Add accumulated files

131100/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1628,1612,1633,1612,10504,17103757,00,0.00,N,3,0,
+20250326,1628,1626,1638,1610,38513,62819701,00,0.00,N,5,-5,
+20250325,1633,1622,1653,1597,24972,40205398,00,0.00,N,5,-3,
+20250324,1636,1639,1668,1613,28543,46847072,00,0.00,N,5,-3,
 20250321,1639,1635,1654,1610,13850,22725776,00,0.00,N,5,-4,
 20250320,1643,1648,1649,1611,17151,27916797,00,0.00,N,5,-5,
 20250319,1648,1610,1658,1608,28938,47163804,00,0.00,N,2,38,

131100/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
+20250328,1628,0,3,584,-118,-60,1,0,0,18353,1014,303,30,2,0,17769,1132,363,29,2,1
+20250327,1628,0,3,242,148,60,0,0,0,9779,562,163,16,1,0,9537,414,103,16,1,0
+20250326,1628,-5,5,404,-32,-2,1,0,0,37424,478,611,61,1,1,37020,510,613,60,1,1
+20250325,1633,-3,5,3015,-1530,-1113,5,-2,-2,23771,730,471,38,1,1,20756,2260,1584,33,4,3
+20250324,1636,-3,5,559,-437,578,1,-1,1,23008,1363,4172,38,2,7,22449,1800,3594,37,3,6
 20250321,1639,-4,5,723,-1178,538,1,-2,1,12757,158,935,21,0,2,12034,1336,397,20,2,1
 20250320,1643,-5,5,5923,-3374,-609,10,-6,-1,15482,234,1435,25,0,2,9559,3608,2044,16,6,3
 20250319,1648,38,2,5554,1285,-6815,9,2,-11,25887,2205,846,42,4,1,20333,920,7661,33,1,12

131100/min/candle-20250324.csv

@@ -0,0 +1,685 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202300,46847072,1636,1636,1636,1636,820
+20250324,202200,46847072,1636,1636,1636,1636,0
+20250324,202100,46847072,1636,1636,1636,1636,0
+20250324,202000,46847072,1636,1636,1636,1636,0
+20250324,201900,46847072,1636,1636,1636,1636,0
+20250324,201800,46847072,1636,1636,1636,1636,0
+20250324,201700,46847072,1636,1636,1636,1636,0
+20250324,201600,46847072,1636,1636,1636,1636,0
+20250324,201500,46847072,1636,1636,1636,1636,0
+20250324,201400,46847072,1636,1636,1636,1636,0
+20250324,201300,46847072,1636,1636,1636,1636,0
+20250324,201200,46847072,1636,1636,1636,1636,0
+20250324,201100,46847072,1636,1636,1636,1636,0
+20250324,201000,46847072,1636,1636,1636,1636,0
+20250324,200900,46847072,1636,1636,1636,1636,0
+20250324,200800,46847072,1636,1636,1636,1636,0
+20250324,200700,46847072,1636,1636,1636,1636,0
+20250324,200600,46847072,1636,1636,1636,1636,0
+20250324,200500,46847072,1636,1636,1636,1636,0
+20250324,200400,46847072,1636,1636,1636,1636,0
+20250324,200300,46847072,1636,1636,1636,1636,0
+20250324,200200,46847072,1636,1636,1636,1636,0
+20250324,200100,46847072,1636,1636,1636,1636,0
+20250324,200000,46847072,1636,1636,1636,1636,0
+20250324,195900,46847072,1636,1636,1636,1636,0
+20250324,195800,46847072,1636,1636,1636,1636,0
+20250324,195700,46847072,1636,1636,1636,1636,0
+20250324,195600,46847072,1636,1636,1636,1636,0
+20250324,195500,46847072,1636,1636,1636,1636,0
+20250324,195400,46847072,1636,1636,1636,1636,0
+20250324,195300,46847072,1636,1636,1636,1636,820
+20250324,195200,46847072,1636,1636,1636,1636,0
+20250324,195100,46847072,1636,1636,1636,1636,0
+20250324,195000,46847072,1636,1636,1636,1636,0
+20250324,194900,46847072,1636,1636,1636,1636,0
+20250324,194800,46847072,1636,1636,1636,1636,0
+20250324,194700,46847072,1636,1636,1636,1636,0
+20250324,194600,46847072,1636,1636,1636,1636,0
+20250324,194500,46847072,1636,1636,1636,1636,0
+20250324,194400,46847072,1636,1636,1636,1636,0
+20250324,194300,46847072,1636,1636,1636,1636,0
+20250324,194200,46847072,1636,1636,1636,1636,0
+20250324,194100,46847072,1636,1636,1636,1636,0
+20250324,194000,46847072,1636,1636,1636,1636,0
+20250324,193900,46847072,1636,1636,1636,1636,0
+20250324,193800,46847072,1636,1636,1636,1636,0
+20250324,193700,46847072,1636,1636,1636,1636,0
+20250324,193600,46847072,1636,1636,1636,1636,0
+20250324,193500,46847072,1636,1636,1636,1636,0
+20250324,193400,46847072,1636,1636,1636,1636,0
+20250324,193300,46847072,1636,1636,1636,1636,0
+20250324,193200,46847072,1636,1636,1636,1636,0
+20250324,193100,46847072,1636,1636,1636,1636,0
+20250324,193000,46847072,1636,1636,1636,1636,0
+20250324,192900,46847072,1636,1636,1636,1636,0
+20250324,192800,46847072,1636,1636,1636,1636,0
+20250324,192700,46847072,1636,1636,1636,1636,0
+20250324,192600,46847072,1636,1636,1636,1636,0
+20250324,192500,46847072,1636,1636,1636,1636,0
+20250324,192400,46847072,1636,1636,1636,1636,0
+20250324,192300,46847072,1636,1636,1636,1636,820
+20250324,192200,46847072,1636,1636,1636,1636,0
+20250324,192100,46847072,1636,1636,1636,1636,0
+20250324,192000,46847072,1636,1636,1636,1636,0
+20250324,191900,46847072,1636,1636,1636,1636,0
+20250324,191800,46847072,1636,1636,1636,1636,0
+20250324,191700,46847072,1636,1636,1636,1636,0
+20250324,191600,46847072,1636,1636,1636,1636,0
+20250324,191500,46847072,1636,1636,1636,1636,0
+20250324,191400,46847072,1636,1636,1636,1636,0
+20250324,191300,46847072,1636,1636,1636,1636,0
+20250324,191200,46847072,1636,1636,1636,1636,0
+20250324,191100,46847072,1636,1636,1636,1636,0
+20250324,191000,46847072,1636,1636,1636,1636,0
+20250324,190900,46847072,1636,1636,1636,1636,0
+20250324,190800,46847072,1636,1636,1636,1636,0
+20250324,190700,46847072,1636,1636,1636,1636,0
+20250324,190600,46847072,1636,1636,1636,1636,0
+20250324,190500,46847072,1636,1636,1636,1636,0
+20250324,190400,46847072,1636,1636,1636,1636,0
+20250324,190300,46847072,1636,1636,1636,1636,0
+20250324,190200,46847072,1636,1636,1636,1636,0
+20250324,190100,46847072,1636,1636,1636,1636,0
+20250324,190000,46847072,1636,1636,1636,1636,0
+20250324,185900,46847072,1636,1636,1636,1636,0
+20250324,185800,46847072,1636,1636,1636,1636,0
+20250324,185700,46847072,1636,1636,1636,1636,0
+20250324,185600,46847072,1636,1636,1636,1636,0
+20250324,185500,46847072,1636,1636,1636,1636,0
+20250324,185400,46847072,1636,1636,1636,1636,0
+20250324,185300,46847072,1636,1636,1636,1636,820
+20250324,185200,46847072,1636,1636,1636,1636,0
+20250324,185100,46847072,1636,1636,1636,1636,0
+20250324,185000,46847072,1636,1636,1636,1636,0
+20250324,184900,46847072,1636,1636,1636,1636,0
+20250324,184800,46847072,1636,1636,1636,1636,0
+20250324,184700,46847072,1636,1636,1636,1636,0
+20250324,184600,46847072,1636,1636,1636,1636,0
+20250324,184500,46847072,1636,1636,1636,1636,0
+20250324,184400,46847072,1636,1636,1636,1636,0
+20250324,184300,46847072,1636,1636,1636,1636,0
+20250324,184200,46847072,1636,1636,1636,1636,0
+20250324,184100,46847072,1636,1636,1636,1636,0
+20250324,184000,46847072,1636,1636,1636,1636,0
+20250324,183900,46847072,1636,1636,1636,1636,0
+20250324,183800,46847072,1636,1636,1636,1636,0
+20250324,183700,46847072,1636,1636,1636,1636,0
+20250324,183600,46847072,1636,1636,1636,1636,0
+20250324,183500,46847072,1636,1636,1636,1636,0
+20250324,183400,46847072,1636,1636,1636,1636,0
+20250324,183300,46847072,1636,1636,1636,1636,0
+20250324,183200,46847072,1636,1636,1636,1636,0
+20250324,183100,46847072,1636,1636,1636,1636,0
+20250324,183000,46847072,1636,1636,1636,1636,0
+20250324,182900,46847072,1636,1636,1636,1636,0
+20250324,182800,46847072,1636,1636,1636,1636,0
+20250324,182700,46847072,1636,1636,1636,1636,0
+20250324,182600,46847072,1636,1636,1636,1636,0
+20250324,182500,46847072,1636,1636,1636,1636,0
+20250324,182400,46847072,1636,1636,1636,1636,0
+20250324,182300,46847072,1636,1636,1636,1636,820
+20250324,182200,46847072,1636,1636,1636,1636,0
+20250324,182100,46847072,1636,1636,1636,1636,0
+20250324,182000,46847072,1636,1636,1636,1636,0
+20250324,181900,46847072,1636,1636,1636,1636,0
+20250324,181800,46847072,1636,1636,1636,1636,0
+20250324,181700,46847072,1636,1636,1636,1636,0
+20250324,181600,46847072,1636,1636,1636,1636,0
+20250324,181500,46847072,1636,1636,1636,1636,0
+20250324,181400,46847072,1636,1636,1636,1636,0
+20250324,181300,46847072,1636,1636,1636,1636,0
+20250324,181200,46847072,1636,1636,1636,1636,0
+20250324,181100,46847072,1636,1636,1636,1636,0
+20250324,181000,46847072,1636,1636,1636,1636,0
+20250324,180900,46847072,1636,1636,1636,1636,0
+20250324,180800,46847072,1636,1636,1636,1636,0
+20250324,180700,46847072,1636,1636,1636,1636,0
+20250324,180600,46847072,1636,1636,1636,1636,0
+20250324,180500,46847072,1636,1636,1636,1636,0
+20250324,180400,46847072,1636,1636,1636,1636,0
+20250324,180300,46847072,1636,1636,1636,1636,0
+20250324,180200,46847072,1636,1636,1636,1636,0
+20250324,180100,46847072,1636,1636,1636,1636,0
+20250324,180000,46847072,1636,1636,1636,1636,0
+20250324,175900,46847072,1636,1636,1636,1636,0
+20250324,175800,46847072,1636,1636,1636,1636,0
+20250324,175700,46847072,1636,1636,1636,1636,0
+20250324,175600,46847072,1636,1636,1636,1636,0
+20250324,175500,46847072,1636,1636,1636,1636,0
+20250324,175400,46847072,1636,1636,1636,1636,0
+20250324,175300,46847072,1636,1636,1636,1636,820
+20250324,175200,46847072,1636,1636,1636,1636,0
+20250324,175100,46847072,1636,1636,1636,1636,0
+20250324,175000,46847072,1636,1636,1636,1636,0
+20250324,174900,46847072,1636,1636,1636,1636,0
+20250324,174800,46847072,1636,1636,1636,1636,0
+20250324,174700,46847072,1636,1636,1636,1636,0
+20250324,174600,46847072,1636,1636,1636,1636,0
+20250324,174500,46847072,1636,1636,1636,1636,0
+20250324,174400,46847072,1636,1636,1636,1636,0
+20250324,174300,46847072,1636,1636,1636,1636,0
+20250324,174200,46847072,1636,1636,1636,1636,0
+20250324,174100,46847072,1636,1636,1636,1636,0
+20250324,174000,46847072,1636,1636,1636,1636,0
+20250324,173900,46847072,1636,1636,1636,1636,0
+20250324,173800,46847072,1636,1636,1636,1636,0
+20250324,173700,46847072,1636,1636,1636,1636,0
+20250324,173600,46847072,1636,1636,1636,1636,0
+20250324,173500,46847072,1636,1636,1636,1636,0
+20250324,173400,46847072,1636,1636,1636,1636,0
+20250324,173300,46847072,1636,1636,1636,1636,0
+20250324,173200,46847072,1636,1636,1636,1636,0
+20250324,173100,46847072,1636,1636,1636,1636,0
+20250324,173000,46847072,1636,1636,1636,1636,0
+20250324,172900,46847072,1636,1636,1636,1636,0
+20250324,172800,46847072,1636,1636,1636,1636,0
+20250324,172700,46847072,1636,1636,1636,1636,0
+20250324,172600,46847072,1636,1636,1636,1636,0
+20250324,172500,46847072,1636,1636,1636,1636,0
+20250324,172400,46847072,1636,1636,1636,1636,0
+20250324,172300,46847072,1636,1636,1636,1636,820
+20250324,172200,46847072,1636,1636,1636,1636,0
+20250324,172100,46847072,1636,1636,1636,1636,0
+20250324,172000,46847072,1636,1636,1636,1636,0
+20250324,171900,46847072,1636,1636,1636,1636,0
+20250324,171800,46847072,1636,1636,1636,1636,0
+20250324,171700,46847072,1636,1636,1636,1636,0
+20250324,171600,46847072,1636,1636,1636,1636,0
+20250324,171500,46847072,1636,1636,1636,1636,0
+20250324,171400,46847072,1636,1636,1636,1636,0
+20250324,171300,46847072,1636,1636,1636,1636,0
+20250324,171200,46847072,1636,1636,1636,1636,0
+20250324,171100,46847072,1636,1636,1636,1636,0
+20250324,171000,46847072,1636,1636,1636,1636,0
+20250324,170900,46847072,1636,1636,1636,1636,0
+20250324,170800,46847072,1636,1636,1636,1636,0
+20250324,170700,46847072,1636,1636,1636,1636,0
+20250324,170600,46847072,1636,1636,1636,1636,0
+20250324,170500,46847072,1636,1636,1636,1636,0
+20250324,170400,46847072,1636,1636,1636,1636,0
+20250324,170300,46847072,1636,1636,1636,1636,0
+20250324,170200,46847072,1636,1636,1636,1636,0
+20250324,170100,46847072,1636,1636,1636,1636,0
+20250324,170000,46847072,1636,1636,1636,1636,0
+20250324,165900,46847072,1636,1636,1636,1636,0
+20250324,165800,46847072,1636,1636,1636,1636,0
+20250324,165700,46847072,1636,1636,1636,1636,0
+20250324,165600,46847072,1636,1636,1636,1636,0
+20250324,165500,46847072,1636,1636,1636,1636,0
+20250324,165400,46847072,1636,1636,1636,1636,0
+20250324,165300,46847072,1636,1636,1636,1636,820
+20250324,165200,46847072,1636,1636,1636,1636,0
+20250324,165100,46847072,1636,1636,1636,1636,0
+20250324,165000,46847072,1636,1636,1636,1636,0
+20250324,164900,46847072,1636,1636,1636,1636,0
+20250324,164800,46847072,1636,1636,1636,1636,0
+20250324,164700,46847072,1636,1636,1636,1636,0
+20250324,164600,46847072,1636,1636,1636,1636,0
+20250324,164500,46847072,1636,1636,1636,1636,0
+20250324,164400,46847072,1636,1636,1636,1636,0
+20250324,164300,46847072,1636,1636,1636,1636,0
+20250324,164200,46847072,1636,1636,1636,1636,0
+20250324,164100,46847072,1636,1636,1636,1636,0
+20250324,164000,46847072,1636,1636,1636,1636,0
+20250324,163900,46847072,1636,1636,1636,1636,0
+20250324,163800,46847072,1636,1636,1636,1636,0
+20250324,163700,46847072,1636,1636,1636,1636,0
+20250324,163600,46847072,1636,1636,1636,1636,0
+20250324,163500,46847072,1636,1636,1636,1636,0
+20250324,163400,46847072,1636,1636,1636,1636,0
+20250324,163300,46847072,1636,1636,1636,1636,0
+20250324,163200,46847072,1636,1636,1636,1636,0
+20250324,163100,46847072,1636,1636,1636,1636,0
+20250324,163000,46847072,1636,1636,1636,1636,0
+20250324,162900,46847072,1636,1636,1636,1636,0
+20250324,162800,46847072,1636,1636,1636,1636,0
+20250324,162700,46847072,1636,1636,1636,1636,0
+20250324,162600,46847072,1636,1636,1636,1636,0
+20250324,162500,46847072,1636,1636,1636,1636,0
+20250324,162400,46847072,1636,1636,1636,1636,0
+20250324,162300,46847072,1636,1636,1636,1636,820
+20250324,162200,46847072,1636,1636,1636,1636,0
+20250324,162100,46847072,1636,1636,1636,1636,0
+20250324,162000,46847072,1636,1636,1636,1636,0
+20250324,161900,46847072,1636,1636,1636,1636,0
+20250324,161800,46847072,1636,1636,1636,1636,0
+20250324,161700,46847072,1636,1636,1636,1636,0
+20250324,161600,46847072,1636,1636,1636,1636,0
+20250324,161500,46847072,1636,1636,1636,1636,0
+20250324,161400,46847072,1636,1636,1636,1636,0
+20250324,161300,46847072,1636,1636,1636,1636,0
+20250324,161200,46847072,1636,1636,1636,1636,0
+20250324,161100,46847072,1636,1636,1636,1636,0
+20250324,161000,46847072,1636,1636,1636,1636,0
+20250324,160900,46847072,1636,1636,1636,1636,0
+20250324,160800,46847072,1636,1636,1636,1636,0
+20250324,160700,46847072,1636,1636,1636,1636,0
+20250324,160600,46847072,1636,1636,1636,1636,0
+20250324,160500,46847072,1636,1636,1636,1636,0
+20250324,160400,46847072,1636,1636,1636,1636,0
+20250324,160300,46847072,1636,1636,1636,1636,0
+20250324,160200,46847072,1636,1636,1636,1636,0
+20250324,160100,46847072,1636,1636,1636,1636,0
+20250324,160000,46847072,1636,1636,1636,1636,0
+20250324,155900,46847072,1636,1636,1636,1636,0
+20250324,155800,46847072,1636,1636,1636,1636,0
+20250324,155700,46847072,1636,1636,1636,1636,0
+20250324,155600,46847072,1636,1636,1636,1636,0
+20250324,155500,46847072,1636,1636,1636,1636,0
+20250324,155400,46847072,1636,1636,1636,1636,0
+20250324,155300,46847072,1636,1636,1636,1636,820
+20250324,155200,46847072,1636,1636,1636,1636,0
+20250324,155100,46847072,1636,1636,1636,1636,0
+20250324,155000,46847072,1636,1636,1636,1636,0
+20250324,154900,46847072,1636,1636,1636,1636,0
+20250324,154800,46847072,1636,1636,1636,1636,0
+20250324,154700,46847072,1636,1636,1636,1636,0
+20250324,154600,46847072,1636,1636,1636,1636,0
+20250324,154500,46847072,1636,1636,1636,1636,0
+20250324,154400,46847072,1636,1636,1636,1636,0
+20250324,154300,46847072,1636,1636,1636,1636,0
+20250324,154200,46847072,1636,1636,1636,1636,0
+20250324,154100,46847072,1636,1636,1636,1636,0
+20250324,154000,46847072,1636,1636,1636,1636,0
+20250324,153900,46847072,1636,1636,1636,1636,0
+20250324,153800,46847072,1636,1636,1636,1636,0
+20250324,153700,46847072,1636,1636,1636,1636,0
+20250324,153600,46847072,1636,1636,1636,1636,0
+20250324,153500,46847072,1636,1636,1636,1636,0
+20250324,153400,46847072,1636,1636,1636,1636,0
+20250324,153300,46847072,1636,1636,1636,1636,0
+20250324,153200,46847072,1636,1636,1636,1636,0
+20250324,153100,46847072,1636,1636,1636,1636,0
+20250324,153000,46847072,1636,1636,1636,1636,820
+20250324,152900,45505552,1630,1630,1630,1630,0
+20250324,152800,45505552,1630,1630,1630,1630,0
+20250324,152700,45505552,1630,1630,1630,1630,0
+20250324,152600,45505552,1630,1630,1630,1630,0
+20250324,152500,45505552,1630,1630,1630,1630,0
+20250324,152400,45505552,1630,1630,1630,1630,0
+20250324,152300,45505552,1630,1630,1630,1630,0
+20250324,152200,45505552,1630,1630,1630,1630,0
+20250324,152100,45505552,1630,1630,1630,1630,0
+20250324,152000,45505552,1630,1630,1630,1630,0
+20250324,151900,45505552,1630,1631,1633,1630,159
+20250324,151800,45246346,1633,1634,1634,1632,59
+20250324,151700,45150000,1635,1638,1638,1634,150
+20250324,151600,44904770,1637,1637,1637,1637,93
+20250324,151500,44752529,1637,1637,1637,1637,1
+20250324,151400,44750892,1630,1630,1630,1630,0
+20250324,151300,44750892,1630,1630,1630,1630,9
+20250324,151200,44736222,1629,1628,1629,1626,76
+20250324,151100,44612535,1626,1623,1626,1623,138
+20250324,151000,44388429,1622,1622,1622,1622,0
+20250324,150900,44388429,1622,1622,1622,1622,0
+20250324,150800,44388429,1622,1622,1622,1622,0
+20250324,150700,44388429,1622,1622,1622,1622,0
+20250324,150600,44388429,1622,1621,1622,1621,691
+20250324,150500,43268251,1621,1621,1621,1621,0
+20250324,150400,43268251,1621,1621,1621,1621,0
+20250324,150300,43268251,1621,1621,1621,1621,0
+20250324,150200,43268251,1621,1621,1621,1621,2
+20250324,150100,43265009,1620,1620,1620,1620,0
+20250324,150000,43265009,1620,1620,1620,1620,10
+20250324,145900,43248809,1620,1620,1620,1620,10
+20250324,145800,43232609,1620,1620,1620,1620,0
+20250324,145700,43232609,1620,1620,1620,1620,0
+20250324,145600,43232609,1620,1621,1621,1620,54
+20250324,145500,43145085,1620,1620,1620,1620,18
+20250324,145400,43115925,1622,1622,1622,1622,0
+20250324,145300,43115925,1622,1622,1622,1622,0
+20250324,145200,43115925,1622,1622,1622,1622,0
+20250324,145100,43115925,1622,1622,1622,1622,0
+20250324,145000,43115925,1622,1622,1622,1622,0
+20250324,144900,43115925,1622,1622,1622,1622,0
+20250324,144800,43115925,1622,1622,1622,1622,0
+20250324,144700,43115925,1622,1622,1622,1622,0
+20250324,144600,43115925,1622,1622,1622,1622,0
+20250324,144500,43115925,1622,1622,1622,1622,0
+20250324,144400,43115925,1622,1622,1622,1622,0
+20250324,144300,43115925,1622,1622,1622,1622,0
+20250324,144200,43115925,1622,1622,1622,1622,0
+20250324,144100,43115925,1622,1622,1622,1622,0
+20250324,144000,43115925,1622,1622,1622,1622,200
+20250324,143900,42791525,1623,1623,1623,1623,0
+20250324,143800,42791525,1623,1623,1623,1623,0
+20250324,143700,42791525,1623,1623,1623,1623,0
+20250324,143600,42791525,1623,1623,1623,1623,0
+20250324,143500,42791525,1623,1623,1623,1623,2
+20250324,143400,42788279,1616,1616,1616,1616,7
+20250324,143300,42776967,1613,1613,1613,1613,0
+20250324,143200,42776967,1613,1614,1614,1613,256
+20250324,143100,42363978,1625,1625,1625,1625,0
+20250324,143000,42363978,1625,1625,1625,1625,0
+20250324,142900,42363978,1625,1625,1625,1625,1
+20250324,142800,42362353,1619,1618,1619,1618,20
+20250324,142700,42329985,1617,1617,1617,1617,0
+20250324,142600,42329985,1617,1617,1617,1617,10
+20250324,142500,42313815,1618,1618,1618,1618,0
+20250324,142400,42313815,1618,1624,1624,1618,307
+20250324,142300,41816066,1626,1626,1626,1626,0
+20250324,142200,41816066,1626,1626,1626,1626,0
+20250324,142100,41816066,1626,1626,1626,1626,0
+20250324,142000,41816066,1626,1626,1626,1626,0
+20250324,141900,41816066,1626,1626,1626,1626,0
+20250324,141800,41816066,1626,1626,1626,1626,0
+20250324,141700,41816066,1626,1626,1626,1626,0
+20250324,141600,41816066,1626,1626,1626,1626,0
+20250324,141500,41816066,1626,1627,1627,1623,1126
+20250324,141400,39985312,1627,1627,1627,1627,0
+20250324,141300,39985312,1627,1627,1627,1627,0
+20250324,141200,39985312,1627,1627,1627,1627,0
+20250324,141100,39985312,1627,1627,1627,1627,0
+20250324,141000,39985312,1627,1627,1627,1627,0
+20250324,140900,39985312,1627,1627,1627,1627,0
+20250324,140800,39985312,1627,1627,1627,1627,0
+20250324,140700,39985312,1627,1627,1627,1627,0
+20250324,140600,39985312,1627,1627,1627,1627,11
+20250324,140500,39967415,1627,1627,1627,1627,0
+20250324,140400,39967415,1627,1627,1627,1627,16
+20250324,140300,39941383,1627,1627,1627,1627,0
+20250324,140200,39941383,1627,1627,1627,1627,12
+20250324,140100,39921859,1627,1627,1627,1627,0
+20250324,140000,39921859,1627,1627,1627,1627,0
+20250324,135900,39921859,1627,1627,1627,1627,2
+20250324,135800,39918605,1627,1627,1627,1627,0
+20250324,135700,39918605,1627,1627,1627,1627,0
+20250324,135600,39918605,1627,1627,1627,1627,10
+20250324,135500,39902335,1627,1627,1627,1627,0
+20250324,135400,39902335,1627,1627,1627,1627,0
+20250324,135300,39902335,1627,1627,1627,1627,0
+20250324,135200,39902335,1627,1627,1627,1627,10
+20250324,135100,39886065,1627,1627,1627,1627,0
+20250324,135000,39886065,1627,1627,1627,1627,0
+20250324,134900,39886065,1627,1627,1627,1627,0
+20250324,134800,39886065,1627,1627,1627,1627,0
+20250324,134700,39886065,1627,1627,1627,1627,0
+20250324,134600,39886065,1627,1627,1627,1627,10
+20250324,134500,39869795,1627,1627,1627,1627,121
+20250324,134400,39672928,1627,1627,1627,1627,10
+20250324,134300,39656658,1627,1627,1627,1627,0
+20250324,134200,39656658,1627,1627,1627,1627,0
+20250324,134100,39656658,1627,1627,1627,1627,0
+20250324,134000,39656658,1627,1627,1627,1627,0
+20250324,133900,39656658,1627,1627,1627,1627,0
+20250324,133800,39656658,1627,1627,1627,1627,21
+20250324,133700,39622491,1628,1628,1628,1628,0
+20250324,133600,39622491,1628,1628,1628,1628,0
+20250324,133500,39622491,1628,1628,1628,1628,0
+20250324,133400,39622491,1628,1628,1628,1628,0
+20250324,133300,39622491,1628,1628,1628,1628,0
+20250324,133200,39622491,1628,1628,1628,1628,0
+20250324,133100,39622491,1628,1628,1628,1628,0
+20250324,133000,39622491,1628,1628,1628,1628,0
+20250324,132900,39622491,1628,1628,1628,1628,0
+20250324,132800,39622491,1628,1628,1628,1628,0
+20250324,132700,39622491,1628,1628,1628,1628,4
+20250324,132600,39615979,1629,1628,1629,1628,10
+20250324,132500,39599698,1628,1628,1628,1628,1
+20250324,132400,39598070,1627,1627,1627,1627,0
+20250324,132300,39598070,1627,1627,1627,1627,0
+20250324,132200,39598070,1627,1627,1627,1627,0
+20250324,132100,39598070,1627,1627,1627,1627,0
+20250324,132000,39598070,1627,1627,1627,1627,0
+20250324,131900,39598070,1627,1627,1627,1627,0
+20250324,131800,39598070,1627,1627,1627,1627,0
+20250324,131700,39598070,1627,1627,1627,1627,0
+20250324,131600,39598070,1627,1627,1627,1627,0
+20250324,131500,39598070,1627,1627,1627,1627,0
+20250324,131400,39598070,1627,1627,1627,1627,0
+20250324,131300,39598070,1627,1627,1627,1627,0
+20250324,131200,39598070,1627,1628,1630,1627,1030
+20250324,131100,37920515,1628,1628,1628,1628,0
+20250324,131000,37920515,1628,1628,1628,1628,0
+20250324,130900,37920515,1628,1628,1628,1628,0
+20250324,130800,37920515,1628,1628,1628,1628,0
+20250324,130700,37920515,1628,1628,1628,1628,0
+20250324,130600,37920515,1628,1628,1628,1628,0
+20250324,130500,37920515,1628,1628,1628,1628,0
+20250324,130400,37920515,1628,1628,1628,1628,0
+20250324,130300,37920515,1628,1628,1628,1628,0
+20250324,130200,37920515,1628,1628,1628,1628,12
+20250324,130100,37900979,1629,1629,1629,1629,0
+20250324,130000,37900979,1629,1629,1629,1628,4
+20250324,125900,37894464,1628,1628,1628,1628,0
+20250324,125800,37894464,1628,1628,1628,1628,0
+20250324,125700,37894464,1628,1628,1628,1628,200
+20250324,125600,37568864,1628,1628,1628,1628,0
+20250324,125500,37568864,1628,1628,1628,1628,0
