,1400,1400,1400,1400,0
+20250324,112200,23380445,1400,1400,1400,1400,0
+20250324,112100,23380445,1400,1400,1400,1400,0
+20250324,112000,23380445,1400,1400,1400,1400,0
+20250324,111900,23380445,1400,1400,1400,1400,0
+20250324,111800,23380445,1400,1400,1400,1400,0
+20250324,111700,23380445,1400,1400,1400,1400,0
+20250324,111600,23380445,1400,1400,1400,1400,0
+20250324,111500,23380445,1400,1400,1400,1400,0
+20250324,111400,23380445,1400,1400,1400,1400,0
+20250324,111300,23380445,1400,1400,1400,1400,0
+20250324,111200,23380445,1400,1403,1403,1400,1000
+20250324,111100,21980124,1403,1410,1410,1403,500
+20250324,111000,21278445,1410,1410,1410,1410,0
+20250324,110900,21278445,1410,1410,1410,1410,0
+20250324,110800,21278445,1410,1410,1410,1410,0
+20250324,110700,21278445,1410,1410,1410,1410,0
+20250324,110600,21278445,1410,1410,1410,1410,0
+20250324,110500,21278445,1410,1411,1411,1410,278
+20250324,110400,20886204,1415,1415,1415,1415,0
+20250324,110300,20886204,1415,1415,1415,1415,0
+20250324,110200,20886204,1415,1415,1415,1415,0
+20250324,110100,20886204,1415,1415,1415,1415,0
+20250324,110000,20886204,1415,1415,1415,1415,0
+20250324,105900,20886204,1415,1415,1415,1415,0
+20250324,105800,20886204,1415,1415,1415,1415,0
+20250324,105700,20886204,1415,1415,1415,1415,0
+20250324,105600,20886204,1415,1415,1415,1415,0
+20250324,105500,20886204,1415,1415,1415,1415,0
+20250324,105400,20886204,1415,1415,1415,1415,0
+20250324,105300,20886204,1415,1415,1415,1415,0
+20250324,105200,20886204,1415,1415,1415,1415,0
+20250324,105100,20886204,1415,1415,1415,1415,0
+20250324,105000,20886204,1415,1415,1415,1415,0
+20250324,104900,20886204,1415,1415,1415,1415,0
+20250324,104800,20886204,1415,1415,1415,1415,0
+20250324,104700,20886204,1415,1415,1415,1415,1
+20250324,104600,20884789,1415,1415,1415,1415,0
+20250324,104500,20884789,1415,1415,1415,1415,0
+20250324,104400,20884789,1415,1415,1415,1415,1
+20250324,104300,20883374,1415,1415,1415,1415,0
+20250324,104200,20883374,1415,1415,1415,1415,0
+20250324,104100,20883374,1415,1416,1416,1415,37
+20250324,104000,20831001,1416,1416,1416,1416,0
+20250324,103900,20831001,1416,1416,1416,1416,0
+20250324,103800,20831001,1416,1412,1416,1412,120
+20250324,103700,20661317,1412,1412,1412,1412,0
+20250324,103600,20661317,1412,1412,1412,1412,0
+20250324,103500,20661317,1412,1412,1412,1412,0
+20250324,103400,20661317,1412,1412,1412,1412,0
+20250324,103300,20661317,1412,1412,1412,1412,10
+20250324,103200,20647197,1412,1412,1412,1412,10
+20250324,103100,20633077,1418,1418,1418,1418,0
+20250324,103000,20633077,1418,1418,1418,1418,0
+20250324,102900,20633077,1418,1418,1418,1418,0
+20250324,102800,20633077,1418,1418,1418,1418,0
+20250324,102700,20633077,1418,1418,1418,1418,0
+20250324,102600,20633077,1418,1418,1418,1418,1
+20250324,102500,20631659,1418,1418,1418,1418,0
+20250324,102400,20631659,1418,1418,1418,1418,0
+20250324,102300,20631659,1418,1418,1418,1418,0
+20250324,102200,20631659,1418,1418,1418,1418,0
+20250324,102100,20631659,1418,1418,1418,1418,0
+20250324,102000,20631659,1418,1418,1418,1418,0
+20250324,101900,20631659,1418,1418,1418,1418,1
+20250324,101800,20630241,1402,1402,1402,1402,0
+20250324,101700,20630241,1402,1402,1402,1402,0
+20250324,101600,20630241,1402,1402,1402,1402,0
+20250324,101500,20630241,1402,1402,1402,1402,0
+20250324,101400,20630241,1402,1402,1402,1402,0
+20250324,101300,20630241,1402,1403,1403,1402,200
+20250324,101200,20349702,1403,1403,1403,1403,0
+20250324,101100,20349702,1403,1403,1403,1403,0
+20250324,101000,20349702,1403,1403,1403,1403,68
+20250324,100900,20254298,1403,1403,1403,1403,0
+20250324,100800,20254298,1403,1403,1403,1403,0
+20250324,100700,20254298,1403,1403,1403,1403,0
+20250324,100600,20254298,1403,1403,1403,1403,0
+20250324,100500,20254298,1403,1403,1403,1403,0
+20250324,100400,20254298,1403,1418,1418,1403,102
+20250324,100300,20111138,1418,1418,1418,1418,0
+20250324,100200,20111138,1418,1418,1418,1418,1
+20250324,100100,20109720,1418,1418,1418,1418,0
+20250324,100000,20109720,1418,1418,1418,1418,5
+20250324,095900,20102630,1418,1418,1418,1418,5
+20250324,095800,20095540,1418,1418,1418,1418,12
+20250324,095700,20078524,1419,1419,1419,1419,0
+20250324,095600,20078524,1419,1419,1419,1419,0
+20250324,095500,20078524,1419,1419,1419,1419,0
+20250324,095400,20078524,1419,1419,1419,1419,67
+20250324,095300,19983451,1419,1419,1419,1419,0
+20250324,095200,19983451,1419,1419,1419,1419,2
+20250324,095100,19980613,1415,1415,1415,1415,1
+20250324,095000,19979198,1415,1415,1415,1415,11
+20250324,094900,19963633,1415,1415,1415,1415,0
+20250324,094800,19963633,1415,1415,1415,1415,0
+20250324,094700,19963633,1415,1415,1415,1415,0
+20250324,094600,19963633,1415,1415,1415,1415,0
+20250324,094500,19963633,1415,1415,1415,1415,99
+20250324,094400,19823548,1415,1415,1415,1415,0
+20250324,094300,19823548,1415,1415,1415,1415,0
+20250324,094200,19823548,1415,1415,1415,1415,0
+20250324,094100,19823548,1415,1415,1415,1415,0
+20250324,094000,19823548,1415,1415,1415,1415,0
+20250324,093900,19823548,1415,1415,1415,1415,0
+20250324,093800,19823548,1415,1415,1415,1415,0
+20250324,093700,19823548,1415,1415,1415,1415,10
+20250324,093600,19809398,1422,1422,1422,1422,0
+20250324,093500,19809398,1422,1422,1422,1422,0
+20250324,093400,19809398,1422,1422,1422,1422,0
+20250324,093300,19809398,1422,1422,1422,1422,0
+20250324,093200,19809398,1422,1422,1422,1422,0
+20250324,093100,19809398,1422,1422,1422,1422,0
+20250324,093000,19809398,1422,1422,1422,1422,0
+20250324,092900,19809398,1422,1422,1422,1422,0
+20250324,092800,19809398,1422,1422,1422,1422,0
+20250324,092700,19809398,1422,1422,1422,1422,0
+20250324,092600,19809398,1422,1422,1422,1422,2
+20250324,092500,19806554,1422,1422,1422,1422,20
+20250324,092400,19778114,1422,1400,1422,1367,1557
+20250324,092300,17595643,1401,1401,1401,1401,0
+20250324,092200,17595643,1401,1404,1404,1401,1570
+20250324,092100,15392959,1403,1403,1403,1403,0
+20250324,092000,15392959,1403,1403,1403,1403,0
+20250324,091900,15392959,1403,1403,1403,1403,0
+20250324,091800,15392959,1403,1403,1403,1403,0
+20250324,091700,15392959,1403,1403,1403,1403,207
+20250324,091600,15102538,1404,1404,1404,1404,0
+20250324,091500,15102538,1404,1404,1404,1404,1102
+20250324,091400,13555330,1405,1407,1407,1405,2974
+20250324,091300,9374445,1406,1406,1406,1406,0
+20250324,091200,9374445,1406,1406,1406,1405,337
+20250324,091100,8900858,1404,1404,1404,1404,1
+20250324,091000,8899454,1404,1404,1404,1404,0
+20250324,090900,8899454,1404,1404,1404,1404,50
+20250324,090800,8829254,1404,1404,1404,1404,350
+20250324,090700,8337854,1404,1405,1405,1404,400
+20250324,090600,7776145,1404,1404,1404,1404,0
+20250324,090500,7776145,1404,1425,1425,1404,894
+20250324,090400,6508302,1425,1425,1425,1425,214
+20250324,090300,6203352,1425,1427,1427,1425,201
+20250324,090200,5916727,1426,1425,1427,1425,108
+20250324,090100,5762721,1426,1423,1426,1423,1278
+20250324,090000,3943133,1423,1423,1423,1423,2771

123750/min/candle-20250325.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201900,27234007,1420,1420,1420,1420,707
+20250325,201800,27234007,1420,1420,1420,1420,0
+20250325,201700,27234007,1420,1420,1420,1420,0
+20250325,201600,27234007,1420,1420,1420,1420,0
+20250325,201500,27234007,1420,1420,1420,1420,0
+20250325,201400,27234007,1420,1420,1420,1420,0
+20250325,201300,27234007,1420,1420,1420,1420,0
+20250325,201200,27234007,1420,1420,1420,1420,0
+20250325,201100,27234007,1420,1420,1420,1420,0
+20250325,201000,27234007,1420,1420,1420,1420,0
+20250325,200900,27234007,1420,1420,1420,1420,0
+20250325,200800,27234007,1420,1420,1420,1420,0
+20250325,200700,27234007,1420,1420,1420,1420,0
+20250325,200600,27234007,1420,1420,1420,1420,0
+20250325,200500,27234007,1420,1420,1420,1420,0
+20250325,200400,27234007,1420,1420,1420,1420,0
+20250325,200300,27234007,1420,1420,1420,1420,0
+20250325,200200,27234007,1420,1420,1420,1420,0
+20250325,200100,27234007,1420,1420,1420,1420,0
+20250325,200000,27234007,1420,1420,1420,1420,0
+20250325,195900,27234007,1420,1420,1420,1420,0
+20250325,195800,27234007,1420,1420,1420,1420,0
+20250325,195700,27234007,1420,1420,1420,1420,0
+20250325,195600,27234007,1420,1420,1420,1420,0
+20250325,195500,27234007,1420,1420,1420,1420,0
+20250325,195400,27234007,1420,1420,1420,1420,0
+20250325,195300,27234007,1420,1420,1420,1420,0
+20250325,195200,27234007,1420,1420,1420,1420,0
+20250325,195100,27234007,1420,1420,1420,1420,0
+20250325,195000,27234007,1420,1420,1420,1420,0
+20250325,194900,27234007,1420,1420,1420,1420,707
+20250325,194800,27234007,1420,1420,1420,1420,0
+20250325,194700,27234007,1420,1420,1420,1420,0
+20250325,194600,27234007,1420,1420,1420,1420,0
+20250325,194500,27234007,1420,1420,1420,1420,0
+20250325,194400,27234007,1420,1420,1420,1420,0
+20250325,194300,27234007,1420,1420,1420,1420,0
+20250325,194200,27234007,1420,1420,1420,1420,0
+20250325,194100,27234007,1420,1420,1420,1420,0
+20250325,194000,27234007,1420,1420,1420,1420,0
+20250325,193900,27234007,1420,1420,1420,1420,0
+20250325,193800,27234007,1420,1420,1420,1420,0
+20250325,193700,27234007,1420,1420,1420,1420,0
+20250325,193600,27234007,1420,1420,1420,1420,0
+20250325,193500,27234007,1420,1420,1420,1420,0
+20250325,193400,27234007,1420,1420,1420,1420,0
+20250325,193300,27234007,1420,1420,1420,1420,0
+20250325,193200,27234007,1420,1420,1420,1420,0
+20250325,193100,27234007,1420,1420,1420,1420,0
+20250325,193000,27234007,1420,1420,1420,1420,0
+20250325,192900,27234007,1420,1420,1420,1420,0
+20250325,192800,27234007,1420,1420,1420,1420,0
+20250325,192700,27234007,1420,1420,1420,1420,0
+20250325,192600,27234007,1420,1420,1420,1420,0
+20250325,192500,27234007,1420,1420,1420,1420,0
+20250325,192400,27234007,1420,1420,1420,1420,0
+20250325,192300,27234007,1420,1420,1420,1420,0
+20250325,192200,27234007,1420,1420,1420,1420,0
+20250325,192100,27234007,1420,1420,1420,1420,0
+20250325,192000,27234007,1420,1420,1420,1420,0
+20250325,191900,27234007,1420,1420,1420,1420,707
+20250325,191800,27234007,1420,1420,1420,1420,0
+20250325,191700,27234007,1420,1420,1420,1420,0
+20250325,191600,27234007,1420,1420,1420,1420,0
+20250325,191500,27234007,1420,1420,1420,1420,0
+20250325,191400,27234007,1420,1420,1420,1420,0
+20250325,191300,27234007,1420,1420,1420,1420,0
+20250325,191200,27234007,1420,1420,1420,1420,0
+20250325,191100,27234007,1420,1420,1420,1420,0
+20250325,191000,27234007,1420,1420,1420,1420,0
+20250325,190900,27234007,1420,1420,1420,1420,0
+20250325,190800,27234007,1420,1420,1420,1420,0
+20250325,190700,27234007,1420,1420,1420,1420,0
+20250325,190600,27234007,1420,1420,1420,1420,0
+20250325,190500,27234007,1420,1420,1420,1420,0
+20250325,190400,27234007,1420,1420,1420,1420,0
+20250325,190300,27234007,1420,1420,1420,1420,0
+20250325,190200,27234007,1420,1420,1420,1420,0
+20250325,190100,27234007,1420,1420,1420,1420,0
+20250325,190000,27234007,1420,1420,1420,1420,0
+20250325,185900,27234007,1420,1420,1420,1420,0
+20250325,185800,27234007,1420,1420,1420,1420,0
+20250325,185700,27234007,1420,1420,1420,1420,0
+20250325,185600,27234007,1420,1420,1420,1420,0
+20250325,185500,27234007,1420,1420,1420,1420,0
+20250325,185400,27234007,1420,1420,1420,1420,0
+20250325,185300,27234007,1420,1420,1420,1420,0
+20250325,185200,27234007,1420,1420,1420,1420,0
+20250325,185100,27234007,1420,1420,1420,1420,0
+20250325,185000,27234007,1420,1420,1420,1420,0
+20250325,184900,27234007,1420,1420,1420,1420,707
+20250325,184800,27234007,1420,1420,1420,1420,0
+20250325,184700,27234007,1420,1420,1420,1420,0
+20250325,184600,27234007,1420,1420,1420,1420,0
+20250325,184500,27234007,1420,1420,1420,1420,0
+20250325,184400,27234007,1420,1420,1420,1420,0
+20250325,184300,27234007,1420,1420,1420,1420,0
+20250325,184200,27234007,1420,1420,1420,1420,0
+20250325,184100,27234007,1420,1420,1420,1420,0
+20250325,184000,27234007,1420,1420,1420,1420,0
+20250325,183900,27234007,1420,1420,1420,1420,0
+20250325,183800,27234007,1420,1420,1420,1420,0
+20250325,183700,27234007,1420,1420,1420,1420,0
+20250325,183600,27234007,1420,1420,1420,1420,0
+20250325,183500,27234007,1420,1420,1420,1420,0
+20250325,183400,27234007,1420,1420,1420,1420,0
+20250325,183300,27234007,1420,1420,1420,1420,0
+20250325,183200,27234007,1420,1420,1420,1420,0
+20250325,183100,27234007,1420,1420,1420,1420,0
+20250325,183000,27234007,1420,1420,1420,1420,0
+20250325,182900,27234007,1420,1420,1420,1420,0
+20250325,182800,27234007,1420,1420,1420,1420,0
+20250325,182700,27234007,1420,1420,1420,1420,0
+20250325,182600,27234007,1420,1420,1420,1420,0
+20250325,182500,27234007,1420,1420,1420,1420,0
+20250325,182400,27234007,1420,1420,1420,1420,0
+20250325,182300,27234007,1420,1420,1420,1420,0
+20250325,182200,27234007,1420,1420,1420,1420,0
+20250325,182100,27234007,1420,1420,1420,1420,0
+20250325,182000,27234007,1420,1420,1420,1420,0
+20250325,181900,27234007,1420,1420,1420,1420,707
+20250325,181800,27234007,1420,1420,1420,1420,0
+20250325,181700,27234007,1420,1420,1420,1420,0
+20250325,181600,27234007,1420,1420,1420,1420,0
+20250325,181500,27234007,1420,1420,1420,1420,0
+20250325,181400,27234007,1420,1420,1420,1420,0
+20250325,181300,27234007,1420,1420,1420,1420,0
+20250325,181200,27234007,1420,1420,1420,1420,0
+20250325,181100,27234007,1420,1420,1420,1420,0
+20250325,181000,27234007,1420,1420,1420,1420,0
+20250325,180900,27234007,1420,1420,1420,1420,0
+20250325,180800,27234007,1420,1420,1420,1420,0
+20250325,180700,27234007,1420,1420,1420,1420,0
+20250325,180600,27234007,1420,1420,1420,1420,0
+20250325,180500,27234007,1420,1420,1420,1420,0
+20250325,180400,27234007,1420,1420,1420,1420,0
+20250325,180300,27234007,1420,1420,1420,1420,0
+20250325,180200,27234007,1420,1420,1420,1420,0
+20250325,180100,27234007,1420,1420,1420,1420,0
+20250325,180000,27234007,1420,1420,1420,1420,0
+20250325,175900,27234007,1420,1420,1420,1420,0
+20250325,175800,27234007,1420,1420,1420,1420,0
+20250325,175700,27234007,1420,1420,1420,1420,0
+20250325,175600,27234007,1420,1420,1420,1420,0
+20250325,175500,27234007,1420,1420,1420,1420,0
+20250325,175400,27234007,1420,1420,1420,1420,0
+20250325,175300,27234007,1420,1420,1420,1420,0
+20250325,175200,27234007,1420,1420,1420,1420,0
+20250325,175100,27234007,1420,1420,1420,1420,0
+20250325,175000,27234007,1420,1420,1420,1420,0
+20250325,174900,27234007,1420,1420,1420,1420,707
+20250325,174800,27234007,1420,1420,1420,1420,0
+20250325,174700,27234007,1420,1420,1420,1420,0
+20250325,174600,27234007,1420,1420,1420,1420,0
+20250325,174500,27234007,1420,1420,1420,1420,0
+20250325,174400,27234007,1420,1420,1420,1420,0
+20250325,174300,27234007,1420,1420,1420,1420,0
+20250325,174200,27234007,1420,1420,1420,1420,0
+20250325,174100,27234007,1420,1420,1420,1420,0
+20250325,174000,27234007,1420,1420,1420,1420,0
+20250325,173900,27234007,1420,1420,1420,1420,0
+20250325,173800,27234007,1420,1420,1420,1420,0
+20250325,173700,27234007,1420,1420,1420,1420,0
+20250325,173600,27234007,1420,1420,1420,1420,0
+20250325,173500,27234007,1420,1420,1420,1420,0
+20250325,173400,27234007,1420,1420,1420,1420,0
+20250325,173300,27234007,1420,1420,1420,1420,0
+20250325,173200,27234007,1420,1420,1420,1420,0
+20250325,173100,27234007,1420,1420,1420,1420,0
+20250325,173000,27234007,1420,1420,1420,1420,0
+20250325,172900,27234007,1420,1420,1420,1420,0
+20250325,172800,27234007,1420,1420,1420,1420,0
+20250325,172700,27234007,1420,1420,1420,1420,0
+20250325,172600,27234007,1420,1420,1420,1420,0
+20250325,172500,27234007,1420,1420,1420,1420,0
+20250325,172400,27234007,1420,1420,1420,1420,0
+20250325,172300,27234007,1420,1420,1420,1420,0
+20250325,172200,27234007,1420,1420,1420,1420,0
+20250325,172100,27234007,1420,1420,1420,1420,0
+20250325,172000,27234007,1420,1420,1420,1420,0
+20250325,171900,27234007,1420,1420,1420,1420,707
+20250325,171800,27234007,1420,1420,1420,1420,0
+20250325,171700,27234007,1420,1420,1420,1420,0
+20250325,171600,27234007,1420,1420,1420,1420,0
+20250325,171500,27234007,1420,1420,1420,1420,0
+20250325,171400,27234007,1420,1420,1420,1420,0
+20250325,171300,27234007,1420,1420,1420,1420,0
+20250325,171200,27234007,1420,1420,1420,1420,0
+20250325,171100,27234007,1420,1420,1420,1420,0
+20250325,171000,27234007,1420,1420,1420,1420,0
+20250325,170900,27234007,1420,1420,1420,1420,0
+20250325,170800,27234007,1420,1420,1420,1420,0
+20250325,170700,27234007,1420,1420,1420,1420,0
+20250325,170600,27234007,1420,1420,1420,1420,0
+20250325,170500,27234007,1420,1420,1420,1420,0
+20250325,170400,27234007,1420,1420,1420,1420,0
+20250325,170300,27234007,1420,1420,1420,1420,0
+20250325,170200,27234007,1420,1420,1420,1420,0
+20250325,170100,27234007,1420,1420,1420,1420,0
+20250325,170000,27234007,1420,1420,1420,1420,0
+20250325,165900,27234007,1420,1420,1420,1420,0
+20250325,165800,27234007,1420,1420,1420,1420,0
+20250325,165700,27234007,1420,1420,1420,1420,0
+20250325,165600,27234007,1420,1420,1420,1420,0
+20250325,165500,27234007,1420,1420,1420,1420,0
+20250325,165400,27234007,1420,1420,1420,1420,0
+20250325,165300,27234007,1420,1420,1420,1420,0
+20250325,165200,27234007,1420,1420,1420,1420,0
+20250325,165100,27234007,1420,1420,1420,1420,0
+20250325,165000,27234007,1420,1420,1420,1420,0
+20250325,164900,27234007,1420,1420,1420,1420,707
+20250325,164800,27234007,1420,1420,1420,1420,0
+20250325,164700,27234007,1420,1420,1420,1420,0
+20250325,164600,27234007,1420,1420,1420,1420,0
+20250325,164500,27234007,1420,1420,1420,1420,0
+20250325,164400,27234007,1420,1420,1420,1420,0
+20250325,164300,27234007,1420,1420,1420,1420,0
+20250325,164200,27234007,1420,1420,1420,1420,0
+20250325,164100,27234007,1420,1420,1420,1420,0
+20250325,164000,27234007,1420,1420,1420,1420,0
+20250325,163900,27234007,1420,1420,1420,1420,0
+20250325,163800,27234007,1420,1420,1420,1420,0
+20250325,163700,27234007,1420,1420,1420,1420,0
+20250325,163600,27234007,1420,1420,1420,1420,0
+20250325,163500,27234007,1420,1420,1420,1420,0
+20250325,163400,27234007,1420,1420,1420,1420,0
+20250325,163300,27234007,1420,1420,1420,1420,0
+20250325,163200,27234007,1420,1420,1420,1420,0
+20250325,163100,27234007,1420,1420,1420,1420,0
+20250325,163000,27234007,1420,1420,1420,1420,0
+20250325,162900,27234007,1420,1420,1420,1420,0
+20250325,162800,27234007,1420,1420,1420,1420,0
+20250325,162700,27234007,1420,1420,1420,1420,0
+20250325,162600,27234007,1420,1420,1420,1420,0
+20250325,162500,27234007,1420,1420,1420,1420,0
+20250325,162400,27234007,1420,1420,1420,1420,0
+20250325,162300,27234007,1420,1420,1420,1420,0
+20250325,162200,27234007,1420,1420,1420,1420,0
+20250325,162100,27234007,1420,1420,1420,1420,0
+20250325,162000,27234007,1420,1420,1420,1420,0
+20250325,161900,27234007,1420,1420,1420,1420,707
+20250325,161800,27234007,1420,1420,1420,1420,0
+20250325,161700,27234007,1420,1420,1420,1420,0
+20250325,161600,27234007,1420,1420,1420,1420,0
+20250325,161500,27234007,1420,1420,1420,1420,0
+20250325,161400,27234007,1420,1420,1420,1420,0
+20250325,161300,27234007,1420,1420,1420,1420,0
+20250325,161200,27234007,1420,1420,1420,1420,0
+20250325,161100,27234007,1420,1420,1420,1420,0
+20250325,161000,27234007,1420,1420,1420,1420,0
+20250325,160900,27234007,1420,1420,1420,1420,0
+20250325,160800,27234007,1420,1420,1420,1420,0
+20250325,160700,27234007,1420,1420,1420,1420,0
+20250325,160600,27234007,1420,1420,1420,1420,0
+20250325,160500,27234007,1420,1420,1420,1420,0
+20250325,160400,27234007,1420,1420,1420,1420,0
+20250325,160300,27234007,1420,1420,1420,1420,0
+20250325,160200,27234007,1420,1420,1420,1420,0
+20250325,160100,27234007,1420,1420,1420,1420,0
+20250325,160000,27234007,1420,1420,1420,1420,0
