Add accumulated files

238120/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2920,2930,2945,2910,6126,17911695,00,0.00,N,5,-10,
+20250326,2930,2985,2985,2930,15274,44879075,00,0.00,N,5,-55,
+20250325,2985,3050,3050,2940,6179,18362845,00,0.00,N,5,-35,
+20250324,3020,2985,3070,2960,25075,75785435,00,0.00,N,2,55,
 20250321,2965,2970,3000,2905,20517,60690865,00,0.00,N,2,5,
 20250320,2960,2985,3000,2940,15379,45759490,00,0.00,N,5,-45,
 20250319,3005,3005,3010,2975,13651,40904034,00,0.00,N,2,5,

238120/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
+20250328,2915,-5,5,-9056,-4944,14000,-27,-14,41,13828,803,14000,40,2,41,22884,5747,0,67,17,0
+20250327,2920,-10,5,2209,-2209,0,6,-6,0,5840,286,0,17,1,0,3631,2495,0,11,7,0
+20250326,2930,-55,5,6153,-5353,0,18,-16,0,15029,245,0,44,1,0,8876,5598,0,26,16,0
+20250325,2985,-35,5,2289,-3104,0,7,-9,0,5233,131,0,16,0,0,2944,3235,0,9,10,0
+20250324,3020,55,2,-14206,1206,13000,-43,4,39,9574,2501,13000,29,8,39,23780,1295,0,72,4,0
 20250321,2965,5,2,10105,-10105,0,30,-30,0,20354,163,0,60,0,0,10249,10268,0,30,30,0
 20250320,2960,-45,5,8215,-8170,0,24,-24,0,15274,105,0,45,0,0,7059,8275,0,21,25,0
 20250319,3005,5,2,3234,-3434,0,10,-10,0,13047,404,0,39,1,0,9813,3838,0,29,11,0

238120/min/candle-20250324.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205300,75785435,3020,3020,3020,3020,307
+20250324,205200,75785435,3020,3020,3020,3020,0
+20250324,205100,75785435,3020,3020,3020,3020,0
+20250324,205000,75785435,3020,3020,3020,3020,0
+20250324,204900,75785435,3020,3020,3020,3020,0
+20250324,204800,75785435,3020,3020,3020,3020,0
+20250324,204700,75785435,3020,3020,3020,3020,0
+20250324,204600,75785435,3020,3020,3020,3020,0
+20250324,204500,75785435,3020,3020,3020,3020,0
+20250324,204400,75785435,3020,3020,3020,3020,0
+20250324,204300,75785435,3020,3020,3020,3020,0
+20250324,204200,75785435,3020,3020,3020,3020,0
+20250324,204100,75785435,3020,3020,3020,3020,0
+20250324,204000,75785435,3020,3020,3020,3020,0
+20250324,203900,75785435,3020,3020,3020,3020,0
+20250324,203800,75785435,3020,3020,3020,3020,0
+20250324,203700,75785435,3020,3020,3020,3020,0
+20250324,203600,75785435,3020,3020,3020,3020,0
+20250324,203500,75785435,3020,3020,3020,3020,0
+20250324,203400,75785435,3020,3020,3020,3020,0
+20250324,203300,75785435,3020,3020,3020,3020,0
+20250324,203200,75785435,3020,3020,3020,3020,0
+20250324,203100,75785435,3020,3020,3020,3020,0
+20250324,203000,75785435,3020,3020,3020,3020,0
+20250324,202900,75785435,3020,3020,3020,3020,0
+20250324,202800,75785435,3020,3020,3020,3020,0
+20250324,202700,75785435,3020,3020,3020,3020,0
+20250324,202600,75785435,3020,3020,3020,3020,0
+20250324,202500,75785435,3020,3020,3020,3020,0
+20250324,202400,75785435,3020,3020,3020,3020,0
+20250324,202300,75785435,3020,3020,3020,3020,307
+20250324,202200,75785435,3020,3020,3020,3020,0
+20250324,202100,75785435,3020,3020,3020,3020,0
+20250324,202000,75785435,3020,3020,3020,3020,0
+20250324,201900,75785435,3020,3020,3020,3020,0
+20250324,201800,75785435,3020,3020,3020,3020,0
+20250324,201700,75785435,3020,3020,3020,3020,0
+20250324,201600,75785435,3020,3020,3020,3020,0
+20250324,201500,75785435,3020,3020,3020,3020,0
+20250324,201400,75785435,3020,3020,3020,3020,0
+20250324,201300,75785435,3020,3020,3020,3020,0
+20250324,201200,75785435,3020,3020,3020,3020,0
+20250324,201100,75785435,3020,3020,3020,3020,0
+20250324,201000,75785435,3020,3020,3020,3020,0
+20250324,200900,75785435,3020,3020,3020,3020,0
+20250324,200800,75785435,3020,3020,3020,3020,0
+20250324,200700,75785435,3020,3020,3020,3020,0
+20250324,200600,75785435,3020,3020,3020,3020,0
+20250324,200500,75785435,3020,3020,3020,3020,0
+20250324,200400,75785435,3020,3020,3020,3020,0