+20250324,125400,37568864,1628,1628,1628,1628,0
+20250324,125300,37568864,1628,1628,1628,1628,0
+20250324,125200,37568864,1628,1628,1628,1628,61
+20250324,125100,37469556,1628,1628,1628,1628,0
+20250324,125000,37469556,1628,1628,1628,1628,0
+20250324,124900,37469556,1628,1628,1628,1628,0
+20250324,124800,37469556,1628,1627,1628,1627,54
+20250324,124700,37381648,1626,1626,1626,1626,0
+20250324,124600,37381648,1626,1626,1626,1626,0
+20250324,124500,37381648,1626,1626,1626,1626,0
+20250324,124400,37381648,1626,1626,1626,1626,0
+20250324,124300,37381648,1626,1626,1626,1626,0
+20250324,124200,37381648,1626,1626,1626,1626,0
+20250324,124100,37381648,1626,1626,1626,1626,10
+20250324,124000,37365388,1627,1628,1628,1627,337
+20250324,123900,36816777,1628,1628,1628,1628,0
+20250324,123800,36816777,1628,1628,1628,1628,0
+20250324,123700,36816777,1628,1628,1628,1628,10
+20250324,123600,36800497,1629,1629,1629,1629,0
+20250324,123500,36800497,1629,1629,1629,1629,0
+20250324,123400,36800497,1629,1629,1629,1629,0
+20250324,123300,36800497,1629,1629,1629,1629,0
+20250324,123200,36800497,1629,1629,1629,1629,0
+20250324,123100,36800497,1629,1629,1629,1629,0
+20250324,123000,36800497,1629,1629,1629,1629,0
+20250324,122900,36800497,1629,1629,1629,1629,0
+20250324,122800,36800497,1629,1629,1629,1629,0
+20250324,122700,36800497,1629,1629,1629,1629,200
+20250324,122600,36474697,1629,1629,1629,1629,0
+20250324,122500,36474697,1629,1629,1629,1629,0
+20250324,122400,36474697,1629,1630,1630,1629,2
+20250324,122300,36471438,1631,1631,1631,1631,0
+20250324,122200,36471438,1631,1631,1631,1631,0
+20250324,122100,36471438,1631,1631,1631,1631,0
+20250324,122000,36471438,1631,1631,1631,1631,0
+20250324,121900,36471438,1631,1631,1631,1631,0
+20250324,121800,36471438,1631,1631,1631,1631,0
+20250324,121700,36471438,1631,1631,1631,1631,0
+20250324,121600,36471438,1631,1631,1631,1631,0
+20250324,121500,36471438,1631,1631,1631,1631,0
+20250324,121400,36471438,1631,1631,1631,1631,0
+20250324,121300,36471438,1631,1631,1631,1631,200
+20250324,121200,36145238,1630,1630,1630,1630,1
+20250324,121100,36143608,1633,1633,1633,1633,0
+20250324,121000,36143608,1633,1633,1633,1633,0
+20250324,120900,36143608,1633,1633,1633,1633,0
+20250324,120800,36143608,1633,1633,1633,1633,0
+20250324,120700,36143608,1633,1633,1633,1633,0
+20250324,120600,36143608,1633,1633,1633,1633,0
+20250324,120500,36143608,1633,1633,1633,1633,0
+20250324,120400,36143608,1633,1633,1633,1633,1
+20250324,120300,36141975,1628,1628,1628,1628,0
+20250324,120200,36141975,1628,1628,1628,1628,0
+20250324,120100,36141975,1628,1628,1628,1628,0
+20250324,120000,36141975,1628,1628,1628,1628,0
+20250324,115900,36141975,1628,1628,1628,1628,0
+20250324,115800,36141975,1628,1628,1628,1628,0
+20250324,115700,36141975,1628,1628,1628,1628,0
+20250324,115600,36141975,1628,1628,1628,1628,0
+20250324,115500,36141975,1628,1628,1628,1628,247
+20250324,115400,35739859,1628,1628,1628,1628,0
+20250324,115300,35739859,1628,1628,1628,1628,0
+20250324,115200,35739859,1628,1628,1628,1628,0
+20250324,115100,35739859,1628,1628,1628,1628,244
+20250324,115000,35342627,1628,1628,1628,1628,0
+20250324,114900,35342627,1628,1628,1628,1628,0
+20250324,114800,35342627,1628,1628,1628,1628,0
+20250324,114700,35342627,1628,1628,1628,1628,244
+20250324,114600,34945395,1628,1628,1628,1628,0
+20250324,114500,34945395,1628,1628,1628,1628,0
+20250324,114400,34945395,1628,1628,1628,1628,0
+20250324,114300,34945395,1628,1629,1629,1628,244
+20250324,114200,34547996,1629,1629,1629,1629,0
+20250324,114100,34547996,1629,1629,1629,1629,0
+20250324,114000,34547996,1629,1629,1629,1629,0
+20250324,113900,34547996,1629,1630,1630,1629,244
+20250324,113800,34150378,1630,1630,1630,1630,0
+20250324,113700,34150378,1630,1630,1630,1630,2
+20250324,113600,34147118,1630,1630,1630,1630,0
+20250324,113500,34147118,1630,1633,1633,1630,244
+20250324,113400,33749372,1636,1636,1636,1636,0
+20250324,113300,33749372,1636,1636,1636,1636,1
+20250324,113200,33747736,1630,1630,1630,1630,0
+20250324,113100,33747736,1630,1636,1636,1630,855
+20250324,113000,32350420,1629,1629,1629,1629,0
+20250324,112900,32350420,1629,1629,1629,1629,0
+20250324,112800,32350420,1629,1629,1629,1629,0
+20250324,112700,32350420,1629,1629,1629,1629,244
+20250324,112600,31952944,1637,1637,1637,1637,0
+20250324,112500,31952944,1637,1637,1637,1637,0
+20250324,112400,31952944,1637,1637,1637,1637,0
+20250324,112300,31952944,1637,1637,1637,1630,246
+20250324,112200,31551950,1630,1631,1631,1630,1000
+20250324,112100,29921930,1632,1632,1632,1632,0
+20250324,112000,29921930,1632,1632,1632,1632,0
+20250324,111900,29921930,1632,1632,1632,1632,244
+20250324,111800,29523722,1632,1632,1632,1632,0
+20250324,111700,29523722,1632,1632,1632,1632,0
+20250324,111600,29523722,1632,1632,1632,1632,0
+20250324,111500,29523722,1632,1632,1632,1632,0
+20250324,111400,29523722,1632,1632,1632,1632,0
+20250324,111300,29523722,1632,1632,1632,1632,0
+20250324,111200,29523722,1632,1632,1632,1632,0
+20250324,111100,29523722,1632,1632,1632,1632,222
+20250324,111000,29161418,1632,1632,1632,1632,0
+20250324,110900,29161418,1632,1632,1632,1632,0
+20250324,110800,29161418,1632,1632,1632,1632,0
+20250324,110700,29161418,1632,1632,1632,1632,220
+20250324,110600,28802378,1639,1639,1639,1639,0
+20250324,110500,28802378,1639,1639,1639,1639,1
+20250324,110400,28800739,1632,1632,1632,1632,0
+20250324,110300,28800739,1632,1635,1635,1632,220
+20250324,110200,28441149,1635,1635,1635,1635,0
+20250324,110100,28441149,1635,1635,1635,1635,0
+20250324,110000,28441149,1635,1635,1635,1635,0
+20250324,105900,28441149,1635,1635,1635,1635,0
+20250324,105800,28441149,1635,1635,1635,1635,220
+20250324,105700,28081449,1635,1635,1635,1635,0
+20250324,105600,28081449,1635,1635,1635,1635,0
+20250324,105500,28081449,1635,1635,1635,1635,0
+20250324,105400,28081449,1635,1636,1636,1635,220
+20250324,105300,27721732,1637,1638,1638,1637,28
+20250324,105200,27675883,1639,1639,1639,1639,564
+20250324,105100,26751487,1639,1639,1639,1639,0
+20250324,105000,26751487,1639,1639,1639,1639,0
+20250324,104900,26751487,1639,1639,1639,1639,0
+20250324,104800,26751487,1639,1639,1639,1639,1
+20250324,104700,26749848,1639,1639,1639,1639,0
+20250324,104600,26749848,1639,1639,1639,1639,235
+20250324,104500,26364683,1639,1639,1639,1639,0
+20250324,104400,26364683,1639,1639,1639,1639,0
+20250324,104300,26364683,1639,1639,1639,1639,0
+20250324,104200,26364683,1639,1641,1641,1639,235
+20250324,104100,25979464,1645,1645,1645,1645,0
+20250324,104000,25979464,1645,1645,1645,1645,0
+20250324,103900,25979464,1645,1645,1645,1645,0
+20250324,103800,25979464,1645,1645,1645,1645,0
+20250324,103700,25979464,1645,1645,1645,1645,0
+20250324,103600,25979464,1645,1645,1645,1645,3
+20250324,103500,25974529,1646,1646,1646,1646,0
+20250324,103400,25974529,1646,1646,1646,1646,0
+20250324,103300,25974529,1646,1646,1646,1646,0
+20250324,103200,25974529,1646,1646,1646,1646,0
+20250324,103100,25974529,1646,1646,1646,1646,0
+20250324,103000,25974529,1646,1646,1646,1646,0
+20250324,102900,25974529,1646,1646,1646,1646,0
+20250324,102800,25974529,1646,1646,1646,1646,0
+20250324,102700,25974529,1646,1646,1646,1646,0
+20250324,102600,25974529,1646,1646,1646,1646,0
+20250324,102500,25974529,1646,1646,1646,1646,0
+20250324,102400,25974529,1646,1646,1646,1646,0
+20250324,102300,25974529,1646,1646,1646,1646,3
+20250324,102200,25969591,1646,1646,1646,1646,0
+20250324,102100,25969591,1646,1646,1646,1646,0
+20250324,102000,25969591,1646,1646,1646,1646,0
+20250324,101900,25969591,1646,1646,1646,1646,0
+20250324,101800,25969591,1646,1646,1646,1646,10
+20250324,101700,25953131,1640,1640,1640,1640,0
+20250324,101600,25953131,1640,1641,1641,1640,164
+20250324,101500,25684109,1641,1641,1641,1641,0
+20250324,101400,25684109,1641,1641,1641,1641,2
+20250324,101300,25680827,1641,1646,1646,1641,204
+20250324,101200,25345838,1646,1646,1646,1646,2
+20250324,101100,25342546,1640,1640,1640,1640,0
+20250324,101000,25342546,1640,1646,1646,1640,159
+20250324,100900,25081522,1647,1647,1647,1647,1
+20250324,100800,25079875,1647,1647,1647,1647,616
+20250324,100700,24065323,1647,1650,1650,1647,159
+20250324,100600,23803408,1655,1655,1655,1655,0
+20250324,100500,23803408,1655,1655,1655,1655,0
+20250324,100400,23803408,1655,1654,1655,1647,961
+20250324,100300,22214264,1648,1654,1654,1648,1000
+20250324,100200,20564999,1654,1654,1654,1654,0
+20250324,100100,20564999,1654,1654,1654,1654,202
+20250324,100000,20230891,1655,1655,1655,1655,0
+20250324,095900,20230891,1655,1655,1655,1655,0
+20250324,095800,20230891,1655,1655,1655,1655,0
+20250324,095700,20230891,1655,1655,1655,1655,0
+20250324,095600,20230891,1655,1654,1655,1654,30
+20250324,095500,20181270,1654,1653,1654,1653,206
+20250324,095400,19840751,1653,1653,1653,1653,0
+20250324,095300,19840751,1653,1653,1653,1653,0
+20250324,095200,19840751,1653,1653,1653,1653,0
+20250324,095100,19840751,1653,1653,1653,1653,1
+20250324,095000,19839098,1653,1653,1653,1653,1
+20250324,094900,19837445,1653,1653,1653,1653,1
+20250324,094800,19835792,1648,1648,1648,1648,225
+20250324,094700,19464992,1650,1653,1656,1650,841
+20250324,094600,18076996,1655,1654,1655,1654,156
+20250324,094500,17818823,1654,1654,1654,1654,8
+20250324,094400,17805591,1655,1653,1655,1653,1242
+20250324,094300,15750111,1655,1655,1655,1655,0
+20250324,094200,15750111,1655,1655,1655,1655,0
+20250324,094100,15750111,1655,1655,1655,1655,0
+20250324,094000,15750111,1655,1655,1655,1655,0
+20250324,093900,15750111,1655,1655,1655,1655,50
+20250324,093800,15667361,1655,1655,1655,1655,0
+20250324,093700,15667361,1655,1655,1655,1655,0
+20250324,093600,15667361,1655,1650,1655,1650,2600
+20250324,093500,11372179,1648,1650,1650,1648,492
+20250324,093400,10560484,1650,1650,1650,1650,0
+20250324,093300,10560484,1650,1650,1650,1650,100
+20250324,093200,10395484,1650,1650,1650,1650,0
+20250324,093100,10395484,1650,1651,1651,1650,499
+20250324,093000,9571653,1651,1651,1651,1651,0
+20250324,092900,9571653,1651,1651,1651,1651,0
+20250324,092800,9571653,1651,1651,1651,1651,345
+20250324,092700,9002058,1651,1651,1651,1651,800
+20250324,092600,7681258,1650,1650,1650,1650,10
+20250324,092500,7664758,1650,1650,1650,1650,0
+20250324,092400,7664758,1650,1650,1650,1650,10
+20250324,092300,7648258,1651,1651,1651,1651,0
+20250324,092200,7648258,1651,1651,1651,1651,163
+20250324,092100,7379145,1650,1650,1650,1650,408
+20250324,092000,6705945,1650,1650,1650,1650,0
+20250324,091900,6705945,1650,1650,1650,1650,1
+20250324,091800,6704295,1649,1649,1649,1645,1137
+20250324,091700,4829580,1649,1655,1655,1649,1931
+20250324,091600,1642243,1655,1655,1655,1655,0
+20250324,091500,1642243,1655,1655,1655,1655,1
+20250324,091400,1640588,1650,1651,1651,1650,546
+20250324,091300,739207,1655,1652,1655,1652,132
+20250324,091200,520835,1652,1652,1652,1652,2
+20250324,091100,517531,1651,1652,1652,1651,21
+20250324,091000,482859,1650,1650,1650,1650,0
+20250324,090900,482859,1650,1650,1650,1650,80
+20250324,090800,350859,1650,1650,1650,1650,0
+20250324,090700,350859,1650,1650,1650,1650,0
+20250324,090600,350859,1650,1650,1650,1650,1
+20250324,090500,349209,1645,1653,1653,1639,102
+20250324,090400,182008,1653,1650,1653,1650,4
+20250324,090300,175402,1668,1668,1668,1668,0
+20250324,090200,175402,1668,1668,1668,1668,0
+20250324,090100,175402,1668,1668,1668,1668,1
+20250324,090000,173734,1639,1639,1639,1639,106

131100/min/candle-20250325.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202100,39795515,1633,1633,1633,1633,177
+20250325,202000,39795515,1633,1633,1633,1633,0
+20250325,201900,39795515,1633,1633,1633,1633,0
+20250325,201800,39795515,1633,1633,1633,1633,0
+20250325,201700,39795515,1633,1633,1633,1633,0
+20250325,201600,39795515,1633,1633,1633,1633,0
+20250325,201500,39795515,1633,1633,1633,1633,0
+20250325,201400,39795515,1633,1633,1633,1633,0
+20250325,201300,39795515,1633,1633,1633,1633,0
+20250325,201200,39795515,1633,1633,1633,1633,0
+20250325,201100,39795515,1633,1633,1633,1633,0
+20250325,201000,39795515,1633,1633,1633,1633,0
+20250325,200900,39795515,1633,1633,1633,1633,0
+20250325,200800,39795515,1633,1633,1633,1633,0
+20250325,200700,39795515,1633,1633,1633,1633,0
+20250325,200600,39795515,1633,1633,1633,1633,0
+20250325,200500,39795515,1633,1633,1633,1633,0
+20250325,200400,39795515,1633,1633,1633,1633,0
+20250325,200300,39795515,1633,1633,1633,1633,0
+20250325,200200,39795515,1633,1633,1633,1633,0
+20250325,200100,39795515,1633,1633,1633,1633,0
+20250325,200000,39795515,1633,1633,1633,1633,0
+20250325,195900,39795515,1633,1633,1633,1633,0
+20250325,195800,39795515,1633,1633,1633,1633,0
+20250325,195700,39795515,1633,1633,1633,1633,0
+20250325,195600,39795515,1633,1633,1633,1633,0
+20250325,195500,39795515,1633,1633,1633,1633,0
+20250325,195400,39795515,1633,1633,1633,1633,0
+20250325,195300,39795515,1633,1633,1633,1633,0
+20250325,195200,39795515,1633,1633,1633,1633,0
+20250325,195100,39795515,1633,1633,1633,1633,177
+20250325,195000,39795515,1633,1633,1633,1633,0
+20250325,194900,39795515,1633,1633,1633,1633,0
+20250325,194800,39795515,1633,1633,1633,1633,0
+20250325,194700,39795515,1633,1633,1633,1633,0
+20250325,194600,39795515,1633,1633,1633,1633,0
+20250325,194500,39795515,1633,1633,1633,1633,0
+20250325,194400,39795515,1633,1633,1633,1633,0
+20250325,194300,39795515,1633,1633,1633,1633,0
+20250325,194200,39795515,1633,1633,1633,1633,0
+20250325,194100,39795515,1633,1633,1633,1633,0
+20250325,194000,39795515,1633,1633,1633,1633,0
+20250325,193900,39795515,1633,1633,1633,1633,0
+20250325,193800,39795515,1633,1633,1633,1633,0
+20250325,193700,39795515,1633,1633,1633,1633,0
+20250325,193600,39795515,1633,1633,1633,1633,0
+20250325,193500,39795515,1633,1633,1633,1633,0
+20250325,193400,39795515,1633,1633,1633,1633,0
+20250325,193300,39795515,1633,1633,1633,1633,0
+20250325,193200,39795515,1633,1633,1633,1633,0
+20250325,193100,39795515,1633,1633,1633,1633,0
+20250325,193000,39795515,1633,1633,1633,1633,0
+20250325,192900,39795515,1633,1633,1633,1633,0
+20250325,192800,39795515,1633,1633,1633,1633,0
+20250325,192700,39795515,1633,1633,1633,1633,0
+20250325,192600,39795515,1633,1633,1633,1633,0
+20250325,192500,39795515,1633,1633,1633,1633,0
+20250325,192400,39795515,1633,1633,1633,1633,0
+20250325,192300,39795515,1633,1633,1633,1633,0
+20250325,192200,39795515,1633,1633,1633,1633,0
+20250325,192100,39795515,1633,1633,1633,1633,177
+20250325,192000,39795515,1633,1633,1633,1633,0
+20250325,191900,39795515,1633,1633,1633,1633,0
+20250325,191800,39795515,1633,1633,1633,1633,0
+20250325,191700,39795515,1633,1633,1633,1633,0
+20250325,191600,39795515,1633,1633,1633,1633,0
+20250325,191500,39795515,1633,1633,1633,1633,0
+20250325,191400,39795515,1633,1633,1633,1633,0
+20250325,191300,39795515,1633,1633,1633,1633,0
+20250325,191200,39795515,1633,1633,1633,1633,0
+20250325,191100,39795515,1633,1633,1633,1633,0
+20250325,191000,39795515,1633,1633,1633,1633,0
+20250325,190900,39795515,1633,1633,1633,1633,0
+20250325,190800,39795515,1633,1633,1633,1633,0
+20250325,190700,39795515,1633,1633,1633,1633,0
+20250325,190600,39795515,1633,1633,1633,1633,0
+20250325,190500,39795515,1633,1633,1633,1633,0
+20250325,190400,39795515,1633,1633,1633,1633,0
+20250325,190300,39795515,1633,1633,1633,1633,0
+20250325,190200,39795515,1633,1633,1633,1633,0
+20250325,190100,39795515,1633,1633,1633,1633,0
+20250325,190000,39795515,1633,1633,1633,1633,0
+20250325,185900,39795515,1633,1633,1633,1633,0
+20250325,185800,39795515,1633,1633,1633,1633,0
+20250325,185700,39795515,1633,1633,1633,1633,0
+20250325,185600,39795515,1633,1633,1633,1633,0
+20250325,185500,39795515,1633,1633,1633,1633,0
+20250325,185400,39795515,1633,1633,1633,1633,0
+20250325,185300,39795515,1633,1633,1633,1633,0
+20250325,185200,39795515,1633,1633,1633,1633,0
+20250325,185100,39795515,1633,1633,1633,1633,177
+20250325,185000,39795515,1633,1633,1633,1633,0
+20250325,184900,39795515,1633,1633,1633,1633,0
+20250325,184800,39795515,1633,1633,1633,1633,0
+20250325,184700,39795515,1633,1633,1633,1633,0
+20250325,184600,39795515,1633,1633,1633,1633,0
+20250325,184500,39795515,1633,1633,1633,1633,0
+20250325,184400,39795515,1633,1633,1633,1633,0
+20250325,184300,39795515,1633,1633,1633,1633,0
+20250325,184200,39795515,1633,1633,1633,1633,0
+20250325,184100,39795515,1633,1633,1633,1633,0
+20250325,184000,39795515,1633,1633,1633,1633,0
+20250325,183900,39795515,1633,1633,1633,1633,0
+20250325,183800,39795515,1633,1633,1633,1633,0
+20250325,183700,39795515,1633,1633,1633,1633,0
+20250325,183600,39795515,1633,1633,1633,1633,0
+20250325,183500,39795515,1633,1633,1633,1633,0
+20250325,183400,39795515,1633,1633,1633,1633,0
+20250325,183300,39795515,1633,1633,1633,1633,0
+20250325,183200,39795515,1633,1633,1633,1633,0
+20250325,183100,39795515,1633,1633,1633,1633,0
+20250325,183000,39795515,1633,1633,1633,1633,0
+20250325,182900,39795515,1633,1633,1633,1633,0
+20250325,182800,39795515,1633,1633,1633,1633,0
+20250325,182700,39795515,1633,1633,1633,1633,0
+20250325,182600,39795515,1633,1633,1633,1633,0
+20250325,182500,39795515,1633,1633,1633,1633,0
+20250325,182400,39795515,1633,1633,1633,1633,0
+20250325,182300,39795515,1633,1633,1633,1633,0
+20250325,182200,39795515,1633,1633,1633,1633,0
+20250325,182100,39795515,1633,1633,1633,1633,177
+20250325,182000,39795515,1633,1633,1633,1633,0
+20250325,181900,39795515,1633,1633,1633,1633,0
+20250325,181800,39795515,1633,1633,1633,1633,0
+20250325,181700,39795515,1633,1633,1633,1633,0
+20250325,181600,39795515,1633,1633,1633,1633,0
+20250325,181500,39795515,1633,1633,1633,1633,0
+20250325,181400,39795515,1633,1633,1633,1633,0
+20250325,181300,39795515,1633,1633,1633,1633,0
+20250325,181200,39795515,1633,1633,1633,1633,0
+20250325,181100,39795515,1633,1633,1633,1633,0
+20250325,181000,39795515,1633,1633,1633,1633,0
+20250325,180900,39795515,1633,1633,1633,1633,0
+20250325,180800,39795515,1633,1633,1633,1633,0
+20250325,180700,39795515,1633,1633,1633,1633,0
+20250325,180600,39795515,1633,1633,1633,1633,0
+20250325,180500,39795515,1633,1633,1633,1633,0
+20250325,180400,39795515,1633,1633,1633,1633,0
+20250325,180300,39795515,1633,1633,1633,1633,0
+20250325,180200,39795515,1633,1633,1633,1633,0
+20250325,180100,39795515,1633,1633,1633,1633,0
+20250325,180000,39795515,1633,1633,1633,1633,0
+20250325,175900,39795515,1633,1633,1633,1633,0
+20250325,175800,39795515,1633,1633,1633,1633,0
+20250325,175700,39795515,1633,1633,1633,1633,0
+20250325,175600,39795515,1633,1633,1633,1633,0
+20250325,175500,39795515,1633,1633,1633,1633,0
+20250325,175400,39795515,1633,1633,1633,1633,0
+20250325,175300,39795515,1633,1633,1633,1633,0
+20250325,175200,39795515,1633,1633,1633,1633,0
+20250325,175100,39795515,1633,1633,1633,1633,177
+20250325,175000,39795515,1633,1633,1633,1633,0
+20250325,174900,39795515,1633,1633,1633,1633,0
+20250325,174800,39795515,1633,1633,1633,1633,0
+20250325,174700,39795515,1633,1633,1633,1633,0
+20250325,174600,39795515,1633,1633,1633,1633,0
+20250325,174500,39795515,1633,1633,1633,1633,0
+20250325,174400,39795515,1633,1633,1633,1633,0
+20250325,174300,39795515,1633,1633,1633,1633,0
+20250325,174200,39795515,1633,1633,1633,1633,0
+20250325,174100,39795515,1633,1633,1633,1633,0
+20250325,174000,39795515,1633,1633,1633,1633,0
+20250325,173900,39795515,1633,1633,1633,1633,0
+20250325,173800,39795515,1633,1633,1633,1633,0
+20250325,173700,39795515,1633,1633,1633,1633,0
+20250325,173600,39795515,1633,1633,1633,1633,0
+20250325,173500,39795515,1633,1633,1633,1633,0
+20250325,173400,39795515,1633,1633,1633,1633,0
+20250325,173300,39795515,1633,1633,1633,1633,0
+20250325,173200,39795515,1633,1633,1633,1633,0
+20250325,173100,39795515,1633,1633,1633,1633,0
+20250325,173000,39795515,1633,1633,1633,1633,0
+20250325,172900,39795515,1633,1633,1633,1633,0
+20250325,172800,39795515,1633,1633,1633,1633,0
+20250325,172700,39795515,1633,1633,1633,1633,0
+20250325,172600,39795515,1633,1633,1633,1633,0
+20250325,172500,39795515,1633,1633,1633,1633,0
+20250325,172400,39795515,1633,1633,1633,1633,0
+20250325,172300,39795515,1633,1633,1633,1633,0
+20250325,172200,39795515,1633,1633,1633,1633,0
+20250325,172100,39795515,1633,1633,1633,1633,177
+20250325,172000,39795515,1633,1633,1633,1633,0
+20250325,171900,39795515,1633,1633,1633,1633,0
+20250325,171800,39795515,1633,1633,1633,1633,0
+20250325,171700,39795515,1633,1633,1633,1633,0
+20250325,171600,39795515,1633,1633,1633,1633,0
+20250325,171500,39795515,1633,1633,1633,1633,0
+20250325,171400,39795515,1633,1633,1633,1633,0
+20250325,171300,39795515,1633,1633,1633,1633,0
+20250325,171200,39795515,1633,1633,1633,1633,0
+20250325,171100,39795515,1633,1633,1633,1633,0
+20250325,171000,39795515,1633,1633,1633,1633,0
+20250325,170900,39795515,1633,1633,1633,1633,0
+20250325,170800,39795515,1633,1633,1633,1633,0
+20250325,170700,39795515,1633,1633,1633,1633,0
+20250325,170600,39795515,1633,1633,1633,1633,0
+20250325,170500,39795515,1633,1633,1633,1633,0
+20250325,170400,39795515,1633,1633,1633,1633,0
+20250325,170300,39795515,1633,1633,1633,1633,0
+20250325,170200,39795515,1633,1633,1633,1633,0
+20250325,170100,39795515,1633,1633,1633,1633,0
+20250325,170000,39795515,1633,1633,1633,1633,0
+20250325,165900,39795515,1633,1633,1633,1633,0
+20250325,165800,39795515,1633,1633,1633,1633,0
+20250325,165700,39795515,1633,1633,1633,1633,0
+20250325,165600,39795515,1633,1633,1633,1633,0
+20250325,165500,39795515,1633,1633,1633,1633,0
+20250325,165400,39795515,1633,1633,1633,1633,0
+20250325,165300,39795515,1633,1633,1633,1633,0
+20250325,165200,39795515,1633,1633,1633,1633,0
+20250325,165100,39795515,1633,1633,1633,1633,177
+20250325,165000,39795515,1633,1633,1633,1633,0
+20250325,164900,39795515,1633,1633,1633,1633,0
+20250325,164800,39795515,1633,1633,1633,1633,0
+20250325,164700,39795515,1633,1633,1633,1633,0
+20250325,164600,39795515,1633,1633,1633,1633,0
+20250325,164500,39795515,1633,1633,1633,1633,0
+20250325,164400,39795515,1633,1633,1633,1633,0
+20250325,164300,39795515,1633,1633,1633,1633,0
+20250325,164200,39795515,1633,1633,1633,1633,0
+20250325,164100,39795515,1633,1633,1633,1633,0
+20250325,164000,39795515,1633,1633,1633,1633,0
+20250325,163900,39795515,1633,1633,1633,1633,0
+20250325,163800,39795515,1633,1633,1633,1633,0
+20250325,163700,39795515,1633,1633,1633,1633,0
+20250325,163600,39795515,1633,1633,1633,1633,0
+20250325,163500,39795515,1633,1633,1633,1633,0
+20250325,163400,39795515,1633,1633,1633,1633,0
+20250325,163300,39795515,1633,1633,1633,1633,0
+20250325,163200,39795515,1633,1633,1633,1633,0
+20250325,163100,39795515,1633,1633,1633,1633,0
+20250325,163000,39795515,1633,1633,1633,1633,0
+20250325,162900,39795515,1633,1633,1633,1633,0
+20250325,162800,39795515,1633,1633,1633,1633,0
+20250325,162700,39795515,1633,1633,1633,1633,0
+20250325,162600,39795515,1633,1633,1633,1633,0
+20250325,162500,39795515,1633,1633,1633,1633,0
+20250325,162400,39795515,1633,1633,1633,1633,0
+20250325,162300,39795515,1633,1633,1633,1633,0