+20250325,155900,27234007,1420,1420,1420,1420,0
+20250325,155800,27234007,1420,1420,1420,1420,0
+20250325,155700,27234007,1420,1420,1420,1420,0
+20250325,155600,27234007,1420,1420,1420,1420,0
+20250325,155500,27234007,1420,1420,1420,1420,0
+20250325,155400,27234007,1420,1420,1420,1420,0
+20250325,155300,27234007,1420,1420,1420,1420,0
+20250325,155200,27234007,1420,1420,1420,1420,0
+20250325,155100,27234007,1420,1420,1420,1420,0
+20250325,155000,27234007,1420,1420,1420,1420,0
+20250325,154900,27234007,1420,1420,1420,1420,707
+20250325,154800,27234007,1420,1420,1420,1420,0
+20250325,154700,27234007,1420,1420,1420,1420,0
+20250325,154600,27234007,1420,1420,1420,1420,0
+20250325,154500,27234007,1420,1420,1420,1420,0
+20250325,154400,27234007,1420,1420,1420,1420,0
+20250325,154300,27234007,1420,1420,1420,1420,0
+20250325,154200,27234007,1420,1420,1420,1420,0
+20250325,154100,27234007,1420,1420,1420,1420,0
+20250325,154000,27234007,1420,1420,1420,1420,0
+20250325,153900,27234007,1420,1420,1420,1420,0
+20250325,153800,27234007,1420,1420,1420,1420,0
+20250325,153700,27234007,1420,1420,1420,1420,0
+20250325,153600,27234007,1420,1420,1420,1420,0
+20250325,153500,27234007,1420,1420,1420,1420,0
+20250325,153400,27234007,1420,1420,1420,1420,0
+20250325,153300,27234007,1420,1420,1420,1420,0
+20250325,153200,27234007,1420,1420,1420,1420,0
+20250325,153100,27234007,1420,1420,1420,1420,0
+20250325,153000,27234007,1420,1420,1420,1420,707
+20250325,152900,26230067,1420,1420,1420,1420,0
+20250325,152800,26230067,1420,1420,1420,1420,0
+20250325,152700,26230067,1420,1420,1420,1420,0
+20250325,152600,26230067,1420,1420,1420,1420,0
+20250325,152500,26230067,1420,1420,1420,1420,0
+20250325,152400,26230067,1420,1420,1420,1420,0
+20250325,152300,26230067,1420,1420,1420,1420,0
+20250325,152200,26230067,1420,1420,1420,1420,0
+20250325,152100,26230067,1420,1420,1420,1420,0
+20250325,152000,26230067,1420,1420,1420,1420,0
+20250325,151900,26230067,1420,1420,1420,1420,1
+20250325,151800,26228647,1420,1420,1420,1420,0
+20250325,151700,26228647,1420,1420,1420,1420,0
+20250325,151600,26228647,1420,1420,1420,1420,9
+20250325,151500,26215867,1420,1420,1420,1420,0
+20250325,151400,26215867,1420,1420,1420,1420,0
+20250325,151300,26215867,1420,1420,1420,1420,0
+20250325,151200,26215867,1420,1420,1420,1420,131
+20250325,151100,26029847,1420,1420,1420,1420,0
+20250325,151000,26029847,1420,1420,1420,1420,0
+20250325,150900,26029847,1420,1420,1420,1420,0
+20250325,150800,26029847,1420,1420,1420,1420,0
+20250325,150700,26029847,1420,1420,1420,1420,0
+20250325,150600,26029847,1420,1420,1420,1420,0
+20250325,150500,26029847,1420,1420,1420,1420,0
+20250325,150400,26029847,1420,1420,1420,1420,0
+20250325,150300,26029847,1420,1420,1420,1420,0
+20250325,150200,26029847,1420,1420,1420,1420,1
+20250325,150100,26028427,1422,1420,1422,1420,742
+20250325,150000,24974771,1409,1409,1409,1409,0
+20250325,145900,24974771,1409,1409,1409,1409,0
+20250325,145800,24974771,1409,1409,1409,1409,4645
+20250325,145700,18429966,1409,1409,1409,1409,0
+20250325,145600,18429966,1409,1409,1409,1409,0
+20250325,145500,18429966,1409,1409,1409,1409,0
+20250325,145400,18429966,1409,1409,1409,1409,0
+20250325,145300,18429966,1409,1409,1409,1409,0
+20250325,145200,18429966,1409,1409,1409,1409,0
+20250325,145100,18429966,1409,1409,1409,1409,0
+20250325,145000,18429966,1409,1409,1409,1409,0
+20250325,144900,18429966,1409,1409,1409,1409,0
+20250325,144800,18429966,1409,1409,1409,1409,0
+20250325,144700,18429966,1409,1409,1409,1409,0
+20250325,144600,18429966,1409,1409,1409,1409,0
+20250325,144500,18429966,1409,1409,1409,1409,0
+20250325,144400,18429966,1409,1409,1409,1409,0
+20250325,144300,18429966,1409,1409,1409,1409,0
+20250325,144200,18429966,1409,1409,1409,1409,0
+20250325,144100,18429966,1409,1409,1409,1409,179
+20250325,144000,18177755,1409,1409,1409,1409,214
+20250325,143900,17876229,1409,1401,1409,1400,2588
+20250325,143800,14252911,1400,1400,1400,1400,0
+20250325,143700,14252911,1400,1400,1400,1400,0
+20250325,143600,14252911,1400,1400,1400,1400,0
+20250325,143500,14252911,1400,1400,1400,1400,0
+20250325,143400,14252911,1400,1400,1400,1400,0
+20250325,143300,14252911,1400,1400,1400,1400,0
+20250325,143200,14252911,1400,1400,1400,1400,0
+20250325,143100,14252911,1400,1400,1400,1400,0
+20250325,143000,14252911,1400,1400,1400,1400,0
+20250325,142900,14252911,1400,1400,1400,1400,0
+20250325,142800,14252911,1400,1400,1400,1400,0
+20250325,142700,14252911,1400,1400,1400,1400,0
+20250325,142600,14252911,1400,1400,1400,1400,0
+20250325,142500,14252911,1400,1400,1400,1400,0
+20250325,142400,14252911,1400,1400,1400,1400,0
+20250325,142300,14252911,1400,1400,1400,1400,0
+20250325,142200,14252911,1400,1400,1400,1400,0
+20250325,142100,14252911,1400,1400,1400,1400,0
+20250325,142000,14252911,1400,1400,1400,1400,0
+20250325,141900,14252911,1400,1400,1400,1400,0
+20250325,141800,14252911,1400,1400,1400,1400,0
+20250325,141700,14252911,1400,1400,1400,1400,0
+20250325,141600,14252911,1400,1400,1400,1400,0
+20250325,141500,14252911,1400,1400,1400,1400,0
+20250325,141400,14252911,1400,1400,1400,1400,0
+20250325,141300,14252911,1400,1400,1400,1400,0
+20250325,141200,14252911,1400,1400,1400,1400,0
+20250325,141100,14252911,1400,1400,1400,1400,0
+20250325,141000,14252911,1400,1400,1400,1400,0
+20250325,140900,14252911,1400,1400,1400,1400,0
+20250325,140800,14252911,1400,1400,1400,1400,0
+20250325,140700,14252911,1400,1400,1400,1400,0
+20250325,140600,14252911,1400,1400,1400,1400,0
+20250325,140500,14252911,1400,1400,1400,1400,0
+20250325,140400,14252911,1400,1401,1401,1400,15
+20250325,140300,14231897,1409,1409,1409,1409,0
+20250325,140200,14231897,1409,1409,1409,1409,0
+20250325,140100,14231897,1409,1409,1409,1409,0
+20250325,140000,14231897,1409,1409,1409,1409,0
+20250325,135900,14231897,1409,1409,1409,1409,0
+20250325,135800,14231897,1409,1409,1409,1409,0
+20250325,135700,14231897,1409,1409,1409,1409,0
+20250325,135600,14231897,1409,1409,1409,1409,0
+20250325,135500,14231897,1409,1409,1409,1409,0
+20250325,135400,14231897,1409,1409,1409,1409,0
+20250325,135300,14231897,1409,1409,1409,1409,0
+20250325,135200,14231897,1409,1409,1409,1409,0
+20250325,135100,14231897,1409,1409,1409,1409,0
+20250325,135000,14231897,1409,1409,1409,1409,0
+20250325,134900,14231897,1409,1409,1409,1409,0
+20250325,134800,14231897,1409,1409,1409,1409,0
+20250325,134700,14231897,1409,1409,1409,1409,0
+20250325,134600,14231897,1409,1409,1409,1409,0
+20250325,134500,14231897,1409,1409,1409,1409,0
+20250325,134400,14231897,1409,1409,1409,1409,0
+20250325,134300,14231897,1409,1409,1409,1409,0
+20250325,134200,14231897,1409,1409,1409,1409,100
+20250325,134100,14090997,1409,1409,1409,1409,0
+20250325,134000,14090997,1409,1409,1409,1409,0
+20250325,133900,14090997,1409,1409,1409,1409,0
+20250325,133800,14090997,1409,1409,1409,1409,0
+20250325,133700,14090997,1409,1409,1409,1409,0
+20250325,133600,14090997,1409,1409,1409,1409,0
+20250325,133500,14090997,1409,1409,1409,1409,0
+20250325,133400,14090997,1409,1409,1409,1409,0
+20250325,133300,14090997,1409,1409,1409,1409,0
+20250325,133200,14090997,1409,1409,1409,1409,0
+20250325,133100,14090997,1409,1409,1409,1409,0
+20250325,133000,14090997,1409,1409,1409,1409,0
+20250325,132900,14090997,1409,1409,1409,1409,0
+20250325,132800,14090997,1409,1409,1409,1409,0
+20250325,132700,14090997,1409,1409,1409,1409,0
+20250325,132600,14090997,1409,1409,1409,1409,0
+20250325,132500,14090997,1409,1409,1409,1409,0
+20250325,132400,14090997,1409,1409,1409,1409,0
+20250325,132300,14090997,1409,1409,1409,1409,0
+20250325,132200,14090997,1409,1409,1409,1409,0
+20250325,132100,14090997,1409,1409,1409,1409,0
+20250325,132000,14090997,1409,1409,1409,1409,0
+20250325,131900,14090997,1409,1409,1409,1409,0
+20250325,131800,14090997,1409,1409,1409,1409,0
+20250325,131700,14090997,1409,1409,1409,1409,0
+20250325,131600,14090997,1409,1409,1409,1409,0
+20250325,131500,14090997,1409,1409,1409,1409,0
+20250325,131400,14090997,1409,1409,1409,1409,0
+20250325,131300,14090997,1409,1409,1409,1409,0
+20250325,131200,14090997,1409,1409,1409,1409,0
+20250325,131100,14090997,1409,1409,1409,1409,0
+20250325,131000,14090997,1409,1409,1409,1409,3
+20250325,130900,14086770,1400,1400,1400,1400,0
+20250325,130800,14086770,1400,1401,1401,1400,176
+20250325,130700,13840359,1409,1409,1409,1409,0
+20250325,130600,13840359,1409,1409,1409,1409,0
+20250325,130500,13840359,1409,1409,1409,1409,0
+20250325,130400,13840359,1409,1409,1409,1409,0
+20250325,130300,13840359,1409,1409,1409,1409,0
+20250325,130200,13840359,1409,1409,1409,1409,0
+20250325,130100,13840359,1409,1409,1409,1409,0
+20250325,130000,13840359,1409,1409,1409,1409,0
+20250325,125900,13840359,1409,1409,1409,1409,0
+20250325,125800,13840359,1409,1409,1409,1409,0
+20250325,125700,13840359,1409,1409,1409,1409,0
+20250325,125600,13840359,1409,1409,1409,1409,0
+20250325,125500,13840359,1409,1409,1409,1409,0
+20250325,125400,13840359,1409,1409,1409,1409,0
+20250325,125300,13840359,1409,1409,1409,1409,0
+20250325,125200,13840359,1409,1409,1409,1409,0
+20250325,125100,13840359,1409,1409,1409,1409,0
+20250325,125000,13840359,1409,1409,1409,1409,0
+20250325,124900,13840359,1409,1409,1409,1409,0
+20250325,124800,13840359,1409,1409,1409,1409,0
+20250325,124700,13840359,1409,1409,1409,1409,0
+20250325,124600,13840359,1409,1409,1409,1409,0
+20250325,124500,13840359,1409,1409,1409,1409,0
+20250325,124400,13840359,1409,1409,1409,1409,0
+20250325,124300,13840359,1409,1409,1409,1409,0
+20250325,124200,13840359,1409,1409,1409,1409,0
+20250325,124100,13840359,1409,1409,1409,1409,0
+20250325,124000,13840359,1409,1409,1409,1409,0
+20250325,123900,13840359,1409,1409,1409,1409,0
+20250325,123800,13840359,1409,1409,1409,1409,0
+20250325,123700,13840359,1409,1409,1409,1409,18
+20250325,123600,13814997,1409,1409,1409,1409,0
+20250325,123500,13814997,1409,1409,1409,1409,0
+20250325,123400,13814997,1409,1409,1409,1409,0
+20250325,123300,13814997,1409,1408,1409,1408,22
+20250325,123200,13784019,1400,1400,1400,1400,0
+20250325,123100,13784019,1400,1400,1400,1400,0
+20250325,123000,13784019,1400,1400,1400,1400,0
+20250325,122900,13784019,1400,1400,1400,1400,0
+20250325,122800,13784019,1400,1400,1400,1400,0
+20250325,122700,13784019,1400,1401,1401,1400,331
+20250325,122600,13320520,1401,1401,1401,1401,8
+20250325,122500,13309312,1402,1402,1402,1402,2
+20250325,122400,13306508,1402,1402,1402,1402,44
+20250325,122300,13244820,1402,1402,1402,1402,27
+20250325,122200,13206966,1406,1406,1406,1406,0
+20250325,122100,13206966,1406,1406,1406,1406,1
+20250325,122000,13205560,1407,1407,1407,1407,0
+20250325,121900,13205560,1407,1407,1407,1407,5
+20250325,121800,13198525,1407,1407,1407,1407,845
+20250325,121700,12009610,1408,1408,1408,1408,330
+20250325,121600,11544970,1410,1411,1411,1410,71
+20250325,121500,11444845,1412,1413,1413,1412,17
+20250325,121400,11420826,1416,1416,1416,1416,0
+20250325,121300,11420826,1416,1416,1416,1416,7
+20250325,121200,11410914,1416,1416,1416,1416,0
+20250325,121100,11410914,1416,1416,1416,1416,3
+20250325,121000,11406666,1416,1416,1416,1416,0
+20250325,120900,11406666,1416,1416,1416,1416,0
+20250325,120800,11406666,1416,1416,1416,1416,2
+20250325,120700,11403834,1424,1424,1424,1424,0
+20250325,120600,11403834,1424,1424,1424,1424,0
+20250325,120500,11403834,1424,1424,1424,1424,0
+20250325,120400,11403834,1424,1424,1424,1424,0
+20250325,120300,11403834,1424,1424,1424,1424,0
+20250325,120200,11403834,1424,1424,1424,1424,10
+20250325,120100,11389594,1424,1424,1424,1424,0
+20250325,120000,11389594,1424,1424,1424,1424,0
+20250325,115900,11389594,1424,1424,1424,1424,0
+20250325,115800,11389594,1424,1424,1424,1424,0
+20250325,115700,11389594,1424,1424,1424,1424,0
+20250325,115600,11389594,1424,1424,1424,1424,0
+20250325,115500,11389594,1424,1424,1424,1424,0
+20250325,115400,11389594,1424,1424,1424,1424,0
+20250325,115300,11389594,1424,1424,1424,1424,0
+20250325,115200,11389594,1424,1424,1424,1424,0
+20250325,115100,11389594,1424,1424,1424,1424,0
+20250325,115000,11389594,1424,1424,1424,1424,0
+20250325,114900,11389594,1424,1424,1424,1424,0
+20250325,114800,11389594,1424,1424,1424,1424,0
+20250325,114700,11389594,1424,1424,1424,1424,0
+20250325,114600,11389594,1424,1424,1424,1424,0
+20250325,114500,11389594,1424,1424,1424,1424,0
+20250325,114400,11389594,1424,1424,1424,1424,0
+20250325,114300,11389594,1424,1424,1424,1424,0
+20250325,114200,11389594,1424,1424,1424,1424,0
+20250325,114100,11389594,1424,1424,1424,1424,0
+20250325,114000,11389594,1424,1424,1424,1424,0
+20250325,113900,11389594,1424,1424,1424,1424,0
+20250325,113800,11389594,1424,1424,1424,1424,0
+20250325,113700,11389594,1424,1424,1424,1424,0
+20250325,113600,11389594,1424,1424,1424,1424,0
+20250325,113500,11389594,1424,1424,1424,1424,0
+20250325,113400,11389594,1424,1424,1424,1424,0
+20250325,113300,11389594,1424,1424,1424,1424,0
+20250325,113200,11389594,1424,1424,1424,1424,0
+20250325,113100,11389594,1424,1424,1424,1424,0
+20250325,113000,11389594,1424,1424,1424,1424,0
+20250325,112900,11389594,1424,1424,1424,1424,1
+20250325,112800,11388170,1424,1424,1424,1424,0
+20250325,112700,11388170,1424,1424,1424,1424,0
+20250325,112600,11388170,1424,1424,1424,1424,0
+20250325,112500,11388170,1424,1424,1424,1424,0
+20250325,112400,11388170,1424,1425,1425,1424,1172
+20250325,112300,9719241,1425,1425,1425,1425,0
+20250325,112200,9719241,1425,1425,1425,1425,0
+20250325,112100,9719241,1425,1425,1425,1425,0
+20250325,112000,9719241,1425,1425,1425,1425,0
+20250325,111900,9719241,1425,1425,1425,1425,0
+20250325,111800,9719241,1425,1425,1425,1425,0
+20250325,111700,9719241,1425,1425,1425,1425,0
+20250325,111600,9719241,1425,1425,1425,1425,0
+20250325,111500,9719241,1425,1425,1425,1425,0
+20250325,111400,9719241,1425,1425,1425,1425,0
+20250325,111300,9719241,1425,1425,1425,1425,0
+20250325,111200,9719241,1425,1425,1425,1425,0
+20250325,111100,9719241,1425,1425,1425,1425,0
+20250325,111000,9719241,1425,1425,1425,1425,0
+20250325,110900,9719241,1425,1425,1425,1425,0
+20250325,110800,9719241,1425,1425,1425,1425,0
+20250325,110700,9719241,1425,1425,1425,1425,0
+20250325,110600,9719241,1425,1434,1434,1425,1286
+20250325,110500,7886349,1434,1434,1434,1434,0
+20250325,110400,7886349,1434,1434,1434,1434,0
+20250325,110300,7886349,1434,1434,1434,1434,0
+20250325,110200,7886349,1434,1434,1434,1434,18
+20250325,110100,7860537,1434,1434,1434,1434,0
+20250325,110000,7860537,1434,1434,1434,1434,5
+20250325,105900,7853367,1434,1434,1434,1434,20
+20250325,105800,7824687,1434,1434,1434,1425,78
+20250325,105700,7712844,1434,1434,1434,1434,0
+20250325,105600,7712844,1434,1434,1434,1434,3
+20250325,105500,7708542,1434,1434,1434,1434,0
+20250325,105400,7708542,1434,1434,1434,1434,0
+20250325,105300,7708542,1434,1434,1434,1434,0
+20250325,105200,7708542,1434,1434,1434,1434,5
+20250325,105100,7701372,1434,1434,1434,1434,0
+20250325,105000,7701372,1434,1434,1434,1434,0
+20250325,104900,7701372,1434,1434,1434,1434,0
+20250325,104800,7701372,1434,1434,1434,1434,0
+20250325,104700,7701372,1434,1434,1434,1434,0
+20250325,104600,7701372,1434,1434,1434,1434,0
+20250325,104500,7701372,1434,1434,1434,1434,0
+20250325,104400,7701372,1434,1434,1434,1434,0
+20250325,104300,7701372,1434,1434,1434,1434,0
+20250325,104200,7701372,1434,1434,1434,1434,0
+20250325,104100,7701372,1434,1434,1434,1434,0
+20250325,104000,7701372,1434,1434,1434,1434,0
+20250325,103900,7701372,1434,1434,1434,1434,0
+20250325,103800,7701372,1434,1434,1434,1434,0
+20250325,103700,7701372,1434,1434,1434,1434,0
+20250325,103600,7701372,1434,1434,1434,1434,0
+20250325,103500,7701372,1434,1434,1434,1434,0
+20250325,103400,7701372,1434,1434,1434,1434,0
+20250325,103300,7701372,1434,1434,1434,1434,0
+20250325,103200,7701372,1434,1434,1434,1434,0
+20250325,103100,7701372,1434,1434,1434,1434,1
+20250325,103000,7699938,1434,1434,1434,1434,0
+20250325,102900,7699938,1434,1434,1434,1434,0
+20250325,102800,7699938,1434,1434,1434,1434,0
+20250325,102700,7699938,1434,1434,1434,1434,0
+20250325,102600,7699938,1434,1434,1434,1434,0
+20250325,102500,7699938,1434,1434,1434,1434,0
+20250325,102400,7699938,1434,1434,1434,1434,0
+20250325,102300,7699938,1434,1434,1434,1434,0
+20250325,102200,7699938,1434,1434,1434,1434,1
+20250325,102100,7698504,1436,1436,1436,1436,0
+20250325,102000,7698504,1436,1436,1436,1436,0
+20250325,101900,7698504,1436,1436,1436,1436,0
+20250325,101800,7698504,1436,1436,1436,1436,0
+20250325,101700,7698504,1436,1436,1436,1436,0
+20250325,101600,7698504,1436,1436,1436,1436,0
+20250325,101500,7698504,1436,1436,1436,1436,0
+20250325,101400,7698504,1436,1436,1436,1436,0
+20250325,101300,7698504,1436,1436,1436,1436,0
+20250325,101200,7698504,1436,1436,1436,1436,0
+20250325,101100,7698504,1436,1436,1436,1436,0
+20250325,101000,7698504,1436,1436,1436,1436,10
+20250325,100900,7684144,1436,1436,1436,1436,0
+20250325,100800,7684144,1436,1436,1436,1436,1
+20250325,100700,7682708,1437,1437,1437,1437,0
+20250325,100600,7682708,1437,1437,1437,1437,0
+20250325,100500,7682708,1437,1437,1437,1437,0
+20250325,100400,7682708,1437,1437,1437,1437,0
+20250325,100300,7682708,1437,1437,1437,1437,0
+20250325,100200,7682708,1437,1437,1437,1437,0
+20250325,100100,7682708,1437,1437,1437,1437,5
+20250325,100000,7675523,1424,1424,1424,1424,0
+20250325,095900,7675523,1424,1424,1424,1424,0
+20250325,095800,7675523,1424,1424,1424,1424,0
+20250325,095700,7675523,1424,1424,1424,1424,0
+20250325,095600,7675523,1424,1424,1424,1424,0
+20250325,095500,7675523,1424,1424,1424,1424,0
+20250325,095400,7675523,1424,1424,1424,1424,3
+20250325,095300,7671251,1436,1436,1436,1436,696
+20250325,095200,6671795,1426,1426,1426,1426,18
+20250325,095100,6646127,1430,1430,1430,1430,0
+20250325,095000,6646127,1430,1430,1430,1430,0
+20250325,094900,6646127,1430,1430,1430,1430,0
+20250325,094800,6646127,1430,1430,1430,1430,960
+20250325,094700,5273327,1438,1438,1438,1438,2
+20250325,094600,5270451,1438,1430,1438,1430,1191
+20250325,094500,3567201,1424,1424,1424,1424,0
+20250325,094400,3567201,1424,1424,1424,1424,0
+20250325,094300,3567201,1424,1424,1424,1424,0
+20250325,094200,3567201,1424,1424,1424,1424,0
+20250325,094100,3567201,1424,1424,1424,1424,0
+20250325,094000,3567201,1424,1424,1424,1424,0
+20250325,093900,3567201,1424,1424,1424,1424,0
+20250325,093800,3567201,1424,1424,1424,1424,0
+20250325,093700,3567201,1424,1424,1424,1424,0
+20250325,093600,3567201,1424,1424,1424,1424,0
+20250325,093500,3567201,1424,1424,1424,1424,0
+20250325,093400,3567201,1424,1424,1424,1424,0
+20250325,093300,3567201,1424,1424,1424,1424,0
+20250325,093200,3567201,1424,1424,1424,1424,0
+20250325,093100,3567201,1424,1424,1424,1424,79
+20250325,093000,3454705,1424,1422,1424,1422,1067
+20250325,092900,1935973,1422,1422,1422,1422,0
+20250325,092800,1935973,1422,1422,1422,1422,0
+20250325,092700,1935973,1422,1421,1422,1421,50
+20250325,092600,1864879,1410,1410,1410,1410,0
+20250325,092500,1864879,1410,1410,1410,1410,0
+20250325,092400,1864879,1410,1410,1410,1410,0
+20250325,092300,1864879,1410,1410,1410,1410,0
+20250325,092200,1864879,1410,1410,1410,1410,0
+20250325,092100,1864879,1410,1410,1410,1410,0
+20250325,092000,1864879,1410,1410,1410,1410,0
+20250325,091900,1864879,1410,1410,1410,1410,2
+20250325,091800,1862059,1410,1410,1410,1410,0
+20250325,091700,1862059,1410,1410,1410,1410,0
+20250325,091600,1862059,1410,1410,1410,1410,0
+20250325,091500,1862059,1410,1410,1410,1410,0
+20250325,091400,1862059,1410,1410,1410,1410,0
+20250325,091300,1862059,1410,1410,1410,1410,22
+20250325,091200,1831039,1407,1407,1407,1407,573