+20250324,200300,75785435,3020,3020,3020,3020,0
+20250324,200200,75785435,3020,3020,3020,3020,0
+20250324,200100,75785435,3020,3020,3020,3020,0
+20250324,200000,75785435,3020,3020,3020,3020,0
+20250324,195900,75785435,3020,3020,3020,3020,0
+20250324,195800,75785435,3020,3020,3020,3020,0
+20250324,195700,75785435,3020,3020,3020,3020,0
+20250324,195600,75785435,3020,3020,3020,3020,0
+20250324,195500,75785435,3020,3020,3020,3020,0
+20250324,195400,75785435,3020,3020,3020,3020,0
+20250324,195300,75785435,3020,3020,3020,3020,307
+20250324,195200,75785435,3020,3020,3020,3020,0
+20250324,195100,75785435,3020,3020,3020,3020,0
+20250324,195000,75785435,3020,3020,3020,3020,0
+20250324,194900,75785435,3020,3020,3020,3020,0
+20250324,194800,75785435,3020,3020,3020,3020,0
+20250324,194700,75785435,3020,3020,3020,3020,0
+20250324,194600,75785435,3020,3020,3020,3020,0
+20250324,194500,75785435,3020,3020,3020,3020,0
+20250324,194400,75785435,3020,3020,3020,3020,0
+20250324,194300,75785435,3020,3020,3020,3020,0
+20250324,194200,75785435,3020,3020,3020,3020,0
+20250324,194100,75785435,3020,3020,3020,3020,0
+20250324,194000,75785435,3020,3020,3020,3020,0
+20250324,193900,75785435,3020,3020,3020,3020,0
+20250324,193800,75785435,3020,3020,3020,3020,0
+20250324,193700,75785435,3020,3020,3020,3020,0
+20250324,193600,75785435,3020,3020,3020,3020,0
+20250324,193500,75785435,3020,3020,3020,3020,0
+20250324,193400,75785435,3020,3020,3020,3020,0
+20250324,193300,75785435,3020,3020,3020,3020,0
+20250324,193200,75785435,3020,3020,3020,3020,0
+20250324,193100,75785435,3020,3020,3020,3020,0
+20250324,193000,75785435,3020,3020,3020,3020,0
+20250324,192900,75785435,3020,3020,3020,3020,0
+20250324,192800,75785435,3020,3020,3020,3020,0
+20250324,192700,75785435,3020,3020,3020,3020,0
+20250324,192600,75785435,3020,3020,3020,3020,0
+20250324,192500,75785435,3020,3020,3020,3020,0
+20250324,192400,75785435,3020,3020,3020,3020,0
+20250324,192300,75785435,3020,3020,3020,3020,307
+20250324,192200,75785435,3020,3020,3020,3020,0
+20250324,192100,75785435,3020,3020,3020,3020,0
+20250324,192000,75785435,3020,3020,3020,3020,0
+20250324,191900,75785435,3020,3020,3020,3020,0
+20250324,191800,75785435,3020,3020,3020,3020,0
+20250324,191700,75785435,3020,3020,3020,3020,0
+20250324,191600,75785435,3020,3020,3020,3020,0
+20250324,191500,75785435,3020,3020,3020,3020,0
+20250324,191400,75785435,3020,3020,3020,3020,0
+20250324,191300,75785435,3020,3020,3020,3020,0
+20250324,191200,75785435,3020,3020,3020,3020,0
+20250324,191100,75785435,3020,3020,3020,3020,0
+20250324,191000,75785435,3020,3020,3020,3020,0
+20250324,190900,75785435,3020,3020,3020,3020,0
+20250324,190800,75785435,3020,3020,3020,3020,0
+20250324,190700,75785435,3020,3020,3020,3020,0
+20250324,190600,75785435,3020,3020,3020,3020,0
+20250324,190500,75785435,3020,3020,3020,3020,0
+20250324,190400,75785435,3020,3020,3020,3020,0
+20250324,190300,75785435,3020,3020,3020,3020,0
+20250324,190200,75785435,3020,3020,3020,3020,0
+20250324,190100,75785435,3020,3020,3020,3020,0
+20250324,190000,75785435,3020,3020,3020,3020,0
+20250324,185900,75785435,3020,3020,3020,3020,0
+20250324,185800,75785435,3020,3020,3020,3020,0
+20250324,185700,75785435,3020,3020,3020,3020,0
+20250324,185600,75785435,3020,3020,3020,3020,0
+20250324,185500,75785435,3020,3020,3020,3020,0
+20250324,185400,75785435,3020,3020,3020,3020,0
+20250324,185300,75785435,3020,3020,3020,3020,307
+20250324,185200,75785435,3020,3020,3020,3020,0
+20250324,185100,75785435,3020,3020,3020,3020,0
+20250324,185000,75785435,3020,3020,3020,3020,0
+20250324,184900,75785435,3020,3020,3020,3020,0
+20250324,184800,75785435,3020,3020,3020,3020,0
+20250324,184700,75785435,3020,3020,3020,3020,0