+20250325,162200,39795515,1633,1633,1633,1633,0
+20250325,162100,39795515,1633,1633,1633,1633,177
+20250325,162000,39795515,1633,1633,1633,1633,0
+20250325,161900,39795515,1633,1633,1633,1633,0
+20250325,161800,39795515,1633,1633,1633,1633,0
+20250325,161700,39795515,1633,1633,1633,1633,0
+20250325,161600,39795515,1633,1633,1633,1633,0
+20250325,161500,39795515,1633,1633,1633,1633,0
+20250325,161400,39795515,1633,1633,1633,1633,0
+20250325,161300,39795515,1633,1633,1633,1633,0
+20250325,161200,39795515,1633,1633,1633,1633,0
+20250325,161100,39795515,1633,1633,1633,1633,0
+20250325,161000,39795515,1633,1633,1633,1633,0
+20250325,160900,39795515,1633,1633,1633,1633,0
+20250325,160800,39795515,1633,1633,1633,1633,0
+20250325,160700,39795515,1633,1633,1633,1633,0
+20250325,160600,39795515,1633,1633,1633,1633,0
+20250325,160500,39795515,1633,1633,1633,1633,0
+20250325,160400,39795515,1633,1633,1633,1633,0
+20250325,160300,39795515,1633,1633,1633,1633,0
+20250325,160200,39795515,1633,1633,1633,1633,0
+20250325,160100,39795515,1633,1633,1633,1633,0
+20250325,160000,39795515,1633,1633,1633,1633,0
+20250325,155900,39795515,1633,1633,1633,1633,0
+20250325,155800,39795515,1633,1633,1633,1633,0
+20250325,155700,39795515,1633,1633,1633,1633,0
+20250325,155600,39795515,1633,1633,1633,1633,0
+20250325,155500,39795515,1633,1633,1633,1633,0
+20250325,155400,39795515,1633,1633,1633,1633,0
+20250325,155300,39795515,1633,1633,1633,1633,0
+20250325,155200,39795515,1633,1633,1633,1633,0
+20250325,155100,39795515,1633,1633,1633,1633,177
+20250325,155000,39795515,1633,1633,1633,1633,0
+20250325,154900,39795515,1633,1633,1633,1633,0
+20250325,154800,39795515,1633,1633,1633,1633,0
+20250325,154700,39795515,1633,1633,1633,1633,0
+20250325,154600,39795515,1633,1633,1633,1633,0
+20250325,154500,39795515,1633,1633,1633,1633,0
+20250325,154400,39795515,1633,1633,1633,1633,0
+20250325,154300,39795515,1633,1633,1633,1633,0
+20250325,154200,39795515,1633,1633,1633,1633,0
+20250325,154100,39795515,1633,1633,1633,1633,0
+20250325,154000,39795515,1633,1633,1633,1633,0
+20250325,153900,39795515,1633,1633,1633,1633,0
+20250325,153800,39795515,1633,1633,1633,1633,0
+20250325,153700,39795515,1633,1633,1633,1633,0
+20250325,153600,39795515,1633,1633,1633,1633,0
+20250325,153500,39795515,1633,1633,1633,1633,0
+20250325,153400,39795515,1633,1633,1633,1633,0
+20250325,153300,39795515,1633,1633,1633,1633,0
+20250325,153200,39795515,1633,1633,1633,1633,0
+20250325,153100,39795515,1633,1633,1633,1633,0
+20250325,153000,39795515,1633,1633,1633,1633,177
+20250325,152900,39506474,1637,1637,1637,1637,0
+20250325,152800,39506474,1637,1637,1637,1637,0
+20250325,152700,39506474,1637,1637,1637,1637,0
+20250325,152600,39506474,1637,1637,1637,1637,0
+20250325,152500,39506474,1637,1637,1637,1637,0
+20250325,152400,39506474,1637,1637,1637,1637,0
+20250325,152300,39506474,1637,1637,1637,1637,0
+20250325,152200,39506474,1637,1637,1637,1637,0
+20250325,152100,39506474,1637,1637,1637,1637,0
+20250325,152000,39506474,1637,1637,1637,1637,0
+20250325,151900,39506474,1637,1637,1637,1637,0
+20250325,151800,39506474,1637,1637,1637,1637,0
+20250325,151700,39506474,1637,1637,1637,1637,0
+20250325,151600,39506474,1637,1637,1637,1637,0
+20250325,151500,39506474,1637,1637,1637,1637,47
+20250325,151400,39429535,1637,1637,1637,1637,0
+20250325,151300,39429535,1637,1637,1637,1637,0
+20250325,151200,39429535,1637,1637,1637,1637,0
+20250325,151100,39429535,1637,1637,1637,1637,0
+20250325,151000,39429535,1637,1637,1637,1637,0
+20250325,150900,39429535,1637,1634,1637,1634,223
+20250325,150800,39065129,1636,1634,1637,1634,494
+20250325,150700,38257579,1633,1633,1635,1633,1028
+20250325,150600,36578126,1633,1633,1633,1633,472
+20250325,150500,35807350,1633,1632,1633,1632,387
+20250325,150400,35175756,1632,1630,1632,1630,332
+20250325,150300,34634215,1630,1628,1630,1628,118
+20250325,150200,34441943,1629,1629,1629,1629,32
+20250325,150100,34389815,1628,1628,1628,1628,10
+20250325,150000,34373535,1628,1628,1628,1628,0
+20250325,145900,34373535,1628,1628,1628,1628,19
+20250325,145800,34342603,1626,1626,1626,1626,0
+20250325,145700,34342603,1626,1626,1626,1626,0
+20250325,145600,34342603,1626,1626,1626,1626,19
+20250325,145500,34311709,1626,1626,1626,1626,0
+20250325,145400,34311709,1626,1626,1626,1626,30
+20250325,145300,34262929,1626,1626,1626,1626,45
+20250325,145200,34189759,1627,1627,1627,1627,0
+20250325,145100,34189759,1627,1627,1627,1627,0
+20250325,145000,34189759,1627,1631,1631,1627,73
+20250325,144900,34070850,1630,1630,1630,1630,59
+20250325,144800,33974680,1622,1621,1622,1621,141
+20250325,144700,33746043,1620,1616,1620,1616,53
+20250325,144600,33660299,1614,1614,1614,1614,0
+20250325,144500,33660299,1614,1614,1614,1614,0
+20250325,144400,33660299,1614,1614,1614,1614,15
+20250325,144300,33636089,1615,1615,1615,1615,0
+20250325,144200,33636089,1615,1615,1615,1615,0
+20250325,144100,33636089,1615,1615,1615,1615,28
+20250325,144000,33590869,1614,1614,1614,1614,0
+20250325,143900,33590869,1614,1614,1614,1614,0
+20250325,143800,33590869,1614,1614,1614,1614,19
+20250325,143700,33560203,1614,1614,1614,1614,0
+20250325,143600,33560203,1614,1614,1614,1614,0
+20250325,143500,33560203,1614,1616,1616,1614,15
+20250325,143400,33535985,1616,1611,1616,1611,2721
+20250325,143300,29143385,1610,1610,1610,1610,0
+20250325,143200,29143385,1610,1610,1610,1610,28
+20250325,143100,29098305,1610,1610,1610,1610,0
+20250325,143000,29098305,1610,1610,1610,1610,0
+20250325,142900,29098305,1610,1610,1610,1610,19
+20250325,142800,29067715,1610,1610,1610,1610,6
+20250325,142700,29058055,1610,1608,1610,1608,49
+20250325,142600,28979250,1607,1606,1607,1604,31
+20250325,142500,28929485,1604,1604,1604,1604,3000
+20250325,142400,24117485,1604,1604,1604,1604,0
+20250325,142300,24117485,1604,1604,1604,1604,0
+20250325,142200,24117485,1604,1604,1604,1604,28
+20250325,142100,24072573,1604,1604,1604,1604,0
+20250325,142000,24072573,1604,1604,1604,1604,0
+20250325,141900,24072573,1604,1604,1604,1604,19
+20250325,141800,24042097,1604,1604,1604,1604,0
+20250325,141700,24042097,1604,1604,1604,1604,0
+20250325,141600,24042097,1604,1604,1604,1604,645
+20250325,141500,23007517,1604,1601,1604,1601,228
+20250325,141400,22641894,1600,1600,1600,1600,12
+20250325,141300,22622694,1600,1600,1600,1600,28
+20250325,141200,22577894,1600,1600,1600,1600,0
+20250325,141100,22577894,1600,1600,1600,1600,0
+20250325,141000,22577894,1600,1600,1600,1600,19
+20250325,140900,22547494,1600,1600,1600,1600,0
+20250325,140800,22547494,1600,1600,1600,1600,0
+20250325,140700,22547494,1600,1600,1600,1600,15
+20250325,140600,22523494,1601,1601,1601,1601,0
+20250325,140500,22523494,1601,1601,1601,1601,0
+20250325,140400,22523494,1601,1601,1601,1601,24
+20250325,140300,22485070,1601,1601,1601,1601,8
+20250325,140200,22472262,1601,1601,1601,1601,19
+20250325,140100,22441843,1601,1601,1601,1601,0
+20250325,140000,22441843,1601,1601,1601,1601,50
+20250325,135900,22361793,1600,1600,1600,1600,0
+20250325,135800,22361793,1600,1600,1600,1600,15
+20250325,135700,22337793,1600,1600,1600,1600,0
+20250325,135600,22337793,1600,1600,1600,1600,12
+20250325,135500,22318593,1600,1600,1600,1600,28
+20250325,135400,22273793,1600,1600,1600,1600,0
+20250325,135300,22273793,1600,1600,1600,1600,0
+20250325,135200,22273793,1600,1600,1600,1600,1019
+20250325,135100,20643393,1600,1600,1600,1600,0
+20250325,135000,20643393,1600,1600,1600,1600,0
+20250325,134900,20643393,1600,1600,1600,1600,15
+20250325,134800,20619393,1600,1600,1600,1600,0
+20250325,134700,20619393,1600,1600,1600,1600,0
+20250325,134600,20619393,1600,1600,1600,1600,0
+20250325,134500,20619393,1600,1601,1602,1600,36
+20250325,134400,20561783,1600,1600,1600,1600,0
+20250325,134300,20561783,1600,1600,1600,1600,12
+20250325,134200,20542583,1600,1600,1600,1600,19
+20250325,134100,20512183,1599,1598,1599,1598,1916
+20250325,134000,17450320,1597,1597,1597,1597,0
+20250325,133900,17450320,1597,1597,1597,1597,15
+20250325,133800,17426365,1597,1597,1597,1597,0
+20250325,133700,17426365,1597,1597,1597,1597,0
+20250325,133600,17426365,1597,1597,1597,1597,30
+20250325,133500,17378455,1597,1597,1597,1597,0
+20250325,133400,17378455,1597,1597,1597,1597,55
+20250325,133300,17290620,1597,1597,1597,1597,19
+20250325,133200,17260277,1597,1597,1597,1597,0
+20250325,133100,17260277,1597,1597,1597,1597,6
+20250325,133000,17250695,1597,1597,1597,1597,15
+20250325,132900,17226740,1598,1598,1598,1598,0
+20250325,132800,17226740,1598,1598,1598,1598,0
+20250325,132700,17226740,1598,1598,1598,1598,8
+20250325,132600,17213956,1598,1598,1598,1598,6
+20250325,132500,17204368,1599,1599,1599,1599,0
+20250325,132400,17204368,1599,1599,1599,1599,4
+20250325,132300,17197972,1599,1599,1599,1599,0
+20250325,132200,17197972,1599,1599,1599,1599,0
+20250325,132100,17197972,1599,1600,1600,1599,384
+20250325,132000,16583595,1600,1600,1600,1600,0
+20250325,131900,16583595,1600,1600,1600,1600,0
+20250325,131800,16583595,1600,1600,1600,1600,28
+20250325,131700,16538795,1602,1602,1602,1602,0
+20250325,131600,16538795,1602,1602,1602,1602,0
+20250325,131500,16538795,1602,1602,1602,1602,0
+20250325,131400,16538795,1602,1602,1602,1602,0
+20250325,131300,16538795,1602,1602,1602,1602,2
+20250325,131200,16535591,1600,1600,1600,1600,15
+20250325,131100,16511591,1600,1600,1600,1600,0
+20250325,131000,16511591,1600,1600,1600,1600,0
+20250325,130900,16511591,1600,1600,1600,1600,28
+20250325,130800,16466791,1600,1600,1600,1600,0
+20250325,130700,16466791,1600,1600,1600,1600,0
+20250325,130600,16466791,1600,1600,1600,1600,19
+20250325,130500,16436391,1600,1600,1600,1600,0
+20250325,130400,16436391,1600,1600,1600,1600,0
+20250325,130300,16436391,1600,1600,1600,1600,15
+20250325,130200,16412391,1604,1604,1604,1604,61
+20250325,130100,16314547,1604,1602,1604,1602,378
+20250325,130000,15708287,1600,1600,1600,1600,0
+20250325,125900,15708287,1600,1600,1600,1600,28
+20250325,125800,15663487,1600,1600,1600,1600,0
+20250325,125700,15663487,1600,1600,1600,1600,0
+20250325,125600,15663487,1600,1600,1600,1600,19
+20250325,125500,15633087,1600,1600,1600,1600,0
+20250325,125400,15633087,1600,1600,1600,1600,0
+20250325,125300,15633087,1600,1600,1600,1600,15
+20250325,125200,15609087,1602,1602,1602,1602,0
+20250325,125100,15609087,1602,1602,1602,1602,0
+20250325,125000,15609087,1602,1602,1602,1602,28
+20250325,124900,15564231,1608,1608,1608,1608,0
+20250325,124800,15564231,1608,1608,1608,1608,0
+20250325,124700,15564231,1608,1608,1608,1608,0
+20250325,124600,15564231,1608,1608,1608,1608,0
+20250325,124500,15564231,1608,1608,1608,1608,19
+20250325,124400,15533679,1601,1601,1601,1601,15
+20250325,124300,15509664,1608,1607,1608,1607,20
+20250325,124200,15477516,1608,1608,1608,1608,1
+20250325,124100,15475908,1601,1606,1607,1601,70
+20250325,124000,15363595,1605,1603,1605,1603,134
+20250325,123900,15148744,1602,1602,1602,1602,55
+20250325,123800,15060634,1603,1603,1603,1603,0
+20250325,123700,15060634,1603,1603,1603,1603,0
+20250325,123600,15060634,1603,1601,1603,1601,43
+20250325,123500,14991768,1600,1600,1600,1600,45
+20250325,123400,14919768,1601,1601,1601,1601,0
+20250325,123300,14919768,1601,1601,1601,1601,0
+20250325,123200,14919768,1601,1601,1601,1601,7
+20250325,123100,14908561,1601,1601,1601,1601,0
+20250325,123000,14908561,1601,1601,1601,1601,0
+20250325,122900,14908561,1601,1601,1601,1601,19
+20250325,122800,14878142,1601,1601,1601,1601,0
+20250325,122700,14878142,1601,1601,1601,1601,0
+20250325,122600,14878142,1601,1601,1601,1601,15
+20250325,122500,14854127,1603,1603,1603,1603,0
+20250325,122400,14854127,1603,1603,1603,1603,0
+20250325,122300,14854127,1603,1603,1603,1603,0
+20250325,122200,14854127,1603,1603,1603,1603,20
+20250325,122100,14822067,1604,1604,1604,1604,0
+20250325,122000,14822067,1604,1604,1604,1604,0
+20250325,121900,14822067,1604,1604,1604,1604,0
+20250325,121800,14822067,1604,1604,1604,1604,0
+20250325,121700,14822067,1604,1604,1604,1604,0
+20250325,121600,14822067,1604,1607,1607,1604,5
+20250325,121500,14814041,1605,1605,1605,1605,0
+20250325,121400,14814041,1605,1605,1605,1605,8
+20250325,121300,14801201,1604,1601,1604,1601,65
+20250325,121200,14697060,1601,1601,1601,1601,0
+20250325,121100,14697060,1601,1601,1601,1601,0
+20250325,121000,14697060,1601,1601,1601,1601,19
+20250325,120900,14666641,1601,1601,1601,1601,11
+20250325,120800,14649030,1600,1600,1600,1600,0
+20250325,120700,14649030,1600,1600,1600,1600,21
+20250325,120600,14615430,1600,1600,1600,1600,0
+20250325,120500,14615430,1600,1600,1600,1600,10
+20250325,120400,14599430,1601,1601,1601,1601,17
+20250325,120300,14572213,1602,1602,1602,1602,0
+20250325,120200,14572213,1602,1602,1602,1602,146
+20250325,120100,14338321,1602,1602,1602,1602,6
+20250325,120000,14328709,1603,1603,1603,1603,0
+20250325,115900,14328709,1603,1603,1603,1603,0
+20250325,115800,14328709,1603,1603,1603,1603,8
+20250325,115700,14315885,1603,1603,1603,1603,0
+20250325,115600,14315885,1603,1603,1603,1603,6
+20250325,115500,14306267,1603,1603,1603,1603,28
+20250325,115400,14261383,1604,1604,1604,1604,10
+20250325,115300,14245343,1604,1604,1604,1604,0
+20250325,115200,14245343,1604,1604,1604,1604,11
+20250325,115100,14227699,1604,1604,1604,1604,6
+20250325,115000,14218075,1604,1604,1604,1604,0
+20250325,114900,14218075,1604,1604,1604,1604,15
+20250325,114800,14194015,1604,1604,1604,1604,0
+20250325,114700,14194015,1604,1604,1604,1604,0
+20250325,114600,14194015,1604,1604,1604,1604,12
+20250325,114500,14174767,1604,1604,1604,1604,56
+20250325,114400,14084943,1604,1604,1604,1604,0
+20250325,114300,14084943,1604,1604,1604,1604,0
+20250325,114200,14084943,1604,1604,1604,1604,0
+20250325,114100,14084943,1604,1604,1604,1604,81
+20250325,114000,13955019,1604,1604,1604,1604,0
+20250325,113900,13955019,1604,1604,1604,1604,15
+20250325,113800,13930959,1604,1604,1604,1604,0
+20250325,113700,13930959,1604,1604,1604,1604,0
+20250325,113600,13930959,1604,1604,1604,1604,34
+20250325,113500,13876423,1604,1604,1604,1604,0
+20250325,113400,13876423,1604,1604,1604,1604,12
+20250325,113300,13857175,1604,1604,1604,1604,20
+20250325,113200,13825095,1604,1604,1604,1604,0
+20250325,113100,13825095,1604,1604,1604,1604,0
+20250325,113000,13825095,1604,1605,1605,1604,17
+20250325,112900,13797825,1604,1604,1604,1604,0
+20250325,112800,13797825,1604,1604,1604,1604,0
+20250325,112700,13797825,1604,1604,1604,1604,28
+20250325,112600,13752913,1604,1604,1604,1604,0
+20250325,112500,13752913,1604,1604,1604,1604,0
+20250325,112400,13752913,1604,1604,1604,1604,20
+20250325,112300,13720833,1604,1604,1604,1604,0
+20250325,112200,13720833,1604,1604,1604,1604,0
+20250325,112100,13720833,1604,1604,1604,1604,15
+20250325,112000,13696773,1604,1604,1604,1604,0
+20250325,111900,13696773,1604,1604,1604,1604,3
+20250325,111800,13691961,1605,1605,1605,1605,292
+20250325,111700,13223301,1605,1605,1605,1605,0
+20250325,111600,13223301,1605,1605,1605,1605,6
+20250325,111500,13213671,1605,1605,1605,1605,20
+20250325,111400,13181571,1605,1605,1605,1605,0
+20250325,111300,13181571,1605,1605,1605,1605,0
+20250325,111200,13181571,1605,1605,1605,1605,15
+20250325,111100,13157496,1605,1605,1605,1605,6
+20250325,111000,13147866,1605,1605,1605,1605,0
+20250325,110900,13147866,1605,1605,1605,1605,28
+20250325,110800,13102926,1605,1605,1605,1605,0
+20250325,110700,13102926,1605,1605,1605,1605,6
+20250325,110600,13093296,1605,1605,1605,1605,20
+20250325,110500,13061196,1605,1605,1605,1605,0
+20250325,110400,13061196,1605,1605,1605,1605,28
+20250325,110300,13016256,1605,1605,1605,1605,15
+20250325,110200,12992181,1605,1605,1605,1605,0
+20250325,110100,12992181,1605,1606,1606,1605,20
+20250325,110000,12960079,1607,1607,1607,1607,0
+20250325,105900,12960079,1607,1607,1607,1607,2
+20250325,105800,12956865,1608,1608,1608,1608,0
+20250325,105700,12956865,1608,1608,1608,1608,0
+20250325,105600,12956865,1608,1608,1608,1608,14
+20250325,105500,12934353,1609,1609,1609,1609,0
+20250325,105400,12934353,1609,1609,1609,1609,0
+20250325,105300,12934353,1609,1609,1609,1609,14
+20250325,105200,12911827,1610,1609,1610,1609,10
+20250325,105100,12895731,1609,1609,1609,1609,2
+20250325,105000,12892513,1610,1610,1610,1610,19
+20250325,104900,12861923,1610,1610,1610,1610,0
+20250325,104800,12861923,1610,1610,1610,1610,0
+20250325,104700,12861923,1610,1610,1610,1610,20
+20250325,104600,12829723,1610,1610,1610,1610,6
+20250325,104500,12820063,1610,1610,1610,1610,0
+20250325,104400,12820063,1610,1610,1610,1610,23
+20250325,104300,12783033,1610,1610,1610,1610,0
+20250325,104200,12783033,1610,1610,1610,1610,0
+20250325,104100,12783033,1610,1611,1611,1610,16
+20250325,104000,12757263,1612,1612,1612,1612,0
+20250325,103900,12757263,1612,1612,1612,1612,0
+20250325,103800,12757263,1612,1612,1612,1612,0
+20250325,103700,12757263,1612,1611,1612,1611,27
+20250325,103600,12713764,1610,1610,1610,1610,0
+20250325,103500,12713764,1610,1610,1610,1610,15
+20250325,103400,12689614,1610,1610,1610,1610,0
+20250325,103300,12689614,1610,1610,1610,1610,0
+20250325,103200,12689614,1610,1610,1610,1610,28
+20250325,103100,12644534,1614,1614,1614,1614,0
+20250325,103000,12644534,1614,1614,1614,1614,0
+20250325,102900,12644534,1614,1614,1614,1614,0
+20250325,102800,12644534,1614,1614,1614,1614,0
+20250325,102700,12644534,1614,1614,1614,1614,0
+20250325,102600,12644534,1614,1610,1614,1610,17
+20250325,102500,12617156,1614,1614,1614,1614,0
+20250325,102400,12617156,1614,1614,1614,1614,0
+20250325,102300,12617156,1614,1614,1614,1614,2
+20250325,102200,12613928,1612,1612,1612,1612,28
+20250325,102100,12568792,1614,1614,1614,1614,2
+20250325,102000,12565564,1612,1610,1612,1610,46
+20250325,101900,12491466,1610,1610,1610,1610,0
+20250325,101800,12491466,1610,1608,1610,1608,2
+20250325,101700,12488248,1608,1608,1608,1608,0
+20250325,101600,12488248,1608,1608,1608,1608,14
+20250325,101500,12465736,1614,1608,1614,1608,11
+20250325,101400,12448028,1607,1607,1607,1607,1
+20250325,101300,12446421,1601,1601,1601,1601,28
+20250325,101200,12401593,1603,1601,1603,1601,45
+20250325,101100,12329482,1600,1600,1600,1600,0
+20250325,101000,12329482,1600,1600,1600,1600,20
+20250325,100900,12297482,1600,1600,1600,1600,0
+20250325,100800,12297482,1600,1600,1600,1600,0
+20250325,100700,12297482,1600,1600,1600,1600,15
+20250325,100600,12273482,1600,1600,1600,1600,0
+20250325,100500,12273482,1600,1600,1600,1600,0
+20250325,100400,12273482,1600,1600,1600,1600,28
+20250325,100300,12228682,1600,1600,1600,1600,0
+20250325,100200,12228682,1600,1600,1600,1600,0
+20250325,100100,12228682,1600,1600,1600,1600,20
+20250325,100000,12196682,1600,1600,1600,1600,0
+20250325,095900,12196682,1600,1600,1600,1600,1988
+20250325,095800,9015882,1600,1600,1600,1600,15
+20250325,095700,8991882,1600,1600,1600,1600,0
+20250325,095600,8991882,1600,1600,1600,1600,0
+20250325,095500,8991882,1600,1600,1600,1600,38
+20250325,095400,8931082,1601,1602,1602,1601,29
+20250325,095300,8884635,1602,1602,1602,1602,11
+20250325,095200,8867013,1603,1604,1604,1603,31
+20250325,095100,8817300,1604,1605,1605,1604,22
+20250325,095000,8782002,1603,1597,1603,1597,1050
+20250325,094900,7104517,1597,1599,1599,1597,43
+20250325,094800,7035805,1600,1602,1602,1600,449
+20250325,094700,6317339,1603,1608,1608,1603,449
+20250325,094600,5596968,1608,1612,1612,1608,2139
+20250325,094500,2153105,1612,1613,1613,1612,31
+20250325,094400,2103130,1612,1612,1612,1612,0
+20250325,094300,2103130,1612,1612,1612,1612,2
+20250325,094200,2099906,1612,1615,1615,1612,39
+20250325,094100,2036982,1616,1617,1617,1615,28
+20250325,094000,1991734,1617,1617,1617,1617,10
+20250325,093900,1975564,1616,1616,1616,1616,15
+20250325,093800,1951324,1617,1617,1617,1617,0
+20250325,093700,1951324,1617,1617,1617,1617,50
+20250325,093600,1870474,1617,1617,1617,1617,16
+20250325,093500,1844602,1617,1617,1617,1617,0
+20250325,093400,1844602,1617,1617,1617,1617,1
+20250325,093300,1842985,1618,1618,1618,1618,14
+20250325,093200,1820333,1619,1619,1619,1619,89
+20250325,093100,1676242,1619,1619,1619,1619,8
+20250325,093000,1663290,1619,1621,1621,1619,32
+20250325,092900,1611448,1619,1619,1619,1619,0
+20250325,092800,1611448,1619,1619,1619,1619,0
+20250325,092700,1611448,1619,1619,1619,1619,52
+20250325,092600,1527260,1619,1619,1619,1619,4
+20250325,092500,1520784,1620,1620,1620,1620,0
+20250325,092400,1520784,1620,1622,1622,1620,84
+20250325,092300,1384641,1624,1624,1624,1624,51
+20250325,092200,1301817,1624,1624,1624,1624,0
+20250325,092100,1301817,1624,1624,1624,1624,15
+20250325,092000,1277457,1631,1631,1631,1631,0
+20250325,091900,1277457,1631,1631,1631,1631,1
+20250325,091800,1275826,1624,1624,1624,1624,28
+20250325,091700,1230354,1633,1633,1633,1633,0
+20250325,091600,1230354,1633,1633,1633,1633,0
+20250325,091500,1230354,1633,1633,1633,1633,0
+20250325,091400,1230354,1633,1633,1633,1633,0
+20250325,091300,1230354,1633,1633,1633,1633,1
+20250325,091200,1228721,1632,1627,1632,1626,406
+20250325,091100,566250,1633,1633,1633,1633,0
+20250325,091000,566250,1633,1633,1633,1633,0
+20250325,090900,566250,1633,1627,1633,1627,30
+20250325,090800,517434,1634,1634,1634,1634,0
+20250325,090700,517434,1634,1634,1634,1634,0
+20250325,090600,517434,1634,1634,1634,1634,0
+20250325,090500,517434,1634,1634,1634,1634,0
+20250325,090400,517434,1634,1634,1634,1634,0
+20250325,090300,517434,1634,1632,1634,1630,19
+20250325,090200,486424,1653,1652,1653,1652,155
+20250325,090100,230324,1622,1622,1622,1622,0
+20250325,090000,230324,1622,1622,1622,1622,142

131100/min/candle-20250326.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202200,62818073,1628,1628,1628,1628,12638
+20250326,202100,62818073,1628,1628,1628,1628,0
+20250326,202000,62818073,1628,1628,1628,1628,0
+20250326,201900,62818073,1628,1628,1628,1628,0
+20250326,201800,62818073,1628,1628,1628,1628,0
+20250326,201700,62818073,1628,1628,1628,1628,0
+20250326,201600,62818073,1628,1628,1628,1628,0
+20250326,201500,62818073,1628,1628,1628,1628,0
+20250326,201400,62818073,1628,1628,1628,1628,0
+20250326,201300,62818073,1628,1628,1628,1628,0
+20250326,201200,62818073,1628,1628,1628,1628,0
+20250326,201100,62818073,1628,1628,1628,1628,0
+20250326,201000,62818073,1628,1628,1628,1628,0
+20250326,200900,62818073,1628,1628,1628,1628,0
+20250326,200800,62818073,1628,1628,1628,1628,0
+20250326,200700,62818073,1628,1628,1628,1628,0
+20250326,200600,62818073,1628,1628,1628,1628,0
+20250326,200500,62818073,1628,1628,1628,1628,0
+20250326,200400,62818073,1628,1628,1628,1628,0
+20250326,200300,62818073,1628,1628,1628,1628,0
+20250326,200200,62818073,1628,1628,1628,1628,0
+20250326,200100,62818073,1628,1628,1628,1628,0
+20250326,200000,62818073,1628,1628,1628,1628,0
+20250326,195900,62818073,1628,1628,1628,1628,0
+20250326,195800,62818073,1628,1628,1628,1628,0
+20250326,195700,62818073,1628,1628,1628,1628,0
+20250326,195600,62818073,1628,1628,1628,1628,0
+20250326,195500,62818073,1628,1628,1628,1628,0
+20250326,195400,62818073,1628,1628,1628,1628,0
+20250326,195300,62818073,1628,1628,1628,1628,0
+20250326,195200,62818073,1628,1628,1628,1628,12638