+20250325,091100,1024828,1407,1407,1407,1407,0
+20250325,091000,1024828,1407,1407,1407,1407,0
+20250325,090900,1024828,1407,1407,1407,1407,4
+20250325,090800,1019200,1400,1400,1400,1400,0
+20250325,090700,1019200,1400,1400,1400,1400,332
+20250325,090600,554400,1400,1400,1400,1400,1
+20250325,090500,553000,1400,1400,1400,1400,100
+20250325,090400,413000,1400,1400,1400,1400,50
+20250325,090300,343000,1400,1400,1400,1400,0
+20250325,090200,343000,1400,1400,1400,1400,20
+20250325,090100,315000,1400,1400,1400,1400,70
+20250325,090000,217000,1400,1400,1400,1400,155

123750/min/candle-20250326.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201900,267411750,1446,1446,1446,1446,1846
+20250326,201800,267411750,1446,1446,1446,1446,0
+20250326,201700,267411750,1446,1446,1446,1446,0
+20250326,201600,267411750,1446,1446,1446,1446,0
+20250326,201500,267411750,1446,1446,1446,1446,0
+20250326,201400,267411750,1446,1446,1446,1446,0
+20250326,201300,267411750,1446,1446,1446,1446,0
+20250326,201200,267411750,1446,1446,1446,1446,0
+20250326,201100,267411750,1446,1446,1446,1446,0
+20250326,201000,267411750,1446,1446,1446,1446,0
+20250326,200900,267411750,1446,1446,1446,1446,0
+20250326,200800,267411750,1446,1446,1446,1446,0
+20250326,200700,267411750,1446,1446,1446,1446,0
+20250326,200600,267411750,1446,1446,1446,1446,0
+20250326,200500,267411750,1446,1446,1446,1446,0
+20250326,200400,267411750,1446,1446,1446,1446,0
+20250326,200300,267411750,1446,1446,1446,1446,0
+20250326,200200,267411750,1446,1446,1446,1446,0
+20250326,200100,267411750,1446,1446,1446,1446,0
+20250326,200000,267411750,1446,1446,1446,1446,0
+20250326,195900,267411750,1446,1446,1446,1446,0
+20250326,195800,267411750,1446,1446,1446,1446,0
+20250326,195700,267411750,1446,1446,1446,1446,0
+20250326,195600,267411750,1446,1446,1446,1446,0
+20250326,195500,267411750,1446,1446,1446,1446,0
+20250326,195400,267411750,1446,1446,1446,1446,0
+20250326,195300,267411750,1446,1446,1446,1446,0
+20250326,195200,267411750,1446,1446,1446,1446,0
+20250326,195100,267411750,1446,1446,1446,1446,0
+20250326,195000,267411750,1446,1446,1446,1446,0
+20250326,194900,267411750,1446,1446,1446,1446,1846
+20250326,194800,267411750,1446,1446,1446,1446,0
+20250326,194700,267411750,1446,1446,1446,1446,0
+20250326,194600,267411750,1446,1446,1446,1446,0
+20250326,194500,267411750,1446,1446,1446,1446,0
+20250326,194400,267411750,1446,1446,1446,1446,0
+20250326,194300,267411750,1446,1446,1446,1446,0
+20250326,194200,267411750,1446,1446,1446,1446,0
+20250326,194100,267411750,1446,1446,1446,1446,0
+20250326,194000,267411750,1446,1446,1446,1446,0
+20250326,193900,267411750,1446,1446,1446,1446,0
+20250326,193800,267411750,1446,1446,1446,1446,0
+20250326,193700,267411750,1446,1446,1446,1446,0
+20250326,193600,267411750,1446,1446,1446,1446,0
+20250326,193500,267411750,1446,1446,1446,1446,0
+20250326,193400,267411750,1446,1446,1446,1446,0
+20250326,193300,267411750,1446,1446,1446,1446,0
+20250326,193200,267411750,1446,1446,1446,1446,0
+20250326,193100,267411750,1446,1446,1446,1446,0
+20250326,193000,267411750,1446,1446,1446,1446,0
+20250326,192900,267411750,1446,1446,1446,1446,0
+20250326,192800,267411750,1446,1446,1446,1446,0
+20250326,192700,267411750,1446,1446,1446,1446,0
+20250326,192600,267411750,1446,1446,1446,1446,0
+20250326,192500,267411750,1446,1446,1446,1446,0
+20250326,192400,267411750,1446,1446,1446,1446,0
+20250326,192300,267411750,1446,1446,1446,1446,0
+20250326,192200,267411750,1446,1446,1446,1446,0
+20250326,192100,267411750,1446,1446,1446,1446,0
+20250326,192000,267411750,1446,1446,1446,1446,0
+20250326,191900,267411750,1446,1446,1446,1446,1846
+20250326,191800,267411750,1446,1446,1446,1446,0
+20250326,191700,267411750,1446,1446,1446,1446,0
+20250326,191600,267411750,1446,1446,1446,1446,0
+20250326,191500,267411750,1446,1446,1446,1446,0
+20250326,191400,267411750,1446,1446,1446,1446,0
+20250326,191300,267411750,1446,1446,1446,1446,0
+20250326,191200,267411750,1446,1446,1446,1446,0
+20250326,191100,267411750,1446,1446,1446,1446,0
+20250326,191000,267411750,1446,1446,1446,1446,0
+20250326,190900,267411750,1446,1446,1446,1446,0
+20250326,190800,267411750,1446,1446,1446,1446,0
+20250326,190700,267411750,1446,1446,1446,1446,0
+20250326,190600,267411750,1446,1446,1446,1446,0
+20250326,190500,267411750,1446,1446,1446,1446,0
+20250326,190400,267411750,1446,1446,1446,1446,0
+20250326,190300,267411750,1446,1446,1446,1446,0
+20250326,190200,267411750,1446,1446,1446,1446,0
+20250326,190100,267411750,1446,1446,1446,1446,0
+20250326,190000,267411750,1446,1446,1446,1446,0
+20250326,185900,267411750,1446,1446,1446,1446,0
+20250326,185800,267411750,1446,1446,1446,1446,0
+20250326,185700,267411750,1446,1446,1446,1446,0
+20250326,185600,267411750,1446,1446,1446,1446,0
+20250326,185500,267411750,1446,1446,1446,1446,0
+20250326,185400,267411750,1446,1446,1446,1446,0
+20250326,185300,267411750,1446,1446,1446,1446,0
+20250326,185200,267411750,1446,1446,1446,1446,0
+20250326,185100,267411750,1446,1446,1446,1446,0
+20250326,185000,267411750,1446,1446,1446,1446,0
+20250326,184900,267411750,1446,1446,1446,1446,1846
+20250326,184800,267411750,1446,1446,1446,1446,0
+20250326,184700,267411750,1446,1446,1446,1446,0
+20250326,184600,267411750,1446,1446,1446,1446,0
+20250326,184500,267411750,1446,1446,1446,1446,0
+20250326,184400,267411750,1446,1446,1446,1446,0
+20250326,184300,267411750,1446,1446,1446,1446,0
+20250326,184200,267411750,1446,1446,1446,1446,0
+20250326,184100,267411750,1446,1446,1446,1446,0
+20250326,184000,267411750,1446,1446,1446,1446,0
+20250326,183900,267411750,1446,1446,1446,1446,0
+20250326,183800,267411750,1446,1446,1446,1446,0
+20250326,183700,267411750,1446,1446,1446,1446,0
+20250326,183600,267411750,1446,1446,1446,1446,0
+20250326,183500,267411750,1446,1446,1446,1446,0
+20250326,183400,267411750,1446,1446,1446,1446,0
+20250326,183300,267411750,1446,1446,1446,1446,0
+20250326,183200,267411750,1446,1446,1446,1446,0
+20250326,183100,267411750,1446,1446,1446,1446,0
+20250326,183000,267411750,1446,1446,1446,1446,0
+20250326,182900,267411750,1446,1446,1446,1446,0
+20250326,182800,267411750,1446,1446,1446,1446,0
+20250326,182700,267411750,1446,1446,1446,1446,0
+20250326,182600,267411750,1446,1446,1446,1446,0
+20250326,182500,267411750,1446,1446,1446,1446,0
+20250326,182400,267411750,1446,1446,1446,1446,0
+20250326,182300,267411750,1446,1446,1446,1446,0
+20250326,182200,267411750,1446,1446,1446,1446,0
+20250326,182100,267411750,1446,1446,1446,1446,0
+20250326,182000,267411750,1446,1446,1446,1446,0
+20250326,181900,267411750,1446,1446,1446,1446,1846
+20250326,181800,267411750,1446,1446,1446,1446,0
+20250326,181700,267411750,1446,1446,1446,1446,0
+20250326,181600,267411750,1446,1446,1446,1446,0
+20250326,181500,267411750,1446,1446,1446,1446,0
+20250326,181400,267411750,1446,1446,1446,1446,0
+20250326,181300,267411750,1446,1446,1446,1446,0
+20250326,181200,267411750,1446,1446,1446,1446,0
+20250326,181100,267411750,1446,1446,1446,1446,0
+20250326,181000,267411750,1446,1446,1446,1446,0
+20250326,180900,267411750,1446,1446,1446,1446,0
+20250326,180800,267411750,1446,1446,1446,1446,0
+20250326,180700,267411750,1446,1446,1446,1446,0
+20250326,180600,267411750,1446,1446,1446,1446,0
+20250326,180500,267411750,1446,1446,1446,1446,0
+20250326,180400,267411750,1446,1446,1446,1446,0
+20250326,180300,267411750,1446,1446,1446,1446,0
+20250326,180200,267411750,1446,1446,1446,1446,0
+20250326,180100,267411750,1446,1446,1446,1446,0
+20250326,180000,267411750,1446,1446,1446,1446,0
+20250326,175900,267411750,1446,1446,1446,1446,0
+20250326,175800,267411750,1446,1446,1446,1446,0
+20250326,175700,267411750,1446,1446,1446,1446,0
+20250326,175600,267411750,1446,1446,1446,1446,0
+20250326,175500,267411750,1446,1446,1446,1446,0
+20250326,175400,267411750,1446,1446,1446,1446,0
+20250326,175300,267411750,1446,1446,1446,1446,0
+20250326,175200,267411750,1446,1446,1446,1446,0
+20250326,175100,267411750,1446,1446,1446,1446,0
+20250326,175000,267411750,1446,1446,1446,1446,0
+20250326,174900,267411750,1446,1446,1446,1446,1846
+20250326,174800,267411750,1446,1446,1446,1446,0
+20250326,174700,267411750,1446,1446,1446,1446,0
+20250326,174600,267411750,1446,1446,1446,1446,0
+20250326,174500,267411750,1446,1446,1446,1446,0
+20250326,174400,267411750,1446,1446,1446,1446,0
+20250326,174300,267411750,1446,1446,1446,1446,0
+20250326,174200,267411750,1446,1446,1446,1446,0
+20250326,174100,267411750,1446,1446,1446,1446,0
+20250326,174000,267411750,1446,1446,1446,1446,0
+20250326,173900,267411750,1446,1446,1446,1446,0
+20250326,173800,267411750,1446,1446,1446,1446,0
+20250326,173700,267411750,1446,1446,1446,1446,0
+20250326,173600,267411750,1446,1446,1446,1446,0
+20250326,173500,267411750,1446,1446,1446,1446,0
+20250326,173400,267411750,1446,1446,1446,1446,0
+20250326,173300,267411750,1446,1446,1446,1446,0
+20250326,173200,267411750,1446,1446,1446,1446,0
+20250326,173100,267411750,1446,1446,1446,1446,0
+20250326,173000,267411750,1446,1446,1446,1446,0
+20250326,172900,267411750,1446,1446,1446,1446,0
+20250326,172800,267411750,1446,1446,1446,1446,0
+20250326,172700,267411750,1446,1446,1446,1446,0
+20250326,172600,267411750,1446,1446,1446,1446,0
+20250326,172500,267411750,1446,1446,1446,1446,0
+20250326,172400,267411750,1446,1446,1446,1446,0
+20250326,172300,267411750,1446,1446,1446,1446,0
+20250326,172200,267411750,1446,1446,1446,1446,0
+20250326,172100,267411750,1446,1446,1446,1446,0
+20250326,172000,267411750,1446,1446,1446,1446,0
+20250326,171900,267411750,1446,1446,1446,1446,1846
+20250326,171800,267411750,1446,1446,1446,1446,0
+20250326,171700,267411750,1446,1446,1446,1446,0
+20250326,171600,267411750,1446,1446,1446,1446,0
+20250326,171500,267411750,1446,1446,1446,1446,0
+20250326,171400,267411750,1446,1446,1446,1446,0
+20250326,171300,267411750,1446,1446,1446,1446,0
+20250326,171200,267411750,1446,1446,1446,1446,0
+20250326,171100,267411750,1446,1446,1446,1446,0
+20250326,171000,267411750,1446,1446,1446,1446,0
+20250326,170900,267411750,1446,1446,1446,1446,0
+20250326,170800,267411750,1446,1446,1446,1446,0
+20250326,170700,267411750,1446,1446,1446,1446,0
+20250326,170600,267411750,1446,1446,1446,1446,0
+20250326,170500,267411750,1446,1446,1446,1446,0
+20250326,170400,267411750,1446,1446,1446,1446,0
+20250326,170300,267411750,1446,1446,1446,1446,0
+20250326,170200,267411750,1446,1446,1446,1446,0
+20250326,170100,267411750,1446,1446,1446,1446,0
+20250326,170000,267411750,1446,1446,1446,1446,0
+20250326,165900,267411750,1446,1446,1446,1446,0
+20250326,165800,267411750,1446,1446,1446,1446,0
+20250326,165700,267411750,1446,1446,1446,1446,0
+20250326,165600,267411750,1446,1446,1446,1446,0
+20250326,165500,267411750,1446,1446,1446,1446,0
+20250326,165400,267411750,1446,1446,1446,1446,0
+20250326,165300,267411750,1446,1446,1446,1446,0
+20250326,165200,267411750,1446,1446,1446,1446,0
+20250326,165100,267411750,1446,1446,1446,1446,0
+20250326,165000,267411750,1446,1446,1446,1446,0
+20250326,164900,267411750,1446,1446,1446,1446,1846
+20250326,164800,267411750,1446,1446,1446,1446,0
+20250326,164700,267411750,1446,1446,1446,1446,0
+20250326,164600,267411750,1446,1446,1446,1446,0
+20250326,164500,267411750,1446,1446,1446,1446,0
+20250326,164400,267411750,1446,1446,1446,1446,0
+20250326,164300,267411750,1446,1446,1446,1446,0
+20250326,164200,267411750,1446,1446,1446,1446,0
+20250326,164100,267411750,1446,1446,1446,1446,0
+20250326,164000,267411750,1446,1446,1446,1446,0
+20250326,163900,267411750,1446,1446,1446,1446,0
+20250326,163800,267411750,1446,1446,1446,1446,0
+20250326,163700,267411750,1446,1446,1446,1446,0
+20250326,163600,267411750,1446,1446,1446,1446,0
+20250326,163500,267411750,1446,1446,1446,1446,0
+20250326,163400,267411750,1446,1446,1446,1446,0
+20250326,163300,267411750,1446,1446,1446,1446,0
+20250326,163200,267411750,1446,1446,1446,1446,0
+20250326,163100,267411750,1446,1446,1446,1446,0
+20250326,163000,267411750,1446,1446,1446,1446,0
+20250326,162900,267411750,1446,1446,1446,1446,0
+20250326,162800,267411750,1446,1446,1446,1446,0
+20250326,162700,267411750,1446,1446,1446,1446,0
+20250326,162600,267411750,1446,1446,1446,1446,0
+20250326,162500,267411750,1446,1446,1446,1446,0
+20250326,162400,267411750,1446,1446,1446,1446,0
+20250326,162300,267411750,1446,1446,1446,1446,0
+20250326,162200,267411750,1446,1446,1446,1446,0
+20250326,162100,267411750,1446,1446,1446,1446,0
+20250326,162000,267411750,1446,1446,1446,1446,0
+20250326,161900,267411750,1446,1446,1446,1446,1846
+20250326,161800,267411750,1446,1446,1446,1446,0
+20250326,161700,267411750,1446,1446,1446,1446,0
+20250326,161600,267411750,1446,1446,1446,1446,0
+20250326,161500,267411750,1446,1446,1446,1446,0
+20250326,161400,267411750,1446,1446,1446,1446,0
+20250326,161300,267411750,1446,1446,1446,1446,0
+20250326,161200,267411750,1446,1446,1446,1446,0
+20250326,161100,267411750,1446,1446,1446,1446,0
+20250326,161000,267411750,1446,1446,1446,1446,0
+20250326,160900,267411750,1446,1446,1446,1446,0
+20250326,160800,267411750,1446,1446,1446,1446,0
+20250326,160700,267411750,1446,1446,1446,1446,0
+20250326,160600,267411750,1446,1446,1446,1446,0
+20250326,160500,267411750,1446,1446,1446,1446,0
+20250326,160400,267411750,1446,1446,1446,1446,0
+20250326,160300,267411750,1446,1446,1446,1446,0
+20250326,160200,267411750,1446,1446,1446,1446,0
+20250326,160100,267411750,1446,1446,1446,1446,0
+20250326,160000,267411750,1446,1446,1446,1446,0
+20250326,155900,267411750,1446,1446,1446,1446,0
+20250326,155800,267411750,1446,1446,1446,1446,0
+20250326,155700,267411750,1446,1446,1446,1446,0
+20250326,155600,267411750,1446,1446,1446,1446,0
+20250326,155500,267411750,1446,1446,1446,1446,0
+20250326,155400,267411750,1446,1446,1446,1446,0
+20250326,155300,267411750,1446,1446,1446,1446,0
+20250326,155200,267411750,1446,1446,1446,1446,0
+20250326,155100,267411750,1446,1446,1446,1446,0
+20250326,155000,267411750,1446,1446,1446,1446,0
+20250326,154900,267411750,1446,1446,1446,1446,1846
+20250326,154800,267411750,1446,1446,1446,1446,0
+20250326,154700,267411750,1446,1446,1446,1446,0
+20250326,154600,267411750,1446,1446,1446,1446,0
+20250326,154500,267411750,1446,1446,1446,1446,0
+20250326,154400,267411750,1446,1446,1446,1446,0
+20250326,154300,267411750,1446,1446,1446,1446,0
+20250326,154200,267411750,1446,1446,1446,1446,0
+20250326,154100,267411750,1446,1446,1446,1446,0
+20250326,154000,267411750,1446,1446,1446,1446,0
+20250326,153900,267411750,1446,1446,1446,1446,0
+20250326,153800,267411750,1446,1446,1446,1446,0
+20250326,153700,267411750,1446,1446,1446,1446,0
+20250326,153600,267411750,1446,1446,1446,1446,0
+20250326,153500,267411750,1446,1446,1446,1446,0
+20250326,153400,267411750,1446,1446,1446,1446,0
+20250326,153300,267411750,1446,1446,1446,1446,0
+20250326,153200,267411750,1446,1446,1446,1446,0
+20250326,153100,267411750,1446,1446,1446,1446,0
+20250326,153000,267411750,1446,1446,1446,1446,1846
+20250326,152900,264742434,1446,1446,1446,1446,0
+20250326,152800,264742434,1446,1446,1446,1446,0
+20250326,152700,264742434,1446,1446,1446,1446,0
+20250326,152600,264742434,1446,1446,1446,1446,0
+20250326,152500,264742434,1446,1446,1446,1446,0
+20250326,152400,264742434,1446,1446,1446,1446,0
+20250326,152300,264742434,1446,1446,1446,1446,0
+20250326,152200,264742434,1446,1446,1446,1446,0
+20250326,152100,264742434,1446,1446,1446,1446,0
+20250326,152000,264742434,1446,1446,1446,1446,0
+20250326,151900,264742434,1446,1446,1446,1446,0
+20250326,151800,264742434,1446,1446,1446,1446,0
+20250326,151700,264742434,1446,1446,1446,1446,0
+20250326,151600,264742434,1446,1435,1446,1435,52
+20250326,151500,264667531,1420,1437,1437,1420,1863
+20250326,151400,262003958,1437,1438,1438,1437,210
+20250326,151300,261702162,1454,1454,1454,1454,0
+20250326,151200,261702162,1454,1454,1454,1454,0
+20250326,151100,261702162,1454,1454,1454,1454,0
+20250326,151000,261702162,1454,1454,1454,1454,0
+20250326,150900,261702162,1454,1454,1454,1454,0
+20250326,150800,261702162,1454,1454,1454,1454,0
+20250326,150700,261702162,1454,1454,1454,1454,138
+20250326,150600,261501510,1455,1447,1455,1447,17
+20250326,150500,261476791,1435,1435,1435,1435,112
+20250326,150400,261316071,1435,1435,1435,1435,3
+20250326,150300,261311766,1435,1435,1435,1435,0
+20250326,150200,261311766,1435,1435,1435,1435,0
+20250326,150100,261311766,1435,1435,1435,1435,0
+20250326,150000,261311766,1435,1435,1435,1435,392
+20250326,145900,260749246,1446,1446,1446,1446,18
+20250326,145800,260723218,1432,1432,1432,1432,0
+20250326,145700,260723218,1432,1432,1432,1432,0
+20250326,145600,260723218,1432,1432,1432,1432,210
+20250326,145500,260422498,1430,1423,1430,1423,733
+20250326,145400,259378605,1420,1420,1420,1420,0
+20250326,145300,259378605,1420,1421,1421,1420,2904
+20250326,145200,255254481,1421,1421,1421,1421,790
+20250326,145100,254131891,1423,1423,1423,1423,72
+20250326,145000,254029435,1421,1421,1421,1421,0
+20250326,144900,254029435,1421,1421,1421,1421,0
+20250326,144800,254029435,1421,1421,1421,1421,1
+20250326,144700,254028014,1421,1424,1424,1421,119
+20250326,144600,253858792,1424,1421,1424,1421,1906
+20250326,144500,251150108,1427,1427,1427,1427,0
+20250326,144400,251150108,1427,1427,1427,1427,0
+20250326,144300,251150108,1427,1427,1427,1427,0
+20250326,144200,251150108,1427,1427,1427,1427,0
+20250326,144100,251150108,1427,1427,1427,1427,10
+20250326,144000,251135838,1427,1427,1427,1427,0
+20250326,143900,251135838,1427,1427,1427,1427,0
+20250326,143800,251135838,1427,1427,1427,1427,0
+20250326,143700,251135838,1427,1427,1427,1427,200
+20250326,143600,250850438,1436,1425,1436,1422,819
+20250326,143500,249683455,1425,1425,1425,1425,83
+20250326,143400,249565180,1425,1425,1425,1425,0
+20250326,143300,249565180,1425,1425,1425,1425,0
+20250326,143200,249565180,1425,1425,1425,1425,0
+20250326,143100,249565180,1425,1425,1425,1425,0
+20250326,143000,249565180,1425,1425,1425,1425,7
+20250326,142900,249555205,1425,1425,1425,1425,10
+20250326,142800,249540955,1425,1425,1425,1425,0
+20250326,142700,249540955,1425,1425,1425,1425,0
+20250326,142600,249540955,1425,1445,1445,1425,23
+20250326,142500,249508160,1445,1433,1445,1433,261
+20250326,142400,249133805,1421,1423,1423,1421,1075
+20250326,142300,247606040,1423,1435,1435,1423,28
+20250326,142200,247566184,1423,1431,1431,1423,827
+20250326,142100,246389283,1446,1446,1446,1446,0
+20250326,142000,246389283,1446,1430,1446,1430,12
+20250326,141900,246372107,1446,1446,1446,1446,4
+20250326,141800,246366323,1447,1446,1447,1446,2
+20250326,141700,246363430,1446,1421,1446,1421,2394
+20250326,141600,242948709,1421,1428,1428,1421,4037
+20250326,141500,237211975,1428,1430,1430,1421,6911
+20250326,141400,227383932,1425,1425,1433,1424,435
+20250326,141300,226763988,1426,1430,1433,1426,292
+20250326,141200,226347093,1426,1433,1433,1426,317
+20250326,141100,225894176,1425,1427,1433,1425,2123
+20250326,141000,222856335,1424,1439,1439,1421,16311
+20250326,140900,199557755,1439,1439,1448,1438,6791
+20250326,140800,189766310,1440,1463,1472,1440,8731
+20250326,140700,177093254,1463,1534,1534,1463,16865
+20250326,140600,151830353,1544,1604,1622,1521,37033
+20250326,140500,93417558,1604,1572,1625,1567,43695
+20250326,140400,23845651,1561,1561,1561,1561,0
+20250326,140300,23845651,1561,1475,1561,1470,5984
+20250326,140200,14642806,1468,1467,1468,1467,497
+20250326,140100,13913654,1467,1467,1467,1467,0
+20250326,140000,13913654,1467,1467,1467,1467,0
+20250326,135900,13913654,1467,1467,1467,1467,0
+20250326,135800,13913654,1467,1467,1467,1467,0