+20250324,184600,75785435,3020,3020,3020,3020,0
+20250324,184500,75785435,3020,3020,3020,3020,0
+20250324,184400,75785435,3020,3020,3020,3020,0
+20250324,184300,75785435,3020,3020,3020,3020,0
+20250324,184200,75785435,3020,3020,3020,3020,0
+20250324,184100,75785435,3020,3020,3020,3020,0
+20250324,184000,75785435,3020,3020,3020,3020,0
+20250324,183900,75785435,3020,3020,3020,3020,0
+20250324,183800,75785435,3020,3020,3020,3020,0
+20250324,183700,75785435,3020,3020,3020,3020,0
+20250324,183600,75785435,3020,3020,3020,3020,0
+20250324,183500,75785435,3020,3020,3020,3020,0
+20250324,183400,75785435,3020,3020,3020,3020,0
+20250324,183300,75785435,3020,3020,3020,3020,0
+20250324,183200,75785435,3020,3020,3020,3020,0
+20250324,183100,75785435,3020,3020,3020,3020,0
+20250324,183000,75785435,3020,3020,3020,3020,0
+20250324,182900,75785435,3020,3020,3020,3020,0
+20250324,182800,75785435,3020,3020,3020,3020,0
+20250324,182700,75785435,3020,3020,3020,3020,0
+20250324,182600,75785435,3020,3020,3020,3020,0
+20250324,182500,75785435,3020,3020,3020,3020,0
+20250324,182400,75785435,3020,3020,3020,3020,0
+20250324,182300,75785435,3020,3020,3020,3020,307
+20250324,182200,75785435,3020,3020,3020,3020,0
+20250324,182100,75785435,3020,3020,3020,3020,0
+20250324,182000,75785435,3020,3020,3020,3020,0
+20250324,181900,75785435,3020,3020,3020,3020,0
+20250324,181800,75785435,3020,3020,3020,3020,0
+20250324,181700,75785435,3020,3020,3020,3020,0
+20250324,181600,75785435,3020,3020,3020,3020,0
+20250324,181500,75785435,3020,3020,3020,3020,0
+20250324,181400,75785435,3020,3020,3020,3020,0
+20250324,181300,75785435,3020,3020,3020,3020,0
+20250324,181200,75785435,3020,3020,3020,3020,0
+20250324,181100,75785435,3020,3020,3020,3020,0
+20250324,181000,75785435,3020,3020,3020,3020,0
+20250324,180900,75785435,3020,3020,3020,3020,0
+20250324,180800,75785435,3020,3020,3020,3020,0
+20250324,180700,75785435,3020,3020,3020,3020,0
+20250324,180600,75785435,3020,3020,3020,3020,0
+20250324,180500,75785435,3020,3020,3020,3020,0
+20250324,180400,75785435,3020,3020,3020,3020,0
+20250324,180300,75785435,3020,3020,3020,3020,0
+20250324,180200,75785435,3020,3020,3020,3020,0
+20250324,180100,75785435,3020,3020,3020,3020,0
+20250324,180000,75785435,3020,3020,3020,3020,0
+20250324,175900,75785435,3020,3020,3020,3020,0
+20250324,175800,75785435,3020,3020,3020,3020,0
+20250324,175700,75785435,3020,3020,3020,3020,0
+20250324,175600,75785435,3020,3020,3020,3020,0
+20250324,175500,75785435,3020,3020,3020,3020,0
+20250324,175400,75785435,3020,3020,3020,3020,0
+20250324,175300,75785435,3020,3020,3020,3020,307
+20250324,175200,75785435,3020,3020,3020,3020,0
+20250324,175100,75785435,3020,3020,3020,3020,0
+20250324,175000,75785435,3020,3020,3020,3020,0
+20250324,174900,75785435,3020,3020,3020,3020,0
+20250324,174800,75785435,3020,3020,3020,3020,0
+20250324,174700,75785435,3020,3020,3020,3020,0
+20250324,174600,75785435,3020,3020,3020,3020,0
+20250324,174500,75785435,3020,3020,3020,3020,0
+20250324,174400,75785435,3020,3020,3020,3020,0
+20250324,174300,75785435,3020,3020,3020,3020,0
+20250324,174200,75785435,3020,3020,3020,3020,0
+20250324,174100,75785435,3020,3020,3020,3020,0
+20250324,174000,75785435,3020,3020,3020,3020,0
+20250324,173900,75785435,3020,3020,3020,3020,0
+20250324,173800,75785435,3020,3020,3020,3020,0
+20250324,173700,75785435,3020,3020,3020,3020,0
+20250324,173600,75785435,3020,3020,3020,3020,0
+20250324,173500,75785435,3020,3020,3020,3020,0
+20250324,173400,75785435,3020,3020,3020,3020,0
+20250324,173300,75785435,3020,3020,3020,3020,0
+20250324,173200,75785435,3020,3020,3020,3020,0
+20250324,173100,75785435,3020,3020,3020,3020,0
+20250324,173000,75785435,3020,3020,3020,3020,0