+20250326,195100,62818073,1628,1628,1628,1628,0
+20250326,195000,62818073,1628,1628,1628,1628,0
+20250326,194900,62818073,1628,1628,1628,1628,0
+20250326,194800,62818073,1628,1628,1628,1628,0
+20250326,194700,62818073,1628,1628,1628,1628,0
+20250326,194600,62818073,1628,1628,1628,1628,0
+20250326,194500,62818073,1628,1628,1628,1628,0
+20250326,194400,62818073,1628,1628,1628,1628,0
+20250326,194300,62818073,1628,1628,1628,1628,0
+20250326,194200,62818073,1628,1628,1628,1628,0
+20250326,194100,62818073,1628,1628,1628,1628,0
+20250326,194000,62818073,1628,1628,1628,1628,0
+20250326,193900,62818073,1628,1628,1628,1628,0
+20250326,193800,62818073,1628,1628,1628,1628,0
+20250326,193700,62818073,1628,1628,1628,1628,0
+20250326,193600,62818073,1628,1628,1628,1628,0
+20250326,193500,62818073,1628,1628,1628,1628,0
+20250326,193400,62818073,1628,1628,1628,1628,0
+20250326,193300,62818073,1628,1628,1628,1628,0
+20250326,193200,62818073,1628,1628,1628,1628,0
+20250326,193100,62818073,1628,1628,1628,1628,0
+20250326,193000,62818073,1628,1628,1628,1628,0
+20250326,192900,62818073,1628,1628,1628,1628,0
+20250326,192800,62818073,1628,1628,1628,1628,0
+20250326,192700,62818073,1628,1628,1628,1628,0
+20250326,192600,62818073,1628,1628,1628,1628,0
+20250326,192500,62818073,1628,1628,1628,1628,0
+20250326,192400,62818073,1628,1628,1628,1628,0
+20250326,192300,62818073,1628,1628,1628,1628,0
+20250326,192200,62818073,1628,1628,1628,1628,12638
+20250326,192100,62818073,1628,1628,1628,1628,0
+20250326,192000,62818073,1628,1628,1628,1628,0
+20250326,191900,62818073,1628,1628,1628,1628,0
+20250326,191800,62818073,1628,1628,1628,1628,0
+20250326,191700,62818073,1628,1628,1628,1628,0
+20250326,191600,62818073,1628,1628,1628,1628,0
+20250326,191500,62818073,1628,1628,1628,1628,0
+20250326,191400,62818073,1628,1628,1628,1628,0
+20250326,191300,62818073,1628,1628,1628,1628,0
+20250326,191200,62818073,1628,1628,1628,1628,0
+20250326,191100,62818073,1628,1628,1628,1628,0
+20250326,191000,62818073,1628,1628,1628,1628,0
+20250326,190900,62818073,1628,1628,1628,1628,0
+20250326,190800,62818073,1628,1628,1628,1628,0
+20250326,190700,62818073,1628,1628,1628,1628,0
+20250326,190600,62818073,1628,1628,1628,1628,0
+20250326,190500,62818073,1628,1628,1628,1628,0
+20250326,190400,62818073,1628,1628,1628,1628,0
+20250326,190300,62818073,1628,1628,1628,1628,0
+20250326,190200,62818073,1628,1628,1628,1628,0
+20250326,190100,62818073,1628,1628,1628,1628,0
+20250326,190000,62818073,1628,1628,1628,1628,0
+20250326,185900,62818073,1628,1628,1628,1628,0
+20250326,185800,62818073,1628,1628,1628,1628,0
+20250326,185700,62818073,1628,1628,1628,1628,0
+20250326,185600,62818073,1628,1628,1628,1628,0
+20250326,185500,62818073,1628,1628,1628,1628,0
+20250326,185400,62818073,1628,1628,1628,1628,0
+20250326,185300,62818073,1628,1628,1628,1628,0
+20250326,185200,62818073,1628,1628,1628,1628,12638
+20250326,185100,62818073,1628,1628,1628,1628,0
+20250326,185000,62818073,1628,1628,1628,1628,0
+20250326,184900,62818073,1628,1628,1628,1628,0
+20250326,184800,62818073,1628,1628,1628,1628,0
+20250326,184700,62818073,1628,1628,1628,1628,0
+20250326,184600,62818073,1628,1628,1628,1628,0
+20250326,184500,62818073,1628,1628,1628,1628,0
+20250326,184400,62818073,1628,1628,1628,1628,0
+20250326,184300,62818073,1628,1628,1628,1628,0
+20250326,184200,62818073,1628,1628,1628,1628,0
+20250326,184100,62818073,1628,1628,1628,1628,0
+20250326,184000,62818073,1628,1628,1628,1628,0
+20250326,183900,62818073,1628,1628,1628,1628,0
+20250326,183800,62818073,1628,1628,1628,1628,0
+20250326,183700,62818073,1628,1628,1628,1628,0
+20250326,183600,62818073,1628,1628,1628,1628,0
+20250326,183500,62818073,1628,1628,1628,1628,0
+20250326,183400,62818073,1628,1628,1628,1628,0
+20250326,183300,62818073,1628,1628,1628,1628,0
+20250326,183200,62818073,1628,1628,1628,1628,0
+20250326,183100,62818073,1628,1628,1628,1628,0
+20250326,183000,62818073,1628,1628,1628,1628,0
+20250326,182900,62818073,1628,1628,1628,1628,0
+20250326,182800,62818073,1628,1628,1628,1628,0
+20250326,182700,62818073,1628,1628,1628,1628,0
+20250326,182600,62818073,1628,1628,1628,1628,0
+20250326,182500,62818073,1628,1628,1628,1628,0
+20250326,182400,62818073,1628,1628,1628,1628,0
+20250326,182300,62818073,1628,1628,1628,1628,0
+20250326,182200,62818073,1628,1628,1628,1628,12638
+20250326,182100,62818073,1628,1628,1628,1628,0
+20250326,182000,62818073,1628,1628,1628,1628,0
+20250326,181900,62818073,1628,1628,1628,1628,0
+20250326,181800,62818073,1628,1628,1628,1628,0
+20250326,181700,62818073,1628,1628,1628,1628,0
+20250326,181600,62818073,1628,1628,1628,1628,0
+20250326,181500,62818073,1628,1628,1628,1628,0
+20250326,181400,62818073,1628,1628,1628,1628,0
+20250326,181300,62818073,1628,1628,1628,1628,0
+20250326,181200,62818073,1628,1628,1628,1628,0
+20250326,181100,62818073,1628,1628,1628,1628,0
+20250326,181000,62818073,1628,1628,1628,1628,0
+20250326,180900,62818073,1628,1628,1628,1628,0
+20250326,180800,62818073,1628,1628,1628,1628,0
+20250326,180700,62818073,1628,1628,1628,1628,0
+20250326,180600,62818073,1628,1628,1628,1628,0
+20250326,180500,62818073,1628,1628,1628,1628,0
+20250326,180400,62818073,1628,1628,1628,1628,0
+20250326,180300,62818073,1628,1628,1628,1628,0
+20250326,180200,62818073,1628,1628,1628,1628,0
+20250326,180100,62818073,1628,1628,1628,1628,0
+20250326,180000,62818073,1628,1628,1628,1628,0
+20250326,175900,62818073,1628,1628,1628,1628,0
+20250326,175800,62818073,1628,1628,1628,1628,0
+20250326,175700,62818073,1628,1628,1628,1628,0
+20250326,175600,62818073,1628,1628,1628,1628,0
+20250326,175500,62818073,1628,1628,1628,1628,0
+20250326,175400,62818073,1628,1628,1628,1628,0
+20250326,175300,62818073,1628,1628,1628,1628,0
+20250326,175200,62818073,1628,1628,1628,1628,12638
+20250326,175100,62818073,1628,1628,1628,1628,0
+20250326,175000,62818073,1628,1628,1628,1628,0
+20250326,174900,62818073,1628,1628,1628,1628,0
+20250326,174800,62818073,1628,1628,1628,1628,0
+20250326,174700,62818073,1628,1628,1628,1628,0
+20250326,174600,62818073,1628,1628,1628,1628,0
+20250326,174500,62818073,1628,1628,1628,1628,0
+20250326,174400,62818073,1628,1628,1628,1628,0
+20250326,174300,62818073,1628,1628,1628,1628,0
+20250326,174200,62818073,1628,1628,1628,1628,0
+20250326,174100,62818073,1628,1628,1628,1628,0
+20250326,174000,62818073,1628,1628,1628,1628,0
+20250326,173900,62818073,1628,1628,1628,1628,0
+20250326,173800,62818073,1628,1628,1628,1628,0
+20250326,173700,62818073,1628,1628,1628,1628,0
+20250326,173600,62818073,1628,1628,1628,1628,0
+20250326,173500,62818073,1628,1628,1628,1628,0
+20250326,173400,62818073,1628,1628,1628,1628,0
+20250326,173300,62818073,1628,1628,1628,1628,0
+20250326,173200,62818073,1628,1628,1628,1628,0
+20250326,173100,62818073,1628,1628,1628,1628,0
+20250326,173000,62818073,1628,1628,1628,1628,0
+20250326,172900,62818073,1628,1628,1628,1628,0
+20250326,172800,62818073,1628,1628,1628,1628,0
+20250326,172700,62818073,1628,1628,1628,1628,0
+20250326,172600,62818073,1628,1628,1628,1628,0
+20250326,172500,62818073,1628,1628,1628,1628,0
+20250326,172400,62818073,1628,1628,1628,1628,0
+20250326,172300,62818073,1628,1628,1628,1628,0
+20250326,172200,62818073,1628,1628,1628,1628,12638
+20250326,172100,62818073,1628,1628,1628,1628,0
+20250326,172000,62818073,1628,1628,1628,1628,0
+20250326,171900,62818073,1628,1628,1628,1628,0
+20250326,171800,62818073,1628,1628,1628,1628,0
+20250326,171700,62818073,1628,1628,1628,1628,0
+20250326,171600,62818073,1628,1628,1628,1628,0
+20250326,171500,62818073,1628,1628,1628,1628,0
+20250326,171400,62818073,1628,1628,1628,1628,0
+20250326,171300,62818073,1628,1628,1628,1628,0
+20250326,171200,62818073,1628,1628,1628,1628,0
+20250326,171100,62818073,1628,1628,1628,1628,0
+20250326,171000,62818073,1628,1628,1628,1628,0
+20250326,170900,62818073,1628,1628,1628,1628,0
+20250326,170800,62818073,1628,1628,1628,1628,0
+20250326,170700,62818073,1628,1628,1628,1628,0
+20250326,170600,62818073,1628,1628,1628,1628,0
+20250326,170500,62818073,1628,1628,1628,1628,0
+20250326,170400,62818073,1628,1628,1628,1628,0
+20250326,170300,62818073,1628,1628,1628,1628,0
+20250326,170200,62818073,1628,1628,1628,1628,0
+20250326,170100,62818073,1628,1628,1628,1628,0
+20250326,170000,62818073,1628,1628,1628,1628,0
+20250326,165900,62818073,1628,1628,1628,1628,0
+20250326,165800,62818073,1628,1628,1628,1628,0
+20250326,165700,62818073,1628,1628,1628,1628,0
+20250326,165600,62818073,1628,1628,1628,1628,0
+20250326,165500,62818073,1628,1628,1628,1628,0
+20250326,165400,62818073,1628,1628,1628,1628,0
+20250326,165300,62818073,1628,1628,1628,1628,0
+20250326,165200,62818073,1628,1628,1628,1628,12638
+20250326,165100,62818073,1628,1628,1628,1628,0
+20250326,165000,62818073,1628,1628,1628,1628,0
+20250326,164900,62818073,1628,1628,1628,1628,0
+20250326,164800,62818073,1628,1628,1628,1628,0
+20250326,164700,62818073,1628,1628,1628,1628,0
+20250326,164600,62818073,1628,1628,1628,1628,0
+20250326,164500,62818073,1628,1628,1628,1628,0
+20250326,164400,62818073,1628,1628,1628,1628,0
+20250326,164300,62818073,1628,1628,1628,1628,0
+20250326,164200,62818073,1628,1628,1628,1628,0
+20250326,164100,62818073,1628,1628,1628,1628,0
+20250326,164000,62818073,1628,1628,1628,1628,0
+20250326,163900,62818073,1628,1628,1628,1628,0
+20250326,163800,62818073,1628,1628,1628,1628,0
+20250326,163700,62818073,1628,1628,1628,1628,0
+20250326,163600,62818073,1628,1628,1628,1628,0
+20250326,163500,62818073,1628,1628,1628,1628,0
+20250326,163400,62818073,1628,1628,1628,1628,0
+20250326,163300,62818073,1628,1628,1628,1628,0
+20250326,163200,62818073,1628,1628,1628,1628,0
+20250326,163100,62818073,1628,1628,1628,1628,0
+20250326,163000,62818073,1628,1628,1628,1628,0
+20250326,162900,62818073,1628,1628,1628,1628,0
+20250326,162800,62818073,1628,1628,1628,1628,0
+20250326,162700,62818073,1628,1628,1628,1628,0
+20250326,162600,62818073,1628,1628,1628,1628,0
+20250326,162500,62818073,1628,1628,1628,1628,0
+20250326,162400,62818073,1628,1628,1628,1628,0
+20250326,162300,62818073,1628,1628,1628,1628,0
+20250326,162200,62818073,1628,1628,1628,1628,12638
+20250326,162100,62818073,1628,1628,1628,1628,0
+20250326,162000,62818073,1628,1628,1628,1628,0
+20250326,161900,62818073,1628,1628,1628,1628,0
+20250326,161800,62818073,1628,1628,1628,1628,0
+20250326,161700,62818073,1628,1628,1628,1628,0
+20250326,161600,62818073,1628,1628,1628,1628,0
+20250326,161500,62818073,1628,1628,1628,1628,0
+20250326,161400,62818073,1628,1628,1628,1628,0
+20250326,161300,62818073,1628,1628,1628,1628,0
+20250326,161200,62818073,1628,1628,1628,1628,0
+20250326,161100,62818073,1628,1628,1628,1628,0
+20250326,161000,62818073,1628,1628,1628,1628,0
+20250326,160900,62818073,1628,1628,1628,1628,0
+20250326,160800,62818073,1628,1628,1628,1628,0
+20250326,160700,62818073,1628,1628,1628,1628,0
+20250326,160600,62818073,1628,1628,1628,1628,0
+20250326,160500,62818073,1628,1628,1628,1628,0
+20250326,160400,62818073,1628,1628,1628,1628,0
+20250326,160300,62818073,1628,1628,1628,1628,0
+20250326,160200,62818073,1628,1628,1628,1628,0
+20250326,160100,62818073,1628,1628,1628,1628,0
+20250326,160000,62818073,1628,1628,1628,1628,0
+20250326,155900,62818073,1628,1628,1628,1628,0
+20250326,155800,62818073,1628,1628,1628,1628,0
+20250326,155700,62818073,1628,1628,1628,1628,0
+20250326,155600,62818073,1628,1628,1628,1628,0
+20250326,155500,62818073,1628,1628,1628,1628,0
+20250326,155400,62818073,1628,1628,1628,1628,0
+20250326,155300,62818073,1628,1628,1628,1628,0
+20250326,155200,62818073,1628,1628,1628,1628,12638
+20250326,155100,62818073,1628,1628,1628,1628,0
+20250326,155000,62818073,1628,1628,1628,1628,0
+20250326,154900,62818073,1628,1628,1628,1628,0
+20250326,154800,62818073,1628,1628,1628,1628,0
+20250326,154700,62818073,1628,1628,1628,1628,0
+20250326,154600,62818073,1628,1628,1628,1628,0
+20250326,154500,62818073,1628,1628,1628,1628,0
+20250326,154400,62818073,1628,1628,1628,1628,0
+20250326,154300,62818073,1628,1628,1628,1628,0
+20250326,154200,62818073,1628,1628,1628,1628,0
+20250326,154100,62818073,1628,1628,1628,1628,0
+20250326,154000,62818073,1628,1628,1628,1628,0
+20250326,153900,62818073,1628,1628,1628,1628,0
+20250326,153800,62818073,1628,1628,1628,1628,0
+20250326,153700,62818073,1628,1628,1628,1628,0
+20250326,153600,62818073,1628,1628,1628,1628,0
+20250326,153500,62818073,1628,1628,1628,1628,0
+20250326,153400,62818073,1628,1628,1628,1628,0
+20250326,153300,62818073,1628,1628,1628,1628,0
+20250326,153200,62818073,1628,1628,1628,1628,0
+20250326,153100,62818073,1628,1628,1628,1628,0
+20250326,153000,62818073,1628,1628,1628,1628,12638
+20250326,152900,42243409,1635,1635,1635,1635,0
+20250326,152800,42243409,1635,1635,1635,1635,0
+20250326,152700,42243409,1635,1635,1635,1635,0
+20250326,152600,42243409,1635,1635,1635,1635,0
+20250326,152500,42243409,1635,1635,1635,1635,0
+20250326,152400,42243409,1635,1635,1635,1635,0
+20250326,152300,42243409,1635,1635,1635,1635,0
+20250326,152200,42243409,1635,1635,1635,1635,0
+20250326,152100,42243409,1635,1635,1635,1635,0
+20250326,152000,42243409,1635,1635,1635,1635,0
+20250326,151900,42243409,1635,1635,1635,1635,0
+20250326,151800,42243409,1635,1635,1635,1635,0
+20250326,151700,42243409,1635,1635,1635,1635,0
+20250326,151600,42243409,1635,1635,1635,1635,0
+20250326,151500,42243409,1635,1635,1635,1635,0
+20250326,151400,42243409,1635,1635,1635,1635,0
+20250326,151300,42243409,1635,1635,1635,1635,0
+20250326,151200,42243409,1635,1635,1635,1635,0
+20250326,151100,42243409,1635,1633,1635,1633,13
+20250326,151000,42222178,1635,1633,1635,1633,13
+20250326,150900,42200933,1636,1636,1636,1636,0
+20250326,150800,42200933,1636,1636,1636,1636,0
+20250326,150700,42200933,1636,1636,1636,1636,0
+20250326,150600,42200933,1636,1635,1636,1635,142
+20250326,150500,41968753,1635,1635,1635,1635,10020
+20250326,150400,25586053,1635,1635,1635,1635,0
+20250326,150300,25586053,1635,1635,1635,1635,5
+20250326,150200,25577878,1630,1630,1630,1630,0
+20250326,150100,25577878,1630,1630,1630,1630,0
+20250326,150000,25577878,1630,1630,1630,1630,327
+20250326,145900,25044868,1630,1630,1630,1630,2
+20250326,145800,25041608,1630,1630,1630,1630,499
+20250326,145700,24228238,1630,1631,1631,1630,620
+20250326,145600,23217406,1635,1635,1635,1635,2
+20250326,145500,23214136,1631,1631,1631,1631,620
+20250326,145400,22202916,1636,1631,1636,1631,1245
+20250326,145300,20172297,1631,1631,1631,1631,0
+20250326,145200,20172297,1631,1632,1632,1631,1240
+20250326,145100,18149526,1636,1636,1636,1636,0
+20250326,145000,18149526,1636,1636,1636,1636,1
+20250326,144900,18147890,1636,1636,1636,1636,0
+20250326,144800,18147890,1636,1636,1636,1636,0
+20250326,144700,18147890,1636,1636,1636,1636,0
+20250326,144600,18147890,1636,1636,1636,1636,0
+20250326,144500,18147890,1636,1636,1636,1636,0
+20250326,144400,18147890,1636,1636,1636,1636,0
+20250326,144300,18147890,1636,1636,1636,1636,0
+20250326,144200,18147890,1636,1636,1636,1636,0
+20250326,144100,18147890,1636,1636,1636,1636,0
+20250326,144000,18147890,1636,1636,1636,1636,0
+20250326,143900,18147890,1636,1636,1636,1636,0
+20250326,143800,18147890,1636,1636,1636,1636,0
+20250326,143700,18147890,1636,1636,1636,1636,0
+20250326,143600,18147890,1636,1636,1636,1636,0
+20250326,143500,18147890,1636,1636,1636,1636,0
+20250326,143400,18147890,1636,1636,1636,1636,0
+20250326,143300,18147890,1636,1636,1636,1636,0
+20250326,143200,18147890,1636,1636,1636,1636,0
+20250326,143100,18147890,1636,1636,1636,1636,0
+20250326,143000,18147890,1636,1636,1636,1636,0
+20250326,142900,18147890,1636,1636,1636,1636,0
+20250326,142800,18147890,1636,1636,1636,1636,0
+20250326,142700,18147890,1636,1636,1636,1636,0
+20250326,142600,18147890,1636,1636,1636,1636,0
+20250326,142500,18147890,1636,1636,1636,1636,0
+20250326,142400,18147890,1636,1636,1636,1636,0
+20250326,142300,18147890,1636,1636,1636,1636,0
+20250326,142200,18147890,1636,1636,1636,1636,0
+20250326,142100,18147890,1636,1636,1636,1636,2
+20250326,142000,18144618,1636,1636,1636,1636,0
+20250326,141900,18144618,1636,1636,1636,1636,0
+20250326,141800,18144618,1636,1636,1636,1636,0
+20250326,141700,18144618,1636,1636,1636,1636,0
+20250326,141600,18144618,1636,1636,1636,1636,8
+20250326,141500,18131530,1637,1637,1637,1637,0
+20250326,141400,18131530,1637,1637,1637,1637,0
+20250326,141300,18131530,1637,1637,1637,1637,0
+20250326,141200,18131530,1637,1637,1637,1637,0
+20250326,141100,18131530,1637,1637,1637,1637,10
+20250326,141000,18115160,1637,1637,1637,1637,0
+20250326,140900,18115160,1637,1637,1637,1637,0
+20250326,140800,18115160,1637,1637,1637,1637,0
+20250326,140700,18115160,1637,1631,1637,1631,3
+20250326,140600,18110260,1630,1630,1630,1630,1
+20250326,140500,18108630,1627,1627,1627,1627,0
+20250326,140400,18108630,1627,1627,1627,1627,0
+20250326,140300,18108630,1627,1627,1627,1627,0
+20250326,140200,18108630,1627,1627,1627,1627,0
+20250326,140100,18108630,1627,1627,1627,1627,0
+20250326,140000,18108630,1627,1629,1629,1627,451
+20250326,135900,17374457,1632,1632,1632,1632,0
+20250326,135800,17374457,1632,1632,1632,1632,0
+20250326,135700,17374457,1632,1634,1634,1632,285
+20250326,135600,16908807,1637,1636,1637,1636,23
+20250326,135500,16871178,1637,1637,1637,1637,0
+20250326,135400,16871178,1637,1637,1637,1637,0
+20250326,135300,16871178,1637,1637,1637,1637,0
+20250326,135200,16871178,1637,1637,1637,1637,0
+20250326,135100,16871178,1637,1636,1637,1636,7
+20250326,135000,16859725,1637,1637,1637,1637,0
+20250326,134900,16859725,1637,1636,1637,1636,9
+20250326,134800,16844996,1636,1636,1636,1636,44
+20250326,134700,16773012,1637,1637,1637,1637,0
+20250326,134600,16773012,1637,1637,1637,1637,761
+20250326,134500,15527255,1636,1636,1636,1636,0
+20250326,134400,15527255,1636,1636,1636,1636,0
+20250326,134300,15527255,1636,1636,1636,1636,0
+20250326,134200,15527255,1636,1636,1636,1636,0
+20250326,134100,15527255,1636,1636,1636,1636,0
+20250326,134000,15527255,1636,1636,1636,1636,0
+20250326,133900,15527255,1636,1636,1636,1636,0
+20250326,133800,15527255,1636,1636,1636,1636,29
+20250326,133700,15479811,1636,1634,1636,1634,63
+20250326,133600,15376863,1637,1637,1637,1637,0
+20250326,133500,15376863,1637,1637,1637,1637,0
+20250326,133400,15376863,1637,1637,1637,1637,0
+20250326,133300,15376863,1637,1637,1637,1637,0
+20250326,133200,15376863,1637,1637,1637,1637,0
+20250326,133100,15376863,1637,1637,1637,1637,0
+20250326,133000,15376863,1637,1637,1637,1637,0
+20250326,132900,15376863,1637,1637,1637,1637,0
+20250326,132800,15376863,1637,1637,1637,1637,0
+20250326,132700,15376863,1637,1637,1637,1637,0
+20250326,132600,15376863,1637,1637,1637,1637,0
+20250326,132500,15376863,1637,1637,1637,1637,0
+20250326,132400,15376863,1637,1637,1637,1637,0
+20250326,132300,15376863,1637,1637,1637,1637,0
+20250326,132200,15376863,1637,1637,1637,1637,0
+20250326,132100,15376863,1637,1637,1637,1637,0
+20250326,132000,15376863,1637,1637,1637,1637,0
+20250326,131900,15376863,1637,1637,1637,1637,1
+20250326,131800,15375226,1634,1634,1634,1634,612
+20250326,131700,14375218,1634,1634,1634,1634,0
+20250326,131600,14375218,1634,1634,1634,1634,0
+20250326,131500,14375218,1634,1634,1634,1634,0
+20250326,131400,14375218,1634,1634,1634,1634,2
+20250326,131300,14371950,1634,1634,1634,1634,0
+20250326,131200,14371950,1634,1634,1634,1634,7
+20250326,131100,14360512,1634,1634,1634,1634,258
+20250326,131000,13938940,1635,1635,1635,1635,0
+20250326,130900,13938940,1635,1635,1635,1635,0
+20250326,130800,13938940,1635,1635,1635,1635,0
+20250326,130700,13938940,1635,1635,1635,1635,0
+20250326,130600,13938940,1635,1635,1635,1635,0
+20250326,130500,13938940,1635,1635,1635,1635,0
+20250326,130400,13938940,1635,1635,1635,1635,9
+20250326,130300,13924225,1635,1635,1635,1635,0
+20250326,130200,13924225,1635,1635,1635,1635,0
+20250326,130100,13924225,1635,1635,1635,1635,0
+20250326,130000,13924225,1635,1635,1635,1635,0
+20250326,125900,13924225,1635,1635,1635,1635,0
+20250326,125800,13924225,1635,1635,1635,1635,0
+20250326,125700,13924225,1635,1635,1635,1635,60
+20250326,125600,13826125,1635,1635,1635,1635,123
+20250326,125500,13625020,1636,1636,1636,1636,0
+20250326,125400,13625020,1636,1636,1636,1636,0
+20250326,125300,13625020,1636,1636,1636,1636,0
+20250326,125200,13625020,1636,1636,1636,1636,0
+20250326,125100,13625020,1636,1636,1636,1636,0
+20250326,125000,13625020,1636,1636,1636,1636,0
+20250326,124900,13625020,1636,1636,1636,1636,0
+20250326,124800,13625020,1636,1633,1636,1633,117
+20250326,124700,13433836,1635,1635,1635,1635,0
+20250326,124600,13433836,1635,1635,1635,1635,0
+20250326,124500,13433836,1635,1635,1635,1635,0
+20250326,124400,13433836,1635,1635,1635,1635,0
+20250326,124300,13433836,1635,1635,1635,1635,0
+20250326,124200,13433836,1635,1635,1635,1635,0
+20250326,124100,13433836,1635,1635,1635,1635,0
+20250326,124000,13433836,1635,1635,1635,1635,0
+20250326,123900,13433836,1635,1635,1635,1635,0
+20250326,123800,13433836,1635,1632,1635,1632,5
+20250326,123700,13425673,1637,1637,1637,1637,0
+20250326,123600,13425673,1637,1637,1637,1637,0
+20250326,123500,13425673,1637,1637,1637,1637,0
+20250326,123400,13425673,1637,1637,1637,1637,0
+20250326,123300,13425673,1637,1637,1637,1637,0
+20250326,123200,13425673,1637,1637,1637,1637,0
+20250326,123100,13425673,1637,1637,1637,1637,0
+20250326,123000,13425673,1637,1637,1637,1637,0
+20250326,122900,13425673,1637,1637,1637,1637,0
+20250326,122800,13425673,1637,1637,1637,1637,1
+20250326,122700,13424036,1632,1632,1632,1632,60
+20250326,122600,13326116,1633,1633,1633,1633,0
+20250326,122500,13326116,1633,1633,1633,1633,0
+20250326,122400,13326116,1633,1633,1633,1633,0
+20250326,122300,13326116,1633,1633,1633,1633,0
+20250326,122200,13326116,1633,1633,1633,1633,0
+20250326,122100,13326116,1633,1633,1633,1633,0
+20250326,122000,13326116,1633,1633,1633,1633,0
+20250326,121900,13326116,1633,1633,1633,1633,0
+20250326,121800,13326116,1633,1633,1633,1633,0
+20250326,121700,13326116,1633,1633,1633,1633,0
+20250326,121600,13326116,1633,1633,1633,1633,0
+20250326,121500,13326116,1633,1633,1633,1633,0
+20250326,121400,13326116,1633,1633,1633,1633,0
+20250326,121300,13326116,1633,1633,1633,1633,1
+20250326,121200,13324483,1628,1628,1628,1628,4
+20250326,121100,13317971,1634,1634,1634,1634,0
+20250326,121000,13317971,1634,1634,1634,1634,0
+20250326,120900,13317971,1634,1634,1634,1634,0
+20250326,120800,13317971,1634,1634,1634,1634,0
+20250326,120700,13317971,1634,1634,1634,1634,10
+20250326,120600,13301631,1627,1630,1630,1627,400
+20250326,120500,12650758,1634,1634,1634,1634,0
+20250326,120400,12650758,1634,1634,1634,1634,0
+20250326,120300,12650758,1634,1634,1634,1634,0
+20250326,120200,12650758,1634,1634,1634,1634,0
+20250326,120100,12650758,1634,1634,1634,1634,0
+20250326,120000,12650758,1634,1634,1634,1630,542
+20250326,115900,11767290,1630,1634,1634,1630,1013
+20250326,115800,10113083,1637,1637,1637,1637,128
+20250326,115700,9903547,1638,1638,1638,1638,0
+20250326,115600,9903547,1638,1637,1638,1637,53