+20250326,135700,13913654,1467,1467,1467,1467,0
+20250326,135600,13913654,1467,1467,1467,1467,0
+20250326,135500,13913654,1467,1467,1467,1467,0
+20250326,135400,13913654,1467,1467,1467,1467,2
+20250326,135300,13910720,1463,1463,1463,1463,0
+20250326,135200,13910720,1463,1463,1463,1463,0
+20250326,135100,13910720,1463,1463,1463,1463,0
+20250326,135000,13910720,1463,1463,1463,1463,0
+20250326,134900,13910720,1463,1463,1463,1463,0
+20250326,134800,13910720,1463,1463,1463,1463,6
+20250326,134700,13901942,1463,1463,1463,1463,0
+20250326,134600,13901942,1463,1463,1463,1463,0
+20250326,134500,13901942,1463,1463,1463,1463,0
+20250326,134400,13901942,1463,1463,1463,1463,0
+20250326,134300,13901942,1463,1463,1463,1463,0
+20250326,134200,13901942,1463,1463,1463,1463,0
+20250326,134100,13901942,1463,1463,1463,1463,0
+20250326,134000,13901942,1463,1463,1463,1463,5
+20250326,133900,13894627,1467,1467,1467,1467,0
+20250326,133800,13894627,1467,1467,1467,1467,0
+20250326,133700,13894627,1467,1467,1467,1467,0
+20250326,133600,13894627,1467,1467,1467,1467,0
+20250326,133500,13894627,1467,1467,1467,1467,0
+20250326,133400,13894627,1467,1467,1467,1467,0
+20250326,133300,13894627,1467,1467,1467,1467,0
+20250326,133200,13894627,1467,1467,1467,1467,0
+20250326,133100,13894627,1467,1467,1467,1467,0
+20250326,133000,13894627,1467,1467,1467,1467,10
+20250326,132900,13879957,1468,1468,1468,1468,0
+20250326,132800,13879957,1468,1468,1468,1468,0
+20250326,132700,13879957,1468,1468,1468,1468,0
+20250326,132600,13879957,1468,1468,1468,1468,0
+20250326,132500,13879957,1468,1468,1468,1468,0
+20250326,132400,13879957,1468,1468,1468,1468,0
+20250326,132300,13879957,1468,1468,1468,1468,0
+20250326,132200,13879957,1468,1468,1468,1468,0
+20250326,132100,13879957,1468,1468,1468,1468,0
+20250326,132000,13879957,1468,1468,1468,1468,0
+20250326,131900,13879957,1468,1468,1468,1468,0
+20250326,131800,13879957,1468,1468,1468,1468,0
+20250326,131700,13879957,1468,1468,1468,1468,0
+20250326,131600,13879957,1468,1468,1468,1468,0
+20250326,131500,13879957,1468,1468,1468,1468,0
+20250326,131400,13879957,1468,1468,1468,1468,0
+20250326,131300,13879957,1468,1468,1468,1468,99
+20250326,131200,13734625,1462,1462,1462,1462,0
+20250326,131100,13734625,1462,1462,1462,1462,0
+20250326,131000,13734625,1462,1462,1462,1462,0
+20250326,130900,13734625,1462,1462,1462,1462,0
+20250326,130800,13734625,1462,1462,1462,1462,0
+20250326,130700,13734625,1462,1462,1462,1462,0
+20250326,130600,13734625,1462,1462,1462,1462,0
+20250326,130500,13734625,1462,1462,1462,1462,0
+20250326,130400,13734625,1462,1462,1462,1462,0
+20250326,130300,13734625,1462,1462,1462,1462,0
+20250326,130200,13734625,1462,1462,1462,1462,0
+20250326,130100,13734625,1462,1462,1462,1462,0
+20250326,130000,13734625,1462,1462,1462,1462,2
+20250326,125900,13731701,1462,1462,1462,1462,0
+20250326,125800,13731701,1462,1462,1462,1462,355
+20250326,125700,13212691,1462,1462,1462,1462,0
+20250326,125600,13212691,1462,1462,1462,1462,0
+20250326,125500,13212691,1462,1462,1462,1462,0
+20250326,125400,13212691,1462,1462,1462,1462,0
+20250326,125300,13212691,1462,1462,1462,1462,0
+20250326,125200,13212691,1462,1462,1462,1462,0
+20250326,125100,13212691,1462,1462,1462,1462,0
+20250326,125000,13212691,1462,1462,1462,1462,0
+20250326,124900,13212691,1462,1462,1462,1462,0
+20250326,124800,13212691,1462,1462,1462,1462,0
+20250326,124700,13212691,1462,1462,1462,1462,729
+20250326,124600,12146893,1462,1462,1462,1462,0
+20250326,124500,12146893,1462,1462,1462,1462,0
+20250326,124400,12146893,1462,1462,1462,1462,0
+20250326,124300,12146893,1462,1462,1462,1462,0
+20250326,124200,12146893,1462,1462,1462,1462,0
+20250326,124100,12146893,1462,1462,1462,1462,0
+20250326,124000,12146893,1462,1462,1462,1462,0
+20250326,123900,12146893,1462,1462,1462,1462,0
+20250326,123800,12146893,1462,1462,1462,1462,0
+20250326,123700,12146893,1462,1462,1462,1462,0
+20250326,123600,12146893,1462,1462,1462,1462,0
+20250326,123500,12146893,1462,1462,1462,1462,148
+20250326,123400,11930517,1462,1462,1462,1462,0
+20250326,123300,11930517,1462,1462,1462,1462,0
+20250326,123200,11930517,1462,1462,1462,1462,147
+20250326,123100,11715603,1462,1462,1462,1462,148
+20250326,123000,11499227,1458,1458,1458,1458,0
+20250326,122900,11499227,1458,1458,1458,1458,0
+20250326,122800,11499227,1458,1458,1458,1458,0
+20250326,122700,11499227,1458,1458,1458,1458,0
+20250326,122600,11499227,1458,1458,1458,1458,8
+20250326,122500,11487563,1462,1462,1462,1462,146
+20250326,122400,11274111,1462,1461,1462,1461,766
+20250326,122300,10154238,1461,1461,1461,1461,0
+20250326,122200,10154238,1461,1461,1461,1461,147
+20250326,122100,9939471,1461,1461,1461,1461,0
+20250326,122000,9939471,1461,1461,1461,1461,0
+20250326,121900,9939471,1461,1461,1461,1461,100
+20250326,121800,9793371,1458,1458,1458,1458,1
+20250326,121700,9791913,1458,1458,1458,1458,0
+20250326,121600,9791913,1458,1458,1458,1458,400
+20250326,121500,9208713,1459,1458,1459,1458,325
+20250326,121400,8734862,1458,1458,1458,1458,11
+20250326,121300,8718824,1458,1453,1458,1453,1000
+20250326,121200,7262196,1432,1432,1432,1432,0
+20250326,121100,7262196,1432,1432,1432,1432,0
+20250326,121000,7262196,1432,1432,1432,1432,0
+20250326,120900,7262196,1432,1432,1432,1432,0
+20250326,120800,7262196,1432,1432,1432,1432,0
+20250326,120700,7262196,1432,1432,1432,1432,0
+20250326,120600,7262196,1432,1432,1432,1432,0
+20250326,120500,7262196,1432,1432,1432,1432,0
+20250326,120400,7262196,1432,1432,1432,1432,0
+20250326,120300,7262196,1432,1432,1432,1432,0
+20250326,120200,7262196,1432,1432,1432,1432,0
+20250326,120100,7262196,1432,1432,1432,1432,0
+20250326,120000,7262196,1432,1432,1432,1432,0
+20250326,115900,7262196,1432,1432,1432,1432,0
+20250326,115800,7262196,1432,1432,1432,1432,0
+20250326,115700,7262196,1432,1432,1432,1432,0
+20250326,115600,7262196,1432,1432,1432,1432,0
+20250326,115500,7262196,1432,1432,1432,1432,0
+20250326,115400,7262196,1432,1432,1432,1432,0
+20250326,115300,7262196,1432,1432,1432,1432,0
+20250326,115200,7262196,1432,1432,1432,1432,0
+20250326,115100,7262196,1432,1432,1432,1432,0
+20250326,115000,7262196,1432,1432,1432,1432,0
+20250326,114900,7262196,1432,1432,1432,1432,0
+20250326,114800,7262196,1432,1432,1432,1432,0
+20250326,114700,7262196,1432,1432,1432,1432,0
+20250326,114600,7262196,1432,1432,1432,1432,0
+20250326,114500,7262196,1432,1432,1432,1432,0
+20250326,114400,7262196,1432,1432,1432,1432,0
+20250326,114300,7262196,1432,1432,1432,1432,0
+20250326,114200,7262196,1432,1432,1432,1432,0
+20250326,114100,7262196,1432,1432,1432,1432,0
+20250326,114000,7262196,1432,1432,1432,1432,0
+20250326,113900,7262196,1432,1432,1432,1432,0
+20250326,113800,7262196,1432,1432,1432,1432,0
+20250326,113700,7262196,1432,1432,1432,1432,0
+20250326,113600,7262196,1432,1432,1432,1432,0
+20250326,113500,7262196,1432,1432,1432,1432,0
+20250326,113400,7262196,1432,1432,1432,1432,0
+20250326,113300,7262196,1432,1432,1432,1432,0
+20250326,113200,7262196,1432,1432,1432,1432,0
+20250326,113100,7262196,1432,1432,1432,1432,0
+20250326,113000,7262196,1432,1432,1432,1432,0
+20250326,112900,7262196,1432,1432,1432,1432,0
+20250326,112800,7262196,1432,1432,1432,1432,0
+20250326,112700,7262196,1432,1432,1432,1432,0
+20250326,112600,7262196,1432,1432,1432,1432,10
+20250326,112500,7247876,1431,1431,1431,1431,0
+20250326,112400,7247876,1431,1431,1431,1431,0
+20250326,112300,7247876,1431,1431,1431,1431,0
+20250326,112200,7247876,1431,1431,1431,1431,0
+20250326,112100,7247876,1431,1431,1431,1431,0
+20250326,112000,7247876,1431,1431,1431,1431,0
+20250326,111900,7247876,1431,1431,1431,1431,0
+20250326,111800,7247876,1431,1431,1431,1431,0
+20250326,111700,7247876,1431,1431,1431,1431,0
+20250326,111600,7247876,1431,1431,1431,1431,0
+20250326,111500,7247876,1431,1431,1431,1431,0
+20250326,111400,7247876,1431,1431,1431,1431,0
+20250326,111300,7247876,1431,1431,1431,1431,0
+20250326,111200,7247876,1431,1431,1431,1431,0
+20250326,111100,7247876,1431,1431,1431,1431,0
+20250326,111000,7247876,1431,1432,1432,1431,123
+20250326,110900,7071798,1454,1454,1454,1454,0
+20250326,110800,7071798,1454,1454,1454,1454,0
+20250326,110700,7071798,1454,1454,1454,1454,0
+20250326,110600,7071798,1454,1454,1454,1454,0
+20250326,110500,7071798,1454,1454,1454,1454,0
+20250326,110400,7071798,1454,1454,1454,1454,0
+20250326,110300,7071798,1454,1454,1454,1454,8
+20250326,110200,7060166,1454,1454,1454,1454,1
+20250326,110100,7058712,1457,1457,1457,1457,0
+20250326,110000,7058712,1457,1457,1457,1457,0
+20250326,105900,7058712,1457,1457,1457,1457,0
+20250326,105800,7058712,1457,1457,1457,1457,0
+20250326,105700,7058712,1457,1457,1457,1457,0
+20250326,105600,7058712,1457,1457,1457,1457,0
+20250326,105500,7058712,1457,1457,1457,1457,0
+20250326,105400,7058712,1457,1457,1457,1457,0
+20250326,105300,7058712,1457,1457,1457,1457,0
+20250326,105200,7058712,1457,1457,1457,1457,0
+20250326,105100,7058712,1457,1457,1457,1457,0
+20250326,105000,7058712,1457,1457,1457,1457,0
+20250326,104900,7058712,1457,1457,1457,1457,0
+20250326,104800,7058712,1457,1457,1457,1457,0
+20250326,104700,7058712,1457,1457,1457,1457,0
+20250326,104600,7058712,1457,1457,1457,1457,0
+20250326,104500,7058712,1457,1457,1457,1457,0
+20250326,104400,7058712,1457,1457,1457,1457,6
+20250326,104300,7049970,1454,1454,1454,1454,0
+20250326,104200,7049970,1454,1454,1454,1454,0
+20250326,104100,7049970,1454,1454,1454,1454,0
+20250326,104000,7049970,1454,1454,1454,1454,0
+20250326,103900,7049970,1454,1454,1454,1454,1
+20250326,103800,7048516,1452,1452,1452,1452,0
+20250326,103700,7048516,1452,1452,1452,1452,0
+20250326,103600,7048516,1452,1452,1452,1452,0
+20250326,103500,7048516,1452,1452,1452,1452,0
+20250326,103400,7048516,1452,1452,1452,1452,0
+20250326,103300,7048516,1452,1452,1452,1452,0
+20250326,103200,7048516,1452,1452,1452,1452,0
+20250326,103100,7048516,1452,1452,1452,1452,0
+20250326,103000,7048516,1452,1452,1452,1452,0
+20250326,102900,7048516,1452,1452,1452,1452,0
+20250326,102800,7048516,1452,1452,1452,1452,0
+20250326,102700,7048516,1452,1452,1452,1452,0
+20250326,102600,7048516,1452,1452,1452,1452,0
+20250326,102500,7048516,1452,1452,1452,1452,0
+20250326,102400,7048516,1452,1452,1452,1452,0
+20250326,102300,7048516,1452,1452,1452,1452,0
+20250326,102200,7048516,1452,1452,1452,1452,0
+20250326,102100,7048516,1452,1452,1452,1452,0
+20250326,102000,7048516,1452,1452,1452,1452,0
+20250326,101900,7048516,1452,1452,1452,1452,5
+20250326,101800,7041256,1456,1452,1456,1452,441
+20250326,101700,6400916,1452,1452,1452,1452,0
+20250326,101600,6400916,1452,1452,1452,1452,0
+20250326,101500,6400916,1452,1452,1452,1452,1
+20250326,101400,6399464,1432,1432,1432,1432,0
+20250326,101300,6399464,1432,1432,1432,1432,0
+20250326,101200,6399464,1432,1432,1432,1432,0
+20250326,101100,6399464,1432,1432,1432,1432,0
+20250326,101000,6399464,1432,1432,1432,1432,1
+20250326,100900,6398032,1452,1452,1452,1452,0
+20250326,100800,6398032,1452,1452,1452,1452,0
+20250326,100700,6398032,1452,1452,1452,1452,0
+20250326,100600,6398032,1452,1452,1452,1452,0
+20250326,100500,6398032,1452,1452,1452,1452,0
+20250326,100400,6398032,1452,1452,1452,1452,0
+20250326,100300,6398032,1452,1452,1452,1452,453
+20250326,100200,5740276,1453,1453,1453,1453,329
+20250326,100100,5262239,1455,1454,1455,1454,110
+20250326,100000,5102197,1431,1431,1431,1431,0
+20250326,095900,5102197,1431,1431,1431,1431,0
+20250326,095800,5102197,1431,1431,1431,1431,0
+20250326,095700,5102197,1431,1431,1431,1431,0
+20250326,095600,5102197,1431,1431,1431,1431,0
+20250326,095500,5102197,1431,1431,1431,1431,0
+20250326,095400,5102197,1431,1431,1431,1431,0
+20250326,095300,5102197,1431,1431,1431,1431,2992
+20250326,095200,820645,1431,1431,1431,1431,0
+20250326,095100,820645,1431,1431,1431,1431,0
+20250326,095000,820645,1431,1431,1431,1431,0
+20250326,094900,820645,1431,1431,1431,1431,0
+20250326,094800,820645,1431,1431,1431,1431,0
+20250326,094700,820645,1431,1457,1457,1431,2
+20250326,094600,817757,1457,1457,1457,1457,1
+20250326,094500,816300,1431,1431,1431,1431,0
+20250326,094400,816300,1431,1431,1431,1431,0
+20250326,094300,816300,1431,1431,1431,1431,0
+20250326,094200,816300,1431,1431,1431,1431,0
+20250326,094100,816300,1431,1431,1431,1431,0
+20250326,094000,816300,1431,1431,1431,1431,0
+20250326,093900,816300,1431,1431,1431,1431,0
+20250326,093800,816300,1431,1431,1431,1431,0
+20250326,093700,816300,1431,1431,1431,1431,0
+20250326,093600,816300,1431,1431,1431,1431,0
+20250326,093500,816300,1431,1431,1431,1431,6
+20250326,093400,807714,1431,1431,1431,1431,0
+20250326,093300,807714,1431,1431,1431,1431,0
+20250326,093200,807714,1431,1431,1431,1431,0
+20250326,093100,807714,1431,1431,1431,1431,0
+20250326,093000,807714,1431,1431,1431,1431,0
+20250326,092900,807714,1431,1431,1431,1431,0
+20250326,092800,807714,1431,1431,1431,1431,0
+20250326,092700,807714,1431,1431,1431,1431,0
+20250326,092600,807714,1431,1431,1431,1431,0
+20250326,092500,807714,1431,1431,1431,1431,0
+20250326,092400,807714,1431,1431,1431,1431,0
+20250326,092300,807714,1431,1431,1431,1431,0
+20250326,092200,807714,1431,1431,1431,1431,0
+20250326,092100,807714,1431,1431,1431,1431,0
+20250326,092000,807714,1431,1431,1431,1431,0
+20250326,091900,807714,1431,1431,1431,1431,2
+20250326,091800,804852,1460,1460,1460,1460,0
+20250326,091700,804852,1460,1460,1460,1460,0
+20250326,091600,804852,1460,1460,1460,1460,0
+20250326,091500,804852,1460,1460,1460,1460,7
+20250326,091400,794632,1460,1460,1460,1460,0
+20250326,091300,794632,1460,1460,1460,1460,0
+20250326,091200,794632,1460,1458,1460,1458,110
+20250326,091100,634125,1422,1422,1422,1422,0
+20250326,091000,634125,1422,1422,1422,1422,0
+20250326,090900,634125,1422,1422,1422,1422,0
+20250326,090800,634125,1422,1422,1422,1422,0
+20250326,090700,634125,1422,1422,1422,1422,0
+20250326,090600,634125,1422,1422,1422,1422,0
+20250326,090500,634125,1422,1422,1422,1422,0
+20250326,090400,634125,1422,1423,1423,1422,100
+20250326,090300,491893,1423,1423,1423,1423,2
+20250326,090200,489047,1462,1462,1462,1462,0
+20250326,090100,489047,1462,1438,1462,1438,300
+20250326,090000,55380,1420,1420,1420,1420,39

123750/min/candle-20250327.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201900,13826893,1422,1422,1422,1422,569
+20250327,201800,13826893,1422,1422,1422,1422,0
+20250327,201700,13826893,1422,1422,1422,1422,0
+20250327,201600,13826893,1422,1422,1422,1422,0
+20250327,201500,13826893,1422,1422,1422,1422,0
+20250327,201400,13826893,1422,1422,1422,1422,0
+20250327,201300,13826893,1422,1422,1422,1422,0
+20250327,201200,13826893,1422,1422,1422,1422,0
+20250327,201100,13826893,1422,1422,1422,1422,0
+20250327,201000,13826893,1422,1422,1422,1422,0
+20250327,200900,13826893,1422,1422,1422,1422,0
+20250327,200800,13826893,1422,1422,1422,1422,0
+20250327,200700,13826893,1422,1422,1422,1422,0
+20250327,200600,13826893,1422,1422,1422,1422,0
+20250327,200500,13826893,1422,1422,1422,1422,0
+20250327,200400,13826893,1422,1422,1422,1422,0
+20250327,200300,13826893,1422,1422,1422,1422,0
+20250327,200200,13826893,1422,1422,1422,1422,0
+20250327,200100,13826893,1422,1422,1422,1422,0
+20250327,200000,13826893,1422,1422,1422,1422,0
+20250327,195900,13826893,1422,1422,1422,1422,0
+20250327,195800,13826893,1422,1422,1422,1422,0
+20250327,195700,13826893,1422,1422,1422,1422,0
+20250327,195600,13826893,1422,1422,1422,1422,0
+20250327,195500,13826893,1422,1422,1422,1422,0
+20250327,195400,13826893,1422,1422,1422,1422,0
+20250327,195300,13826893,1422,1422,1422,1422,0
+20250327,195200,13826893,1422,1422,1422,1422,0
+20250327,195100,13826893,1422,1422,1422,1422,0
+20250327,195000,13826893,1422,1422,1422,1422,0
+20250327,194900,13826893,1422,1422,1422,1422,569
+20250327,194800,13826893,1422,1422,1422,1422,0
+20250327,194700,13826893,1422,1422,1422,1422,0
+20250327,194600,13826893,1422,1422,1422,1422,0
+20250327,194500,13826893,1422,1422,1422,1422,0
+20250327,194400,13826893,1422,1422,1422,1422,0
+20250327,194300,13826893,1422,1422,1422,1422,0
+20250327,194200,13826893,1422,1422,1422,1422,0
+20250327,194100,13826893,1422,1422,1422,1422,0
+20250327,194000,13826893,1422,1422,1422,1422,0
+20250327,193900,13826893,1422,1422,1422,1422,0
+20250327,193800,13826893,1422,1422,1422,1422,0
+20250327,193700,13826893,1422,1422,1422,1422,0
+20250327,193600,13826893,1422,1422,1422,1422,0
+20250327,193500,13826893,1422,1422,1422,1422,0
+20250327,193400,13826893,1422,1422,1422,1422,0
+20250327,193300,13826893,1422,1422,1422,1422,0
+20250327,193200,13826893,1422,1422,1422,1422,0
+20250327,193100,13826893,1422,1422,1422,1422,0
+20250327,193000,13826893,1422,1422,1422,1422,0
+20250327,192900,13826893,1422,1422,1422,1422,0
+20250327,192800,13826893,1422,1422,1422,1422,0
+20250327,192700,13826893,1422,1422,1422,1422,0
+20250327,192600,13826893,1422,1422,1422,1422,0
+20250327,192500,13826893,1422,1422,1422,1422,0
+20250327,192400,13826893,1422,1422,1422,1422,0
+20250327,192300,13826893,1422,1422,1422,1422,0
+20250327,192200,13826893,1422,1422,1422,1422,0
+20250327,192100,13826893,1422,1422,1422,1422,0
+20250327,192000,13826893,1422,1422,1422,1422,0
+20250327,191900,13826893,1422,1422,1422,1422,569
+20250327,191800,13826893,1422,1422,1422,1422,0
+20250327,191700,13826893,1422,1422,1422,1422,0
+20250327,191600,13826893,1422,1422,1422,1422,0
+20250327,191500,13826893,1422,1422,1422,1422,0
+20250327,191400,13826893,1422,1422,1422,1422,0
+20250327,191300,13826893,1422,1422,1422,1422,0
+20250327,191200,13826893,1422,1422,1422,1422,0
+20250327,191100,13826893,1422,1422,1422,1422,0
+20250327,191000,13826893,1422,1422,1422,1422,0
+20250327,190900,13826893,1422,1422,1422,1422,0
+20250327,190800,13826893,1422,1422,1422,1422,0
+20250327,190700,13826893,1422,1422,1422,1422,0
+20250327,190600,13826893,1422,1422,1422,1422,0
+20250327,190500,13826893,1422,1422,1422,1422,0
+20250327,190400,13826893,1422,1422,1422,1422,0
+20250327,190300,13826893,1422,1422,1422,1422,0
+20250327,190200,13826893,1422,1422,1422,1422,0
+20250327,190100,13826893,1422,1422,1422,1422,0
+20250327,190000,13826893,1422,1422,1422,1422,0
+20250327,185900,13826893,1422,1422,1422,1422,0
+20250327,185800,13826893,1422,1422,1422,1422,0
+20250327,185700,13826893,1422,1422,1422,1422,0
+20250327,185600,13826893,1422,1422,1422,1422,0
+20250327,185500,13826893,1422,1422,1422,1422,0
+20250327,185400,13826893,1422,1422,1422,1422,0
+20250327,185300,13826893,1422,1422,1422,1422,0
+20250327,185200,13826893,1422,1422,1422,1422,0
+20250327,185100,13826893,1422,1422,1422,1422,0
+20250327,185000,13826893,1422,1422,1422,1422,0
+20250327,184900,13826893,1422,1422,1422,1422,569
+20250327,184800,13826893,1422,1422,1422,1422,0
+20250327,184700,13826893,1422,1422,1422,1422,0
+20250327,184600,13826893,1422,1422,1422,1422,0
+20250327,184500,13826893,1422,1422,1422,1422,0
+20250327,184400,13826893,1422,1422,1422,1422,0
+20250327,184300,13826893,1422,1422,1422,1422,0
+20250327,184200,13826893,1422,1422,1422,1422,0
+20250327,184100,13826893,1422,1422,1422,1422,0
+20250327,184000,13826893,1422,1422,1422,1422,0
+20250327,183900,13826893,1422,1422,1422,1422,0
+20250327,183800,13826893,1422,1422,1422,1422,0
+20250327,183700,13826893,1422,1422,1422,1422,0
+20250327,183600,13826893,1422,1422,1422,1422,0
+20250327,183500,13826893,1422,1422,1422,1422,0
+20250327,183400,13826893,1422,1422,1422,1422,0
+20250327,183300,13826893,1422,1422,1422,1422,0
+20250327,183200,13826893,1422,1422,1422,1422,0
+20250327,183100,13826893,1422,1422,1422,1422,0
+20250327,183000,13826893,1422,1422,1422,1422,0
+20250327,182900,13826893,1422,1422,1422,1422,0