+20250324,172900,75785435,3020,3020,3020,3020,0
+20250324,172800,75785435,3020,3020,3020,3020,0
+20250324,172700,75785435,3020,3020,3020,3020,0
+20250324,172600,75785435,3020,3020,3020,3020,0
+20250324,172500,75785435,3020,3020,3020,3020,0
+20250324,172400,75785435,3020,3020,3020,3020,0
+20250324,172300,75785435,3020,3020,3020,3020,307
+20250324,172200,75785435,3020,3020,3020,3020,0
+20250324,172100,75785435,3020,3020,3020,3020,0
+20250324,172000,75785435,3020,3020,3020,3020,0
+20250324,171900,75785435,3020,3020,3020,3020,0
+20250324,171800,75785435,3020,3020,3020,3020,0
+20250324,171700,75785435,3020,3020,3020,3020,0
+20250324,171600,75785435,3020,3020,3020,3020,0
+20250324,171500,75785435,3020,3020,3020,3020,0
+20250324,171400,75785435,3020,3020,3020,3020,0
+20250324,171300,75785435,3020,3020,3020,3020,0
+20250324,171200,75785435,3020,3020,3020,3020,0
+20250324,171100,75785435,3020,3020,3020,3020,0
+20250324,171000,75785435,3020,3020,3020,3020,0
+20250324,170900,75785435,3020,3020,3020,3020,0
+20250324,170800,75785435,3020,3020,3020,3020,0
+20250324,170700,75785435,3020,3020,3020,3020,0
+20250324,170600,75785435,3020,3020,3020,3020,0
+20250324,170500,75785435,3020,3020,3020,3020,0
+20250324,170400,75785435,3020,3020,3020,3020,0
+20250324,170300,75785435,3020,3020,3020,3020,0
+20250324,170200,75785435,3020,3020,3020,3020,0
+20250324,170100,75785435,3020,3020,3020,3020,0
+20250324,170000,75785435,3020,3020,3020,3020,0
+20250324,165900,75785435,3020,3020,3020,3020,0
+20250324,165800,75785435,3020,3020,3020,3020,0
+20250324,165700,75785435,3020,3020,3020,3020,0
+20250324,165600,75785435,3020,3020,3020,3020,0
+20250324,165500,75785435,3020,3020,3020,3020,0
+20250324,165400,75785435,3020,3020,3020,3020,0
+20250324,165300,75785435,3020,3020,3020,3020,307
+20250324,165200,75785435,3020,3020,3020,3020,0
+20250324,165100,75785435,3020,3020,3020,3020,0
+20250324,165000,75785435,3020,3020,3020,3020,0
+20250324,164900,75785435,3020,3020,3020,3020,0
+20250324,164800,75785435,3020,3020,3020,3020,0
+20250324,164700,75785435,3020,3020,3020,3020,0
+20250324,164600,75785435,3020,3020,3020,3020,0
+20250324,164500,75785435,3020,3020,3020,3020,0
+20250324,164400,75785435,3020,3020,3020,3020,0
+20250324,164300,75785435,3020,3020,3020,3020,0
+20250324,164200,75785435,3020,3020,3020,3020,0
+20250324,164100,75785435,3020,3020,3020,3020,0
+20250324,164000,75785435,3020,3020,3020,3020,0
+20250324,163900,75785435,3020,3020,3020,3020,0
+20250324,163800,75785435,3020,3020,3020,3020,0
+20250324,163700,75785435,3020,3020,3020,3020,0
+20250324,163600,75785435,3020,3020,3020,3020,0
+20250324,163500,75785435,3020,3020,3020,3020,0
+20250324,163400,75785435,3020,3020,3020,3020,0
+20250324,163300,75785435,3020,3020,3020,3020,0
+20250324,163200,75785435,3020,3020,3020,3020,0
+20250324,163100,75785435,3020,3020,3020,3020,0
+20250324,163000,75785435,3020,3020,3020,3020,0
+20250324,162900,75785435,3020,3020,3020,3020,0
+20250324,162800,75785435,3020,3020,3020,3020,0
+20250324,162700,75785435,3020,3020,3020,3020,0
+20250324,162600,75785435,3020,3020,3020,3020,0
+20250324,162500,75785435,3020,3020,3020,3020,0
+20250324,162400,75785435,3020,3020,3020,3020,0
+20250324,162300,75785435,3020,3020,3020,3020,307
+20250324,162200,75785435,3020,3020,3020,3020,0
+20250324,162100,75785435,3020,3020,3020,3020,0
+20250324,162000,75785435,3020,3020,3020,3020,0
+20250324,161900,75785435,3020,3020,3020,3020,0
+20250324,161800,75785435,3020,3020,3020,3020,0
+20250324,161700,75785435,3020,3020,3020,3020,0
+20250324,161600,75785435,3020,3020,3020,3020,0
+20250324,161500,75785435,3020,3020,3020,3020,0
+20250324,161400,75785435,3020,3020,3020,3020,0
+20250324,161300,75785435,3020,3020,3020,3020,0
+20250324,161200,75785435,3020,3020,3020,3020,0