+20250326,115500,9816785,1638,1638,1638,1638,0
+20250326,115400,9816785,1638,1638,1638,1638,0
+20250326,115300,9816785,1638,1638,1638,1638,0
+20250326,115200,9816785,1638,1638,1638,1638,0
+20250326,115100,9816785,1638,1638,1638,1638,0
+20250326,115000,9816785,1638,1638,1638,1638,0
+20250326,114900,9816785,1638,1638,1638,1638,18
+20250326,114800,9787301,1638,1638,1638,1638,0
+20250326,114700,9787301,1638,1638,1638,1638,0
+20250326,114600,9787301,1638,1638,1638,1638,11
+20250326,114500,9769283,1638,1638,1638,1638,100
+20250326,114400,9605483,1638,1638,1638,1638,0
+20250326,114300,9605483,1638,1638,1638,1638,0
+20250326,114200,9605483,1638,1638,1638,1638,8
+20250326,114100,9592379,1637,1637,1637,1637,0
+20250326,114000,9592379,1637,1637,1637,1637,0
+20250326,113900,9592379,1637,1637,1637,1637,0
+20250326,113800,9592379,1637,1637,1637,1637,0
+20250326,113700,9592379,1637,1637,1637,1637,0
+20250326,113600,9592379,1637,1637,1637,1637,0
+20250326,113500,9592379,1637,1637,1637,1637,441
+20250326,113400,8870462,1637,1637,1637,1637,0
+20250326,113300,8870462,1637,1637,1637,1637,0
+20250326,113200,8870462,1637,1637,1637,1637,0
+20250326,113100,8870462,1637,1637,1637,1637,0
+20250326,113000,8870462,1637,1637,1637,1637,0
+20250326,112900,8870462,1637,1637,1637,1637,0
+20250326,112800,8870462,1637,1637,1637,1637,0
+20250326,112700,8870462,1637,1637,1637,1637,0
+20250326,112600,8870462,1637,1637,1637,1637,0
+20250326,112500,8870462,1637,1637,1637,1637,0
+20250326,112400,8870462,1637,1637,1637,1637,0
+20250326,112300,8870462,1637,1637,1637,1637,0
+20250326,112200,8870462,1637,1637,1637,1637,0
+20250326,112100,8870462,1637,1637,1637,1637,0
+20250326,112000,8870462,1637,1637,1637,1637,0
+20250326,111900,8870462,1637,1637,1637,1637,0
+20250326,111800,8870462,1637,1637,1637,1637,0
+20250326,111700,8870462,1637,1637,1637,1637,0
+20250326,111600,8870462,1637,1637,1637,1637,0
+20250326,111500,8870462,1637,1637,1637,1637,2
+20250326,111400,8867188,1633,1637,1637,1633,34
+20250326,111300,8811618,1636,1636,1636,1636,1
+20250326,111200,8809982,1636,1636,1636,1636,31
+20250326,111100,8759266,1636,1636,1636,1636,0
+20250326,111000,8759266,1636,1636,1636,1636,0
+20250326,110900,8759266,1636,1636,1636,1636,0
+20250326,110800,8759266,1636,1636,1636,1636,0
+20250326,110700,8759266,1636,1636,1636,1636,0
+20250326,110600,8759266,1636,1636,1636,1636,20
+20250326,110500,8726546,1638,1637,1638,1637,100
+20250326,110400,8562817,1637,1637,1637,1637,0
+20250326,110300,8562817,1637,1637,1637,1637,0
+20250326,110200,8562817,1637,1637,1637,1637,0
+20250326,110100,8562817,1637,1637,1637,1637,0
+20250326,110000,8562817,1637,1637,1637,1637,0
+20250326,105900,8562817,1637,1637,1637,1637,0
+20250326,105800,8562817,1637,1637,1637,1637,0
+20250326,105700,8562817,1637,1637,1637,1637,0
+20250326,105600,8562817,1637,1637,1637,1637,0
+20250326,105500,8562817,1637,1636,1637,1636,62
+20250326,105400,8461366,1636,1636,1636,1636,0
+20250326,105300,8461366,1636,1636,1636,1636,0
+20250326,105200,8461366,1636,1633,1636,1633,1182
+20250326,105100,6530875,1633,1633,1633,1633,0
+20250326,105000,6530875,1633,1633,1633,1633,0
+20250326,104900,6530875,1633,1633,1633,1633,0
+20250326,104800,6530875,1633,1629,1633,1629,1790
+20250326,104700,3612846,1630,1630,1630,1630,0
+20250326,104600,3612846,1630,1630,1630,1630,0
+20250326,104500,3612846,1630,1630,1630,1630,0
+20250326,104400,3612846,1630,1630,1630,1630,0
+20250326,104300,3612846,1630,1630,1630,1630,0
+20250326,104200,3612846,1630,1629,1630,1629,3
+20250326,104100,3607958,1629,1629,1629,1629,0
+20250326,104000,3607958,1629,1629,1629,1629,0
+20250326,103900,3607958,1629,1629,1629,1629,0
+20250326,103800,3607958,1629,1629,1629,1629,10
+20250326,103700,3591668,1627,1627,1627,1627,0
+20250326,103600,3591668,1627,1627,1627,1627,0
+20250326,103500,3591668,1627,1627,1627,1627,0
+20250326,103400,3591668,1627,1627,1627,1627,0
+20250326,103300,3591668,1627,1627,1627,1627,0
+20250326,103200,3591668,1627,1627,1627,1627,0
+20250326,103100,3591668,1627,1627,1627,1627,0
+20250326,103000,3591668,1627,1627,1627,1627,0
+20250326,102900,3591668,1627,1627,1627,1627,0
+20250326,102800,3591668,1627,1627,1627,1627,0
+20250326,102700,3591668,1627,1627,1627,1627,0
+20250326,102600,3591668,1627,1630,1630,1627,867
+20250326,102500,2178506,1630,1630,1630,1630,0
+20250326,102400,2178506,1630,1630,1630,1630,0
+20250326,102300,2178506,1630,1630,1630,1630,0
+20250326,102200,2178506,1630,1630,1630,1630,150
+20250326,102100,1934006,1630,1630,1630,1630,0
+20250326,102000,1934006,1630,1630,1630,1630,0
+20250326,101900,1934006,1630,1630,1630,1630,1
+20250326,101800,1932376,1630,1630,1630,1630,0
+20250326,101700,1932376,1630,1627,1630,1627,28
+20250326,101600,1886814,1627,1627,1627,1627,118
+20250326,101500,1694828,1627,1626,1627,1626,124
+20250326,101400,1493115,1621,1624,1624,1621,50
+20250326,101300,1412059,1626,1623,1626,1621,51
+20250326,101200,1329336,1627,1627,1627,1627,0
+20250326,101100,1329336,1627,1627,1627,1627,0
+20250326,101000,1329336,1627,1627,1627,1627,0
+20250326,100900,1329336,1627,1627,1627,1627,0
+20250326,100800,1329336,1627,1623,1627,1623,90
+20250326,100700,1183190,1623,1623,1623,1623,0
+20250326,100600,1183190,1623,1623,1623,1623,0
+20250326,100500,1183190,1623,1623,1623,1623,0
+20250326,100400,1183190,1623,1623,1623,1623,0
+20250326,100300,1183190,1623,1623,1623,1623,0
+20250326,100200,1183190,1623,1623,1623,1623,0
+20250326,100100,1183190,1623,1623,1623,1623,0
+20250326,100000,1183190,1623,1623,1623,1623,0
+20250326,095900,1183190,1623,1623,1623,1623,0
+20250326,095800,1183190,1623,1623,1623,1623,0
+20250326,095700,1183190,1623,1622,1623,1622,20
+20250326,095600,1150736,1624,1624,1624,1624,0
+20250326,095500,1150736,1624,1624,1624,1624,0
+20250326,095400,1150736,1624,1624,1624,1624,0
+20250326,095300,1150736,1624,1624,1624,1624,0
+20250326,095200,1150736,1624,1624,1624,1624,0
+20250326,095100,1150736,1624,1624,1624,1624,0
+20250326,095000,1150736,1624,1624,1624,1624,0
+20250326,094900,1150736,1624,1624,1624,1624,0
+20250326,094800,1150736,1624,1624,1624,1624,0
+20250326,094700,1150736,1624,1624,1624,1624,0
+20250326,094600,1150736,1624,1624,1624,1624,0
+20250326,094500,1150736,1624,1624,1624,1624,1
+20250326,094400,1149112,1620,1620,1620,1620,0
+20250326,094300,1149112,1620,1620,1620,1620,0
+20250326,094200,1149112,1620,1620,1620,1620,9
+20250326,094100,1134532,1620,1620,1620,1620,7
+20250326,094000,1123192,1623,1623,1623,1623,0
+20250326,093900,1123192,1623,1623,1623,1623,0
+20250326,093800,1123192,1623,1623,1623,1623,0
+20250326,093700,1123192,1623,1623,1623,1623,15
+20250326,093600,1098847,1623,1623,1623,1623,0
+20250326,093500,1098847,1623,1623,1623,1623,0
+20250326,093400,1098847,1623,1623,1623,1623,28
+20250326,093300,1053403,1625,1625,1625,1625,0
+20250326,093200,1053403,1625,1625,1625,1625,0
+20250326,093100,1053403,1625,1625,1625,1625,0
+20250326,093000,1053403,1625,1625,1625,1625,0
+20250326,092900,1053403,1625,1625,1625,1625,0
+20250326,092800,1053403,1625,1625,1625,1625,0
+20250326,092700,1053403,1625,1625,1625,1625,0
+20250326,092600,1053403,1625,1625,1625,1625,0
+20250326,092500,1053403,1625,1625,1625,1625,0
+20250326,092400,1053403,1625,1625,1625,1625,0
+20250326,092300,1053403,1625,1625,1625,1625,0
+20250326,092200,1053403,1625,1625,1625,1625,7
+20250326,092100,1042028,1623,1623,1623,1623,0
+20250326,092000,1042028,1623,1623,1623,1623,0
+20250326,091900,1042028,1623,1622,1623,1622,36
+20250326,091800,983608,1622,1622,1622,1622,0
+20250326,091700,983608,1622,1622,1622,1622,0
+20250326,091600,983608,1622,1622,1622,1622,0
+20250326,091500,983608,1622,1622,1622,1622,1
+20250326,091400,981986,1622,1622,1622,1622,0
+20250326,091300,981986,1622,1622,1622,1622,8
+20250326,091200,969010,1620,1620,1620,1620,15
+20250326,091100,944710,1620,1620,1620,1620,0
+20250326,091000,944710,1620,1620,1620,1620,0
+20250326,090900,944710,1620,1620,1620,1620,0
+20250326,090800,944710,1620,1620,1620,1620,0
+20250326,090700,944710,1620,1620,1620,1620,0
+20250326,090600,944710,1620,1620,1620,1620,0
+20250326,090500,944710,1620,1620,1620,1620,0
+20250326,090400,944710,1620,1620,1620,1620,167
+20250326,090300,674170,1621,1618,1621,1618,30
+20250326,090200,625598,1618,1618,1618,1618,1
+20250326,090100,623980,1610,1625,1625,1610,364
+20250326,090000,35772,1626,1626,1626,1626,22

131100/min/candle-20250327.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202100,17103757,1628,1628,1628,1628,2305
+20250327,202000,17103757,1628,1628,1628,1628,0
+20250327,201900,17103757,1628,1628,1628,1628,0
+20250327,201800,17103757,1628,1628,1628,1628,0
+20250327,201700,17103757,1628,1628,1628,1628,0
+20250327,201600,17103757,1628,1628,1628,1628,0
+20250327,201500,17103757,1628,1628,1628,1628,0
+20250327,201400,17103757,1628,1628,1628,1628,0
+20250327,201300,17103757,1628,1628,1628,1628,0
+20250327,201200,17103757,1628,1628,1628,1628,0
+20250327,201100,17103757,1628,1628,1628,1628,0
+20250327,201000,17103757,1628,1628,1628,1628,0
+20250327,200900,17103757,1628,1628,1628,1628,0
+20250327,200800,17103757,1628,1628,1628,1628,0
+20250327,200700,17103757,1628,1628,1628,1628,0
+20250327,200600,17103757,1628,1628,1628,1628,0
+20250327,200500,17103757,1628,1628,1628,1628,0
+20250327,200400,17103757,1628,1628,1628,1628,0
+20250327,200300,17103757,1628,1628,1628,1628,0
+20250327,200200,17103757,1628,1628,1628,1628,0
+20250327,200100,17103757,1628,1628,1628,1628,0
+20250327,200000,17103757,1628,1628,1628,1628,0
+20250327,195900,17103757,1628,1628,1628,1628,0
+20250327,195800,17103757,1628,1628,1628,1628,0
+20250327,195700,17103757,1628,1628,1628,1628,0
+20250327,195600,17103757,1628,1628,1628,1628,0
+20250327,195500,17103757,1628,1628,1628,1628,0
+20250327,195400,17103757,1628,1628,1628,1628,0
+20250327,195300,17103757,1628,1628,1628,1628,0
+20250327,195200,17103757,1628,1628,1628,1628,0
+20250327,195100,17103757,1628,1628,1628,1628,2305
+20250327,195000,17103757,1628,1628,1628,1628,0
+20250327,194900,17103757,1628,1628,1628,1628,0
+20250327,194800,17103757,1628,1628,1628,1628,0
+20250327,194700,17103757,1628,1628,1628,1628,0
+20250327,194600,17103757,1628,1628,1628,1628,0
+20250327,194500,17103757,1628,1628,1628,1628,0
+20250327,194400,17103757,1628,1628,1628,1628,0
+20250327,194300,17103757,1628,1628,1628,1628,0
+20250327,194200,17103757,1628,1628,1628,1628,0
+20250327,194100,17103757,1628,1628,1628,1628,0
+20250327,194000,17103757,1628,1628,1628,1628,0
+20250327,193900,17103757,1628,1628,1628,1628,0
+20250327,193800,17103757,1628,1628,1628,1628,0
+20250327,193700,17103757,1628,1628,1628,1628,0
+20250327,193600,17103757,1628,1628,1628,1628,0
+20250327,193500,17103757,1628,1628,1628,1628,0
+20250327,193400,17103757,1628,1628,1628,1628,0
+20250327,193300,17103757,1628,1628,1628,1628,0
+20250327,193200,17103757,1628,1628,1628,1628,0
+20250327,193100,17103757,1628,1628,1628,1628,0
+20250327,193000,17103757,1628,1628,1628,1628,0
+20250327,192900,17103757,1628,1628,1628,1628,0
+20250327,192800,17103757,1628,1628,1628,1628,0
+20250327,192700,17103757,1628,1628,1628,1628,0
+20250327,192600,17103757,1628,1628,1628,1628,0
+20250327,192500,17103757,1628,1628,1628,1628,0
+20250327,192400,17103757,1628,1628,1628,1628,0
+20250327,192300,17103757,1628,1628,1628,1628,0
+20250327,192200,17103757,1628,1628,1628,1628,0
+20250327,192100,17103757,1628,1628,1628,1628,2305
+20250327,192000,17103757,1628,1628,1628,1628,0
+20250327,191900,17103757,1628,1628,1628,1628,0
+20250327,191800,17103757,1628,1628,1628,1628,0
+20250327,191700,17103757,1628,1628,1628,1628,0
+20250327,191600,17103757,1628,1628,1628,1628,0
+20250327,191500,17103757,1628,1628,1628,1628,0
+20250327,191400,17103757,1628,1628,1628,1628,0
+20250327,191300,17103757,1628,1628,1628,1628,0
+20250327,191200,17103757,1628,1628,1628,1628,0
+20250327,191100,17103757,1628,1628,1628,1628,0
+20250327,191000,17103757,1628,1628,1628,1628,0
+20250327,190900,17103757,1628,1628,1628,1628,0
+20250327,190800,17103757,1628,1628,1628,1628,0
+20250327,190700,17103757,1628,1628,1628,1628,0
+20250327,190600,17103757,1628,1628,1628,1628,0
+20250327,190500,17103757,1628,1628,1628,1628,0
+20250327,190400,17103757,1628,1628,1628,1628,0
+20250327,190300,17103757,1628,1628,1628,1628,0
+20250327,190200,17103757,1628,1628,1628,1628,0
+20250327,190100,17103757,1628,1628,1628,1628,0
+20250327,190000,17103757,1628,1628,1628,1628,0
+20250327,185900,17103757,1628,1628,1628,1628,0
+20250327,185800,17103757,1628,1628,1628,1628,0
+20250327,185700,17103757,1628,1628,1628,1628,0
+20250327,185600,17103757,1628,1628,1628,1628,0
+20250327,185500,17103757,1628,1628,1628,1628,0
+20250327,185400,17103757,1628,1628,1628,1628,0
+20250327,185300,17103757,1628,1628,1628,1628,0
+20250327,185200,17103757,1628,1628,1628,1628,0
+20250327,185100,17103757,1628,1628,1628,1628,2305
+20250327,185000,17103757,1628,1628,1628,1628,0
+20250327,184900,17103757,1628,1628,1628,1628,0
+20250327,184800,17103757,1628,1628,1628,1628,0
+20250327,184700,17103757,1628,1628,1628,1628,0
+20250327,184600,17103757,1628,1628,1628,1628,0
+20250327,184500,17103757,1628,1628,1628,1628,0
+20250327,184400,17103757,1628,1628,1628,1628,0
+20250327,184300,17103757,1628,1628,1628,1628,0
+20250327,184200,17103757,1628,1628,1628,1628,0
+20250327,184100,17103757,1628,1628,1628,1628,0
+20250327,184000,17103757,1628,1628,1628,1628,0
+20250327,183900,17103757,1628,1628,1628,1628,0
+20250327,183800,17103757,1628,1628,1628,1628,0
+20250327,183700,17103757,1628,1628,1628,1628,0
+20250327,183600,17103757,1628,1628,1628,1628,0
+20250327,183500,17103757,1628,1628,1628,1628,0
+20250327,183400,17103757,1628,1628,1628,1628,0
+20250327,183300,17103757,1628,1628,1628,1628,0
+20250327,183200,17103757,1628,1628,1628,1628,0
+20250327,183100,17103757,1628,1628,1628,1628,0
+20250327,183000,17103757,1628,1628,1628,1628,0
+20250327,182900,17103757,1628,1628,1628,1628,0
+20250327,182800,17103757,1628,1628,1628,1628,0
+20250327,182700,17103757,1628,1628,1628,1628,0
+20250327,182600,17103757,1628,1628,1628,1628,0
+20250327,182500,17103757,1628,1628,1628,1628,0
+20250327,182400,17103757,1628,1628,1628,1628,0
+20250327,182300,17103757,1628,1628,1628,1628,0
+20250327,182200,17103757,1628,1628,1628,1628,0
+20250327,182100,17103757,1628,1628,1628,1628,2305
+20250327,182000,17103757,1628,1628,1628,1628,0
+20250327,181900,17103757,1628,1628,1628,1628,0
+20250327,181800,17103757,1628,1628,1628,1628,0
+20250327,181700,17103757,1628,1628,1628,1628,0
+20250327,181600,17103757,1628,1628,1628,1628,0
+20250327,181500,17103757,1628,1628,1628,1628,0
+20250327,181400,17103757,1628,1628,1628,1628,0
+20250327,181300,17103757,1628,1628,1628,1628,0
+20250327,181200,17103757,1628,1628,1628,1628,0
+20250327,181100,17103757,1628,1628,1628,1628,0
+20250327,181000,17103757,1628,1628,1628,1628,0
+20250327,180900,17103757,1628,1628,1628,1628,0
+20250327,180800,17103757,1628,1628,1628,1628,0
+20250327,180700,17103757,1628,1628,1628,1628,0
+20250327,180600,17103757,1628,1628,1628,1628,0
+20250327,180500,17103757,1628,1628,1628,1628,0
+20250327,180400,17103757,1628,1628,1628,1628,0
+20250327,180300,17103757,1628,1628,1628,1628,0
+20250327,180200,17103757,1628,1628,1628,1628,0
+20250327,180100,17103757,1628,1628,1628,1628,0
+20250327,180000,17103757,1628,1628,1628,1628,0
+20250327,175900,17103757,1628,1628,1628,1628,0
+20250327,175800,17103757,1628,1628,1628,1628,0
+20250327,175700,17103757,1628,1628,1628,1628,0
+20250327,175600,17103757,1628,1628,1628,1628,0
+20250327,175500,17103757,1628,1628,1628,1628,0
+20250327,175400,17103757,1628,1628,1628,1628,0
+20250327,175300,17103757,1628,1628,1628,1628,0
+20250327,175200,17103757,1628,1628,1628,1628,0
+20250327,175100,17103757,1628,1628,1628,1628,2305
+20250327,175000,17103757,1628,1628,1628,1628,0
+20250327,174900,17103757,1628,1628,1628,1628,0
+20250327,174800,17103757,1628,1628,1628,1628,0
+20250327,174700,17103757,1628,1628,1628,1628,0
+20250327,174600,17103757,1628,1628,1628,1628,0
+20250327,174500,17103757,1628,1628,1628,1628,0
+20250327,174400,17103757,1628,1628,1628,1628,0
+20250327,174300,17103757,1628,1628,1628,1628,0
+20250327,174200,17103757,1628,1628,1628,1628,0
+20250327,174100,17103757,1628,1628,1628,1628,0
+20250327,174000,17103757,1628,1628,1628,1628,0
+20250327,173900,17103757,1628,1628,1628,1628,0
+20250327,173800,17103757,1628,1628,1628,1628,0
+20250327,173700,17103757,1628,1628,1628,1628,0
+20250327,173600,17103757,1628,1628,1628,1628,0
+20250327,173500,17103757,1628,1628,1628,1628,0
+20250327,173400,17103757,1628,1628,1628,1628,0
+20250327,173300,17103757,1628,1628,1628,1628,0
+20250327,173200,17103757,1628,1628,1628,1628,0
+20250327,173100,17103757,1628,1628,1628,1628,0
+20250327,173000,17103757,1628,1628,1628,1628,0
+20250327,172900,17103757,1628,1628,1628,1628,0
+20250327,172800,17103757,1628,1628,1628,1628,0
+20250327,172700,17103757,1628,1628,1628,1628,0
+20250327,172600,17103757,1628,1628,1628,1628,0
+20250327,172500,17103757,1628,1628,1628,1628,0
+20250327,172400,17103757,1628,1628,1628,1628,0
+20250327,172300,17103757,1628,1628,1628,1628,0
+20250327,172200,17103757,1628,1628,1628,1628,0
+20250327,172100,17103757,1628,1628,1628,1628,2305
+20250327,172000,17103757,1628,1628,1628,1628,0
+20250327,171900,17103757,1628,1628,1628,1628,0
+20250327,171800,17103757,1628,1628,1628,1628,0
+20250327,171700,17103757,1628,1628,1628,1628,0
+20250327,171600,17103757,1628,1628,1628,1628,0
+20250327,171500,17103757,1628,1628,1628,1628,0
+20250327,171400,17103757,1628,1628,1628,1628,0
+20250327,171300,17103757,1628,1628,1628,1628,0
+20250327,171200,17103757,1628,1628,1628,1628,0
+20250327,171100,17103757,1628,1628,1628,1628,0
+20250327,171000,17103757,1628,1628,1628,1628,0
+20250327,170900,17103757,1628,1628,1628,1628,0
+20250327,170800,17103757,1628,1628,1628,1628,0
+20250327,170700,17103757,1628,1628,1628,1628,0
+20250327,170600,17103757,1628,1628,1628,1628,0
+20250327,170500,17103757,1628,1628,1628,1628,0
+20250327,170400,17103757,1628,1628,1628,1628,0
+20250327,170300,17103757,1628,1628,1628,1628,0
+20250327,170200,17103757,1628,1628,1628,1628,0
+20250327,170100,17103757,1628,1628,1628,1628,0
+20250327,170000,17103757,1628,1628,1628,1628,0
+20250327,165900,17103757,1628,1628,1628,1628,0
+20250327,165800,17103757,1628,1628,1628,1628,0
+20250327,165700,17103757,1628,1628,1628,1628,0
+20250327,165600,17103757,1628,1628,1628,1628,0
+20250327,165500,17103757,1628,1628,1628,1628,0
+20250327,165400,17103757,1628,1628,1628,1628,0
+20250327,165300,17103757,1628,1628,1628,1628,0
+20250327,165200,17103757,1628,1628,1628,1628,0
+20250327,165100,17103757,1628,1628,1628,1628,2305
+20250327,165000,17103757,1628,1628,1628,1628,0
+20250327,164900,17103757,1628,1628,1628,1628,0
+20250327,164800,17103757,1628,1628,1628,1628,0
+20250327,164700,17103757,1628,1628,1628,1628,0
+20250327,164600,17103757,1628,1628,1628,1628,0
+20250327,164500,17103757,1628,1628,1628,1628,0
+20250327,164400,17103757,1628,1628,1628,1628,0
+20250327,164300,17103757,1628,1628,1628,1628,0
+20250327,164200,17103757,1628,1628,1628,1628,0
+20250327,164100,17103757,1628,1628,1628,1628,0
+20250327,164000,17103757,1628,1628,1628,1628,0
+20250327,163900,17103757,1628,1628,1628,1628,0
+20250327,163800,17103757,1628,1628,1628,1628,0
+20250327,163700,17103757,1628,1628,1628,1628,0
+20250327,163600,17103757,1628,1628,1628,1628,0
+20250327,163500,17103757,1628,1628,1628,1628,0
+20250327,163400,17103757,1628,1628,1628,1628,0
+20250327,163300,17103757,1628,1628,1628,1628,0
+20250327,163200,17103757,1628,1628,1628,1628,0
+20250327,163100,17103757,1628,1628,1628,1628,0
+20250327,163000,17103757,1628,1628,1628,1628,0
+20250327,162900,17103757,1628,1628,1628,1628,0
+20250327,162800,17103757,1628,1628,1628,1628,0
+20250327,162700,17103757,1628,1628,1628,1628,0
+20250327,162600,17103757,1628,1628,1628,1628,0
+20250327,162500,17103757,1628,1628,1628,1628,0
+20250327,162400,17103757,1628,1628,1628,1628,0
+20250327,162300,17103757,1628,1628,1628,1628,0
+20250327,162200,17103757,1628,1628,1628,1628,0
+20250327,162100,17103757,1628,1628,1628,1628,2305
+20250327,162000,17103757,1628,1628,1628,1628,0
+20250327,161900,17103757,1628,1628,1628,1628,0
+20250327,161800,17103757,1628,1628,1628,1628,0
+20250327,161700,17103757,1628,1628,1628,1628,0
+20250327,161600,17103757,1628,1628,1628,1628,0
+20250327,161500,17103757,1628,1628,1628,1628,0
+20250327,161400,17103757,1628,1628,1628,1628,0
+20250327,161300,17103757,1628,1628,1628,1628,0
+20250327,161200,17103757,1628,1628,1628,1628,0
+20250327,161100,17103757,1628,1628,1628,1628,0
+20250327,161000,17103757,1628,1628,1628,1628,0
+20250327,160900,17103757,1628,1628,1628,1628,0
+20250327,160800,17103757,1628,1628,1628,1628,0
+20250327,160700,17103757,1628,1628,1628,1628,0
+20250327,160600,17103757,1628,1628,1628,1628,0
+20250327,160500,17103757,1628,1628,1628,1628,0
+20250327,160400,17103757,1628,1628,1628,1628,0
+20250327,160300,17103757,1628,1628,1628,1628,0
+20250327,160200,17103757,1628,1628,1628,1628,0
+20250327,160100,17103757,1628,1628,1628,1628,0
+20250327,160000,17103757,1628,1628,1628,1628,0
+20250327,155900,17103757,1628,1628,1628,1628,0
+20250327,155800,17103757,1628,1628,1628,1628,0
+20250327,155700,17103757,1628,1628,1628,1628,0
+20250327,155600,17103757,1628,1628,1628,1628,0
+20250327,155500,17103757,1628,1628,1628,1628,0
+20250327,155400,17103757,1628,1628,1628,1628,0
+20250327,155300,17103757,1628,1628,1628,1628,0
+20250327,155200,17103757,1628,1628,1628,1628,0
+20250327,155100,17103757,1628,1628,1628,1628,2305
+20250327,155000,17103757,1628,1628,1628,1628,0
+20250327,154900,17103757,1628,1628,1628,1628,0
+20250327,154800,17103757,1628,1628,1628,1628,0
+20250327,154700,17103757,1628,1628,1628,1628,0
+20250327,154600,17103757,1628,1628,1628,1628,0
+20250327,154500,17103757,1628,1628,1628,1628,0
+20250327,154400,17103757,1628,1628,1628,1628,0
+20250327,154300,17103757,1628,1628,1628,1628,0
+20250327,154200,17103757,1628,1628,1628,1628,0
+20250327,154100,17103757,1628,1628,1628,1628,0
+20250327,154000,17103757,1628,1628,1628,1628,0
+20250327,153900,17103757,1628,1628,1628,1628,0
+20250327,153800,17103757,1628,1628,1628,1628,0
+20250327,153700,17103757,1628,1628,1628,1628,0
+20250327,153600,17103757,1628,1628,1628,1628,0
+20250327,153500,17103757,1628,1628,1628,1628,0
+20250327,153400,17103757,1628,1628,1628,1628,0
+20250327,153300,17103757,1628,1628,1628,1628,0
+20250327,153200,17103757,1628,1628,1628,1628,0
+20250327,153100,17103757,1628,1628,1628,1628,0
+20250327,153000,17103757,1628,1628,1628,1628,2305
+20250327,152900,13351217,1630,1630,1630,1630,0
+20250327,152800,13351217,1630,1630,1630,1630,0
+20250327,152700,13351217,1630,1630,1630,1630,0
+20250327,152600,13351217,1630,1630,1630,1630,0
+20250327,152500,13351217,1630,1630,1630,1630,0
+20250327,152400,13351217,1630,1630,1630,1630,0
+20250327,152300,13351217,1630,1630,1630,1630,0
+20250327,152200,13351217,1630,1630,1630,1630,0
+20250327,152100,13351217,1630,1630,1630,1630,0
+20250327,152000,13351217,1630,1630,1630,1630,0