+20250327,182800,13826893,1422,1422,1422,1422,0
+20250327,182700,13826893,1422,1422,1422,1422,0
+20250327,182600,13826893,1422,1422,1422,1422,0
+20250327,182500,13826893,1422,1422,1422,1422,0
+20250327,182400,13826893,1422,1422,1422,1422,0
+20250327,182300,13826893,1422,1422,1422,1422,0
+20250327,182200,13826893,1422,1422,1422,1422,0
+20250327,182100,13826893,1422,1422,1422,1422,0
+20250327,182000,13826893,1422,1422,1422,1422,0
+20250327,181900,13826893,1422,1422,1422,1422,569
+20250327,181800,13826893,1422,1422,1422,1422,0
+20250327,181700,13826893,1422,1422,1422,1422,0
+20250327,181600,13826893,1422,1422,1422,1422,0
+20250327,181500,13826893,1422,1422,1422,1422,0
+20250327,181400,13826893,1422,1422,1422,1422,0
+20250327,181300,13826893,1422,1422,1422,1422,0
+20250327,181200,13826893,1422,1422,1422,1422,0
+20250327,181100,13826893,1422,1422,1422,1422,0
+20250327,181000,13826893,1422,1422,1422,1422,0
+20250327,180900,13826893,1422,1422,1422,1422,0
+20250327,180800,13826893,1422,1422,1422,1422,0
+20250327,180700,13826893,1422,1422,1422,1422,0
+20250327,180600,13826893,1422,1422,1422,1422,0
+20250327,180500,13826893,1422,1422,1422,1422,0
+20250327,180400,13826893,1422,1422,1422,1422,0
+20250327,180300,13826893,1422,1422,1422,1422,0
+20250327,180200,13826893,1422,1422,1422,1422,0
+20250327,180100,13826893,1422,1422,1422,1422,0
+20250327,180000,13826893,1422,1422,1422,1422,0
+20250327,175900,13826893,1422,1422,1422,1422,0
+20250327,175800,13826893,1422,1422,1422,1422,0
+20250327,175700,13826893,1422,1422,1422,1422,0
+20250327,175600,13826893,1422,1422,1422,1422,0
+20250327,175500,13826893,1422,1422,1422,1422,0
+20250327,175400,13826893,1422,1422,1422,1422,0
+20250327,175300,13826893,1422,1422,1422,1422,0
+20250327,175200,13826893,1422,1422,1422,1422,0
+20250327,175100,13826893,1422,1422,1422,1422,0
+20250327,175000,13826893,1422,1422,1422,1422,0
+20250327,174900,13826893,1422,1422,1422,1422,569
+20250327,174800,13826893,1422,1422,1422,1422,0
+20250327,174700,13826893,1422,1422,1422,1422,0
+20250327,174600,13826893,1422,1422,1422,1422,0
+20250327,174500,13826893,1422,1422,1422,1422,0
+20250327,174400,13826893,1422,1422,1422,1422,0
+20250327,174300,13826893,1422,1422,1422,1422,0
+20250327,174200,13826893,1422,1422,1422,1422,0
+20250327,174100,13826893,1422,1422,1422,1422,0
+20250327,174000,13826893,1422,1422,1422,1422,0
+20250327,173900,13826893,1422,1422,1422,1422,0
+20250327,173800,13826893,1422,1422,1422,1422,0
+20250327,173700,13826893,1422,1422,1422,1422,0
+20250327,173600,13826893,1422,1422,1422,1422,0
+20250327,173500,13826893,1422,1422,1422,1422,0
+20250327,173400,13826893,1422,1422,1422,1422,0
+20250327,173300,13826893,1422,1422,1422,1422,0
+20250327,173200,13826893,1422,1422,1422,1422,0
+20250327,173100,13826893,1422,1422,1422,1422,0
+20250327,173000,13826893,1422,1422,1422,1422,0
+20250327,172900,13826893,1422,1422,1422,1422,0
+20250327,172800,13826893,1422,1422,1422,1422,0
+20250327,172700,13826893,1422,1422,1422,1422,0
+20250327,172600,13826893,1422,1422,1422,1422,0
+20250327,172500,13826893,1422,1422,1422,1422,0
+20250327,172400,13826893,1422,1422,1422,1422,0
+20250327,172300,13826893,1422,1422,1422,1422,0
+20250327,172200,13826893,1422,1422,1422,1422,0
+20250327,172100,13826893,1422,1422,1422,1422,0
+20250327,172000,13826893,1422,1422,1422,1422,0
+20250327,171900,13826893,1422,1422,1422,1422,569
+20250327,171800,13826893,1422,1422,1422,1422,0
+20250327,171700,13826893,1422,1422,1422,1422,0
+20250327,171600,13826893,1422,1422,1422,1422,0
+20250327,171500,13826893,1422,1422,1422,1422,0
+20250327,171400,13826893,1422,1422,1422,1422,0
+20250327,171300,13826893,1422,1422,1422,1422,0
+20250327,171200,13826893,1422,1422,1422,1422,0
+20250327,171100,13826893,1422,1422,1422,1422,0
+20250327,171000,13826893,1422,1422,1422,1422,0
+20250327,170900,13826893,1422,1422,1422,1422,0
+20250327,170800,13826893,1422,1422,1422,1422,0
+20250327,170700,13826893,1422,1422,1422,1422,0
+20250327,170600,13826893,1422,1422,1422,1422,0
+20250327,170500,13826893,1422,1422,1422,1422,0
+20250327,170400,13826893,1422,1422,1422,1422,0
+20250327,170300,13826893,1422,1422,1422,1422,0
+20250327,170200,13826893,1422,1422,1422,1422,0
+20250327,170100,13826893,1422,1422,1422,1422,0
+20250327,170000,13826893,1422,1422,1422,1422,0
+20250327,165900,13826893,1422,1422,1422,1422,0
+20250327,165800,13826893,1422,1422,1422,1422,0
+20250327,165700,13826893,1422,1422,1422,1422,0
+20250327,165600,13826893,1422,1422,1422,1422,0
+20250327,165500,13826893,1422,1422,1422,1422,0
+20250327,165400,13826893,1422,1422,1422,1422,0
+20250327,165300,13826893,1422,1422,1422,1422,0
+20250327,165200,13826893,1422,1422,1422,1422,0
+20250327,165100,13826893,1422,1422,1422,1422,0
+20250327,165000,13826893,1422,1422,1422,1422,0
+20250327,164900,13826893,1422,1422,1422,1422,569
+20250327,164800,13826893,1422,1422,1422,1422,0
+20250327,164700,13826893,1422,1422,1422,1422,0
+20250327,164600,13826893,1422,1422,1422,1422,0
+20250327,164500,13826893,1422,1422,1422,1422,0
+20250327,164400,13826893,1422,1422,1422,1422,0
+20250327,164300,13826893,1422,1422,1422,1422,0
+20250327,164200,13826893,1422,1422,1422,1422,0
+20250327,164100,13826893,1422,1422,1422,1422,0
+20250327,164000,13826893,1422,1422,1422,1422,0
+20250327,163900,13826893,1422,1422,1422,1422,0
+20250327,163800,13826893,1422,1422,1422,1422,0
+20250327,163700,13826893,1422,1422,1422,1422,0
+20250327,163600,13826893,1422,1422,1422,1422,0
+20250327,163500,13826893,1422,1422,1422,1422,0
+20250327,163400,13826893,1422,1422,1422,1422,0
+20250327,163300,13826893,1422,1422,1422,1422,0
+20250327,163200,13826893,1422,1422,1422,1422,0
+20250327,163100,13826893,1422,1422,1422,1422,0
+20250327,163000,13826893,1422,1422,1422,1422,0
+20250327,162900,13826893,1422,1422,1422,1422,0
+20250327,162800,13826893,1422,1422,1422,1422,0
+20250327,162700,13826893,1422,1422,1422,1422,0
+20250327,162600,13826893,1422,1422,1422,1422,0
+20250327,162500,13826893,1422,1422,1422,1422,0
+20250327,162400,13826893,1422,1422,1422,1422,0
+20250327,162300,13826893,1422,1422,1422,1422,0
+20250327,162200,13826893,1422,1422,1422,1422,0
+20250327,162100,13826893,1422,1422,1422,1422,0
+20250327,162000,13826893,1422,1422,1422,1422,0
+20250327,161900,13826893,1422,1422,1422,1422,569
+20250327,161800,13826893,1422,1422,1422,1422,0
+20250327,161700,13826893,1422,1422,1422,1422,0
+20250327,161600,13826893,1422,1422,1422,1422,0
+20250327,161500,13826893,1422,1422,1422,1422,0
+20250327,161400,13826893,1422,1422,1422,1422,0
+20250327,161300,13826893,1422,1422,1422,1422,0
+20250327,161200,13826893,1422,1422,1422,1422,0
+20250327,161100,13826893,1422,1422,1422,1422,0
+20250327,161000,13826893,1422,1422,1422,1422,0
+20250327,160900,13826893,1422,1422,1422,1422,0
+20250327,160800,13826893,1422,1422,1422,1422,0
+20250327,160700,13826893,1422,1422,1422,1422,0
+20250327,160600,13826893,1422,1422,1422,1422,0
+20250327,160500,13826893,1422,1422,1422,1422,0
+20250327,160400,13826893,1422,1422,1422,1422,0
+20250327,160300,13826893,1422,1422,1422,1422,0
+20250327,160200,13826893,1422,1422,1422,1422,0
+20250327,160100,13826893,1422,1422,1422,1422,0
+20250327,160000,13826893,1422,1422,1422,1422,0
+20250327,155900,13826893,1422,1422,1422,1422,0
+20250327,155800,13826893,1422,1422,1422,1422,0
+20250327,155700,13826893,1422,1422,1422,1422,0
+20250327,155600,13826893,1422,1422,1422,1422,0
+20250327,155500,13826893,1422,1422,1422,1422,0
+20250327,155400,13826893,1422,1422,1422,1422,0
+20250327,155300,13826893,1422,1422,1422,1422,0
+20250327,155200,13826893,1422,1422,1422,1422,0
+20250327,155100,13826893,1422,1422,1422,1422,0
+20250327,155000,13826893,1422,1422,1422,1422,0
+20250327,154900,13826893,1422,1422,1422,1422,569
+20250327,154800,13826893,1422,1422,1422,1422,0
+20250327,154700,13826893,1422,1422,1422,1422,0
+20250327,154600,13826893,1422,1422,1422,1422,0
+20250327,154500,13826893,1422,1422,1422,1422,0
+20250327,154400,13826893,1422,1422,1422,1422,0
+20250327,154300,13826893,1422,1422,1422,1422,0
+20250327,154200,13826893,1422,1422,1422,1422,0
+20250327,154100,13826893,1422,1422,1422,1422,0
+20250327,154000,13826893,1422,1422,1422,1422,0
+20250327,153900,13826893,1422,1422,1422,1422,0
+20250327,153800,13826893,1422,1422,1422,1422,0
+20250327,153700,13826893,1422,1422,1422,1422,0
+20250327,153600,13826893,1422,1422,1422,1422,0
+20250327,153500,13826893,1422,1422,1422,1422,0
+20250327,153400,13826893,1422,1422,1422,1422,0
+20250327,153300,13826893,1422,1422,1422,1422,0
+20250327,153200,13826893,1422,1422,1422,1422,0
+20250327,153100,13826893,1422,1422,1422,1422,0
+20250327,153000,13826893,1422,1422,1422,1422,569
+20250327,152900,13017775,1426,1426,1426,1426,0
+20250327,152800,13017775,1426,1426,1426,1426,0
+20250327,152700,13017775,1426,1426,1426,1426,0
+20250327,152600,13017775,1426,1426,1426,1426,0
+20250327,152500,13017775,1426,1426,1426,1426,0
+20250327,152400,13017775,1426,1426,1426,1426,0
+20250327,152300,13017775,1426,1426,1426,1426,0
+20250327,152200,13017775,1426,1426,1426,1426,0
+20250327,152100,13017775,1426,1426,1426,1426,0
+20250327,152000,13017775,1426,1426,1426,1426,0
+20250327,151900,13017775,1426,1426,1426,1426,0
+20250327,151800,13017775,1426,1426,1426,1426,0
+20250327,151700,13017775,1426,1426,1426,1426,50
+20250327,151600,12946475,1426,1426,1426,1426,0
+20250327,151500,12946475,1426,1426,1426,1426,0
+20250327,151400,12946475,1426,1426,1426,1425,1887
+20250327,151300,10256685,1425,1425,1425,1425,0
+20250327,151200,10256685,1425,1425,1425,1425,0
+20250327,151100,10256685,1425,1425,1425,1425,0
+20250327,151000,10256685,1425,1425,1425,1425,0
+20250327,150900,10256685,1425,1425,1425,1425,0
+20250327,150800,10256685,1425,1425,1425,1425,0
+20250327,150700,10256685,1425,1425,1425,1425,0
+20250327,150600,10256685,1425,1425,1425,1425,0
+20250327,150500,10256685,1425,1425,1425,1425,0
+20250327,150400,10256685,1425,1425,1425,1425,0
+20250327,150300,10256685,1425,1425,1425,1425,0
+20250327,150200,10256685,1425,1425,1425,1425,0
+20250327,150100,10256685,1425,1425,1425,1425,0
+20250327,150000,10256685,1425,1425,1425,1425,0
+20250327,145900,10256685,1425,1425,1425,1425,0
+20250327,145800,10256685,1425,1425,1425,1425,0
+20250327,145700,10256685,1425,1425,1425,1425,0
+20250327,145600,10256685,1425,1425,1425,1425,0
+20250327,145500,10256685,1425,1425,1425,1425,0
+20250327,145400,10256685,1425,1425,1425,1425,50
+20250327,145300,10185435,1425,1425,1425,1425,0
+20250327,145200,10185435,1425,1425,1425,1425,0
+20250327,145100,10185435,1425,1425,1425,1425,0
+20250327,145000,10185435,1425,1425,1425,1425,0
+20250327,144900,10185435,1425,1425,1425,1425,0
+20250327,144800,10185435,1425,1425,1425,1425,0
+20250327,144700,10185435,1425,1425,1425,1425,0
+20250327,144600,10185435,1425,1425,1425,1425,0
+20250327,144500,10185435,1425,1425,1425,1425,0
+20250327,144400,10185435,1425,1425,1425,1425,0
+20250327,144300,10185435,1425,1425,1425,1425,0
+20250327,144200,10185435,1425,1425,1425,1425,100
+20250327,144100,10042935,1425,1425,1425,1425,0
+20250327,144000,10042935,1425,1425,1425,1425,0
+20250327,143900,10042935,1425,1425,1425,1425,0
+20250327,143800,10042935,1425,1425,1425,1425,0
+20250327,143700,10042935,1425,1425,1425,1425,0
+20250327,143600,10042935,1425,1425,1425,1425,0
+20250327,143500,10042935,1425,1425,1425,1425,0
+20250327,143400,10042935,1425,1425,1425,1425,93
+20250327,143300,9910410,1425,1425,1425,1425,0
+20250327,143200,9910410,1425,1425,1425,1425,0
+20250327,143100,9910410,1425,1425,1425,1425,0
+20250327,143000,9910410,1425,1425,1425,1425,2
+20250327,142900,9907560,1425,1426,1426,1425,513
+20250327,142800,9176322,1426,1426,1426,1426,0
+20250327,142700,9176322,1426,1426,1426,1426,0
+20250327,142600,9176322,1426,1426,1426,1426,0
+20250327,142500,9176322,1426,1426,1426,1426,0
+20250327,142400,9176322,1426,1426,1426,1426,0
+20250327,142300,9176322,1426,1426,1426,1426,0
+20250327,142200,9176322,1426,1426,1426,1426,0
+20250327,142100,9176322,1426,1426,1426,1426,0
+20250327,142000,9176322,1426,1426,1426,1426,0
+20250327,141900,9176322,1426,1426,1426,1426,0
+20250327,141800,9176322,1426,1426,1426,1426,0
+20250327,141700,9176322,1426,1426,1426,1426,0
+20250327,141600,9176322,1426,1426,1426,1426,0
+20250327,141500,9176322,1426,1426,1426,1426,0
+20250327,141400,9176322,1426,1426,1426,1426,0
+20250327,141300,9176322,1426,1426,1426,1426,0
+20250327,141200,9176322,1426,1426,1426,1426,18
+20250327,141100,9150654,1426,1426,1426,1426,0
+20250327,141000,9150654,1426,1426,1426,1426,0
+20250327,140900,9150654,1426,1426,1426,1426,0
+20250327,140800,9150654,1426,1427,1427,1426,252
+20250327,140700,8791062,1427,1427,1427,1427,0
+20250327,140600,8791062,1427,1427,1427,1427,0
+20250327,140500,8791062,1427,1427,1427,1427,0
+20250327,140400,8791062,1427,1427,1427,1427,0
+20250327,140300,8791062,1427,1427,1427,1427,0
+20250327,140200,8791062,1427,1427,1427,1427,0
+20250327,140100,8791062,1427,1427,1427,1427,0
+20250327,140000,8791062,1427,1427,1427,1427,0
+20250327,135900,8791062,1427,1427,1427,1427,0
+20250327,135800,8791062,1427,1427,1427,1427,0
+20250327,135700,8791062,1427,1427,1427,1427,0
+20250327,135600,8791062,1427,1427,1427,1427,0
+20250327,135500,8791062,1427,1427,1427,1427,0
+20250327,135400,8791062,1427,1427,1427,1427,0
+20250327,135300,8791062,1427,1427,1427,1427,0
+20250327,135200,8791062,1427,1427,1427,1427,0
+20250327,135100,8791062,1427,1427,1427,1427,0
+20250327,135000,8791062,1427,1427,1427,1427,413
+20250327,134900,8201711,1427,1427,1427,1427,0
+20250327,134800,8201711,1427,1427,1427,1427,0
+20250327,134700,8201711,1427,1427,1427,1427,0
+20250327,134600,8201711,1427,1427,1427,1427,0
+20250327,134500,8201711,1427,1427,1427,1427,0
+20250327,134400,8201711,1427,1427,1427,1427,0
+20250327,134300,8201711,1427,1427,1427,1427,0
+20250327,134200,8201711,1427,1427,1427,1427,9
+20250327,134100,8188868,1427,1427,1427,1427,0
+20250327,134000,8188868,1427,1427,1427,1427,0
+20250327,133900,8188868,1427,1427,1427,1427,0
+20250327,133800,8188868,1427,1427,1427,1427,0
+20250327,133700,8188868,1427,1427,1427,1427,0
+20250327,133600,8188868,1427,1427,1427,1427,0
+20250327,133500,8188868,1427,1427,1427,1427,0
+20250327,133400,8188868,1427,1427,1427,1427,0
+20250327,133300,8188868,1427,1427,1427,1427,0
+20250327,133200,8188868,1427,1427,1427,1427,0
+20250327,133100,8188868,1427,1427,1427,1427,1
+20250327,133000,8187441,1427,1427,1427,1427,0
+20250327,132900,8187441,1427,1427,1427,1427,0
+20250327,132800,8187441,1427,1427,1427,1427,0
+20250327,132700,8187441,1427,1427,1427,1427,0
+20250327,132600,8187441,1427,1427,1427,1427,0
+20250327,132500,8187441,1427,1427,1427,1427,0
+20250327,132400,8187441,1427,1427,1427,1427,0
+20250327,132300,8187441,1427,1427,1427,1427,0
+20250327,132200,8187441,1427,1427,1427,1427,0
+20250327,132100,8187441,1427,1427,1427,1427,0
+20250327,132000,8187441,1427,1427,1427,1427,0
+20250327,131900,8187441,1427,1427,1427,1427,0
+20250327,131800,8187441,1427,1427,1427,1427,0
+20250327,131700,8187441,1427,1427,1427,1427,0
+20250327,131600,8187441,1427,1427,1427,1427,0
+20250327,131500,8187441,1427,1427,1427,1427,0
+20250327,131400,8187441,1427,1427,1427,1427,0
+20250327,131300,8187441,1427,1427,1427,1427,0
+20250327,131200,8187441,1427,1427,1427,1427,0
+20250327,131100,8187441,1427,1427,1427,1427,2
+20250327,131000,8184587,1440,1440,1440,1440,0
+20250327,130900,8184587,1440,1440,1440,1440,0
+20250327,130800,8184587,1440,1440,1440,1440,0
+20250327,130700,8184587,1440,1440,1440,1440,1
+20250327,130600,8183147,1440,1440,1440,1440,0
+20250327,130500,8183147,1440,1440,1440,1440,0
+20250327,130400,8183147,1440,1440,1440,1440,0
+20250327,130300,8183147,1440,1440,1440,1440,0
+20250327,130200,8183147,1440,1439,1440,1439,8
+20250327,130100,8171633,1427,1427,1427,1427,0
+20250327,130000,8171633,1427,1434,1434,1427,2200
+20250327,125900,5027490,1440,1440,1440,1440,0
+20250327,125800,5027490,1440,1440,1440,1440,0
+20250327,125700,5027490,1440,1440,1440,1440,0
+20250327,125600,5027490,1440,1440,1440,1440,0
+20250327,125500,5027490,1440,1440,1440,1440,0
+20250327,125400,5027490,1440,1440,1440,1440,0
+20250327,125300,5027490,1440,1440,1440,1440,0
+20250327,125200,5027490,1440,1440,1440,1440,0
+20250327,125100,5027490,1440,1440,1440,1440,0
+20250327,125000,5027490,1440,1440,1440,1440,0
+20250327,124900,5027490,1440,1440,1440,1440,0
+20250327,124800,5027490,1440,1440,1440,1440,0
+20250327,124700,5027490,1440,1440,1440,1440,0
+20250327,124600,5027490,1440,1440,1440,1440,5
+20250327,124500,5020290,1440,1440,1440,1440,0
+20250327,124400,5020290,1440,1440,1440,1440,0
+20250327,124300,5020290,1440,1440,1440,1440,0
+20250327,124200,5020290,1440,1440,1440,1440,0
+20250327,124100,5020290,1440,1440,1440,1440,0
+20250327,124000,5020290,1440,1440,1440,1440,0
+20250327,123900,5020290,1440,1440,1440,1440,0
+20250327,123800,5020290,1440,1440,1440,1440,0
+20250327,123700,5020290,1440,1440,1440,1440,0
+20250327,123600,5020290,1440,1440,1440,1440,0
+20250327,123500,5020290,1440,1440,1440,1440,0
+20250327,123400,5020290,1440,1440,1440,1440,0
+20250327,123300,5020290,1440,1440,1440,1440,0
+20250327,123200,5020290,1440,1440,1440,1440,0
+20250327,123100,5020290,1440,1440,1440,1440,0
+20250327,123000,5020290,1440,1440,1440,1440,0
+20250327,122900,5020290,1440,1440,1440,1440,0
+20250327,122800,5020290,1440,1440,1440,1440,0
+20250327,122700,5020290,1440,1440,1440,1440,0
+20250327,122600,5020290,1440,1440,1440,1440,0
+20250327,122500,5020290,1440,1440,1440,1440,0
+20250327,122400,5020290,1440,1440,1440,1440,0
+20250327,122300,5020290,1440,1440,1440,1440,0
+20250327,122200,5020290,1440,1440,1440,1440,0
+20250327,122100,5020290,1440,1440,1440,1440,0
+20250327,122000,5020290,1440,1440,1440,1440,0
+20250327,121900,5020290,1440,1440,1440,1440,0
+20250327,121800,5020290,1440,1440,1440,1440,0
+20250327,121700,5020290,1440,1440,1440,1440,0
+20250327,121600,5020290,1440,1440,1440,1440,0
+20250327,121500,5020290,1440,1440,1440,1440,0
+20250327,121400,5020290,1440,1440,1440,1440,0
+20250327,121300,5020290,1440,1440,1440,1440,0
+20250327,121200,5020290,1440,1440,1440,1440,0
+20250327,121100,5020290,1440,1440,1440,1440,0
+20250327,121000,5020290,1440,1440,1440,1440,0
+20250327,120900,5020290,1440,1440,1440,1440,0
+20250327,120800,5020290,1440,1440,1440,1440,0
+20250327,120700,5020290,1440,1440,1440,1440,0
+20250327,120600,5020290,1440,1440,1440,1440,0
+20250327,120500,5020290,1440,1440,1440,1440,0
+20250327,120400,5020290,1440,1440,1440,1440,0
+20250327,120300,5020290,1440,1440,1440,1440,0
+20250327,120200,5020290,1440,1440,1440,1440,0
+20250327,120100,5020290,1440,1440,1440,1440,0
+20250327,120000,5020290,1440,1440,1440,1440,0
+20250327,115900,5020290,1440,1440,1440,1440,2
+20250327,115800,5017410,1430,1430,1430,1430,0
+20250327,115700,5017410,1430,1430,1430,1430,0
+20250327,115600,5017410,1430,1430,1430,1430,0
+20250327,115500,5017410,1430,1430,1430,1430,0
+20250327,115400,5017410,1430,1430,1430,1430,0
+20250327,115300,5017410,1430,1430,1430,1430,0
+20250327,115200,5017410,1430,1430,1430,1430,0
+20250327,115100,5017410,1430,1430,1430,1430,0
+20250327,115000,5017410,1430,1430,1430,1430,0
+20250327,114900,5017410,1430,1430,1430,1430,0
+20250327,114800,5017410,1430,1430,1430,1430,0
+20250327,114700,5017410,1430,1430,1430,1430,0
+20250327,114600,5017410,1430,1430,1430,1430,0
+20250327,114500,5017410,1430,1430,1430,1430,0
+20250327,114400,5017410,1430,1430,1430,1430,0
+20250327,114300,5017410,1430,1430,1430,1430,0
+20250327,114200,5017410,1430,1430,1430,1430,0
+20250327,114100,5017410,1430,1430,1430,1430,0
+20250327,114000,5017410,1430,1430,1430,1430,20