+20250324,161100,75785435,3020,3020,3020,3020,0
+20250324,161000,75785435,3020,3020,3020,3020,0
+20250324,160900,75785435,3020,3020,3020,3020,0
+20250324,160800,75785435,3020,3020,3020,3020,0
+20250324,160700,75785435,3020,3020,3020,3020,0
+20250324,160600,75785435,3020,3020,3020,3020,0
+20250324,160500,75785435,3020,3020,3020,3020,0
+20250324,160400,75785435,3020,3020,3020,3020,0
+20250324,160300,75785435,3020,3020,3020,3020,0
+20250324,160200,75785435,3020,3020,3020,3020,0
+20250324,160100,75785435,3020,3020,3020,3020,0
+20250324,160000,75785435,3020,3020,3020,3020,0
+20250324,155900,75785435,3020,3020,3020,3020,0
+20250324,155800,75785435,3020,3020,3020,3020,0
+20250324,155700,75785435,3020,3020,3020,3020,0
+20250324,155600,75785435,3020,3020,3020,3020,0
+20250324,155500,75785435,3020,3020,3020,3020,0
+20250324,155400,75785435,3020,3020,3020,3020,0
+20250324,155300,75785435,3020,3020,3020,3020,307
+20250324,155200,75785435,3020,3020,3020,3020,0
+20250324,155100,75785435,3020,3020,3020,3020,0
+20250324,155000,75785435,3020,3020,3020,3020,0
+20250324,154900,75785435,3020,3020,3020,3020,0
+20250324,154800,75785435,3020,3020,3020,3020,0
+20250324,154700,75785435,3020,3020,3020,3020,0
+20250324,154600,75785435,3020,3020,3020,3020,0
+20250324,154500,75785435,3020,3020,3020,3020,0
+20250324,154400,75785435,3020,3020,3020,3020,0
+20250324,154300,75785435,3020,3020,3020,3020,0
+20250324,154200,75785435,3020,3020,3020,3020,0
+20250324,154100,75785435,3020,3020,3020,3020,0
+20250324,154000,75785435,3020,3020,3020,3020,0
+20250324,153900,75785435,3020,3020,3020,3020,0
+20250324,153800,75785435,3020,3020,3020,3020,0
+20250324,153700,75785435,3020,3020,3020,3020,0
+20250324,153600,75785435,3020,3020,3020,3020,0
+20250324,153500,75785435,3020,3020,3020,3020,0
+20250324,153400,75785435,3020,3020,3020,3020,0
+20250324,153300,75785435,3020,3020,3020,3020,0
+20250324,153200,75785435,3020,3020,3020,3020,0
+20250324,153100,75785435,3020,3020,3020,3020,0
+20250324,153000,75785435,3020,3020,3020,3020,307
+20250324,152900,74858295,3025,3025,3025,3025,0
+20250324,152800,74858295,3025,3025,3025,3025,0
+20250324,152700,74858295,3025,3025,3025,3025,0
+20250324,152600,74858295,3025,3025,3025,3025,0
+20250324,152500,74858295,3025,3025,3025,3025,0
+20250324,152400,74858295,3025,3025,3025,3025,0
+20250324,152300,74858295,3025,3025,3025,3025,0
+20250324,152200,74858295,3025,3025,3025,3025,0
+20250324,152100,74858295,3025,3025,3025,3025,0
+20250324,152000,74858295,3025,3025,3025,3025,0
+20250324,151900,74858295,3025,3030,3030,3025,41
+20250324,151800,74734255,3055,3055,3055,3055,0
+20250324,151700,74734255,3055,3055,3055,3055,0
+20250324,151600,74734255,3055,3055,3055,3055,8
+20250324,151500,74709815,3055,3055,3055,3055,0
+20250324,151400,74709815,3055,3050,3055,3050,33
+20250324,151300,74609050,3025,3025,3025,3025,0
+20250324,151200,74609050,3025,3025,3025,3025,0
+20250324,151100,74609050,3025,3025,3025,3025,0
+20250324,151000,74609050,3025,3025,3025,3025,0
+20250324,150900,74609050,3025,3025,3025,3025,1
+20250324,150800,74606025,3050,3050,3050,3050,0
+20250324,150700,74606025,3050,3050,3050,3050,0
+20250324,150600,74606025,3050,3035,3050,3025,321
+20250324,150500,73634205,3055,3055,3055,3055,49
+20250324,150400,73484510,3035,3050,3050,3035,462
+20250324,150300,72080790,3060,3060,3060,3060,0
+20250324,150200,72080790,3060,3060,3060,3060,0
+20250324,150100,72080790,3060,3060,3060,3060,0
+20250324,150000,72080790,3060,3060,3060,3060,0
+20250324,145900,72080790,3060,3060,3060,3060,0
+20250324,145800,72080790,3060,3060,3060,3060,0
+20250324,145700,72080790,3060,3060,3060,3060,0
+20250324,145600,72080790,3060,3070,3070,3060,200
+20250324,145500,71467790,3070,3070,3070,3070,100