+20250327,151900,13351217,1630,1630,1630,1630,0
+20250327,151800,13351217,1630,1629,1630,1629,4
+20250327,151700,13344698,1629,1629,1629,1629,5
+20250327,151600,13336553,1630,1630,1630,1630,0
+20250327,151500,13336553,1630,1630,1630,1630,0
+20250327,151400,13336553,1630,1630,1630,1630,0
+20250327,151300,13336553,1630,1630,1630,1630,0
+20250327,151200,13336553,1630,1630,1630,1630,0
+20250327,151100,13336553,1630,1630,1630,1630,1
+20250327,151000,13334923,1629,1629,1629,1629,0
+20250327,150900,13334923,1629,1629,1629,1629,0
+20250327,150800,13334923,1629,1628,1629,1628,1039
+20250327,150700,11642402,1629,1629,1629,1629,0
+20250327,150600,11642402,1629,1629,1629,1629,0
+20250327,150500,11642402,1629,1629,1629,1629,1
+20250327,150400,11640773,1628,1628,1628,1628,0
+20250327,150300,11640773,1628,1628,1628,1628,0
+20250327,150200,11640773,1628,1628,1628,1628,0
+20250327,150100,11640773,1628,1628,1628,1628,55
+20250327,150000,11551233,1629,1629,1629,1629,0
+20250327,145900,11551233,1629,1629,1629,1629,0
+20250327,145800,11551233,1629,1629,1629,1629,1
+20250327,145700,11549604,1628,1628,1628,1628,8
+20250327,145600,11536580,1628,1629,1629,1628,7
+20250327,145500,11525183,1628,1628,1628,1628,0
+20250327,145400,11525183,1628,1629,1629,1628,2
+20250327,145300,11521926,1628,1628,1628,1628,150
+20250327,145200,11277726,1628,1628,1628,1628,0
+20250327,145100,11277726,1628,1628,1628,1628,6
+20250327,145000,11267958,1628,1628,1628,1628,814
+20250327,144900,9942766,1629,1629,1629,1629,0
+20250327,144800,9942766,1629,1629,1629,1629,0
+20250327,144700,9942766,1629,1629,1629,1629,0
+20250327,144600,9942766,1629,1629,1629,1629,0
+20250327,144500,9942766,1629,1629,1629,1629,0
+20250327,144400,9942766,1629,1629,1629,1629,21
+20250327,144300,9908557,1629,1629,1629,1629,0
+20250327,144200,9908557,1629,1629,1629,1629,0
+20250327,144100,9908557,1629,1629,1629,1629,0
+20250327,144000,9908557,1629,1629,1629,1629,0
+20250327,143900,9908557,1629,1629,1629,1629,0
+20250327,143800,9908557,1629,1629,1629,1629,0
+20250327,143700,9908557,1629,1629,1629,1629,0
+20250327,143600,9908557,1629,1629,1629,1629,7
+20250327,143500,9897154,1628,1628,1628,1628,0
+20250327,143400,9897154,1628,1628,1628,1628,0
+20250327,143300,9897154,1628,1628,1628,1628,0
+20250327,143200,9897154,1628,1628,1628,1628,0
+20250327,143100,9897154,1628,1628,1628,1628,7
+20250327,143000,9885758,1628,1628,1628,1628,0
+20250327,142900,9885758,1628,1628,1628,1628,0
+20250327,142800,9885758,1628,1628,1628,1628,0
+20250327,142700,9885758,1628,1628,1628,1628,0
+20250327,142600,9885758,1628,1628,1628,1628,7
+20250327,142500,9874362,1628,1628,1628,1628,0
+20250327,142400,9874362,1628,1628,1628,1628,0
+20250327,142300,9874362,1628,1628,1628,1628,0
+20250327,142200,9874362,1628,1628,1628,1628,0
+20250327,142100,9874362,1628,1628,1628,1628,7
+20250327,142000,9862966,1630,1630,1630,1630,0
+20250327,141900,9862966,1630,1630,1630,1630,0
+20250327,141800,9862966,1630,1630,1630,1630,0
+20250327,141700,9862966,1630,1630,1630,1630,0
+20250327,141600,9862966,1630,1630,1630,1630,1
+20250327,141500,9861336,1628,1628,1628,1628,0
+20250327,141400,9861336,1628,1629,1629,1628,3334
+20250327,141300,4432838,1629,1629,1629,1629,0
+20250327,141200,4432838,1629,1629,1629,1629,0
+20250327,141100,4432838,1629,1629,1629,1629,7
+20250327,141000,4421435,1630,1630,1630,1630,0
+20250327,140900,4421435,1630,1630,1630,1630,0
+20250327,140800,4421435,1630,1630,1630,1630,0
+20250327,140700,4421435,1630,1630,1630,1630,0
+20250327,140600,4421435,1630,1630,1630,1630,2
+20250327,140500,4418175,1630,1630,1630,1630,0
+20250327,140400,4418175,1630,1630,1630,1630,0
+20250327,140300,4418175,1630,1630,1630,1630,0
+20250327,140200,4418175,1630,1630,1630,1630,0
+20250327,140100,4418175,1630,1630,1630,1630,7
+20250327,140000,4406765,1630,1630,1630,1630,0
+20250327,135900,4406765,1630,1630,1630,1630,0
+20250327,135800,4406765,1630,1630,1630,1630,6
+20250327,135700,4396985,1630,1630,1630,1630,0
+20250327,135600,4396985,1630,1630,1630,1630,0
+20250327,135500,4396985,1630,1630,1630,1630,0
+20250327,135400,4396985,1630,1630,1630,1630,0
+20250327,135300,4396985,1630,1630,1630,1630,0
+20250327,135200,4396985,1630,1630,1630,1630,0
+20250327,135100,4396985,1630,1630,1630,1630,6
+20250327,135000,4387205,1630,1630,1630,1630,0
+20250327,134900,4387205,1630,1630,1630,1630,0
+20250327,134800,4387205,1630,1630,1630,1630,0
+20250327,134700,4387205,1630,1630,1630,1630,6
+20250327,134600,4377425,1631,1631,1631,1631,0
+20250327,134500,4377425,1631,1631,1631,1631,0
+20250327,134400,4377425,1631,1631,1631,1631,2
+20250327,134300,4374163,1630,1630,1630,1630,0
+20250327,134200,4374163,1630,1630,1630,1630,0
+20250327,134100,4374163,1630,1630,1630,1630,6
+20250327,134000,4364383,1630,1630,1630,1630,0
+20250327,133900,4364383,1630,1630,1630,1630,0
+20250327,133800,4364383,1630,1630,1630,1630,6
+20250327,133700,4354603,1630,1630,1630,1630,0
+20250327,133600,4354603,1630,1630,1630,1630,0
+20250327,133500,4354603,1630,1630,1630,1630,0
+20250327,133400,4354603,1630,1630,1630,1630,7
+20250327,133300,4343193,1630,1630,1630,1630,0
+20250327,133200,4343193,1630,1630,1630,1630,0
+20250327,133100,4343193,1630,1630,1630,1630,0
+20250327,133000,4343193,1630,1630,1630,1630,0
+20250327,132900,4343193,1630,1630,1630,1630,0
+20250327,132800,4343193,1630,1630,1630,1630,0
+20250327,132700,4343193,1630,1630,1630,1630,0
+20250327,132600,4343193,1630,1630,1630,1630,7
+20250327,132500,4331783,1631,1631,1631,1631,0
+20250327,132400,4331783,1631,1631,1631,1631,0
+20250327,132300,4331783,1631,1631,1631,1631,13
+20250327,132200,4310580,1632,1632,1632,1632,0
+20250327,132100,4310580,1632,1632,1632,1632,0
+20250327,132000,4310580,1632,1632,1632,1632,0
+20250327,131900,4310580,1632,1632,1632,1632,0
+20250327,131800,4310580,1632,1632,1632,1632,0
+20250327,131700,4310580,1632,1632,1632,1632,0
+20250327,131600,4310580,1632,1632,1632,1632,0
+20250327,131500,4310580,1632,1632,1632,1632,0
+20250327,131400,4310580,1632,1631,1632,1631,47
+20250327,131300,4233918,1630,1630,1630,1630,100
+20250327,131200,4070918,1631,1631,1631,1631,0
+20250327,131100,4070918,1631,1631,1631,1631,212
+20250327,131000,3725146,1631,1631,1631,1631,0
+20250327,130900,3725146,1631,1631,1631,1631,0
+20250327,130800,3725146,1631,1631,1631,1631,0
+20250327,130700,3725146,1631,1631,1631,1631,7
+20250327,130600,3713729,1632,1632,1632,1632,0
+20250327,130500,3713729,1632,1631,1632,1631,11
+20250327,130400,3695784,1632,1632,1632,1632,0
+20250327,130300,3695784,1632,1632,1632,1632,0
+20250327,130200,3695784,1632,1632,1632,1632,0
+20250327,130100,3695784,1632,1632,1632,1632,0
+20250327,130000,3695784,1632,1632,1632,1632,20
+20250327,125900,3663144,1631,1631,1631,1631,0
+20250327,125800,3663144,1631,1631,1631,1631,0
+20250327,125700,3663144,1631,1631,1631,1631,18
+20250327,125600,3633786,1631,1631,1631,1631,0
+20250327,125500,3633786,1631,1631,1631,1631,0
+20250327,125400,3633786,1631,1631,1631,1631,0
+20250327,125300,3633786,1631,1631,1631,1631,0
+20250327,125200,3633786,1631,1631,1631,1631,0
+20250327,125100,3633786,1631,1631,1631,1631,0
+20250327,125000,3633786,1631,1631,1631,1631,0
+20250327,124900,3633786,1631,1631,1631,1631,0
+20250327,124800,3633786,1631,1631,1631,1631,0
+20250327,124700,3633786,1631,1631,1631,1631,0
+20250327,124600,3633786,1631,1631,1631,1631,0
+20250327,124500,3633786,1631,1631,1631,1631,0
+20250327,124400,3633786,1631,1631,1631,1631,0
+20250327,124300,3633786,1631,1631,1631,1631,0
+20250327,124200,3633786,1631,1631,1631,1631,0
+20250327,124100,3633786,1631,1631,1631,1631,6
+20250327,124000,3624000,1632,1632,1632,1632,0
+20250327,123900,3624000,1632,1632,1632,1632,6
+20250327,123800,3614208,1631,1631,1631,1631,7
+20250327,123700,3602791,1632,1632,1632,1632,0
+20250327,123600,3602791,1632,1632,1632,1632,0
+20250327,123500,3602791,1632,1632,1632,1632,0
+20250327,123400,3602791,1632,1632,1632,1632,0
+20250327,123300,3602791,1632,1632,1632,1632,0
+20250327,123200,3602791,1632,1631,1632,1631,20
+20250327,123100,3570165,1630,1631,1631,1630,57
+20250327,123000,3477205,1631,1631,1631,1631,0
+20250327,122900,3477205,1631,1631,1631,1631,0
+20250327,122800,3477205,1631,1631,1631,1631,0
+20250327,122700,3477205,1631,1631,1631,1631,1
+20250327,122600,3475574,1630,1630,1630,1630,7
+20250327,122500,3464164,1631,1631,1631,1631,0
+20250327,122400,3464164,1631,1631,1631,1631,0
+20250327,122300,3464164,1631,1631,1631,1631,3
+20250327,122200,3459271,1630,1630,1630,1630,0
+20250327,122100,3459271,1630,1630,1630,1630,7
+20250327,122000,3447861,1631,1631,1631,1631,0
+20250327,121900,3447861,1631,1631,1631,1631,1
+20250327,121800,3446230,1632,1632,1632,1632,0
+20250327,121700,3446230,1632,1632,1632,1632,0
+20250327,121600,3446230,1632,1632,1632,1632,0
+20250327,121500,3446230,1632,1632,1632,1632,0
+20250327,121400,3446230,1632,1632,1632,1632,0
+20250327,121300,3446230,1632,1632,1632,1632,0
+20250327,121200,3446230,1632,1632,1632,1632,0
+20250327,121100,3446230,1632,1632,1632,1632,0
+20250327,121000,3446230,1632,1632,1632,1632,57
+20250327,120900,3353206,1632,1632,1632,1632,0
+20250327,120800,3353206,1632,1632,1632,1632,0
+20250327,120700,3353206,1632,1632,1632,1632,0
+20250327,120600,3353206,1632,1632,1632,1632,289
+20250327,120500,2881558,1632,1632,1632,1632,12
+20250327,120400,2861974,1632,1631,1632,1631,12
+20250327,120300,2842392,1632,1632,1632,1632,0
+20250327,120200,2842392,1632,1632,1632,1632,1
+20250327,120100,2840760,1631,1631,1631,1631,7
+20250327,120000,2829343,1631,1631,1631,1631,34
+20250327,115900,2773889,1631,1631,1631,1631,0
+20250327,115800,2773889,1631,1631,1631,1631,2
+20250327,115700,2770627,1630,1630,1630,1630,0
+20250327,115600,2770627,1630,1630,1630,1630,6
+20250327,115500,2760847,1631,1631,1631,1631,0
+20250327,115400,2760847,1631,1631,1631,1631,0
+20250327,115300,2760847,1631,1631,1631,1631,0
+20250327,115200,2760847,1631,1631,1631,1631,0
+20250327,115100,2760847,1631,1631,1631,1631,0
+20250327,115000,2760847,1631,1631,1631,1631,0
+20250327,114900,2760847,1631,1631,1631,1631,0
+20250327,114800,2760847,1631,1631,1631,1631,0
+20250327,114700,2760847,1631,1631,1631,1631,6
+20250327,114600,2751061,1632,1632,1632,1632,0
+20250327,114500,2751061,1632,1632,1632,1632,0
+20250327,114400,2751061,1632,1632,1632,1632,0
+20250327,114300,2751061,1632,1632,1632,1632,1
+20250327,114200,2749429,1631,1630,1631,1630,7
+20250327,114100,2738018,1631,1631,1631,1631,0
+20250327,114000,2738018,1631,1631,1631,1631,0
+20250327,113900,2738018,1631,1631,1631,1631,13
+20250327,113800,2716815,1632,1632,1632,1632,1
+20250327,113700,2715183,1632,1632,1632,1632,0
+20250327,113600,2715183,1632,1632,1632,1632,0
+20250327,113500,2715183,1632,1632,1632,1632,0
+20250327,113400,2715183,1632,1632,1632,1632,0
+20250327,113300,2715183,1632,1632,1632,1632,0
+20250327,113200,2715183,1632,1632,1632,1632,0
+20250327,113100,2715183,1632,1632,1632,1632,0
+20250327,113000,2715183,1632,1632,1632,1632,0
+20250327,112900,2715183,1632,1632,1632,1632,0
+20250327,112800,2715183,1632,1632,1632,1632,0
+20250327,112700,2715183,1632,1630,1632,1630,12
+20250327,112600,2695616,1631,1631,1631,1631,0
+20250327,112500,2695616,1631,1631,1631,1631,0
+20250327,112400,2695616,1631,1631,1631,1631,306
+20250327,112300,2196530,1631,1631,1631,1631,0
+20250327,112200,2196530,1631,1631,1631,1631,0
+20250327,112100,2196530,1631,1630,1631,1630,8
+20250327,112000,2183489,1630,1630,1630,1630,0
+20250327,111900,2183489,1630,1630,1630,1630,0
+20250327,111800,2183489,1630,1630,1630,1630,0
+20250327,111700,2183489,1630,1630,1630,1630,0
+20250327,111600,2183489,1630,1630,1630,1630,7
+20250327,111500,2172079,1630,1630,1630,1630,0
+20250327,111400,2172079,1630,1630,1630,1630,0
+20250327,111300,2172079,1630,1630,1630,1630,0
+20250327,111200,2172079,1630,1630,1630,1630,0
+20250327,111100,2172079,1630,1630,1630,1630,7
+20250327,111000,2160669,1631,1631,1631,1631,0
+20250327,110900,2160669,1631,1631,1631,1631,0
+20250327,110800,2160669,1631,1631,1631,1631,9
+20250327,110700,2145990,1630,1631,1631,1630,38
+20250327,110600,2084019,1631,1631,1631,1631,0
+20250327,110500,2084019,1631,1631,1631,1631,0
+20250327,110400,2084019,1631,1631,1631,1631,0
+20250327,110300,2084019,1631,1631,1631,1631,1
+20250327,110200,2082388,1631,1630,1631,1630,25
+20250327,110100,2041620,1631,1631,1631,1631,8
+20250327,110000,2028572,1630,1630,1630,1630,12
+20250327,105900,2009012,1630,1630,1630,1630,1
+20250327,105800,2007382,1629,1629,1629,1629,6
+20250327,105700,1997608,1629,1629,1629,1629,0
+20250327,105600,1997608,1629,1629,1629,1629,0
+20250327,105500,1997608,1629,1629,1629,1629,6
+20250327,105400,1987834,1630,1630,1630,1630,0
+20250327,105300,1987834,1630,1630,1630,1630,0
+20250327,105200,1987834,1630,1630,1630,1630,0
+20250327,105100,1987834,1630,1630,1630,1630,0
+20250327,105000,1987834,1630,1630,1630,1630,0
+20250327,104900,1987834,1630,1630,1630,1630,0
+20250327,104800,1987834,1630,1630,1630,1630,3
+20250327,104700,1982944,1629,1629,1629,1629,0
+20250327,104600,1982944,1629,1629,1629,1629,6
+20250327,104500,1973170,1630,1630,1630,1630,0
+20250327,104400,1973170,1630,1630,1630,1630,0
+20250327,104300,1973170,1630,1630,1630,1630,0
+20250327,104200,1973170,1630,1630,1630,1630,0
+20250327,104100,1973170,1630,1629,1630,1629,7
+20250327,104000,1961766,1630,1630,1630,1630,0
+20250327,103900,1961766,1630,1630,1630,1630,0
+20250327,103800,1961766,1630,1630,1630,1630,0
+20250327,103700,1961766,1630,1630,1630,1630,0
+20250327,103600,1961766,1630,1630,1630,1630,0
+20250327,103500,1961766,1630,1630,1630,1630,0
+20250327,103400,1961766,1630,1630,1630,1630,0
+20250327,103300,1961766,1630,1630,1630,1630,0
+20250327,103200,1961766,1630,1630,1630,1630,0
+20250327,103100,1961766,1630,1630,1630,1630,7
+20250327,103000,1950356,1632,1632,1632,1632,0
+20250327,102900,1950356,1632,1632,1632,1632,0
+20250327,102800,1950356,1632,1632,1632,1632,0
+20250327,102700,1950356,1632,1632,1632,1632,0
+20250327,102600,1950356,1632,1632,1632,1632,10
+20250327,102500,1934036,1632,1632,1632,1632,0
+20250327,102400,1934036,1632,1632,1632,1632,0
+20250327,102300,1934036,1632,1632,1632,1632,0
+20250327,102200,1934036,1632,1632,1632,1632,0
+20250327,102100,1934036,1632,1632,1632,1632,0
+20250327,102000,1934036,1632,1632,1632,1632,0
+20250327,101900,1934036,1632,1632,1632,1632,0
+20250327,101800,1934036,1632,1632,1632,1632,1
+20250327,101700,1932404,1630,1630,1630,1630,0
+20250327,101600,1932404,1630,1631,1632,1630,41
+20250327,101500,1865558,1629,1629,1629,1629,0
+20250327,101400,1865558,1629,1629,1629,1629,0
+20250327,101300,1865558,1629,1629,1629,1629,0
+20250327,101200,1865558,1629,1629,1629,1629,2
+20250327,101100,1862300,1629,1629,1629,1629,0
+20250327,101000,1862300,1629,1629,1629,1629,50
+20250327,100900,1780850,1629,1629,1629,1629,0
+20250327,100800,1780850,1629,1629,1629,1629,4
+20250327,100700,1774334,1629,1631,1631,1629,163
+20250327,100600,1508723,1633,1633,1633,1633,0
+20250327,100500,1508723,1633,1633,1633,1633,10
+20250327,100400,1492393,1633,1633,1633,1633,0
+20250327,100300,1492393,1633,1633,1633,1633,0
+20250327,100200,1492393,1633,1633,1633,1633,0
+20250327,100100,1492393,1633,1633,1633,1633,1
+20250327,100000,1490760,1632,1633,1633,1632,14
+20250327,095900,1467911,1631,1631,1631,1631,5
+20250327,095800,1459756,1633,1633,1633,1633,0
+20250327,095700,1459756,1633,1633,1633,1633,0
+20250327,095600,1459756,1633,1633,1633,1633,4
+20250327,095500,1453224,1633,1631,1633,1631,186
+20250327,095400,1149690,1630,1630,1630,1630,0
+20250327,095300,1149690,1630,1630,1630,1630,0
+20250327,095200,1149690,1630,1629,1630,1629,116
+20250327,095100,960667,1629,1629,1629,1629,0
+20250327,095000,960667,1629,1629,1629,1629,0
+20250327,094900,960667,1629,1629,1629,1629,0
+20250327,094800,960667,1629,1629,1629,1629,0
+20250327,094700,960667,1629,1628,1629,1628,52
+20250327,094600,876010,1627,1627,1627,1627,109
+20250327,094500,698667,1627,1624,1627,1624,32
+20250327,094400,646676,1623,1623,1623,1623,0
+20250327,094300,646676,1623,1623,1623,1623,1
+20250327,094200,645053,1623,1623,1623,1623,1
+20250327,094100,643430,1620,1619,1620,1619,66
+20250327,094000,536511,1620,1620,1620,1620,0
+20250327,093900,536511,1620,1620,1620,1620,51
+20250327,093800,453891,1620,1620,1620,1620,0
+20250327,093700,453891,1620,1620,1620,1620,0
+20250327,093600,453891,1620,1620,1620,1620,0
+20250327,093500,453891,1620,1620,1620,1620,1
+20250327,093400,452271,1615,1615,1615,1615,0
+20250327,093300,452271,1615,1618,1618,1615,154
+20250327,093200,203549,1620,1620,1620,1620,0
+20250327,093100,203549,1620,1615,1620,1614,111
+20250327,093000,24282,1624,1624,1624,1624,0
+20250327,092900,24282,1624,1624,1624,1624,0
+20250327,092800,24282,1624,1624,1624,1624,0
+20250327,092700,24282,1624,1624,1624,1624,0
+20250327,092600,24282,1624,1624,1624,1624,0
+20250327,092500,24282,1624,1624,1624,1624,0
+20250327,092400,24282,1624,1624,1624,1624,0
+20250327,092300,24282,1624,1624,1624,1624,0
+20250327,092200,24282,1624,1624,1624,1624,0
+20250327,092100,24282,1624,1624,1624,1624,0
+20250327,092000,24282,1624,1624,1624,1624,0
+20250327,091900,24282,1624,1624,1624,1624,0
+20250327,091800,24282,1624,1624,1624,1624,0
+20250327,091700,24282,1624,1624,1624,1624,0
+20250327,091600,24282,1624,1624,1624,1624,0
+20250327,091500,24282,1624,1624,1624,1624,0
+20250327,091400,24282,1624,1624,1624,1624,0
+20250327,091300,24282,1624,1624,1624,1624,0
+20250327,091200,24282,1624,1624,1624,1624,0
+20250327,091100,24282,1624,1624,1624,1624,0
+20250327,091000,24282,1624,1624,1624,1624,0
+20250327,090900,24282,1624,1624,1624,1624,0
+20250327,090800,24282,1624,1624,1624,1624,0
+20250327,090700,24282,1624,1624,1624,1624,0
+20250327,090600,24282,1624,1624,1624,1624,0
+20250327,090500,24282,1624,1624,1624,1624,0
+20250327,090400,24282,1624,1624,1624,1624,0
+20250327,090300,24282,1624,1624,1624,1624,0
+20250327,090200,24282,1624,1624,1624,1624,1
+20250327,090100,22658,1612,1612,1612,1612,2
+20250327,090000,19434,1627,1612,1627,1612,12

131100/min/candle-20250328.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202100,31991551,1628,1628,1628,1628,1579
+20250328,202000,31991551,1628,1628,1628,1628,0
+20250328,201900,31991551,1628,1628,1628,1628,0
+20250328,201800,31991551,1628,1628,1628,1628,0
+20250328,201700,31991551,1628,1628,1628,1628,0
+20250328,201600,31991551,1628,1628,1628,1628,0
+20250328,201500,31991551,1628,1628,1628,1628,0
+20250328,201400,31991551,1628,1628,1628,1628,0
+20250328,201300,31991551,1628,1628,1628,1628,0
+20250328,201200,31991551,1628,1628,1628,1628,0
+20250328,201100,31991551,1628,1628,1628,1628,0
+20250328,201000,31991551,1628,1628,1628,1628,0
+20250328,200900,31991551,1628,1628,1628,1628,0
+20250328,200800,31991551,1628,1628,1628,1628,0
+20250328,200700,31991551,1628,1628,1628,1628,0
+20250328,200600,31991551,1628,1628,1628,1628,0
+20250328,200500,31991551,1628,1628,1628,1628,0
+20250328,200400,31991551,1628,1628,1628,1628,0
+20250328,200300,31991551,1628,1628,1628,1628,0
+20250328,200200,31991551,1628,1628,1628,1628,0
+20250328,200100,31991551,1628,1628,1628,1628,0
+20250328,200000,31991551,1628,1628,1628,1628,0
+20250328,195900,31991551,1628,1628,1628,1628,0
+20250328,195800,31991551,1628,1628,1628,1628,0
+20250328,195700,31991551,1628,1628,1628,1628,0
+20250328,195600,31991551,1628,1628,1628,1628,0
+20250328,195500,31991551,1628,1628,1628,1628,0
+20250328,195400,31991551,1628,1628,1628,1628,0
+20250328,195300,31991551,1628,1628,1628,1628,0
+20250328,195200,31991551,1628,1628,1628,1628,0
+20250328,195100,31991551,1628,1628,1628,1628,1579
+20250328,195000,31991551,1628,1628,1628,1628,0
+20250328,194900,31991551,1628,1628,1628,1628,0
+20250328,194800,31991551,1628,1628,1628,1628,0
+20250328,194700,31991551,1628,1628,1628,1628,0
+20250328,194600,31991551,1628,1628,1628,1628,0
+20250328,194500,31991551,1628,1628,1628,1628,0
+20250328,194400,31991551,1628,1628,1628,1628,0
+20250328,194300,31991551,1628,1628,1628,1628,0
+20250328,194200,31991551,1628,1628,1628,1628,0
+20250328,194100,31991551,1628,1628,1628,1628,0
+20250328,194000,31991551,1628,1628,1628,1628,0
+20250328,193900,31991551,1628,1628,1628,1628,0
+20250328,193800,31991551,1628,1628,1628,1628,0
+20250328,193700,31991551,1628,1628,1628,1628,0
+20250328,193600,31991551,1628,1628,1628,1628,0
+20250328,193500,31991551,1628,1628,1628,1628,0
+20250328,193400,31991551,1628,1628,1628,1628,0
+20250328,193300,31991551,1628,1628,1628,1628,0
+20250328,193200,31991551,1628,1628,1628,1628,0
+20250328,193100,31991551,1628,1628,1628,1628,0
+20250328,193000,31991551,1628,1628,1628,1628,0
+20250328,192900,31991551,1628,1628,1628,1628,0
+20250328,192800,31991551,1628,1628,1628,1628,0
+20250328,192700,31991551,1628,1628,1628,1628,0
+20250328,192600,31991551,1628,1628,1628,1628,0
+20250328,192500,31991551,1628,1628,1628,1628,0
+20250328,192400,31991551,1628,1628,1628,1628,0
+20250328,192300,31991551,1628,1628,1628,1628,0
+20250328,192200,31991551,1628,1628,1628,1628,0
+20250328,192100,31991551,1628,1628,1628,1628,1579
+20250328,192000,31991551,1628,1628,1628,1628,0
+20250328,191900,31991551,1628,1628,1628,1628,0
+20250328,191800,31991551,1628,1628,1628,1628,0
+20250328,191700,31991551,1628,1628,1628,1628,0
+20250328,191600,31991551,1628,1628,1628,1628,0
+20250328,191500,31991551,1628,1628,1628,1628,0
+20250328,191400,31991551,1628,1628,1628,1628,0
+20250328,191300,31991551,1628,1628,1628,1628,0
+20250328,191200,31991551,1628,1628,1628,1628,0
+20250328,191100,31991551,1628,1628,1628,1628,0
+20250328,191000,31991551,1628,1628,1628,1628,0
+20250328,190900,31991551,1628,1628,1628,1628,0
+20250328,190800,31991551,1628,1628,1628,1628,0
+20250328,190700,31991551,1628,1628,1628,1628,0
+20250328,190600,31991551,1628,1628,1628,1628,0
+20250328,190500,31991551,1628,1628,1628,1628,0
+20250328,190400,31991551,1628,1628,1628,1628,0
+20250328,190300,31991551,1628,1628,1628,1628,0
+20250328,190200,31991551,1628,1628,1628,1628,0
+20250328,190100,31991551,1628,1628,1628,1628,0
+20250328,190000,31991551,1628,1628,1628,1628,0
+20250328,185900,31991551,1628,1628,1628,1628,0
+20250328,185800,31991551,1628,1628,1628,1628,0
+20250328,185700,31991551,1628,1628,1628,1628,0
+20250328,185600,31991551,1628,1628,1628,1628,0
+20250328,185500,31991551,1628,1628,1628,1628,0
+20250328,185400,31991551,1628,1628,1628,1628,0
+20250328,185300,31991551,1628,1628,1628,1628,0
+20250328,185200,31991551,1628,1628,1628,1628,0
+20250328,185100,31991551,1628,1628,1628,1628,1579
+20250328,185000,31991551,1628,1628,1628,1628,0
+20250328,184900,31991551,1628,1628,1628,1628,0
+20250328,184800,31991551,1628,1628,1628,1628,0
+20250328,184700,31991551,1628,1628,1628,1628,0
+20250328,184600,31991551,1628,1628,1628,1628,0
+20250328,184500,31991551,1628,1628,1628,1628,0
+20250328,184400,31991551,1628,1628,1628,1628,0
+20250328,184300,31991551,1628,1628,1628,1628,0
+20250328,184200,31991551,1628,1628,1628,1628,0
+20250328,184100,31991551,1628,1628,1628,1628,0
+20250328,184000,31991551,1628,1628,1628,1628,0
+20250328,183900,31991551,1628,1628,1628,1628,0
+20250328,183800,31991551,1628,1628,1628,1628,0