+20250327,113900,4988810,1430,1430,1430,1430,0
+20250327,113800,4988810,1430,1430,1430,1430,896
+20250327,113700,3707530,1431,1431,1431,1431,466
+20250327,113600,3040684,1431,1431,1431,1431,0
+20250327,113500,3040684,1431,1431,1431,1431,0
+20250327,113400,3040684,1431,1431,1431,1431,0
+20250327,113300,3040684,1431,1431,1431,1431,0
+20250327,113200,3040684,1431,1431,1431,1431,0
+20250327,113100,3040684,1431,1431,1431,1431,0
+20250327,113000,3040684,1431,1431,1431,1431,0
+20250327,112900,3040684,1431,1431,1431,1431,0
+20250327,112800,3040684,1431,1431,1431,1431,0
+20250327,112700,3040684,1431,1433,1433,1431,1160
+20250327,112600,1379138,1433,1433,1433,1433,0
+20250327,112500,1379138,1433,1433,1433,1433,0
+20250327,112400,1379138,1433,1433,1433,1433,0
+20250327,112300,1379138,1433,1433,1433,1433,0
+20250327,112200,1379138,1433,1433,1433,1433,0
+20250327,112100,1379138,1433,1433,1433,1433,0
+20250327,112000,1379138,1433,1433,1433,1433,0
+20250327,111900,1379138,1433,1433,1433,1433,0
+20250327,111800,1379138,1433,1433,1433,1433,0
+20250327,111700,1379138,1433,1433,1433,1433,0
+20250327,111600,1379138,1433,1433,1433,1433,0
+20250327,111500,1379138,1433,1433,1433,1433,0
+20250327,111400,1379138,1433,1433,1433,1433,20
+20250327,111300,1350478,1433,1433,1433,1433,0
+20250327,111200,1350478,1433,1433,1433,1433,0
+20250327,111100,1350478,1433,1433,1433,1433,0
+20250327,111000,1350478,1433,1433,1433,1433,0
+20250327,110900,1350478,1433,1433,1433,1433,0
+20250327,110800,1350478,1433,1433,1433,1433,0
+20250327,110700,1350478,1433,1433,1433,1433,0
+20250327,110600,1350478,1433,1433,1433,1433,0
+20250327,110500,1350478,1433,1433,1433,1433,0
+20250327,110400,1350478,1433,1433,1433,1433,0
+20250327,110300,1350478,1433,1433,1433,1433,1
+20250327,110200,1349045,1440,1440,1440,1440,0
+20250327,110100,1349045,1440,1440,1440,1440,0
+20250327,110000,1349045,1440,1440,1440,1440,0
+20250327,105900,1349045,1440,1440,1440,1440,0
+20250327,105800,1349045,1440,1440,1440,1440,0
+20250327,105700,1349045,1440,1440,1440,1440,0
+20250327,105600,1349045,1440,1440,1440,1440,0
+20250327,105500,1349045,1440,1440,1440,1440,6
+20250327,105400,1340405,1440,1440,1440,1440,0
+20250327,105300,1340405,1440,1440,1440,1440,0
+20250327,105200,1340405,1440,1440,1440,1440,0
+20250327,105100,1340405,1440,1440,1440,1440,0
+20250327,105000,1340405,1440,1440,1440,1440,0
+20250327,104900,1340405,1440,1440,1440,1440,0
+20250327,104800,1340405,1440,1440,1440,1440,0
+20250327,104700,1340405,1440,1440,1440,1440,0
+20250327,104600,1340405,1440,1440,1440,1440,1
+20250327,104500,1338965,1440,1440,1440,1440,0
+20250327,104400,1338965,1440,1440,1440,1440,0
+20250327,104300,1338965,1440,1440,1440,1440,0
+20250327,104200,1338965,1440,1440,1440,1440,0
+20250327,104100,1338965,1440,1440,1440,1440,0
+20250327,104000,1338965,1440,1440,1440,1440,0
+20250327,103900,1338965,1440,1440,1440,1440,0
+20250327,103800,1338965,1440,1440,1440,1440,0
+20250327,103700,1338965,1440,1440,1440,1440,0
+20250327,103600,1338965,1440,1440,1440,1440,0
+20250327,103500,1338965,1440,1440,1440,1440,0
+20250327,103400,1338965,1440,1440,1440,1440,0
+20250327,103300,1338965,1440,1440,1440,1440,0
+20250327,103200,1338965,1440,1440,1440,1440,0
+20250327,103100,1338965,1440,1440,1440,1440,1
+20250327,103000,1337525,1433,1433,1433,1433,0
+20250327,102900,1337525,1433,1433,1433,1433,0
+20250327,102800,1337525,1433,1433,1433,1433,0
+20250327,102700,1337525,1433,1433,1433,1433,0
+20250327,102600,1337525,1433,1433,1433,1433,0
+20250327,102500,1337525,1433,1433,1433,1433,5
+20250327,102400,1330360,1433,1433,1433,1433,0
+20250327,102300,1330360,1433,1433,1433,1433,0
+20250327,102200,1330360,1433,1433,1433,1433,0
+20250327,102100,1330360,1433,1433,1433,1433,0
+20250327,102000,1330360,1433,1433,1433,1433,0
+20250327,101900,1330360,1433,1433,1433,1433,0
+20250327,101800,1330360,1433,1433,1433,1433,0
+20250327,101700,1330360,1433,1433,1433,1433,0
+20250327,101600,1330360,1433,1433,1433,1433,0
+20250327,101500,1330360,1433,1433,1433,1433,0
+20250327,101400,1330360,1433,1433,1433,1433,0
+20250327,101300,1330360,1433,1433,1433,1433,0
+20250327,101200,1330360,1433,1433,1433,1433,0
+20250327,101100,1330360,1433,1433,1433,1433,0
+20250327,101000,1330360,1433,1433,1433,1433,0
+20250327,100900,1330360,1433,1433,1433,1433,0
+20250327,100800,1330360,1433,1433,1433,1433,0
+20250327,100700,1330360,1433,1433,1433,1433,0
+20250327,100600,1330360,1433,1433,1433,1433,0
+20250327,100500,1330360,1433,1433,1433,1433,0
+20250327,100400,1330360,1433,1433,1433,1433,10
+20250327,100300,1316030,1433,1433,1433,1433,0
+20250327,100200,1316030,1433,1433,1433,1433,0
+20250327,100100,1316030,1433,1433,1433,1433,0
+20250327,100000,1316030,1433,1433,1433,1433,0
+20250327,095900,1316030,1433,1433,1433,1433,20
+20250327,095800,1287370,1433,1439,1440,1433,111
+20250327,095700,1127615,1440,1440,1440,1440,0
+20250327,095600,1127615,1440,1440,1440,1440,0
+20250327,095500,1127615,1440,1440,1440,1440,0
+20250327,095400,1127615,1440,1440,1440,1440,0
+20250327,095300,1127615,1440,1440,1440,1440,0
+20250327,095200,1127615,1440,1440,1440,1440,0
+20250327,095100,1127615,1440,1440,1440,1440,0
+20250327,095000,1127615,1440,1440,1440,1440,0
+20250327,094900,1127615,1440,1440,1440,1440,2
+20250327,094800,1124735,1440,1440,1440,1440,0
+20250327,094700,1124735,1440,1440,1440,1440,0
+20250327,094600,1124735,1440,1440,1440,1440,0
+20250327,094500,1124735,1440,1440,1440,1440,2
+20250327,094400,1121855,1445,1445,1445,1445,0
+20250327,094300,1121855,1445,1445,1445,1445,0
+20250327,094200,1121855,1445,1445,1445,1445,0
+20250327,094100,1121855,1445,1445,1445,1445,0
+20250327,094000,1121855,1445,1445,1445,1445,0
+20250327,093900,1121855,1445,1445,1445,1445,0
+20250327,093800,1121855,1445,1445,1445,1445,0
+20250327,093700,1121855,1445,1445,1445,1445,0
+20250327,093600,1121855,1445,1445,1445,1445,0
+20250327,093500,1121855,1445,1445,1445,1445,0
+20250327,093400,1121855,1445,1445,1445,1445,1
+20250327,093300,1120410,1445,1445,1445,1445,2
+20250327,093200,1117520,1446,1446,1446,1446,0
+20250327,093100,1117520,1446,1446,1446,1446,0
+20250327,093000,1117520,1446,1446,1446,1446,0
+20250327,092900,1117520,1446,1446,1446,1446,0
+20250327,092800,1117520,1446,1446,1446,1446,0
+20250327,092700,1117520,1446,1446,1446,1446,0
+20250327,092600,1117520,1446,1446,1446,1446,0
+20250327,092500,1117520,1446,1446,1446,1446,0
+20250327,092400,1117520,1446,1446,1446,1446,0
+20250327,092300,1117520,1446,1446,1446,1446,0
+20250327,092200,1117520,1446,1446,1446,1446,0
+20250327,092100,1117520,1446,1445,1446,1445,213
+20250327,092000,809733,1432,1432,1432,1432,0
+20250327,091900,809733,1432,1432,1432,1432,0
+20250327,091800,809733,1432,1432,1432,1432,0
+20250327,091700,809733,1432,1432,1432,1432,0
+20250327,091600,809733,1432,1432,1432,1432,0
+20250327,091500,809733,1432,1432,1432,1432,0
+20250327,091400,809733,1432,1432,1432,1432,0
+20250327,091300,809733,1432,1432,1432,1432,25
+20250327,091200,773933,1431,1436,1436,1431,105
+20250327,091100,623166,1436,1436,1436,1436,0
+20250327,091000,623166,1436,1436,1436,1436,0
+20250327,090900,623166,1436,1436,1436,1436,0
+20250327,090800,623166,1436,1436,1436,1436,0
+20250327,090700,623166,1436,1436,1436,1436,0
+20250327,090600,623166,1436,1436,1436,1436,5
+20250327,090500,615986,1436,1436,1436,1436,0
+20250327,090400,615986,1436,1436,1436,1436,1
+20250327,090300,614550,1446,1446,1446,1446,0
+20250327,090200,614550,1446,1446,1446,1446,0
+20250327,090100,614550,1446,1446,1446,1446,33
+20250327,090000,566832,1446,1446,1446,1446,392

123750/min/candle-20250328.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201900,26467007,1455,1455,1455,1455,1069
+20250328,201800,26467007,1455,1455,1455,1455,0
+20250328,201700,26467007,1455,1455,1455,1455,0
+20250328,201600,26467007,1455,1455,1455,1455,0
+20250328,201500,26467007,1455,1455,1455,1455,0
+20250328,201400,26467007,1455,1455,1455,1455,0
+20250328,201300,26467007,1455,1455,1455,1455,0
+20250328,201200,26467007,1455,1455,1455,1455,0
+20250328,201100,26467007,1455,1455,1455,1455,0
+20250328,201000,26467007,1455,1455,1455,1455,0
+20250328,200900,26467007,1455,1455,1455,1455,0
+20250328,200800,26467007,1455,1455,1455,1455,0
+20250328,200700,26467007,1455,1455,1455,1455,0
+20250328,200600,26467007,1455,1455,1455,1455,0
+20250328,200500,26467007,1455,1455,1455,1455,0
+20250328,200400,26467007,1455,1455,1455,1455,0
+20250328,200300,26467007,1455,1455,1455,1455,0
+20250328,200200,26467007,1455,1455,1455,1455,0
+20250328,200100,26467007,1455,1455,1455,1455,0
+20250328,200000,26467007,1455,1455,1455,1455,0
+20250328,195900,26467007,1455,1455,1455,1455,0
+20250328,195800,26467007,1455,1455,1455,1455,0
+20250328,195700,26467007,1455,1455,1455,1455,0
+20250328,195600,26467007,1455,1455,1455,1455,0
+20250328,195500,26467007,1455,1455,1455,1455,0
+20250328,195400,26467007,1455,1455,1455,1455,0
+20250328,195300,26467007,1455,1455,1455,1455,0
+20250328,195200,26467007,1455,1455,1455,1455,0
+20250328,195100,26467007,1455,1455,1455,1455,0
+20250328,195000,26467007,1455,1455,1455,1455,0
+20250328,194900,26467007,1455,1455,1455,1455,1069
+20250328,194800,26467007,1455,1455,1455,1455,0
+20250328,194700,26467007,1455,1455,1455,1455,0
+20250328,194600,26467007,1455,1455,1455,1455,0
+20250328,194500,26467007,1455,1455,1455,1455,0
+20250328,194400,26467007,1455,1455,1455,1455,0
+20250328,194300,26467007,1455,1455,1455,1455,0
+20250328,194200,26467007,1455,1455,1455,1455,0
+20250328,194100,26467007,1455,1455,1455,1455,0
+20250328,194000,26467007,1455,1455,1455,1455,0
+20250328,193900,26467007,1455,1455,1455,1455,0
+20250328,193800,26467007,1455,1455,1455,1455,0
+20250328,193700,26467007,1455,1455,1455,1455,0
+20250328,193600,26467007,1455,1455,1455,1455,0
+20250328,193500,26467007,1455,1455,1455,1455,0
+20250328,193400,26467007,1455,1455,1455,1455,0
+20250328,193300,26467007,1455,1455,1455,1455,0
+20250328,193200,26467007,1455,1455,1455,1455,0
+20250328,193100,26467007,1455,1455,1455,1455,0
+20250328,193000,26467007,1455,1455,1455,1455,0
+20250328,192900,26467007,1455,1455,1455,1455,0
+20250328,192800,26467007,1455,1455,1455,1455,0
+20250328,192700,26467007,1455,1455,1455,1455,0
+20250328,192600,26467007,1455,1455,1455,1455,0
+20250328,192500,26467007,1455,1455,1455,1455,0
+20250328,192400,26467007,1455,1455,1455,1455,0
+20250328,192300,26467007,1455,1455,1455,1455,0
+20250328,192200,26467007,1455,1455,1455,1455,0
+20250328,192100,26467007,1455,1455,1455,1455,0
+20250328,192000,26467007,1455,1455,1455,1455,0
+20250328,191900,26467007,1455,1455,1455,1455,1069
+20250328,191800,26467007,1455,1455,1455,1455,0
+20250328,191700,26467007,1455,1455,1455,1455,0
+20250328,191600,26467007,1455,1455,1455,1455,0
+20250328,191500,26467007,1455,1455,1455,1455,0
+20250328,191400,26467007,1455,1455,1455,1455,0
+20250328,191300,26467007,1455,1455,1455,1455,0
+20250328,191200,26467007,1455,1455,1455,1455,0
+20250328,191100,26467007,1455,1455,1455,1455,0
+20250328,191000,26467007,1455,1455,1455,1455,0
+20250328,190900,26467007,1455,1455,1455,1455,0
+20250328,190800,26467007,1455,1455,1455,1455,0
+20250328,190700,26467007,1455,1455,1455,1455,0
+20250328,190600,26467007,1455,1455,1455,1455,0
+20250328,190500,26467007,1455,1455,1455,1455,0
+20250328,190400,26467007,1455,1455,1455,1455,0
+20250328,190300,26467007,1455,1455,1455,1455,0
+20250328,190200,26467007,1455,1455,1455,1455,0
+20250328,190100,26467007,1455,1455,1455,1455,0
+20250328,190000,26467007,1455,1455,1455,1455,0
+20250328,185900,26467007,1455,1455,1455,1455,0
+20250328,185800,26467007,1455,1455,1455,1455,0
+20250328,185700,26467007,1455,1455,1455,1455,0
+20250328,185600,26467007,1455,1455,1455,1455,0
+20250328,185500,26467007,1455,1455,1455,1455,0
+20250328,185400,26467007,1455,1455,1455,1455,0
+20250328,185300,26467007,1455,1455,1455,1455,0
+20250328,185200,26467007,1455,1455,1455,1455,0
+20250328,185100,26467007,1455,1455,1455,1455,0
+20250328,185000,26467007,1455,1455,1455,1455,0
+20250328,184900,26467007,1455,1455,1455,1455,1069
+20250328,184800,26467007,1455,1455,1455,1455,0
+20250328,184700,26467007,1455,1455,1455,1455,0
+20250328,184600,26467007,1455,1455,1455,1455,0
+20250328,184500,26467007,1455,1455,1455,1455,0
+20250328,184400,26467007,1455,1455,1455,1455,0
+20250328,184300,26467007,1455,1455,1455,1455,0
+20250328,184200,26467007,1455,1455,1455,1455,0
+20250328,184100,26467007,1455,1455,1455,1455,0
+20250328,184000,26467007,1455,1455,1455,1455,0
+20250328,183900,26467007,1455,1455,1455,1455,0
+20250328,183800,26467007,1455,1455,1455,1455,0
+20250328,183700,26467007,1455,1455,1455,1455,0
+20250328,183600,26467007,1455,1455,1455,1455,0
+20250328,183500,26467007,1455,1455,1455,1455,0
+20250328,183400,26467007,1455,1455,1455,1455,0
+20250328,183300,26467007,1455,1455,1455,1455,0
+20250328,183200,26467007,1455,1455,1455,1455,0
+20250328,183100,26467007,1455,1455,1455,1455,0
+20250328,183000,26467007,1455,1455,1455,1455,0
+20250328,182900,26467007,1455,1455,1455,1455,0
+20250328,182800,26467007,1455,1455,1455,1455,0
+20250328,182700,26467007,1455,1455,1455,1455,0
+20250328,182600,26467007,1455,1455,1455,1455,0
+20250328,182500,26467007,1455,1455,1455,1455,0
+20250328,182400,26467007,1455,1455,1455,1455,0
+20250328,182300,26467007,1455,1455,1455,1455,0
+20250328,182200,26467007,1455,1455,1455,1455,0
+20250328,182100,26467007,1455,1455,1455,1455,0
+20250328,182000,26467007,1455,1455,1455,1455,0
+20250328,181900,26467007,1455,1455,1455,1455,1069
+20250328,181800,26467007,1455,1455,1455,1455,0
+20250328,181700,26467007,1455,1455,1455,1455,0
+20250328,181600,26467007,1455,1455,1455,1455,0
+20250328,181500,26467007,1455,1455,1455,1455,0
+20250328,181400,26467007,1455,1455,1455,1455,0
+20250328,181300,26467007,1455,1455,1455,1455,0
+20250328,181200,26467007,1455,1455,1455,1455,0
+20250328,181100,26467007,1455,1455,1455,1455,0
+20250328,181000,26467007,1455,1455,1455,1455,0
+20250328,180900,26467007,1455,1455,1455,1455,0
+20250328,180800,26467007,1455,1455,1455,1455,0
+20250328,180700,26467007,1455,1455,1455,1455,0
+20250328,180600,26467007,1455,1455,1455,1455,0
+20250328,180500,26467007,1455,1455,1455,1455,0
+20250328,180400,26467007,1455,1455,1455,1455,0
+20250328,180300,26467007,1455,1455,1455,1455,0
+20250328,180200,26467007,1455,1455,1455,1455,0
+20250328,180100,26467007,1455,1455,1455,1455,0
+20250328,180000,26467007,1455,1455,1455,1455,0
+20250328,175900,26467007,1455,1455,1455,1455,0
+20250328,175800,26467007,1455,1455,1455,1455,0
+20250328,175700,26467007,1455,1455,1455,1455,0
+20250328,175600,26467007,1455,1455,1455,1455,0
+20250328,175500,26467007,1455,1455,1455,1455,0
+20250328,175400,26467007,1455,1455,1455,1455,0
+20250328,175300,26467007,1455,1455,1455,1455,0
+20250328,175200,26467007,1455,1455,1455,1455,0
+20250328,175100,26467007,1455,1455,1455,1455,0
+20250328,175000,26467007,1455,1455,1455,1455,0
+20250328,174900,26467007,1455,1455,1455,1455,1069
+20250328,174800,26467007,1455,1455,1455,1455,0
+20250328,174700,26467007,1455,1455,1455,1455,0
+20250328,174600,26467007,1455,1455,1455,1455,0
+20250328,174500,26467007,1455,1455,1455,1455,0
+20250328,174400,26467007,1455,1455,1455,1455,0
+20250328,174300,26467007,1455,1455,1455,1455,0
+20250328,174200,26467007,1455,1455,1455,1455,0
+20250328,174100,26467007,1455,1455,1455,1455,0
+20250328,174000,26467007,1455,1455,1455,1455,0
+20250328,173900,26467007,1455,1455,1455,1455,0
+20250328,173800,26467007,1455,1455,1455,1455,0
+20250328,173700,26467007,1455,1455,1455,1455,0
+20250328,173600,26467007,1455,1455,1455,1455,0
+20250328,173500,26467007,1455,1455,1455,1455,0
+20250328,173400,26467007,1455,1455,1455,1455,0
+20250328,173300,26467007,1455,1455,1455,1455,0
+20250328,173200,26467007,1455,1455,1455,1455,0
+20250328,173100,26467007,1455,1455,1455,1455,0
+20250328,173000,26467007,1455,1455,1455,1455,0
+20250328,172900,26467007,1455,1455,1455,1455,0
+20250328,172800,26467007,1455,1455,1455,1455,0
+20250328,172700,26467007,1455,1455,1455,1455,0
+20250328,172600,26467007,1455,1455,1455,1455,0
+20250328,172500,26467007,1455,1455,1455,1455,0
+20250328,172400,26467007,1455,1455,1455,1455,0
+20250328,172300,26467007,1455,1455,1455,1455,0
+20250328,172200,26467007,1455,1455,1455,1455,0
+20250328,172100,26467007,1455,1455,1455,1455,0
+20250328,172000,26467007,1455,1455,1455,1455,0
+20250328,171900,26467007,1455,1455,1455,1455,1069
+20250328,171800,26467007,1455,1455,1455,1455,0
+20250328,171700,26467007,1455,1455,1455,1455,0
+20250328,171600,26467007,1455,1455,1455,1455,0
+20250328,171500,26467007,1455,1455,1455,1455,0
+20250328,171400,26467007,1455,1455,1455,1455,0
+20250328,171300,26467007,1455,1455,1455,1455,0
+20250328,171200,26467007,1455,1455,1455,1455,0
+20250328,171100,26467007,1455,1455,1455,1455,0
+20250328,171000,26467007,1455,1455,1455,1455,0
+20250328,170900,26467007,1455,1455,1455,1455,0
+20250328,170800,26467007,1455,1455,1455,1455,0
+20250328,170700,26467007,1455,1455,1455,1455,0
+20250328,170600,26467007,1455,1455,1455,1455,0
+20250328,170500,26467007,1455,1455,1455,1455,0
+20250328,170400,26467007,1455,1455,1455,1455,0
+20250328,170300,26467007,1455,1455,1455,1455,0
+20250328,170200,26467007,1455,1455,1455,1455,0
+20250328,170100,26467007,1455,1455,1455,1455,0
+20250328,170000,26467007,1455,1455,1455,1455,0
+20250328,165900,26467007,1455,1455,1455,1455,0
+20250328,165800,26467007,1455,1455,1455,1455,0
+20250328,165700,26467007,1455,1455,1455,1455,0
+20250328,165600,26467007,1455,1455,1455,1455,0
+20250328,165500,26467007,1455,1455,1455,1455,0
+20250328,165400,26467007,1455,1455,1455,1455,0
+20250328,165300,26467007,1455,1455,1455,1455,0
+20250328,165200,26467007,1455,1455,1455,1455,0
+20250328,165100,26467007,1455,1455,1455,1455,0
+20250328,165000,26467007,1455,1455,1455,1455,0
+20250328,164900,26467007,1455,1455,1455,1455,1069
+20250328,164800,26467007,1455,1455,1455,1455,0
+20250328,164700,26467007,1455,1455,1455,1455,0
+20250328,164600,26467007,1455,1455,1455,1455,0
+20250328,164500,26467007,1455,1455,1455,1455,0
+20250328,164400,26467007,1455,1455,1455,1455,0
+20250328,164300,26467007,1455,1455,1455,1455,0
+20250328,164200,26467007,1455,1455,1455,1455,0
+20250328,164100,26467007,1455,1455,1455,1455,0
+20250328,164000,26467007,1455,1455,1455,1455,0
+20250328,163900,26467007,1455,1455,1455,1455,0
+20250328,163800,26467007,1455,1455,1455,1455,0
+20250328,163700,26467007,1455,1455,1455,1455,0
+20250328,163600,26467007,1455,1455,1455,1455,0
+20250328,163500,26467007,1455,1455,1455,1455,0
+20250328,163400,26467007,1455,1455,1455,1455,0
+20250328,163300,26467007,1455,1455,1455,1455,0
+20250328,163200,26467007,1455,1455,1455,1455,0
+20250328,163100,26467007,1455,1455,1455,1455,0
+20250328,163000,26467007,1455,1455,1455,1455,0
+20250328,162900,26467007,1455,1455,1455,1455,0
+20250328,162800,26467007,1455,1455,1455,1455,0
+20250328,162700,26467007,1455,1455,1455,1455,0
+20250328,162600,26467007,1455,1455,1455,1455,0
+20250328,162500,26467007,1455,1455,1455,1455,0
+20250328,162400,26467007,1455,1455,1455,1455,0
+20250328,162300,26467007,1455,1455,1455,1455,0
+20250328,162200,26467007,1455,1455,1455,1455,0
+20250328,162100,26467007,1455,1455,1455,1455,0
+20250328,162000,26467007,1455,1455,1455,1455,0
+20250328,161900,26467007,1455,1455,1455,1455,1069
+20250328,161800,26467007,1455,1455,1455,1455,0
+20250328,161700,26467007,1455,1455,1455,1455,0
+20250328,161600,26467007,1455,1455,1455,1455,0
+20250328,161500,26467007,1455,1455,1455,1455,0
+20250328,161400,26467007,1455,1455,1455,1455,0
+20250328,161300,26467007,1455,1455,1455,1455,0
+20250328,161200,26467007,1455,1455,1455,1455,0