+20250324,145400,71160790,3070,3055,3070,3055,200
+20250324,145300,70549395,3055,3055,3055,3055,100
+20250324,145200,70243895,3055,3055,3055,3055,100
+20250324,145100,69938395,3055,3050,3055,3050,200
+20250324,145000,69327840,3050,3050,3050,3050,100
+20250324,144900,69022840,3050,3050,3050,3050,200
+20250324,144800,68412840,3050,3045,3050,3045,100
+20250324,144700,68108060,3045,3045,3045,3045,100
+20250324,144600,67803560,3045,3045,3045,3045,200
+20250324,144500,67194560,3045,3045,3045,3045,149
+20250324,144400,66740855,3045,3045,3045,3045,418
+20250324,144300,65468045,3050,3050,3050,3050,200
+20250324,144200,64858045,3050,3050,3050,3050,100
+20250324,144100,64553045,3050,3050,3050,3050,204
+20250324,144000,63930845,3050,3050,3050,3050,100
+20250324,143900,63625845,3050,3050,3050,3050,100
+20250324,143800,63320845,3050,3050,3050,3050,200
+20250324,143700,62710845,3050,3050,3050,3050,101
+20250324,143600,62402795,3050,3050,3050,3050,276
+20250324,143500,61560995,3050,3050,3050,3050,100
+20250324,143400,61255995,3050,3050,3050,3050,100
+20250324,143300,60950995,3050,3050,3050,3050,200
+20250324,143200,60340995,3050,3050,3050,3050,124
+20250324,143100,59962795,3050,3050,3050,3050,200
+20250324,143000,59352795,3050,3050,3050,3050,100
+20250324,142900,59047795,3055,3055,3055,3055,100
+20250324,142800,58742295,3055,3055,3055,3055,200
+20250324,142700,58131295,3055,3055,3055,3055,100
+20250324,142600,57825795,3055,3055,3055,3055,100
+20250324,142500,57520295,3055,3055,3055,3055,200
+20250324,142400,56909295,3055,3055,3055,3055,100
+20250324,142300,56603795,3055,3050,3055,3050,200
+20250324,142200,55993035,3055,3055,3055,3055,100
+20250324,142100,55687535,3055,3055,3055,3055,100
+20250324,142000,55382035,3055,3055,3055,3050,200
+20250324,141900,54771285,3060,3060,3060,3060,249
+20250324,141800,54009345,3060,3050,3060,3050,288
+20250324,141700,53130195,3050,3050,3050,3050,253
+20250324,141600,52358545,3050,3050,3050,3050,100
+20250324,141500,52053545,3050,3045,3050,3045,200
+20250324,141400,51443625,3045,3040,3045,3040,100
+20250324,141300,51139245,3040,3040,3040,3040,101
+20250324,141200,50832205,3040,3040,3045,3040,589
+20250324,141100,49041535,3040,3030,3040,3030,784
+20250324,141000,46665390,3030,3030,3030,3030,200
+20250324,140900,46059390,3030,3025,3030,3025,100
+20250324,140800,45756560,3025,3025,3030,3025,817
+20250324,140700,43284385,3025,3025,3025,3025,200
+20250324,140600,42679385,3025,3025,3025,3025,100
+20250324,140500,42376885,3025,3020,3025,3020,200
+20250324,140400,41772375,3020,3020,3020,3020,231
+20250324,140300,41074755,3020,3020,3020,3020,100
+20250324,140200,40772755,3020,3020,3020,3020,200
+20250324,140100,40168755,3020,3020,3020,3020,114
+20250324,140000,39824475,3020,3020,3020,3020,200
+20250324,135900,39220475,3020,3020,3020,3020,0
+20250324,135800,39220475,3020,3020,3020,3020,0
+20250324,135700,39220475,3020,3020,3020,3020,0
+20250324,135600,39220475,3020,3020,3020,3020,0
+20250324,135500,39220475,3020,3020,3020,3020,0
+20250324,135400,39220475,3020,3020,3020,3020,0
+20250324,135300,39220475,3020,3020,3020,3020,0
+20250324,135200,39220475,3020,3020,3020,3020,135
+20250324,135100,38812775,3020,3020,3020,3020,0
+20250324,135000,38812775,3020,3020,3020,3020,0
+20250324,134900,38812775,3020,3020,3020,3020,15
+20250324,134800,38767475,3010,3010,3010,3010,0
+20250324,134700,38767475,3010,3010,3010,3010,0
+20250324,134600,38767475,3010,3010,3010,3010,0
+20250324,134500,38767475,3010,3010,3010,3010,0
+20250324,134400,38767475,3010,3010,3010,3010,0
+20250324,134300,38767475,3010,3010,3010,3010,0
+20250324,134200,38767475,3010,3010,3010,3010,0
+20250324,134100,38767475,3010,3010,3010,3010,0