+20250328,183700,31991551,1628,1628,1628,1628,0
+20250328,183600,31991551,1628,1628,1628,1628,0
+20250328,183500,31991551,1628,1628,1628,1628,0
+20250328,183400,31991551,1628,1628,1628,1628,0
+20250328,183300,31991551,1628,1628,1628,1628,0
+20250328,183200,31991551,1628,1628,1628,1628,0
+20250328,183100,31991551,1628,1628,1628,1628,0
+20250328,183000,31991551,1628,1628,1628,1628,0
+20250328,182900,31991551,1628,1628,1628,1628,0
+20250328,182800,31991551,1628,1628,1628,1628,0
+20250328,182700,31991551,1628,1628,1628,1628,0
+20250328,182600,31991551,1628,1628,1628,1628,0
+20250328,182500,31991551,1628,1628,1628,1628,0
+20250328,182400,31991551,1628,1628,1628,1628,0
+20250328,182300,31991551,1628,1628,1628,1628,0
+20250328,182200,31991551,1628,1628,1628,1628,0
+20250328,182100,31991551,1628,1628,1628,1628,1579
+20250328,182000,31991551,1628,1628,1628,1628,0
+20250328,181900,31991551,1628,1628,1628,1628,0
+20250328,181800,31991551,1628,1628,1628,1628,0
+20250328,181700,31991551,1628,1628,1628,1628,0
+20250328,181600,31991551,1628,1628,1628,1628,0
+20250328,181500,31991551,1628,1628,1628,1628,0
+20250328,181400,31991551,1628,1628,1628,1628,0
+20250328,181300,31991551,1628,1628,1628,1628,0
+20250328,181200,31991551,1628,1628,1628,1628,0
+20250328,181100,31991551,1628,1628,1628,1628,0
+20250328,181000,31991551,1628,1628,1628,1628,0
+20250328,180900,31991551,1628,1628,1628,1628,0
+20250328,180800,31991551,1628,1628,1628,1628,0
+20250328,180700,31991551,1628,1628,1628,1628,0
+20250328,180600,31991551,1628,1628,1628,1628,0
+20250328,180500,31991551,1628,1628,1628,1628,0
+20250328,180400,31991551,1628,1628,1628,1628,0
+20250328,180300,31991551,1628,1628,1628,1628,0
+20250328,180200,31991551,1628,1628,1628,1628,0
+20250328,180100,31991551,1628,1628,1628,1628,0
+20250328,180000,31991551,1628,1628,1628,1628,0
+20250328,175900,31991551,1628,1628,1628,1628,0
+20250328,175800,31991551,1628,1628,1628,1628,0
+20250328,175700,31991551,1628,1628,1628,1628,0
+20250328,175600,31991551,1628,1628,1628,1628,0
+20250328,175500,31991551,1628,1628,1628,1628,0
+20250328,175400,31991551,1628,1628,1628,1628,0
+20250328,175300,31991551,1628,1628,1628,1628,0
+20250328,175200,31991551,1628,1628,1628,1628,0
+20250328,175100,31991551,1628,1628,1628,1628,1579
+20250328,175000,31991551,1628,1628,1628,1628,0
+20250328,174900,31991551,1628,1628,1628,1628,0
+20250328,174800,31991551,1628,1628,1628,1628,0
+20250328,174700,31991551,1628,1628,1628,1628,0
+20250328,174600,31991551,1628,1628,1628,1628,0
+20250328,174500,31991551,1628,1628,1628,1628,0
+20250328,174400,31991551,1628,1628,1628,1628,0
+20250328,174300,31991551,1628,1628,1628,1628,0
+20250328,174200,31991551,1628,1628,1628,1628,0
+20250328,174100,31991551,1628,1628,1628,1628,0
+20250328,174000,31991551,1628,1628,1628,1628,0
+20250328,173900,31991551,1628,1628,1628,1628,0
+20250328,173800,31991551,1628,1628,1628,1628,0
+20250328,173700,31991551,1628,1628,1628,1628,0
+20250328,173600,31991551,1628,1628,1628,1628,0
+20250328,173500,31991551,1628,1628,1628,1628,0
+20250328,173400,31991551,1628,1628,1628,1628,0
+20250328,173300,31991551,1628,1628,1628,1628,0
+20250328,173200,31991551,1628,1628,1628,1628,0
+20250328,173100,31991551,1628,1628,1628,1628,0
+20250328,173000,31991551,1628,1628,1628,1628,0
+20250328,172900,31991551,1628,1628,1628,1628,0
+20250328,172800,31991551,1628,1628,1628,1628,0
+20250328,172700,31991551,1628,1628,1628,1628,0
+20250328,172600,31991551,1628,1628,1628,1628,0
+20250328,172500,31991551,1628,1628,1628,1628,0
+20250328,172400,31991551,1628,1628,1628,1628,0
+20250328,172300,31991551,1628,1628,1628,1628,0
+20250328,172200,31991551,1628,1628,1628,1628,0
+20250328,172100,31991551,1628,1628,1628,1628,1579
+20250328,172000,31991551,1628,1628,1628,1628,0
+20250328,171900,31991551,1628,1628,1628,1628,0
+20250328,171800,31991551,1628,1628,1628,1628,0
+20250328,171700,31991551,1628,1628,1628,1628,0
+20250328,171600,31991551,1628,1628,1628,1628,0
+20250328,171500,31991551,1628,1628,1628,1628,0
+20250328,171400,31991551,1628,1628,1628,1628,0
+20250328,171300,31991551,1628,1628,1628,1628,0
+20250328,171200,31991551,1628,1628,1628,1628,0
+20250328,171100,31991551,1628,1628,1628,1628,0
+20250328,171000,31991551,1628,1628,1628,1628,0
+20250328,170900,31991551,1628,1628,1628,1628,0
+20250328,170800,31991551,1628,1628,1628,1628,0
+20250328,170700,31991551,1628,1628,1628,1628,0
+20250328,170600,31991551,1628,1628,1628,1628,0
+20250328,170500,31991551,1628,1628,1628,1628,0
+20250328,170400,31991551,1628,1628,1628,1628,0
+20250328,170300,31991551,1628,1628,1628,1628,0
+20250328,170200,31991551,1628,1628,1628,1628,0
+20250328,170100,31991551,1628,1628,1628,1628,0
+20250328,170000,31991551,1628,1628,1628,1628,0
+20250328,165900,31991551,1628,1628,1628,1628,0
+20250328,165800,31991551,1628,1628,1628,1628,0
+20250328,165700,31991551,1628,1628,1628,1628,0
+20250328,165600,31991551,1628,1628,1628,1628,0
+20250328,165500,31991551,1628,1628,1628,1628,0
+20250328,165400,31991551,1628,1628,1628,1628,0
+20250328,165300,31991551,1628,1628,1628,1628,0
+20250328,165200,31991551,1628,1628,1628,1628,0
+20250328,165100,31991551,1628,1628,1628,1628,1579
+20250328,165000,31991551,1628,1628,1628,1628,0
+20250328,164900,31991551,1628,1628,1628,1628,0
+20250328,164800,31991551,1628,1628,1628,1628,0
+20250328,164700,31991551,1628,1628,1628,1628,0
+20250328,164600,31991551,1628,1628,1628,1628,0
+20250328,164500,31991551,1628,1628,1628,1628,0
+20250328,164400,31991551,1628,1628,1628,1628,0
+20250328,164300,31991551,1628,1628,1628,1628,0
+20250328,164200,31991551,1628,1628,1628,1628,0
+20250328,164100,31991551,1628,1628,1628,1628,0
+20250328,164000,31991551,1628,1628,1628,1628,0
+20250328,163900,31991551,1628,1628,1628,1628,0
+20250328,163800,31991551,1628,1628,1628,1628,0
+20250328,163700,31991551,1628,1628,1628,1628,0
+20250328,163600,31991551,1628,1628,1628,1628,0
+20250328,163500,31991551,1628,1628,1628,1628,0
+20250328,163400,31991551,1628,1628,1628,1628,0
+20250328,163300,31991551,1628,1628,1628,1628,0
+20250328,163200,31991551,1628,1628,1628,1628,0
+20250328,163100,31991551,1628,1628,1628,1628,0
+20250328,163000,31991551,1628,1628,1628,1628,0
+20250328,162900,31991551,1628,1628,1628,1628,0
+20250328,162800,31991551,1628,1628,1628,1628,0
+20250328,162700,31991551,1628,1628,1628,1628,0
+20250328,162600,31991551,1628,1628,1628,1628,0
+20250328,162500,31991551,1628,1628,1628,1628,0
+20250328,162400,31991551,1628,1628,1628,1628,0
+20250328,162300,31991551,1628,1628,1628,1628,0
+20250328,162200,31991551,1628,1628,1628,1628,0
+20250328,162100,31991551,1628,1628,1628,1628,1579
+20250328,162000,31991551,1628,1628,1628,1628,0
+20250328,161900,31991551,1628,1628,1628,1628,0
+20250328,161800,31991551,1628,1628,1628,1628,0
+20250328,161700,31991551,1628,1628,1628,1628,0
+20250328,161600,31991551,1628,1628,1628,1628,0
+20250328,161500,31991551,1628,1628,1628,1628,0
+20250328,161400,31991551,1628,1628,1628,1628,0
+20250328,161300,31991551,1628,1628,1628,1628,0
+20250328,161200,31991551,1628,1628,1628,1628,0
+20250328,161100,31991551,1628,1628,1628,1628,0
+20250328,161000,31991551,1628,1628,1628,1628,0
+20250328,160900,31991551,1628,1628,1628,1628,0
+20250328,160800,31991551,1628,1628,1628,1628,0
+20250328,160700,31991551,1628,1628,1628,1628,0
+20250328,160600,31991551,1628,1628,1628,1628,0
+20250328,160500,31991551,1628,1628,1628,1628,0
+20250328,160400,31991551,1628,1628,1628,1628,0
+20250328,160300,31991551,1628,1628,1628,1628,0
+20250328,160200,31991551,1628,1628,1628,1628,0
+20250328,160100,31991551,1628,1628,1628,1628,0
+20250328,160000,31991551,1628,1628,1628,1628,0
+20250328,155900,31991551,1628,1628,1628,1628,0
+20250328,155800,31991551,1628,1628,1628,1628,0
+20250328,155700,31991551,1628,1628,1628,1628,0
+20250328,155600,31991551,1628,1628,1628,1628,0
+20250328,155500,31991551,1628,1628,1628,1628,0
+20250328,155400,31991551,1628,1628,1628,1628,0
+20250328,155300,31991551,1628,1628,1628,1628,0
+20250328,155200,31991551,1628,1628,1628,1628,0
+20250328,155100,31991551,1628,1628,1628,1628,1579
+20250328,155000,31991551,1628,1628,1628,1628,0
+20250328,154900,31991551,1628,1628,1628,1628,0
+20250328,154800,31991551,1628,1628,1628,1628,0
+20250328,154700,31991551,1628,1628,1628,1628,0
+20250328,154600,31991551,1628,1628,1628,1628,0
+20250328,154500,31991551,1628,1628,1628,1628,0
+20250328,154400,31991551,1628,1628,1628,1628,0
+20250328,154300,31991551,1628,1628,1628,1628,0
+20250328,154200,31991551,1628,1628,1628,1628,0
+20250328,154100,31991551,1628,1628,1628,1628,0
+20250328,154000,31991551,1628,1628,1628,1628,0
+20250328,153900,31991551,1628,1628,1628,1628,0
+20250328,153800,31991551,1628,1628,1628,1628,0
+20250328,153700,31991551,1628,1628,1628,1628,0
+20250328,153600,31991551,1628,1628,1628,1628,0
+20250328,153500,31991551,1628,1628,1628,1628,0
+20250328,153400,31991551,1628,1628,1628,1628,0
+20250328,153300,31991551,1628,1628,1628,1628,0
+20250328,153200,31991551,1628,1628,1628,1628,0
+20250328,153100,31991551,1628,1628,1628,1628,0
+20250328,153000,31991551,1628,1628,1628,1628,1579
+20250328,152900,29420939,1628,1628,1628,1628,0
+20250328,152800,29420939,1628,1628,1628,1628,0
+20250328,152700,29420939,1628,1628,1628,1628,0
+20250328,152600,29420939,1628,1628,1628,1628,0
+20250328,152500,29420939,1628,1628,1628,1628,0
+20250328,152400,29420939,1628,1628,1628,1628,0
+20250328,152300,29420939,1628,1628,1628,1628,0
+20250328,152200,29420939,1628,1628,1628,1628,0
+20250328,152100,29420939,1628,1628,1628,1628,0
+20250328,152000,29420939,1628,1628,1628,1628,0
+20250328,151900,29420939,1628,1628,1628,1628,0
+20250328,151800,29420939,1628,1628,1628,1628,0
+20250328,151700,29420939,1628,1628,1628,1628,52
+20250328,151600,29336283,1628,1628,1628,1628,0
+20250328,151500,29336283,1628,1628,1628,1628,0
+20250328,151400,29336283,1628,1628,1628,1628,0
+20250328,151300,29336283,1628,1628,1628,1628,0
+20250328,151200,29336283,1628,1628,1628,1628,0
+20250328,151100,29336283,1628,1628,1628,1628,0
+20250328,151000,29336283,1628,1628,1628,1628,0
+20250328,150900,29336283,1628,1623,1628,1623,112
+20250328,150800,29154497,1623,1623,1623,1623,206
+20250328,150700,28820159,1629,1629,1629,1629,0
+20250328,150600,28820159,1629,1629,1629,1629,0
+20250328,150500,28820159,1629,1629,1629,1629,0
+20250328,150400,28820159,1629,1629,1629,1629,0
+20250328,150300,28820159,1629,1628,1629,1628,2
+20250328,150200,28816902,1623,1625,1625,1623,2410
+20250328,150100,24904640,1629,1629,1629,1629,0
+20250328,150000,24904640,1629,1629,1629,1629,0
+20250328,145900,24904640,1629,1629,1629,1629,0
+20250328,145800,24904640,1629,1629,1629,1629,0
+20250328,145700,24904640,1629,1629,1629,1629,0
+20250328,145600,24904640,1629,1629,1629,1629,0
+20250328,145500,24904640,1629,1628,1629,1628,6
+20250328,145400,24894869,1627,1627,1627,1627,0
+20250328,145300,24894869,1627,1627,1627,1627,0
+20250328,145200,24894869,1627,1627,1627,1627,0
+20250328,145100,24894869,1627,1626,1627,1626,185
+20250328,145000,24593880,1626,1626,1626,1626,14
+20250328,144900,24571116,1626,1626,1626,1626,4
+20250328,144800,24564612,1627,1627,1627,1627,0
+20250328,144700,24564612,1627,1627,1627,1627,0
+20250328,144600,24564612,1627,1627,1627,1627,0
+20250328,144500,24564612,1627,1627,1627,1627,0
+20250328,144400,24564612,1627,1627,1627,1627,0
+20250328,144300,24564612,1627,1627,1627,1627,0
+20250328,144200,24564612,1627,1627,1627,1627,0
+20250328,144100,24564612,1627,1627,1627,1627,0
+20250328,144000,24564612,1627,1627,1627,1627,0
+20250328,143900,24564612,1627,1627,1627,1627,1
+20250328,143800,24562985,1626,1626,1626,1626,0
+20250328,143700,24562985,1626,1626,1626,1626,0
+20250328,143600,24562985,1626,1626,1626,1626,0
+20250328,143500,24562985,1626,1626,1626,1626,0
+20250328,143400,24562985,1626,1626,1626,1626,0
+20250328,143300,24562985,1626,1626,1626,1626,0
+20250328,143200,24562985,1626,1626,1626,1626,5
+20250328,143100,24554855,1625,1625,1625,1625,6
+20250328,143000,24545105,1626,1626,1626,1626,0
+20250328,142900,24545105,1626,1626,1626,1626,1
+20250328,142800,24543479,1625,1625,1625,1625,0
+20250328,142700,24543479,1625,1625,1625,1625,0
+20250328,142600,24543479,1625,1625,1625,1625,6
+20250328,142500,24533729,1627,1627,1627,1627,0
+20250328,142400,24533729,1627,1627,1627,1627,0
+20250328,142300,24533729,1627,1626,1627,1626,7
+20250328,142200,24522346,1626,1626,1626,1626,0
+20250328,142100,24522346,1626,1626,1626,1626,0
+20250328,142000,24522346,1626,1626,1626,1626,0
+20250328,141900,24522346,1626,1626,1626,1626,1
+20250328,141800,24520720,1625,1625,1625,1625,6
+20250328,141700,24510970,1626,1626,1626,1626,0
+20250328,141600,24510970,1626,1626,1626,1626,0
+20250328,141500,24510970,1626,1626,1626,1626,0
+20250328,141400,24510970,1626,1626,1626,1626,0
+20250328,141300,24510970,1626,1626,1626,1626,0
+20250328,141200,24510970,1626,1626,1626,1626,0
+20250328,141100,24510970,1626,1625,1626,1625,7
+20250328,141000,24499594,1626,1626,1626,1626,0
+20250328,140900,24499594,1626,1626,1626,1626,1
+20250328,140800,24497968,1626,1626,1626,1626,3
+20250328,140700,24493090,1627,1627,1627,1627,0
+20250328,140600,24493090,1627,1627,1627,1627,0
+20250328,140500,24493090,1627,1627,1627,1627,0
+20250328,140400,24493090,1627,1627,1627,1627,0
+20250328,140300,24493090,1627,1627,1627,1627,0
+20250328,140200,24493090,1627,1627,1627,1627,0
+20250328,140100,24493090,1627,1627,1627,1627,0
+20250328,140000,24493090,1627,1627,1627,1627,0
+20250328,135900,24493090,1627,1627,1627,1627,0
+20250328,135800,24493090,1627,1627,1627,1627,0
+20250328,135700,24493090,1627,1627,1627,1627,1
+20250328,135600,24491463,1626,1626,1626,1626,6
+20250328,135500,24481707,1627,1626,1627,1626,4
+20250328,135400,24475202,1625,1625,1625,1625,0
+20250328,135300,24475202,1625,1625,1625,1625,0
+20250328,135200,24475202,1625,1625,1625,1625,0
+20250328,135100,24475202,1625,1625,1625,1625,6
+20250328,135000,24465452,1626,1626,1626,1626,1
+20250328,134900,24463826,1626,1626,1626,1626,0
+20250328,134800,24463826,1626,1625,1626,1625,7
+20250328,134700,24452450,1626,1626,1626,1626,0
+20250328,134600,24452450,1626,1626,1626,1626,0
+20250328,134500,24452450,1626,1626,1626,1626,0
+20250328,134400,24452450,1626,1626,1626,1626,0
+20250328,134300,24452450,1626,1626,1626,1626,0
+20250328,134200,24452450,1626,1626,1626,1626,1
+20250328,134100,24450824,1625,1625,1625,1625,6
+20250328,134000,24441074,1626,1626,1626,1626,0
+20250328,133900,24441074,1626,1626,1626,1626,0
+20250328,133800,24441074,1626,1626,1626,1626,0
+20250328,133700,24441074,1626,1626,1626,1626,0
+20250328,133600,24441074,1626,1626,1626,1626,0
+20250328,133500,24441074,1626,1626,1626,1626,0
+20250328,133400,24441074,1626,1626,1626,1626,0
+20250328,133300,24441074,1626,1626,1626,1626,0
+20250328,133200,24441074,1626,1628,1628,1626,4663
+20250328,133100,16852091,1628,1628,1628,1628,6
+20250328,133000,16842323,1629,1629,1629,1629,0
+20250328,132900,16842323,1629,1629,1629,1629,0
+20250328,132800,16842323,1629,1629,1629,1629,5
+20250328,132700,16834178,1629,1629,1629,1629,1
+20250328,132600,16832549,1628,1628,1628,1628,6
+20250328,132500,16822781,1629,1629,1629,1629,0
+20250328,132400,16822781,1629,1629,1629,1629,0
+20250328,132300,16822781,1629,1629,1629,1629,2
+20250328,132200,16819523,1628,1628,1628,1628,0
+20250328,132100,16819523,1628,1628,1628,1628,6
+20250328,132000,16809755,1629,1629,1629,1629,0
+20250328,131900,16809755,1629,1629,1629,1629,0
+20250328,131800,16809755,1629,1629,1629,1629,1
+20250328,131700,16808126,1628,1628,1628,1628,0
+20250328,131600,16808126,1628,1628,1628,1628,6
+20250328,131500,16798358,1629,1628,1629,1628,26
+20250328,131400,16756029,1629,1629,1629,1629,0
+20250328,131300,16756029,1629,1629,1629,1629,0
+20250328,131200,16756029,1629,1629,1629,1629,0
+20250328,131100,16756029,1629,1629,1629,1629,0
+20250328,131000,16756029,1629,1629,1629,1629,1
+20250328,130900,16754400,1628,1628,1628,1628,627
+20250328,130800,15733644,1628,1628,1628,1628,0
+20250328,130700,15733644,1628,1628,1628,1628,0
+20250328,130600,15733644,1628,1628,1628,1628,1
+20250328,130500,15732016,1628,1628,1628,1628,0
+20250328,130400,15732016,1628,1628,1628,1628,0
+20250328,130300,15732016,1628,1628,1628,1628,0
+20250328,130200,15732016,1628,1628,1628,1628,0
+20250328,130100,15732016,1628,1628,1628,1628,0
+20250328,130000,15732016,1628,1628,1628,1628,0
+20250328,125900,15732016,1628,1628,1628,1628,0
+20250328,125800,15732016,1628,1628,1628,1628,0
+20250328,125700,15732016,1628,1628,1628,1628,0
+20250328,125600,15732016,1628,1628,1628,1628,1
+20250328,125500,15730388,1627,1627,1627,1627,1
+20250328,125400,15728761,1628,1628,1628,1628,1
+20250328,125300,15727133,1628,1628,1628,1628,0
+20250328,125200,15727133,1628,1628,1628,1628,1
+20250328,125100,15725505,1627,1627,1627,1627,6
+20250328,125000,15715743,1628,1628,1628,1628,0
+20250328,124900,15715743,1628,1628,1628,1628,0
+20250328,124800,15715743,1628,1628,1628,1628,1
+20250328,124700,15714115,1627,1627,1627,1627,0
+20250328,124600,15714115,1627,1627,1627,1627,6
+20250328,124500,15704353,1628,1628,1628,1628,1
+20250328,124400,15702725,1627,1627,1627,1627,0
+20250328,124300,15702725,1627,1627,1627,1627,0
+20250328,124200,15702725,1627,1627,1627,1627,0
+20250328,124100,15702725,1627,1627,1627,1627,6
+20250328,124000,15692963,1627,1627,1627,1627,0
+20250328,123900,15692963,1627,1627,1627,1627,0
+20250328,123800,15692963,1627,1627,1627,1627,0
+20250328,123700,15692963,1627,1627,1627,1627,470
+20250328,123600,14928273,1627,1627,1627,1627,6
+20250328,123500,14918511,1628,1628,1628,1628,0
+20250328,123400,14918511,1628,1628,1628,1628,0
+20250328,123300,14918511,1628,1628,1628,1628,0
+20250328,123200,14918511,1628,1628,1628,1628,1
+20250328,123100,14916883,1627,1627,1627,1627,6
+20250328,123000,14907121,1628,1628,1628,1628,0
+20250328,122900,14907121,1628,1628,1628,1628,1
+20250328,122800,14905493,1627,1627,1627,1627,6
+20250328,122700,14895731,1628,1628,1628,1628,0
+20250328,122600,14895731,1628,1628,1628,1628,0
+20250328,122500,14895731,1628,1628,1628,1628,1
+20250328,122400,14894103,1627,1627,1627,1627,0
+20250328,122300,14894103,1627,1627,1627,1627,0
+20250328,122200,14894103,1627,1627,1627,1627,0
+20250328,122100,14894103,1627,1627,1627,1627,6
+20250328,122000,14884341,1628,1628,1628,1628,90
+20250328,121900,14737821,1628,1628,1628,1628,0
+20250328,121800,14737821,1628,1628,1628,1628,0
+20250328,121700,14737821,1628,1628,1628,1628,525
+20250328,121600,13883121,1627,1627,1627,1627,6
+20250328,121500,13873359,1628,1628,1628,1628,0
+20250328,121400,13873359,1628,1628,1628,1628,0
+20250328,121300,13873359,1628,1627,1628,1627,7
+20250328,121200,13861969,1628,1628,1628,1628,0
+20250328,121100,13861969,1628,1628,1628,1628,0
+20250328,121000,13861969,1628,1628,1628,1628,2
+20250328,120900,13858713,1627,1627,1627,1627,0
+20250328,120800,13858713,1627,1627,1627,1627,0
+20250328,120700,13858713,1627,1627,1627,1627,0
+20250328,120600,13858713,1627,1627,1627,1627,6
+20250328,120500,13848951,1627,1627,1627,1627,0
+20250328,120400,13848951,1627,1627,1627,1627,0
+20250328,120300,13848951,1627,1627,1627,1627,0
+20250328,120200,13848951,1627,1627,1627,1627,0
+20250328,120100,13848951,1627,1627,1627,1627,7
+20250328,120000,13837562,1627,1627,1627,1627,0
+20250328,115900,13837562,1627,1628,1628,1627,13
+20250328,115800,13816404,1627,1627,1627,1627,79
+20250328,115700,13687871,1627,1627,1627,1627,0
+20250328,115600,13687871,1627,1627,1627,1627,0
+20250328,115500,13687871,1627,1627,1627,1627,1
+20250328,115400,13686244,1625,1625,1625,1625,0
+20250328,115300,13686244,1625,1625,1625,1625,0
+20250328,115200,13686244,1625,1625,1625,1625,0
+20250328,115100,13686244,1625,1626,1626,1625,106
+20250328,115000,13513903,1625,1625,1625,1625,2
+20250328,114900,13510653,1625,1625,1625,1625,0
+20250328,114800,13510653,1625,1625,1625,1625,0
+20250328,114700,13510653,1625,1625,1625,1625,0
+20250328,114600,13510653,1625,1625,1625,1625,6
+20250328,114500,13500903,1626,1626,1626,1626,0
+20250328,114400,13500903,1626,1625,1626,1625,5
+20250328,114300,13492777,1628,1628,1628,1628,0
+20250328,114200,13492777,1628,1628,1628,1628,0
+20250328,114100,13492777,1628,1628,1628,1628,0
+20250328,114000,13492777,1628,1628,1628,1628,0
+20250328,113900,13492777,1628,1628,1628,1628,0
+20250328,113800,13492777,1628,1628,1628,1628,0
+20250328,113700,13492777,1628,1628,1628,1628,0
+20250328,113600,13492777,1628,1628,1628,1628,0
+20250328,113500,13492777,1628,1628,1628,1628,0
+20250328,113400,13492777,1628,1628,1628,1628,0
+20250328,113300,13492777,1628,1628,1628,1628,0
+20250328,113200,13492777,1628,1628,1628,1628,0
+20250328,113100,13492777,1628,1628,1628,1628,0
+20250328,113000,13492777,1628,1628,1628,1628,0
+20250328,112900,13492777,1628,1628,1628,1628,0
+20250328,112800,13492777,1628,1628,1628,1628,0
+20250328,112700,13492777,1628,1628,1628,1628,0
+20250328,112600,13492777,1628,1628,1628,1628,1480
+20250328,112500,11083337,1629,1629,1629,1629,1
+20250328,112400,11081708,1628,1628,1628,1628,0
+20250328,112300,11081708,1628,1628,1628,1628,6
+20250328,112200,11071940,1628,1628,1628,1628,0
+20250328,112100,11071940,1628,1628,1628,1628,0
+20250328,112000,11071940,1628,1628,1628,1628,10
+20250328,111900,11055660,1629,1629,1629,1629,1
+20250328,111800,11054031,1628,1628,1628,1628,0
+20250328,111700,11054031,1628,1628,1628,1628,0
+20250328,111600,11054031,1628,1628,1628,1628,506
+20250328,111500,10230263,1628,1628,1628,1628,1985
+20250328,111400,6998683,1628,1628,1628,1628,6
+20250328,111300,6988915,1629,1629,1629,1629,0
+20250328,111200,6988915,1629,1629,1629,1629,0
+20250328,111100,6988915,1629,1628,1629,1628,15
+20250328,111000,6964494,1629,1629,1629,1629,0
+20250328,110900,6964494,1629,1629,1629,1629,1
+20250328,110800,6962865,1628,1628,1628,1628,0
+20250328,110700,6962865,1628,1628,1628,1628,0
+20250328,110600,6962865,1628,1628,1628,1628,6
+20250328,110500,6953097,1628,1628,1628,1628,100
+20250328,110400,6790297,1629,1629,1629,1629,0
+20250328,110300,6790297,1629,1629,1629,1629,1
+20250328,110200,6788668,1628,1628,1628,1628,31
+20250328,110100,6738200,1629,1629,1629,1629,0
+20250328,110000,6738200,1629,1629,1629,1629,0
+20250328,105900,6738200,1629,1629,1629,1629,0
+20250328,105800,6738200,1629,1629,1629,1629,384
+20250328,105700,6112664,1629,1629,1629,1629,0
+20250328,105600,6112664,1629,1629,1629,1629,0
+20250328,105500,6112664,1629,1629,1629,1629,0
+20250328,105400,6112664,1629,1629,1629,1629,1
+20250328,105300,6111035,1628,1628,1628,1628,0
+20250328,105200,6111035,1628,1628,1628,1628,0
+20250328,105100,6111035,1628,1628,1628,1628,500
+20250328,105000,5297035,1628,1628,1628,1628,0
+20250328,104900,5297035,1628,1628,1628,1628,0
+20250328,104800,5297035,1628,1628,1628,1628,0
+20250328,104700,5297035,1628,1628,1628,1628,0
+20250328,104600,5297035,1628,1628,1628,1628,0
+20250328,104500,5297035,1628,1628,1628,1628,0
+20250328,104400,5297035,1628,1628,1628,1628,0
+20250328,104300,5297035,1628,1629,1629,1628,177
+20250328,104200,5008776,1630,1630,1630,1630,22
+20250328,104100,4972916,1631,1631,1631,1631,1