+20250328,161100,26467007,1455,1455,1455,1455,0
+20250328,161000,26467007,1455,1455,1455,1455,0
+20250328,160900,26467007,1455,1455,1455,1455,0
+20250328,160800,26467007,1455,1455,1455,1455,0
+20250328,160700,26467007,1455,1455,1455,1455,0
+20250328,160600,26467007,1455,1455,1455,1455,0
+20250328,160500,26467007,1455,1455,1455,1455,0
+20250328,160400,26467007,1455,1455,1455,1455,0
+20250328,160300,26467007,1455,1455,1455,1455,0
+20250328,160200,26467007,1455,1455,1455,1455,0
+20250328,160100,26467007,1455,1455,1455,1455,0
+20250328,160000,26467007,1455,1455,1455,1455,0
+20250328,155900,26467007,1455,1455,1455,1455,0
+20250328,155800,26467007,1455,1455,1455,1455,0
+20250328,155700,26467007,1455,1455,1455,1455,0
+20250328,155600,26467007,1455,1455,1455,1455,0
+20250328,155500,26467007,1455,1455,1455,1455,0
+20250328,155400,26467007,1455,1455,1455,1455,0
+20250328,155300,26467007,1455,1455,1455,1455,0
+20250328,155200,26467007,1455,1455,1455,1455,0
+20250328,155100,26467007,1455,1455,1455,1455,0
+20250328,155000,26467007,1455,1455,1455,1455,0
+20250328,154900,26467007,1455,1455,1455,1455,1069
+20250328,154800,26467007,1455,1455,1455,1455,0
+20250328,154700,26467007,1455,1455,1455,1455,0
+20250328,154600,26467007,1455,1455,1455,1455,0
+20250328,154500,26467007,1455,1455,1455,1455,0
+20250328,154400,26467007,1455,1455,1455,1455,0
+20250328,154300,26467007,1455,1455,1455,1455,0
+20250328,154200,26467007,1455,1455,1455,1455,0
+20250328,154100,26467007,1455,1455,1455,1455,0
+20250328,154000,26467007,1455,1455,1455,1455,0
+20250328,153900,26467007,1455,1455,1455,1455,0
+20250328,153800,26467007,1455,1455,1455,1455,0
+20250328,153700,26467007,1455,1455,1455,1455,0
+20250328,153600,26467007,1455,1455,1455,1455,0
+20250328,153500,26467007,1455,1455,1455,1455,0
+20250328,153400,26467007,1455,1455,1455,1455,0
+20250328,153300,26467007,1455,1455,1455,1455,0
+20250328,153200,26467007,1455,1455,1455,1455,0
+20250328,153100,26467007,1455,1455,1455,1455,0
+20250328,153000,26467007,1455,1455,1455,1455,1069
+20250328,152900,24911612,1455,1455,1455,1455,0
+20250328,152800,24911612,1455,1455,1455,1455,0
+20250328,152700,24911612,1455,1455,1455,1455,0
+20250328,152600,24911612,1455,1455,1455,1455,0
+20250328,152500,24911612,1455,1455,1455,1455,0
+20250328,152400,24911612,1455,1455,1455,1455,0
+20250328,152300,24911612,1455,1455,1455,1455,0
+20250328,152200,24911612,1455,1455,1455,1455,0
+20250328,152100,24911612,1455,1455,1455,1455,0
+20250328,152000,24911612,1455,1455,1455,1455,0
+20250328,151900,24911612,1455,1455,1455,1455,52
+20250328,151800,24835952,1452,1452,1452,1452,0
+20250328,151700,24835952,1452,1452,1452,1452,0
+20250328,151600,24835952,1452,1452,1452,1452,0
+20250328,151500,24835952,1452,1452,1452,1452,0
+20250328,151400,24835952,1452,1452,1452,1452,0
+20250328,151300,24835952,1452,1452,1452,1452,0
+20250328,151200,24835952,1452,1452,1452,1452,662
+20250328,151100,23874728,1452,1452,1452,1452,0
+20250328,151000,23874728,1452,1452,1452,1452,7
+20250328,150900,23864564,1451,1451,1451,1451,0
+20250328,150800,23864564,1451,1451,1451,1451,0
+20250328,150700,23864564,1451,1451,1451,1451,0
+20250328,150600,23864564,1451,1451,1451,1451,135
+20250328,150500,23668679,1451,1451,1451,1451,0
+20250328,150400,23668679,1451,1451,1451,1451,0
+20250328,150300,23668679,1451,1445,1451,1445,782
+20250328,150200,22538557,1445,1445,1445,1445,0
+20250328,150100,22538557,1445,1445,1445,1445,0
+20250328,150000,22538557,1445,1445,1445,1445,0
+20250328,145900,22538557,1445,1445,1445,1445,0
+20250328,145800,22538557,1445,1445,1445,1445,0
+20250328,145700,22538557,1445,1445,1445,1445,0
+20250328,145600,22538557,1445,1445,1445,1445,0
+20250328,145500,22538557,1445,1445,1445,1445,0
+20250328,145400,22538557,1445,1446,1446,1445,525
+20250328,145300,21779795,1445,1445,1445,1445,0
+20250328,145200,21779795,1445,1445,1445,1445,197
+20250328,145100,21495130,1445,1445,1445,1445,0
+20250328,145000,21495130,1445,1445,1445,1445,0
+20250328,144900,21495130,1445,1445,1445,1445,0
+20250328,144800,21495130,1445,1445,1445,1445,0
+20250328,144700,21495130,1445,1445,1445,1445,0
+20250328,144600,21495130,1445,1444,1445,1444,237
+20250328,144500,21152881,1444,1444,1444,1444,0
+20250328,144400,21152881,1444,1444,1444,1444,0
+20250328,144300,21152881,1444,1444,1444,1444,0
+20250328,144200,21152881,1444,1444,1444,1444,0
+20250328,144100,21152881,1444,1444,1444,1444,0
+20250328,144000,21152881,1444,1444,1444,1444,0
+20250328,143900,21152881,1444,1444,1444,1444,0
+20250328,143800,21152881,1444,1444,1444,1444,0
+20250328,143700,21152881,1444,1444,1444,1444,0
+20250328,143600,21152881,1444,1444,1444,1444,0
+20250328,143500,21152881,1444,1444,1444,1444,0
+20250328,143400,21152881,1444,1444,1444,1444,0
+20250328,143300,21152881,1444,1444,1444,1444,0
+20250328,143200,21152881,1444,1444,1444,1444,0
+20250328,143100,21152881,1444,1444,1444,1444,33
+20250328,143000,21105229,1445,1445,1445,1445,10
+20250328,142900,21090779,1445,1445,1445,1445,0
+20250328,142800,21090779,1445,1445,1445,1445,0
+20250328,142700,21090779,1445,1445,1445,1445,692
+20250328,142600,20090839,1445,1445,1445,1445,0
+20250328,142500,20090839,1445,1445,1445,1445,0
+20250328,142400,20090839,1445,1445,1445,1445,0
+20250328,142300,20090839,1445,1445,1445,1445,0
+20250328,142200,20090839,1445,1445,1445,1445,0
+20250328,142100,20090839,1445,1445,1445,1445,0
+20250328,142000,20090839,1445,1445,1445,1445,5
+20250328,141900,20083614,1445,1445,1445,1445,0
+20250328,141800,20083614,1445,1445,1445,1445,0
+20250328,141700,20083614,1445,1445,1445,1445,0
+20250328,141600,20083614,1445,1445,1445,1445,0
+20250328,141500,20083614,1445,1445,1445,1445,0
+20250328,141400,20083614,1445,1445,1445,1445,0
+20250328,141300,20083614,1445,1445,1445,1445,0
+20250328,141200,20083614,1445,1445,1445,1445,0
+20250328,141100,20083614,1445,1445,1445,1445,0
+20250328,141000,20083614,1445,1445,1445,1445,0
+20250328,140900,20083614,1445,1445,1445,1445,0
+20250328,140800,20083614,1445,1445,1445,1445,0
+20250328,140700,20083614,1445,1445,1445,1445,0
+20250328,140600,20083614,1445,1445,1445,1445,0
+20250328,140500,20083614,1445,1445,1445,1445,0
+20250328,140400,20083614,1445,1445,1445,1445,10
+20250328,140300,20069164,1444,1444,1444,1444,0
+20250328,140200,20069164,1444,1444,1444,1444,0
+20250328,140100,20069164,1444,1444,1444,1444,69
+20250328,140000,19969528,1444,1444,1444,1444,0
+20250328,135900,19969528,1444,1444,1444,1444,57
+20250328,135800,19887220,1445,1445,1445,1445,0
+20250328,135700,19887220,1445,1445,1445,1445,0
+20250328,135600,19887220,1445,1445,1445,1445,0
+20250328,135500,19887220,1445,1445,1445,1445,290
+20250328,135400,19468170,1445,1445,1445,1445,0
+20250328,135300,19468170,1445,1445,1445,1445,0
+20250328,135200,19468170,1445,1445,1445,1445,0
+20250328,135100,19468170,1445,1445,1445,1445,0
+20250328,135000,19468170,1445,1445,1445,1445,0
+20250328,134900,19468170,1445,1445,1445,1445,0
+20250328,134800,19468170,1445,1445,1445,1445,0
+20250328,134700,19468170,1445,1445,1445,1445,0
+20250328,134600,19468170,1445,1445,1445,1445,0
+20250328,134500,19468170,1445,1445,1445,1445,0
+20250328,134400,19468170,1445,1445,1445,1445,0
+20250328,134300,19468170,1445,1445,1445,1445,0
+20250328,134200,19468170,1445,1445,1445,1445,0
+20250328,134100,19468170,1445,1445,1445,1445,0
+20250328,134000,19468170,1445,1445,1445,1445,0
+20250328,133900,19468170,1445,1445,1445,1445,0
+20250328,133800,19468170,1445,1445,1445,1445,346
+20250328,133700,18968200,1445,1445,1445,1445,0
+20250328,133600,18968200,1445,1445,1445,1445,0
+20250328,133500,18968200,1445,1445,1445,1445,0
+20250328,133400,18968200,1445,1445,1445,1445,18
+20250328,133300,18942190,1445,1445,1445,1445,0
+20250328,133200,18942190,1445,1445,1445,1445,0
+20250328,133100,18942190,1445,1445,1445,1445,0
+20250328,133000,18942190,1445,1445,1445,1444,188
+20250328,132900,18670706,1445,1445,1445,1445,0
+20250328,132800,18670706,1445,1445,1445,1445,0
+20250328,132700,18670706,1445,1445,1445,1445,0
+20250328,132600,18670706,1445,1445,1445,1445,0
+20250328,132500,18670706,1445,1445,1445,1445,0
+20250328,132400,18670706,1445,1445,1445,1445,0
+20250328,132300,18670706,1445,1445,1445,1445,0
+20250328,132200,18670706,1445,1445,1445,1445,0
+20250328,132100,18670706,1445,1445,1445,1445,250
+20250328,132000,18309456,1459,1459,1459,1459,0
+20250328,131900,18309456,1459,1459,1459,1459,0
+20250328,131800,18309456,1459,1459,1459,1459,0
+20250328,131700,18309456,1459,1459,1459,1459,0
+20250328,131600,18309456,1459,1459,1459,1459,0
+20250328,131500,18309456,1459,1459,1459,1459,0
+20250328,131400,18309456,1459,1459,1459,1459,0
+20250328,131300,18309456,1459,1459,1459,1459,0
+20250328,131200,18309456,1459,1459,1459,1459,0
+20250328,131100,18309456,1459,1459,1459,1459,0
+20250328,131000,18309456,1459,1460,1460,1445,85
+20250328,130900,18185418,1460,1460,1460,1460,0
+20250328,130800,18185418,1460,1460,1460,1460,0
+20250328,130700,18185418,1460,1460,1460,1460,0
+20250328,130600,18185418,1460,1460,1460,1460,0
+20250328,130500,18185418,1460,1460,1460,1460,0
+20250328,130400,18185418,1460,1460,1460,1460,0
+20250328,130300,18185418,1460,1460,1460,1460,0
+20250328,130200,18185418,1460,1460,1460,1460,19
+20250328,130100,18157678,1460,1460,1460,1460,0
+20250328,130000,18157678,1460,1460,1460,1460,2
+20250328,125900,18154758,1460,1460,1460,1460,0
+20250328,125800,18154758,1460,1460,1460,1460,0
+20250328,125700,18154758,1460,1460,1460,1460,0
+20250328,125600,18154758,1460,1460,1460,1460,129
+20250328,125500,17966418,1460,1460,1460,1460,1
+20250328,125400,17964958,1460,1460,1460,1460,0
+20250328,125300,17964958,1460,1460,1460,1460,0
+20250328,125200,17964958,1460,1460,1460,1460,0
+20250328,125100,17964958,1460,1460,1460,1460,0
+20250328,125000,17964958,1460,1460,1460,1460,0
+20250328,124900,17964958,1460,1460,1460,1460,0
+20250328,124800,17964958,1460,1460,1460,1460,5
+20250328,124700,17957658,1460,1460,1460,1460,33
+20250328,124600,17909478,1460,1460,1460,1460,60
+20250328,124500,17821878,1460,1460,1460,1460,0
+20250328,124400,17821878,1460,1460,1460,1460,0
+20250328,124300,17821878,1460,1460,1460,1460,0
+20250328,124200,17821878,1460,1460,1460,1460,0
+20250328,124100,17821878,1460,1460,1460,1460,0
+20250328,124000,17821878,1460,1460,1460,1460,0
+20250328,123900,17821878,1460,1460,1460,1460,0
+20250328,123800,17821878,1460,1460,1460,1460,0
+20250328,123700,17821878,1460,1460,1460,1460,5
+20250328,123600,17814578,1460,1460,1460,1460,0
+20250328,123500,17814578,1460,1460,1460,1460,0
+20250328,123400,17814578,1460,1460,1460,1460,0
+20250328,123300,17814578,1460,1460,1460,1460,0
+20250328,123200,17814578,1460,1460,1460,1460,0
+20250328,123100,17814578,1460,1460,1460,1460,0
+20250328,123000,17814578,1460,1460,1460,1460,0
+20250328,122900,17814578,1460,1460,1460,1460,0
+20250328,122800,17814578,1460,1460,1460,1460,0
+20250328,122700,17814578,1460,1460,1460,1460,0
+20250328,122600,17814578,1460,1460,1460,1460,0
+20250328,122500,17814578,1460,1460,1460,1460,1
+20250328,122400,17813118,1460,1460,1460,1460,0
+20250328,122300,17813118,1460,1460,1460,1460,0
+20250328,122200,17813118,1460,1460,1460,1460,2
+20250328,122100,17810198,1440,1440,1440,1440,0
+20250328,122000,17810198,1440,1440,1440,1440,0
+20250328,121900,17810198,1440,1440,1440,1440,0
+20250328,121800,17810198,1440,1440,1440,1440,500
+20250328,121700,17090198,1463,1463,1463,1463,0
+20250328,121600,17090198,1463,1463,1463,1463,0
+20250328,121500,17090198,1463,1463,1463,1463,0
+20250328,121400,17090198,1463,1463,1463,1463,0
+20250328,121300,17090198,1463,1463,1463,1463,0
+20250328,121200,17090198,1463,1463,1463,1463,0
+20250328,121100,17090198,1463,1463,1463,1463,0
+20250328,121000,17090198,1463,1463,1463,1463,0
+20250328,120900,17090198,1463,1463,1463,1463,0
+20250328,120800,17090198,1463,1463,1463,1463,0
+20250328,120700,17090198,1463,1463,1463,1463,0
+20250328,120600,17090198,1463,1463,1463,1463,0
+20250328,120500,17090198,1463,1463,1463,1463,0
+20250328,120400,17090198,1463,1463,1463,1463,0
+20250328,120300,17090198,1463,1463,1463,1463,0
+20250328,120200,17090198,1463,1463,1463,1463,0
+20250328,120100,17090198,1463,1463,1463,1463,0
+20250328,120000,17090198,1463,1463,1463,1463,0
+20250328,115900,17090198,1463,1463,1463,1463,0
+20250328,115800,17090198,1463,1446,1463,1446,196
+20250328,115700,16806680,1446,1446,1446,1446,0
+20250328,115600,16806680,1446,1446,1446,1446,0
+20250328,115500,16806680,1446,1446,1446,1446,0
+20250328,115400,16806680,1446,1446,1446,1446,0
+20250328,115300,16806680,1446,1446,1446,1446,0
+20250328,115200,16806680,1446,1446,1446,1446,0
+20250328,115100,16806680,1446,1446,1446,1446,0
+20250328,115000,16806680,1446,1446,1446,1446,0
+20250328,114900,16806680,1446,1446,1446,1446,0
+20250328,114800,16806680,1446,1446,1446,1446,0
+20250328,114700,16806680,1446,1446,1446,1446,0
+20250328,114600,16806680,1446,1446,1446,1446,0
+20250328,114500,16806680,1446,1446,1446,1446,0
+20250328,114400,16806680,1446,1446,1446,1446,0
+20250328,114300,16806680,1446,1446,1446,1446,10
+20250328,114200,16792220,1438,1438,1438,1438,0
+20250328,114100,16792220,1438,1438,1438,1438,0
+20250328,114000,16792220,1438,1438,1438,1438,0
+20250328,113900,16792220,1438,1438,1438,1438,0
+20250328,113800,16792220,1438,1438,1438,1438,0
+20250328,113700,16792220,1438,1438,1438,1438,0
+20250328,113600,16792220,1438,1438,1438,1438,0
+20250328,113500,16792220,1438,1438,1438,1438,0
+20250328,113400,16792220,1438,1438,1438,1438,0
+20250328,113300,16792220,1438,1438,1438,1438,0
+20250328,113200,16792220,1438,1438,1438,1438,0
+20250328,113100,16792220,1438,1438,1438,1438,0
+20250328,113000,16792220,1438,1438,1438,1438,0
+20250328,112900,16792220,1438,1438,1438,1438,0
+20250328,112800,16792220,1438,1438,1438,1438,0
+20250328,112700,16792220,1438,1438,1438,1438,196
+20250328,112600,16510372,1438,1438,1438,1438,4
+20250328,112500,16504620,1437,1437,1437,1437,0
+20250328,112400,16504620,1437,1437,1437,1437,0
+20250328,112300,16504620,1437,1437,1437,1437,0
+20250328,112200,16504620,1437,1437,1437,1437,0
+20250328,112100,16504620,1437,1437,1437,1437,0
+20250328,112000,16504620,1437,1437,1437,1437,0
+20250328,111900,16504620,1437,1437,1437,1437,0
+20250328,111800,16504620,1437,1437,1437,1437,0
+20250328,111700,16504620,1437,1437,1437,1437,0
+20250328,111600,16504620,1437,1437,1437,1437,0
+20250328,111500,16504620,1437,1437,1437,1437,0
+20250328,111400,16504620,1437,1437,1437,1437,0
+20250328,111300,16504620,1437,1437,1437,1437,0
+20250328,111200,16504620,1437,1437,1437,1437,0
+20250328,111100,16504620,1437,1437,1437,1437,0
+20250328,111000,16504620,1437,1437,1437,1437,0
+20250328,110900,16504620,1437,1437,1437,1437,0
+20250328,110800,16504620,1437,1438,1438,1437,6644
+20250328,110700,6950549,1438,1438,1438,1438,0
+20250328,110600,6950549,1438,1438,1438,1438,0
+20250328,110500,6950549,1438,1438,1438,1438,0
+20250328,110400,6950549,1438,1438,1438,1438,0
+20250328,110300,6950549,1438,1438,1438,1438,0
+20250328,110200,6950549,1438,1438,1438,1438,0
+20250328,110100,6950549,1438,1438,1438,1438,16
+20250328,110000,6927541,1436,1436,1436,1436,0
+20250328,105900,6927541,1436,1436,1436,1436,0
+20250328,105800,6927541,1436,1437,1437,1436,210
+20250328,105700,6625980,1438,1438,1438,1438,697
+20250328,105600,5623694,1438,1438,1438,1438,148
+20250328,105500,5410870,1436,1436,1436,1436,0
+20250328,105400,5410870,1436,1436,1436,1436,0
+20250328,105300,5410870,1436,1436,1436,1436,0
+20250328,105200,5410870,1436,1436,1436,1436,0
+20250328,105100,5410870,1436,1436,1436,1436,0
+20250328,105000,5410870,1436,1436,1436,1436,0
+20250328,104900,5410870,1436,1436,1436,1436,0
+20250328,104800,5410870,1436,1436,1436,1436,0
+20250328,104700,5410870,1436,1436,1436,1436,0
+20250328,104600,5410870,1436,1436,1436,1436,0
+20250328,104500,5410870,1436,1436,1436,1436,0
+20250328,104400,5410870,1436,1436,1436,1436,0
+20250328,104300,5410870,1436,1436,1436,1436,0
+20250328,104200,5410870,1436,1436,1436,1436,0
+20250328,104100,5410870,1436,1436,1436,1436,0
+20250328,104000,5410870,1436,1436,1436,1436,0
+20250328,103900,5410870,1436,1436,1436,1436,0
+20250328,103800,5410870,1436,1436,1436,1436,0
+20250328,103700,5410870,1436,1436,1436,1436,0
+20250328,103600,5410870,1436,1436,1436,1436,11
+20250328,103500,5395074,1438,1438,1438,1438,0
+20250328,103400,5395074,1438,1438,1438,1438,0
+20250328,103300,5395074,1438,1438,1438,1438,0
+20250328,103200,5395074,1438,1438,1438,1438,0
+20250328,103100,5395074,1438,1437,1438,1437,622
+20250328,103000,4501044,1437,1437,1437,1437,1
+20250328,102900,4499607,1436,1436,1436,1436,0
+20250328,102800,4499607,1436,1436,1436,1436,0
+20250328,102700,4499607,1436,1436,1436,1436,500
+20250328,102600,3781607,1436,1436,1436,1436,0
+20250328,102500,3781607,1436,1436,1436,1436,1
+20250328,102400,3780171,1437,1437,1437,1437,0
+20250328,102300,3780171,1437,1437,1437,1437,0
+20250328,102200,3780171,1437,1437,1437,1437,0
+20250328,102100,3780171,1437,1437,1437,1437,2
+20250328,102000,3777297,1423,1423,1423,1423,6
+20250328,101900,3768759,1423,1423,1423,1423,0
+20250328,101800,3768759,1423,1423,1423,1423,0
+20250328,101700,3768759,1423,1423,1423,1423,0
+20250328,101600,3768759,1423,1423,1423,1423,0
+20250328,101500,3768759,1423,1423,1423,1423,0
+20250328,101400,3768759,1423,1423,1423,1423,13
+20250328,101300,3750260,1423,1423,1423,1423,0
+20250328,101200,3750260,1423,1423,1423,1423,0
+20250328,101100,3750260,1423,1423,1423,1423,0
+20250328,101000,3750260,1423,1423,1423,1423,0
+20250328,100900,3750260,1423,1423,1423,1423,0
+20250328,100800,3750260,1423,1423,1423,1423,0
+20250328,100700,3750260,1423,1423,1423,1423,0
+20250328,100600,3750260,1423,1423,1423,1423,5
+20250328,100500,3743145,1437,1437,1437,1437,0
+20250328,100400,3743145,1437,1437,1437,1437,1
+20250328,100300,3741708,1437,1437,1437,1437,0
+20250328,100200,3741708,1437,1437,1437,1437,100
+20250328,100100,3598008,1437,1437,1437,1437,0
+20250328,100000,3598008,1437,1437,1437,1437,0
+20250328,095900,3598008,1437,1437,1437,1437,0
+20250328,095800,3598008,1437,1437,1437,1437,0
+20250328,095700,3598008,1437,1437,1437,1437,0
+20250328,095600,3598008,1437,1437,1437,1437,0
+20250328,095500,3598008,1437,1437,1437,1437,0
+20250328,095400,3598008,1437,1437,1437,1437,0
+20250328,095300,3598008,1437,1437,1437,1437,0
+20250328,095200,3598008,1437,1437,1437,1437,0
+20250328,095100,3598008,1437,1437,1437,1437,0
+20250328,095000,3598008,1437,1437,1437,1437,0
+20250328,094900,3598008,1437,1437,1437,1437,0
+20250328,094800,3598008,1437,1437,1437,1437,0
+20250328,094700,3598008,1437,1437,1437,1421,3
+20250328,094600,3593713,1420,1420,1420,1420,0
+20250328,094500,3593713,1420,1420,1420,1420,0
+20250328,094400,3593713,1420,1420,1420,1420,0
+20250328,094300,3593713,1420,1420,1420,1420,0
+20250328,094200,3593713,1420,1420,1420,1420,0
+20250328,094100,3593713,1420,1420,1420,1420,0
+20250328,094000,3593713,1420,1420,1420,1420,0
+20250328,093900,3593713,1420,1420,1420,1420,0
+20250328,093800,3593713,1420,1420,1420,1420,0
+20250328,093700,3593713,1420,1420,1420,1420,0
+20250328,093600,3593713,1420,1420,1420,1420,0
+20250328,093500,3593713,1420,1420,1420,1420,0
+20250328,093400,3593713,1420,1420,1420,1420,0
+20250328,093300,3593713,1420,1420,1420,1420,0
+20250328,093200,3593713,1420,1420,1420,1420,0
+20250328,093100,3593713,1420,1420,1420,1420,0
+20250328,093000,3593713,1420,1420,1420,1420,0
+20250328,092900,3593713,1420,1420,1420,1420,0
+20250328,092800,3593713,1420,1420,1420,1420,0
+20250328,092700,3593713,1420,1420,1420,1420,0
+20250328,092600,3593713,1420,1420,1420,1420,0
+20250328,092500,3593713,1420,1420,1420,1420,0