+20250324,134000,38767475,3010,3010,3010,3010,0
+20250324,133900,38767475,3010,3010,3010,3010,0
+20250324,133800,38767475,3010,3010,3010,3010,0
+20250324,133700,38767475,3010,3010,3010,3010,0
+20250324,133600,38767475,3010,3010,3010,3010,0
+20250324,133500,38767475,3010,3010,3010,3010,0
+20250324,133400,38767475,3010,3010,3010,3010,0
+20250324,133300,38767475,3010,3010,3010,3010,0
+20250324,133200,38767475,3010,3010,3010,3010,0
+20250324,133100,38767475,3010,3010,3010,3010,0
+20250324,133000,38767475,3010,3010,3010,3010,10
+20250324,132900,38737375,3005,3005,3005,3005,0
+20250324,132800,38737375,3005,3005,3005,3005,0
+20250324,132700,38737375,3005,3005,3005,3005,0
+20250324,132600,38737375,3005,3005,3005,3005,0
+20250324,132500,38737375,3005,3005,3005,3005,0
+20250324,132400,38737375,3005,3005,3005,3005,0
+20250324,132300,38737375,3005,3005,3005,3005,0
+20250324,132200,38737375,3005,3005,3005,3005,0
+20250324,132100,38737375,3005,3005,3005,3005,0
+20250324,132000,38737375,3005,3005,3005,3005,0
+20250324,131900,38737375,3005,3015,3015,3005,1802
+20250324,131800,33320870,3020,3020,3020,3020,0
+20250324,131700,33320870,3020,3020,3020,3020,2
+20250324,131600,33314830,3020,3020,3020,3020,0
+20250324,131500,33314830,3020,3020,3020,3020,30
+20250324,131400,33224230,3020,3020,3020,3020,0
+20250324,131300,33224230,3020,3020,3020,3020,0
+20250324,131200,33224230,3020,3020,3020,3020,154
+20250324,131100,32759150,3020,3020,3020,3020,346
+20250324,131000,31714230,3020,3015,3020,3010,445
+20250324,130900,30374610,3020,3020,3020,3020,18
+20250324,130800,30320250,3020,3020,3020,3020,0
+20250324,130700,30320250,3020,3020,3020,3020,0
+20250324,130600,30320250,3020,3020,3020,3020,0
+20250324,130500,30320250,3020,3020,3020,3020,4
+20250324,130400,30308170,3020,3020,3020,3020,0
+20250324,130300,30308170,3020,3020,3020,3020,0
+20250324,130200,30308170,3020,3020,3020,3020,0
+20250324,130100,30308170,3020,3020,3020,3020,0
+20250324,130000,30308170,3020,3020,3020,3020,0
+20250324,125900,30308170,3020,3020,3020,3020,0
+20250324,125800,30308170,3020,3020,3020,3020,0
+20250324,125700,30308170,3020,3020,3020,3020,0
+20250324,125600,30308170,3020,3020,3020,3020,0
+20250324,125500,30308170,3020,3020,3020,3020,4
+20250324,125400,30296090,3020,3020,3020,3020,0
+20250324,125300,30296090,3020,3020,3020,3020,0
+20250324,125200,30296090,3020,3020,3020,3020,0
+20250324,125100,30296090,3020,3020,3020,3020,0
+20250324,125000,30296090,3020,3020,3020,3020,0
+20250324,124900,30296090,3020,3020,3020,3020,0
+20250324,124800,30296090,3020,3020,3020,3020,0
+20250324,124700,30296090,3020,3020,3020,3020,0
+20250324,124600,30296090,3020,3020,3020,3020,0
+20250324,124500,30296090,3020,3020,3020,3020,0
+20250324,124400,30296090,3020,3015,3020,3015,9
+20250324,124300,30268950,3010,3010,3010,3010,0
+20250324,124200,30268950,3010,3010,3010,3010,0
+20250324,124100,30268950,3010,3010,3010,3010,0
+20250324,124000,30268950,3010,3010,3010,3010,0
+20250324,123900,30268950,3010,3010,3010,3010,0
+20250324,123800,30268950,3010,3010,3010,3010,0
+20250324,123700,30268950,3010,3010,3010,3010,0
+20250324,123600,30268950,3010,3010,3010,3010,0
+20250324,123500,30268950,3010,3010,3010,3010,0
+20250324,123400,30268950,3010,3010,3010,3010,0
+20250324,123300,30268950,3010,3010,3010,3010,0
+20250324,123200,30268950,3010,3010,3010,3010,0
+20250324,123100,30268950,3010,3010,3010,3010,0
+20250324,123000,30268950,3010,3010,3010,3010,0
+20250324,122900,30268950,3010,3010,3010,3010,0
+20250324,122800,30268950,3010,3010,3010,3010,0
+20250324,122700,30268950,3010,3010,3010,3010,0
+20250324,122600,30268950,3010,3010,3010,3010,0
+20250324,122500,30268950,3010,3010,3010,3010,0
+20250324,122400,30268950,3010,3015,3015,3010,34