+20250328,104000,4971285,1631,1631,1631,1631,0
+20250328,103900,4971285,1631,1631,1631,1631,0
+20250328,103800,4971285,1631,1630,1631,1630,43
+20250328,103700,4901181,1631,1630,1631,1630,76
+20250328,103600,4777291,1630,1629,1630,1629,50
+20250328,103500,4695797,1630,1629,1630,1629,64
+20250328,103400,4591534,1628,1629,1629,1628,57
+20250328,103300,4498711,1629,1628,1629,1628,257
+20250328,103200,4080313,1628,1628,1628,1628,0
+20250328,103100,4080313,1628,1628,1628,1628,2
+20250328,103000,4077057,1628,1628,1628,1628,0
+20250328,102900,4077057,1628,1628,1628,1628,0
+20250328,102800,4077057,1628,1620,1628,1620,261
+20250328,102700,3654015,1620,1620,1620,1620,0
+20250328,102600,3654015,1620,1620,1620,1620,0
+20250328,102500,3654015,1620,1620,1620,1620,0
+20250328,102400,3654015,1620,1620,1620,1620,0
+20250328,102300,3654015,1620,1620,1620,1620,10
+20250328,102200,3637815,1620,1620,1620,1620,0
+20250328,102100,3637815,1620,1620,1620,1620,0
+20250328,102000,3637815,1620,1620,1620,1620,0
+20250328,101900,3637815,1620,1620,1620,1620,1
+20250328,101800,3636195,1620,1620,1620,1620,0
+20250328,101700,3636195,1620,1620,1620,1620,0
+20250328,101600,3636195,1620,1620,1620,1620,0
+20250328,101500,3636195,1620,1620,1620,1620,0
+20250328,101400,3636195,1620,1620,1620,1620,0
+20250328,101300,3636195,1620,1620,1620,1620,18
+20250328,101200,3607035,1620,1619,1620,1619,15
+20250328,101100,3582748,1615,1615,1615,1615,0
+20250328,101000,3582748,1615,1615,1615,1615,0
+20250328,100900,3582748,1615,1615,1615,1615,0
+20250328,100800,3582748,1615,1615,1615,1615,1
+20250328,100700,3581133,1620,1620,1620,1620,0
+20250328,100600,3581133,1620,1620,1620,1620,0
+20250328,100500,3581133,1620,1620,1620,1620,0
+20250328,100400,3581133,1620,1620,1620,1620,0
+20250328,100300,3581133,1620,1620,1620,1620,0
+20250328,100200,3581133,1620,1620,1620,1620,0
+20250328,100100,3581133,1620,1620,1620,1620,0
+20250328,100000,3581133,1620,1620,1620,1620,0
+20250328,095900,3581133,1620,1620,1620,1620,0
+20250328,095800,3581133,1620,1619,1620,1614,331
+20250328,095700,3046659,1620,1621,1621,1620,299
+20250328,095600,2562000,1629,1629,1629,1629,0
+20250328,095500,2562000,1629,1629,1629,1629,0
+20250328,095400,2562000,1629,1629,1629,1629,0
+20250328,095300,2562000,1629,1629,1629,1629,0
+20250328,095200,2562000,1629,1629,1629,1629,0
+20250328,095100,2562000,1629,1629,1629,1629,0
+20250328,095000,2562000,1629,1625,1629,1625,20
+20250328,094900,2529461,1621,1621,1621,1621,138
+20250328,094800,2305763,1621,1623,1623,1621,706
+20250328,094700,1160670,1623,1623,1623,1623,300
+20250328,094600,673770,1626,1624,1626,1624,21
+20250328,094500,639663,1627,1625,1627,1625,39
+20250328,094400,576286,1629,1629,1629,1629,0
+20250328,094300,576286,1629,1629,1629,1629,0
+20250328,094200,576286,1629,1629,1629,1629,0
+20250328,094100,576286,1629,1629,1629,1629,0
+20250328,094000,576286,1629,1629,1629,1629,0
+20250328,093900,576286,1629,1629,1629,1629,0
+20250328,093800,576286,1629,1629,1629,1629,0
+20250328,093700,576286,1629,1629,1629,1629,0
+20250328,093600,576286,1629,1629,1629,1629,0
+20250328,093500,576286,1629,1629,1629,1629,0
+20250328,093400,576286,1629,1629,1629,1629,0
+20250328,093300,576286,1629,1628,1629,1628,14
+20250328,093200,553493,1629,1629,1629,1629,11
+20250328,093100,535574,1628,1628,1628,1628,7
+20250328,093000,524178,1629,1628,1629,1628,8
+20250328,092900,511153,1627,1627,1627,1627,34
+20250328,092800,455835,1625,1625,1625,1625,72
+20250328,092700,338835,1628,1628,1628,1628,1
+20250328,092600,337207,1629,1629,1629,1629,0
+20250328,092500,337207,1629,1629,1629,1629,0
+20250328,092400,337207,1629,1629,1629,1629,0
+20250328,092300,337207,1629,1626,1629,1625,21
+20250328,092200,303057,1631,1631,1631,1631,0
+20250328,092100,303057,1631,1629,1631,1629,112
+20250328,092000,120434,1631,1631,1631,1631,0
+20250328,091900,120434,1631,1631,1631,1631,0
+20250328,091800,120434,1631,1631,1631,1631,0
+20250328,091700,120434,1631,1631,1631,1631,3
+20250328,091600,115541,1632,1632,1632,1632,0
+20250328,091500,115541,1632,1632,1632,1632,2
+20250328,091400,112277,1635,1635,1635,1635,0
+20250328,091300,112277,1635,1635,1635,1635,0
+20250328,091200,112277,1635,1635,1635,1635,0
+20250328,091100,112277,1635,1635,1635,1635,0
+20250328,091000,112277,1635,1635,1635,1635,1
+20250328,090900,110642,1625,1625,1625,1625,0
+20250328,090800,110642,1625,1625,1625,1625,0
+20250328,090700,110642,1625,1625,1625,1625,0
+20250328,090600,110642,1625,1625,1625,1625,16
+20250328,090500,84642,1626,1627,1627,1626,22
+20250328,090400,48862,1627,1627,1627,1627,0
+20250328,090300,48862,1627,1627,1627,1627,5
+20250328,090200,40727,1641,1630,1641,1630,6
+20250328,090100,30936,1627,1627,1627,1627,12
+20250328,090000,11412,1644,1628,1644,1628,7

131100/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
+20250328,160850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,0,3,0.00,31991551,19670,187.26,1628,1644,1614,2115,1140,1628,1626.41,0.00,0,-147,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,457,22.61,0.74,12,0.07,72.00,2188.00,2080,20240612,-21.73,1220,20250109,33.44,1734,-6.11,20250304,1220,33.44,20250109,2080,-21.73,20240612,1220,33.44,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250328,150853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1623,-5,5,-0.31,29154497,17927,170.67,1628,1644,1614,2115,1140,1628,1626.29,0.00,0,45,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,455,22.54,0.74,12,0.06,72.00,2188.00,2080,20240612,-21.97,1220,20250109,33.03,1734,-6.40,20250304,1220,33.03,20250109,2080,-21.97,20240612,1220,33.03,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250328,140856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1626,-2,5,-0.12,24497968,15059,143.36,1628,1644,1614,2115,1140,1628,1626.80,0.00,0,-337,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,456,22.58,0.74,12,0.05,72.00,2188.00,2080,20240612,-21.83,1220,20250109,33.28,1734,-6.23,20250304,1220,33.28,20250109,2080,-21.83,20240612,1220,33.28,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250328,130853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,0,3,0.00,15733644,9674,92.10,1628,1644,1614,2115,1140,1628,1626.38,0.00,0,-311,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,457,22.61,0.74,12,0.03,72.00,2188.00,2080,20240612,-21.73,1220,20250109,33.44,1734,-6.11,20250304,1220,33.44,20250109,2080,-21.73,20240612,1220,33.44,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250328,120852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,-1,5,-0.06,13858713,8522,81.13,1628,1644,1614,2115,1140,1628,1626.23,0.00,0,-283,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,456,22.60,0.74,12,0.03,72.00,2188.00,2080,20240612,-21.78,1220,20250109,33.36,1734,-6.17,20250304,1220,33.36,20250109,2080,-21.78,20240612,1220,33.36,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250328,110850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,0,3,0.00,6962865,4286,40.80,1628,1644,1614,2115,1140,1628,1624.56,0.00,0,-160,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,457,22.61,0.74,12,0.02,72.00,2188.00,2080,20240612,-21.73,1220,20250109,33.44,1734,-6.11,20250304,1220,33.44,20250109,2080,-21.73,20240612,1220,33.44,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250328,100855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1615,-13,5,-0.80,3582748,2209,21.03,1628,1644,1614,2115,1140,1628,1621.89,0.00,0,-163,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,453,22.43,0.74,12,0.01,72.00,2188.00,2080,20240612,-22.36,1220,20250109,32.38,1734,-6.86,20250304,1220,32.38,20250109,2080,-22.36,20240612,1220,32.38,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250328,090900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1625,-3,5,-0.18,110642,68,0.65,1628,1644,1625,2115,1140,1628,1627.09,0.00,0,-61,1645,1636,1624,1615,1603,1641,1620,140,487,500,1130,1,1,28048252,456,22.57,0.74,12,0.00,72.00,2188.00,2080,20240612,-21.88,1220,20250109,33.20,1734,-6.29,20250304,1220,33.20,20250109,2080,-21.88,20240612,1220,33.20,20250109,0.07,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,162054,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,0,3,0.00,17103757,10504,27.27,1612,1633,1612,2115,1140,1628,1628.31,0.00,0,-2,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,457,22.61,0.74,12,0.04,72.00,2188.00,2080,20240612,-21.73,1220,20250109,33.44,1734,-6.11,20250304,1220,33.44,20250109,2080,-21.73,20240612,1220,33.44,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,150852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1629,1,2,0.06,13333294,8188,21.26,1612,1633,1612,2115,1140,1628,1628.39,0.00,0,53,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,457,22.62,0.74,12,0.03,72.00,2188.00,2080,20240612,-21.68,1220,20250109,33.52,1734,-6.06,20250304,1220,33.52,20250109,2080,-21.68,20240612,1220,33.52,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,140851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1630,2,2,0.12,4421435,2715,7.05,1612,1633,1612,2115,1140,1628,1628.52,0.00,0,321,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,457,22.64,0.74,12,0.01,72.00,2188.00,2080,20240612,-21.63,1220,20250109,33.61,1734,-6.00,20250304,1220,33.61,20250109,2080,-21.63,20240612,1220,33.61,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,130848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1631,3,2,0.18,3725146,2288,5.94,1612,1633,1612,2115,1140,1628,1628.12,0.00,0,321,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,457,22.65,0.75,12,0.01,72.00,2188.00,2080,20240612,-21.59,1220,20250109,33.69,1734,-5.94,20250304,1220,33.69,20250109,2080,-21.59,20240612,1220,33.69,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,120856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1632,4,2,0.25,3353206,2060,5.35,1612,1633,1612,2115,1140,1628,1627.77,0.00,0,321,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,458,22.67,0.75,12,0.01,72.00,2188.00,2080,20240612,-21.54,1220,20250109,33.77,1734,-5.88,20250304,1220,33.77,20250109,2080,-21.54,20240612,1220,33.77,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,110853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1631,3,2,0.18,2160669,1329,3.45,1612,1633,1612,2115,1140,1628,1625.79,0.00,0,314,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,457,22.65,0.75,12,0.00,72.00,2188.00,2080,20240612,-21.59,1220,20250109,33.69,1734,-5.94,20250304,1220,33.69,20250109,2080,-21.59,20240612,1220,33.69,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,100848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1629,1,2,0.06,1780850,1096,2.85,1612,1633,1612,2115,1140,1628,1624.86,0.00,0,268,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,457,22.62,0.74,12,0.00,72.00,2188.00,2080,20240612,-21.68,1220,20250109,33.52,1734,-6.06,20250304,1220,33.52,20250109,2080,-21.68,20240612,1220,33.52,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250327,090853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1624,-4,5,-0.25,24282,15,0.04,1612,1627,1612,2115,1140,1628,1618.80,0.00,0,-6,1653,1640,1625,1612,1597,1647,1619,140,487,500,1130,1,1,28048252,456,22.56,0.74,12,0.00,72.00,2188.00,2080,20240612,-21.92,1220,20250109,33.11,1734,-6.34,20250304,1220,33.11,20250109,2080,-21.92,20240612,1220,33.11,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,160842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,-5,5,-0.31,62819701,38513,154.22,1626,1638,1610,2120,1144,1633,1631.13,0.00,0,-59,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,457,22.61,0.74,12,0.14,72.00,2188.00,2080,20240612,-21.73,1220,20250109,33.44,1734,-6.11,20250304,1220,33.44,20250109,2080,-21.73,20240612,1220,33.44,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,150845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1636,3,2,0.18,42200933,25848,103.51,1626,1638,1610,2120,1144,1633,1632.66,0.00,0,-99,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,459,22.72,0.75,12,0.09,72.00,2188.00,2080,20240612,-21.35,1220,20250109,34.10,1734,-5.65,20250304,1220,34.10,20250109,2080,-21.35,20240612,1220,34.10,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,140844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1637,4,2,0.24,18115160,11105,44.47,1626,1638,1610,2120,1144,1633,1631.26,0.00,0,-253,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,459,22.74,0.75,12,0.04,72.00,2188.00,2080,20240612,-21.30,1220,20250109,34.18,1734,-5.59,20250304,1220,34.18,20250109,2080,-21.30,20240612,1220,34.18,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,130844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1635,2,2,0.12,13938940,8549,34.23,1626,1638,1610,2120,1144,1633,1630.48,0.00,0,-225,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,459,22.71,0.75,12,0.03,72.00,2188.00,2080,20240612,-21.39,1220,20250109,34.02,1734,-5.71,20250304,1220,34.02,20250109,2080,-21.39,20240612,1220,34.02,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,120849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1634,1,2,0.06,13317971,8169,32.71,1626,1638,1610,2120,1144,1633,1630.31,0.00,0,-206,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,458,22.69,0.75,12,0.03,72.00,2188.00,2080,20240612,-21.44,1220,20250109,33.93,1734,-5.77,20250304,1220,33.93,20250109,2080,-21.44,20240612,1220,33.93,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,110845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1636,3,2,0.18,8759266,5377,21.53,1626,1638,1610,2120,1144,1633,1629.02,0.00,0,-203,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,459,22.72,0.75,12,0.02,72.00,2188.00,2080,20240612,-21.35,1220,20250109,34.10,1734,-5.65,20250304,1220,34.10,20250109,2080,-21.35,20240612,1220,34.10,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,100846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,-6,5,-0.37,1329336,821,3.29,1626,1627,1610,2120,1144,1633,1619.17,0.00,0,-364,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,456,22.60,0.74,12,0.00,72.00,2188.00,2080,20240612,-21.78,1220,20250109,33.36,1734,-6.17,20250304,1220,33.36,20250109,2080,-21.78,20240612,1220,33.36,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250326,090845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1620,-13,5,-0.80,944710,584,2.34,1626,1626,1610,2120,1144,1633,1617.65,0.00,0,-377,1683,1657,1627,1601,1571,1671,1615,140,487,500,1140,1,1,28048252,454,22.50,0.74,12,0.00,72.00,2188.00,2080,20240612,-22.12,1220,20250109,32.79,1734,-6.57,20250304,1220,32.79,20250109,2080,-22.12,20240612,1220,32.79,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,160840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1633,-3,5,-0.18,40205398,24972,87.49,1622,1653,1597,2125,1146,1636,1609.79,0.00,0,-1530,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,458,22.68,0.75,12,0.09,72.00,2188.00,2080,20240612,-21.49,1220,20250109,33.85,1734,-5.82,20250304,1220,33.85,20250109,2080,-21.49,20240612,1220,33.85,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,150842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1636,0,3,0.00,38948967,24203,84.79,1622,1653,1597,2125,1146,1636,1609.26,0.00,0,-1514,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,459,22.72,0.75,12,0.09,72.00,2188.00,2080,20240612,-21.35,1220,20250109,34.10,1734,-5.65,20250304,1220,34.10,20250109,2080,-21.35,20240612,1220,34.10,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,140838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1600,-36,5,-2.20,22547494,14052,49.23,1622,1653,1597,2125,1146,1636,1604.58,0.00,0,-1656,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,449,22.22,0.73,12,0.05,72.00,2188.00,2080,20240612,-23.08,1220,20250109,31.15,1734,-7.73,20250304,1220,31.15,20250109,2080,-23.08,20240612,1220,31.15,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,130840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1600,-36,5,-2.20,16466791,10249,35.91,1622,1653,1597,2125,1146,1636,1606.67,0.00,0,-1236,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,449,22.22,0.73,12,0.04,72.00,2188.00,2080,20240612,-23.08,1220,20250109,31.15,1734,-7.73,20250304,1220,31.15,20250109,2080,-23.08,20240612,1220,31.15,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,120840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1600,-36,5,-2.20,14649030,9115,31.93,1622,1653,1597,2125,1146,1636,1607.13,0.00,0,-1220,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,449,22.22,0.73,12,0.03,72.00,2188.00,2080,20240612,-23.08,1220,20250109,31.15,1734,-7.73,20250304,1220,31.15,20250109,2080,-23.08,20240612,1220,31.15,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,110839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1605,-31,5,-1.89,13102926,8151,28.56,1622,1653,1597,2125,1146,1636,1607.52,0.00,0,-729,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,450,22.29,0.73,12,0.03,72.00,2188.00,2080,20240612,-22.84,1220,20250109,31.56,1734,-7.44,20250304,1220,31.56,20250109,2080,-22.84,20240612,1220,31.56,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,100849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1600,-36,5,-2.20,12297482,7650,26.80,1622,1653,1597,2125,1146,1636,1607.51,0.00,0,-747,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,449,22.22,0.73,12,0.03,72.00,2188.00,2080,20240612,-23.08,1220,20250109,31.15,1734,-7.73,20250304,1220,31.15,20250109,2080,-23.08,20240612,1220,31.15,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250325,090846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1634,-2,5,-0.12,517434,316,1.11,1622,1653,1622,2125,1146,1636,1637.45,0.00,0,-122,1694,1665,1639,1610,1584,1652,1597,140,489,500,1140,1,1,28048252,458,22.69,0.75,12,0.00,72.00,2188.00,2080,20240612,-21.44,1220,20250109,33.93,1734,-5.77,20250304,1220,33.93,20250109,2080,-21.44,20240612,1220,33.93,20250109,0.08,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,160837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1636,-3,5,-0.18,46847072,28543,206.09,1639,1668,1613,2130,1148,1639,1641.28,0.00,0,-437,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,459,22.72,0.75,12,0.10,72.00,2188.00,2080,20240612,-21.35,1220,20250109,34.10,1734,-5.65,20250304,1220,34.10,20250109,2080,-21.35,20240612,1220,34.10,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,150843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1622,-17,5,-1.04,44388429,27038,195.22,1639,1668,1613,2130,1148,1639,1641.71,0.00,0,-204,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,455,22.53,0.74,12,0.10,72.00,2188.00,2080,20240612,-22.02,1220,20250109,32.95,1734,-6.46,20250304,1220,32.95,20250109,2080,-22.02,20240612,1220,32.95,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,140844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,-12,5,-0.73,39985312,24324,175.62,1639,1668,1626,2130,1148,1639,1643.86,0.00,0,-110,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,456,22.60,0.74,12,0.09,72.00,2188.00,2080,20240612,-21.78,1220,20250109,33.36,1734,-6.17,20250304,1220,33.36,20250109,2080,-21.78,20240612,1220,33.36,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,130843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,-11,5,-0.67,37920515,23056,166.47,1639,1668,1626,2130,1148,1639,1644.71,0.00,0,-134,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,457,22.61,0.74,12,0.08,72.00,2188.00,2080,20240612,-21.73,1220,20250109,33.44,1734,-6.11,20250304,1220,33.44,20250109,2080,-21.73,20240612,1220,33.44,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,120843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1633,-6,5,-0.37,36143608,21965,158.59,1639,1668,1628,2130,1148,1639,1645.51,0.00,0,-114,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,458,22.68,0.75,12,0.08,72.00,2188.00,2080,20240612,-21.49,1220,20250109,33.85,1734,-5.82,20250304,1220,33.85,20250109,2080,-21.49,20240612,1220,33.85,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,110841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1632,-7,5,-0.43,29161418,17683,127.68,1639,1668,1632,2130,1148,1639,1649.12,0.00,0,-112,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,458,22.67,0.75,12,0.06,72.00,2188.00,2080,20240612,-21.54,1220,20250109,33.77,1734,-5.88,20250304,1220,33.77,20250109,2080,-21.54,20240612,1220,33.77,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,100839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1647,8,2,0.49,25079875,15191,109.68,1639,1668,1639,2130,1148,1639,1650.97,0.00,0,-372,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,462,22.88,0.75,12,0.05,72.00,2188.00,2080,20240612,-20.82,1220,20250109,35.00,1734,-5.02,20250304,1220,35.00,20250109,2080,-20.82,20240612,1220,35.00,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
+20250324,090841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1650,11,2,0.67,350859,214,1.55,1639,1668,1639,2130,1148,1639,1639.53,0.00,0,-19,1678,1658,1634,1614,1590,1668,1624,140,491,500,1140,1,1,28048252,463,22.92,0.75,12,0.00,72.00,2188.00,2080,20240612,-20.67,1220,20250109,35.25,1734,-4.84,20250304,1220,35.25,20250109,2080,-20.67,20240612,1220,35.25,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
 20250321,160856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1639,-4,5,-0.24,22725776,13850,80.75,1635,1654,1610,2135,1151,1643,1640.85,0.00,0,-1178,1672,1657,1634,1619,1596,1646,1608,140,492,500,1150,1,1,28048252,460,-2.80,0.79,12,0.05,-586.00,2069.00,2080,20240612,-21.20,1220,20250109,34.34,1734,-5.48,20250304,1220,34.34,20250109,2080,-21.20,20240612,1220,34.34,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
 20250321,150841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1634,-9,5,-0.55,21007810,12801,74.64,1635,1654,1610,2135,1151,1643,1641.11,0.00,0,-1152,1672,1657,1634,1619,1596,1646,1608,140,492,500,1150,1,1,28048252,458,-2.79,0.79,12,0.05,-586.00,2069.00,2080,20240612,-21.44,1220,20250109,33.93,1734,-5.77,20250304,1220,33.93,20250109,2080,-21.44,20240612,1220,33.93,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
 20250321,140841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1641,-2,5,-0.12,19185818,11688,68.15,1635,1654,1610,2135,1151,1643,1641.50,0.00,0,-1094,1672,1657,1634,1619,1596,1646,1608,140,492,500,1150,1,1,28048252,460,-2.80,0.79,12,0.04,-586.00,2069.00,2080,20240612,-21.11,1220,20250109,34.51,1734,-5.36,20250304,1220,34.51,20250109,2080,-21.11,20240612,1220,34.51,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N

131100/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,28048252,0,45662554256,0.00
+20250325,0,28048252,0,45802795516,0.00
+20250324,0,28048252,0,45886940272,0.00
+20250321,0,28048252,0,45971085028,0.00
+20250320,0,28048252,0,46083278036,0.00
 20250319,0,28048252,0,46223519296,0.00
 20250318,0,28048252,0,45157685720,0.00
 20250317,0,28048252,0,44512575924,0.00

131100/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1639,1557,1658,1557,100557,162490633,00,0.00,N,2,82,
 20250310,1557,1634,1634,1497,217440,337356476,00,0.00,N,5,-77,
 20250304,1634,1734,1734,1525,278575,451157742,00,0.00,N,2,18,
 20250224,1616,1516,1675,1466,511186,829851867,00,0.00,N,2,82,