+20250328,092400,3593713,1420,1420,1420,1420,0
+20250328,092300,3593713,1420,1420,1420,1420,0
+20250328,092200,3593713,1420,1420,1420,1420,0
+20250328,092100,3593713,1420,1420,1420,1420,0
+20250328,092000,3593713,1420,1420,1420,1420,0
+20250328,091900,3593713,1420,1420,1420,1420,0
+20250328,091800,3593713,1420,1420,1420,1420,0
+20250328,091700,3593713,1420,1420,1420,1420,0
+20250328,091600,3593713,1420,1420,1420,1420,0
+20250328,091500,3593713,1420,1420,1420,1420,0
+20250328,091400,3593713,1420,1420,1420,1420,10
+20250328,091300,3579513,1420,1420,1420,1420,0
+20250328,091200,3579513,1420,1420,1420,1420,0
+20250328,091100,3579513,1420,1420,1420,1420,0
+20250328,091000,3579513,1420,1420,1420,1420,586
+20250328,090900,2747393,1438,1438,1438,1438,0
+20250328,090800,2747393,1438,1438,1438,1438,0
+20250328,090700,2747393,1438,1438,1438,1438,0
+20250328,090600,2747393,1438,1438,1438,1438,0
+20250328,090500,2747393,1438,1438,1438,1438,8
+20250328,090400,2735889,1438,1436,1438,1436,800
+20250328,090300,1585862,1438,1438,1438,1438,0
+20250328,090200,1585862,1438,1438,1438,1438,0
+20250328,090100,1585862,1438,1446,1446,1438,837
+20250328,090000,382160,1405,1405,1405,1405,272

123750/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
+20250328,160841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,33,2,2.32,26467007,18375,189.96,1405,1463,1405,1848,996,1422,1440.38,0.73,0,530,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,185,-2.92,0.92,12,0.14,-498.00,1581.00,2925,20240318,-50.26,1214,20241209,19.85,1697,-14.26,20250120,1356,7.30,20250311,2395,-39.25,20240403,1214,19.85,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250328,150844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,29,2,2.04,23864564,16585,171.46,1405,1463,1405,1848,996,1422,1438.92,0.73,0,661,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,185,-2.91,0.92,12,0.13,-498.00,1581.00,2925,20240318,-50.39,1214,20241209,19.52,1697,-14.50,20250120,1356,7.01,20250311,2395,-39.42,20240403,1214,19.52,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250328,140847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,23,2,1.62,20083614,13969,144.41,1405,1463,1405,1848,996,1422,1437.73,0.73,0,603,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,184,-2.90,0.91,12,0.11,-498.00,1581.00,2925,20240318,-50.60,1214,20241209,19.03,1697,-14.85,20250120,1356,6.56,20250311,2395,-39.67,20240403,1214,19.03,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250328,130845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,38,2,2.67,18185418,12656,130.84,1405,1463,1405,1848,996,1422,1436.90,0.73,0,512,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,186,-2.93,0.92,12,0.10,-498.00,1581.00,2925,20240318,-50.09,1214,20241209,20.26,1697,-13.97,20250120,1356,7.67,20250311,2395,-39.04,20240403,1214,20.26,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250328,120842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,41,2,2.88,17090198,11899,123.01,1405,1463,1405,1848,996,1422,1436.27,0.73,0,524,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,186,-2.94,0.93,12,0.09,-498.00,1581.00,2925,20240318,-49.98,1214,20241209,20.51,1697,-13.79,20250120,1356,7.89,20250311,2395,-38.91,20240403,1214,20.51,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250328,110841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,15,2,1.05,16504620,11493,118.82,1405,1446,1405,1848,996,1422,1436.06,0.73,0,526,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,183,-2.89,0.91,12,0.09,-498.00,1581.00,2925,20240318,-50.87,1214,20241209,18.37,1697,-15.32,20250120,1356,5.97,20250311,2395,-40.00,20240403,1214,18.37,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250328,100846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1423,1,2,0.07,3750260,2622,27.11,1405,1446,1405,1848,996,1422,1430.31,0.73,0,-332,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,181,-2.86,0.90,12,0.02,-498.00,1581.00,2925,20240318,-51.35,1214,20241209,17.22,1697,-16.15,20250120,1356,4.94,20250311,2395,-40.58,20240403,1214,17.22,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250328,090851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,16,2,1.13,2747393,1917,19.82,1405,1446,1405,1848,996,1422,1433.17,0.73,0,-224,1454,1438,1430,1414,1406,1434,1410,64,426,500,930,1,1,12746297,183,-2.89,0.91,12,0.02,-498.00,1581.00,2925,20240318,-50.84,1214,20241209,18.45,1697,-15.26,20250120,1356,6.05,20250311,2395,-39.96,20240403,1214,18.45,20241209,0.00,N,123750,500,63 억,,93501,N,N,0,N,00,N
+20250327,162045,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-24,5,-1.66,13826893,9673,5.46,1446,1446,1422,1879,1013,1446,1429.43,0.73,0,288,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,181,-2.86,0.90,12,0.08,-498.00,1581.00,2925,20240315,-51.38,1214,20241209,17.13,1697,-16.21,20250120,1356,4.87,20250311,2395,-40.63,20240403,1214,17.13,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250327,150843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,-21,5,-1.45,10256685,7167,4.04,1446,1446,1425,1879,1013,1446,1431.10,0.73,0,675,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,182,-2.86,0.90,12,0.06,-498.00,1581.00,2925,20240315,-51.28,1214,20241209,17.38,1697,-16.03,20250120,1356,5.09,20250311,2395,-40.50,20240403,1214,17.38,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250327,140842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,-19,5,-1.31,8791062,6139,3.46,1446,1446,1427,1879,1013,1446,1432.00,0.73,0,454,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,182,-2.87,0.90,12,0.05,-498.00,1581.00,2925,20240315,-51.21,1214,20241209,17.55,1697,-15.91,20250120,1356,5.24,20250311,2395,-40.42,20240403,1214,17.55,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250327,130839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1440,-6,5,-0.41,8184587,5714,3.22,1446,1446,1427,1879,1013,1446,1432.37,0.73,0,446,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,184,-2.89,0.91,12,0.04,-498.00,1581.00,2925,20240315,-50.77,1214,20241209,18.62,1697,-15.14,20250120,1356,6.19,20250311,2395,-39.87,20240403,1214,18.62,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250327,120847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1440,-6,5,-0.41,5020290,3500,1.97,1446,1446,1430,1879,1013,1446,1434.37,0.73,0,446,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,184,-2.89,0.91,12,0.03,-498.00,1581.00,2925,20240315,-50.77,1214,20241209,18.62,1697,-15.14,20250120,1356,6.19,20250311,2395,-39.87,20240403,1214,18.62,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250327,110843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-13,5,-0.90,1350478,936,0.53,1446,1446,1431,1879,1013,1446,1442.82,0.73,0,-20,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,183,-2.88,0.91,12,0.01,-498.00,1581.00,2925,20240315,-51.01,1214,20241209,18.04,1697,-15.56,20250120,1356,5.68,20250311,2395,-40.17,20240403,1214,18.04,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250327,100839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-13,5,-0.90,1330360,922,0.52,1446,1446,1431,1879,1013,1446,1442.91,0.73,0,-20,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,183,-2.88,0.91,12,0.01,-498.00,1581.00,2925,20240315,-51.01,1214,20241209,18.04,1697,-15.56,20250120,1356,5.68,20250311,2395,-40.17,20240403,1214,18.04,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250327,090844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-10,5,-0.69,623166,431,0.24,1446,1446,1436,1879,1013,1446,1445.86,0.73,0,-6,1702,1574,1497,1369,1292,1638,1433,64,433,500,950,1,1,12746297,183,-2.88,0.91,12,0.00,-498.00,1581.00,2925,20240315,-50.91,1214,20241209,18.29,1697,-15.38,20250120,1356,5.90,20250311,2395,-40.04,20240403,1214,18.29,20241209,0.00,N,123750,500,63 억,,93213,N,N,0,N,00,N
+20250326,160833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,26,2,1.83,267411750,176768,918.04,1420,1625,1420,1846,994,1420,1512.78,0.65,0,733,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,184,-2.90,0.91,12,1.39,-498.00,1581.00,2925,20240315,-50.56,1214,20241209,19.11,1697,-14.79,20250120,1356,6.64,20250311,2410,-40.00,20240326,1214,19.11,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250326,150836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,34,2,2.39,261702162,172797,897.41,1420,1625,1420,1846,994,1420,1514.51,0.65,0,786,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,185,-2.92,0.92,12,1.36,-498.00,1581.00,2925,20240315,-50.29,1214,20241209,19.77,1697,-14.32,20250120,1356,7.23,20250311,2410,-39.67,20240326,1214,19.77,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250326,140835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,38,2,2.68,184950691,119070,618.38,1420,1625,1420,1846,994,1420,1553.29,0.65,0,-252,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,186,-2.93,0.92,12,0.93,-498.00,1581.00,2925,20240315,-50.15,1214,20241209,20.10,1697,-14.08,20250120,1356,7.52,20250311,2410,-39.50,20240326,1214,20.10,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250326,130835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,42,2,2.96,13734625,9483,49.25,1420,1462,1420,1846,994,1420,1448.34,0.65,0,2052,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,186,-2.94,0.92,12,0.07,-498.00,1581.00,2925,20240315,-50.02,1214,20241209,20.43,1697,-13.85,20250120,1356,7.82,20250311,2410,-39.34,20240326,1214,20.43,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250326,120840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,12,2,0.85,7262196,5050,26.23,1420,1462,1420,1846,994,1420,1438.06,0.65,0,1981,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,183,-2.88,0.91,12,0.04,-498.00,1581.00,2925,20240315,-51.04,1214,20241209,17.96,1697,-15.62,20250120,1356,5.60,20250311,2410,-40.58,20240326,1214,17.96,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250326,110836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,34,2,2.39,7071798,4917,25.54,1420,1462,1420,1846,994,1420,1438.23,0.65,0,1981,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,185,-2.92,0.92,12,0.04,-498.00,1581.00,2925,20240315,-50.29,1214,20241209,19.77,1697,-14.32,20250120,1356,7.23,20250311,2410,-39.67,20240326,1214,19.77,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250326,100837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1452,32,2,2.25,6398032,4453,23.13,1420,1462,1420,1846,994,1420,1436.79,0.65,0,2024,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,185,-2.92,0.92,12,0.03,-498.00,1581.00,2925,20240315,-50.36,1214,20241209,19.60,1697,-14.44,20250120,1356,7.08,20250311,2410,-39.75,20240326,1214,19.60,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250326,090836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,2,2,0.14,634125,441,2.29,1420,1462,1420,1846,994,1420,1437.93,0.65,0,-66,1457,1438,1419,1400,1381,1448,1410,64,426,500,930,1,1,12746297,181,-2.86,0.90,12,0.00,-498.00,1581.00,2925,20240315,-51.38,1214,20241209,17.13,1697,-16.21,20250120,1356,4.87,20250311,2410,-41.00,20240326,1214,17.13,20241209,0.00,N,123750,500,63 억,,82481,N,N,0,N,00,N
+20250325,160831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,13,2,0.92,27234007,19255,74.54,1400,1438,1400,1829,985,1407,1414.39,0.57,0,295,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,181,-2.85,0.90,12,0.15,-498.00,1581.00,2935,20240313,-51.62,1214,20241209,16.97,1697,-16.32,20250120,1356,4.72,20250311,2475,-42.63,20240325,1214,16.97,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250325,150833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,13,2,0.92,26029847,18407,71.26,1400,1438,1400,1829,985,1407,1414.13,0.57,0,342,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,181,-2.85,0.90,12,0.14,-498.00,1581.00,2935,20240313,-51.62,1214,20241209,16.97,1697,-16.32,20250120,1356,4.72,20250311,2475,-42.63,20240325,1214,16.97,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250325,140829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-7,5,-0.50,14252911,10038,38.86,1400,1438,1400,1829,985,1407,1419.90,0.57,0,378,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,178,-2.81,0.89,12,0.08,-498.00,1581.00,2935,20240313,-52.30,1214,20241209,15.32,1697,-17.50,20250120,1356,3.24,20250311,2475,-43.43,20240325,1214,15.32,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250325,130831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1409,2,2,0.14,13840359,9744,37.72,1400,1438,1400,1829,985,1407,1420.40,0.57,0,371,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,180,-2.83,0.89,12,0.08,-498.00,1581.00,2935,20240313,-51.99,1214,20241209,16.06,1697,-16.97,20250120,1356,3.91,20250311,2475,-43.07,20240325,1214,16.06,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250325,120831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1416,9,2,0.64,11405250,8012,31.02,1400,1438,1400,1829,985,1407,1423.52,0.57,0,355,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,180,-2.84,0.90,12,0.06,-498.00,1581.00,2935,20240313,-51.75,1214,20241209,16.64,1697,-16.56,20250120,1356,4.42,20250311,2475,-42.79,20240325,1214,16.64,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250325,110830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,18,2,1.28,9719241,6828,26.43,1400,1438,1400,1829,985,1407,1423.44,0.57,0,356,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,182,-2.86,0.90,12,0.05,-498.00,1581.00,2935,20240313,-51.45,1214,20241209,17.38,1697,-16.03,20250120,1356,5.09,20250311,2475,-42.42,20240325,1214,17.38,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250325,100840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,29,2,2.06,7684144,5401,20.91,1400,1438,1400,1829,985,1407,1422.73,0.57,0,316,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,183,-2.88,0.91,12,0.04,-498.00,1581.00,2935,20240313,-51.07,1214,20241209,18.29,1697,-15.38,20250120,1356,5.90,20250311,2475,-41.98,20240325,1214,18.29,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250325,090837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-7,5,-0.50,1019200,728,2.82,1400,1400,1400,1829,985,1407,1400.00,0.57,0,0,1460,1433,1400,1373,1340,1417,1357,64,422,500,920,1,1,12746297,178,-2.81,0.89,12,0.01,-498.00,1581.00,2935,20240313,-52.30,1214,20241209,15.32,1697,-17.50,20250120,1356,3.24,20250311,2475,-43.43,20240325,1214,15.32,20241209,0.00,N,123750,500,63 억,,72186,N,N,0,N,00,N
+20250324,160828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1407,-17,5,-1.19,36317966,25831,36.14,1423,1427,1367,1851,997,1424,1405.98,0.54,0,-1053,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,179,-2.83,0.89,12,0.20,-498.00,1581.00,2940,20240312,-52.14,1214,20241209,15.90,1697,-17.09,20250120,1356,3.76,20250311,2475,-43.15,20240325,1214,15.90,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
+20250324,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-24,5,-1.69,35613059,25330,35.44,1423,1427,1367,1851,997,1424,1405.96,0.54,0,-858,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,178,-2.81,0.89,12,0.20,-498.00,1581.00,2940,20240312,-52.38,1214,20241209,15.32,1697,-17.50,20250120,1356,3.24,20250311,2475,-43.43,20240325,1214,15.32,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
+20250324,140835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1395,-29,5,-2.04,32188751,22896,32.03,1423,1427,1367,1851,997,1424,1405.87,0.54,0,-252,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,178,-2.80,0.88,12,0.18,-498.00,1581.00,2940,20240312,-52.55,1214,20241209,14.91,1697,-17.80,20250120,1356,2.88,20250311,2475,-43.64,20240325,1214,14.91,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
+20250324,130834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1404,-20,5,-1.40,28347181,20145,28.19,1423,1427,1367,1851,997,1424,1407.16,0.54,0,76,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,179,-2.82,0.89,12,0.16,-498.00,1581.00,2940,20240312,-52.24,1214,20241209,15.65,1697,-17.27,20250120,1356,3.54,20250311,2475,-43.27,20240325,1214,15.65,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
+20250324,120834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-24,5,-1.69,24226163,17182,24.04,1423,1427,1367,1851,997,1424,1409.97,0.54,0,-888,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,178,-2.81,0.89,12,0.13,-498.00,1581.00,2940,20240312,-52.38,1214,20241209,15.32,1697,-17.50,20250120,1356,3.24,20250311,2475,-43.43,20240325,1214,15.32,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
+20250324,110832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,-14,5,-0.98,21278445,15078,21.10,1423,1427,1367,1851,997,1424,1411.22,0.54,0,-941,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,180,-2.83,0.89,12,0.12,-498.00,1581.00,2940,20240312,-52.04,1214,20241209,16.14,1697,-16.91,20250120,1356,3.98,20250311,2475,-43.03,20240325,1214,16.14,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
+20250324,100830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1403,-21,5,-1.47,20254298,14351,20.08,1423,1427,1367,1851,997,1424,1411.35,0.54,0,-1093,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,179,-2.82,0.89,12,0.11,-498.00,1581.00,2940,20240312,-52.28,1214,20241209,15.57,1697,-17.32,20250120,1356,3.47,20250311,2475,-43.31,20240325,1214,15.57,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
+20250324,090833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1404,-20,5,-1.40,8829254,6216,8.70,1423,1427,1404,1851,997,1424,1420.41,0.54,0,138,1529,1476,1440,1387,1351,1458,1369,64,427,500,930,1,1,12746297,179,-2.82,0.89,12,0.05,-498.00,1581.00,2940,20240312,-52.24,1214,20241209,15.65,1697,-17.27,20250120,1356,3.54,20250311,2475,-43.27,20240325,1214,15.65,20241209,0.00,N,123750,500,63 억,,69161,N,N,0,N,00,N
 20250321,160847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,-69,5,-4.62,101742396,70654,142.59,1493,1493,1404,1940,1046,1493,1440.01,0.41,0,-648,1610,1551,1517,1458,1424,1534,1441,64,447,500,980,1,1,12746297,182,-2.86,0.90,12,0.55,-498.00,1581.00,2960,20240311,-51.89,1214,20241209,17.30,1697,-16.09,20250120,1356,5.01,20250311,2485,-42.70,20240322,1214,17.30,20241209,0.00,N,123750,500,63 억,,52369,N,N,0,N,00,N
 20250321,150832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,-78,5,-5.22,98331092,68256,137.75,1493,1493,1404,1940,1046,1493,1440.62,0.41,0,29,1610,1551,1517,1458,1424,1534,1441,64,447,500,980,1,1,12746297,180,-2.84,0.90,12,0.54,-498.00,1581.00,2960,20240311,-52.20,1214,20241209,16.56,1697,-16.62,20250120,1356,4.35,20250311,2485,-43.06,20240322,1214,16.56,20241209,0.00,N,123750,500,63 억,,52369,N,N,0,N,00,N
 20250321,140832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1442,-51,5,-3.42,63392611,43624,88.04,1493,1493,1440,1940,1046,1493,1453.16,0.41,0,285,1610,1551,1517,1458,1424,1534,1441,64,447,500,980,1,1,12746297,184,-2.90,0.91,12,0.34,-498.00,1581.00,2960,20240311,-51.28,1214,20241209,18.78,1697,-15.03,20250120,1356,6.34,20250311,2485,-41.97,20240322,1214,18.78,20241209,0.00,N,123750,500,63 억,,52369,N,N,0,N,00,N

123750/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,12746297,0,18431145462,0.00
+20250325,0,12746297,0,18099741740,0.00
+20250324,0,12746297,0,17934039879,0.00
+20250321,0,12746297,0,18150726928,0.00
+20250320,0,12746297,0,19030221421,0.00
 20250319,0,12746297,0,20011686290,0.00
 20250318,0,12746297,0,20113656666,0.00
 20250317,0,12746297,0,20763717813,0.00

123750/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1424,1590,1650,1404,519868,786666082,00,0.00,N,5,-166,
 20250310,1590,1424,1638,1356,268921,408915227,00,0.00,N,2,166,
 20250304,1424,1498,1498,1424,40065,58112414,00,0.00,N,5,-74,
 20250224,1498,1436,1516,1436,51038,75491469,00,0.00,N,2,50,