+20250324,122300,30166520,3015,3015,3015,3015,0
+20250324,122200,30166520,3015,3015,3015,3015,0
+20250324,122100,30166520,3015,3015,3015,3015,0
+20250324,122000,30166520,3015,3015,3015,3015,0
+20250324,121900,30166520,3015,3015,3015,3015,0
+20250324,121800,30166520,3015,3015,3015,3015,0
+20250324,121700,30166520,3015,3015,3015,3015,0
+20250324,121600,30166520,3015,3015,3015,3015,0
+20250324,121500,30166520,3015,3015,3015,3015,48
+20250324,121400,30021800,3015,3015,3015,3015,0
+20250324,121300,30021800,3015,3015,3015,3015,0
+20250324,121200,30021800,3015,3015,3015,3015,0
+20250324,121100,30021800,3015,3015,3015,3015,12
+20250324,121000,29985620,3015,3015,3015,3015,0
+20250324,120900,29985620,3015,3015,3015,3015,1
+20250324,120800,29982605,3015,3015,3015,3015,0
+20250324,120700,29982605,3015,3015,3015,3015,0
+20250324,120600,29982605,3015,3015,3015,3015,0
+20250324,120500,29982605,3015,3015,3015,3015,0
+20250324,120400,29982605,3015,3015,3015,3015,0
+20250324,120300,29982605,3015,3015,3015,3015,0
+20250324,120200,29982605,3015,3015,3015,3015,0
+20250324,120100,29982605,3015,3015,3015,3015,81
+20250324,120000,29738390,3015,3015,3015,3015,5
+20250324,115900,29723315,3015,3015,3015,3015,0
+20250324,115800,29723315,3015,3015,3015,3015,0
+20250324,115700,29723315,3015,3015,3015,3015,0
+20250324,115600,29723315,3015,3015,3015,3015,0
+20250324,115500,29723315,3015,3015,3015,3015,0
+20250324,115400,29723315,3015,3015,3015,3015,0
+20250324,115300,29723315,3015,3015,3015,3015,0
+20250324,115200,29723315,3015,3015,3015,3015,0
+20250324,115100,29723315,3015,3015,3015,3015,0
+20250324,115000,29723315,3015,3015,3015,3015,0
+20250324,114900,29723315,3015,3015,3015,3015,0
+20250324,114800,29723315,3015,3015,3015,3015,0
+20250324,114700,29723315,3015,3015,3015,3015,0
+20250324,114600,29723315,3015,3015,3015,3015,0
+20250324,114500,29723315,3015,3015,3015,3015,0
+20250324,114400,29723315,3015,3015,3015,3015,0
+20250324,114300,29723315,3015,3015,3015,3015,0
+20250324,114200,29723315,3015,3015,3015,3015,0
+20250324,114100,29723315,3015,3015,3015,3015,0
+20250324,114000,29723315,3015,3015,3015,3015,0
+20250324,113900,29723315,3015,3015,3015,3015,0
+20250324,113800,29723315,3015,3015,3015,3015,0
+20250324,113700,29723315,3015,3015,3015,3015,0
+20250324,113600,29723315,3015,3015,3015,3015,0
+20250324,113500,29723315,3015,3015,3015,3015,0
+20250324,113400,29723315,3015,3015,3015,3015,0
+20250324,113300,29723315,3015,3015,3015,3015,0
+20250324,113200,29723315,3015,3015,3015,3015,0
+20250324,113100,29723315,3015,3015,3015,3015,0
+20250324,113000,29723315,3015,3015,3015,3015,0
+20250324,112900,29723315,3015,3015,3015,3015,0
+20250324,112800,29723315,3015,3015,3015,3015,0
+20250324,112700,29723315,3015,3015,3015,3015,0
+20250324,112600,29723315,3015,3015,3015,3015,6
+20250324,112500,29705225,3015,3015,3015,3015,0
+20250324,112400,29705225,3015,3015,3015,3015,0
+20250324,112300,29705225,3015,3015,3015,3015,25
+20250324,112200,29629850,3015,3015,3015,3015,0
+20250324,112100,29629850,3015,3015,3015,3015,0
+20250324,112000,29629850,3015,3015,3015,3015,0
+20250324,111900,29629850,3015,3015,3015,3015,0
+20250324,111800,29629850,3015,3015,3015,3015,0
+20250324,111700,29629850,3015,3015,3015,3015,0
+20250324,111600,29629850,3015,3015,3015,3015,0
+20250324,111500,29629850,3015,3015,3015,3015,0
+20250324,111400,29629850,3015,3015,3015,3015,0
+20250324,111300,29629850,3015,3015,3015,3015,0
+20250324,111200,29629850,3015,3015,3015,3015,0
+20250324,111100,29629850,3015,3015,3015,3015,0
+20250324,111000,29629850,3015,3015,3015,3015,0
+20250324,110900,29629850,3015,3015,3015,3015,0
+20250324,110800,29629850,3015,3015,3015,3015,0
+20250324,110700,29629850,3015,3015,3015,3015,0
+20250324,110600,29629850,3015,3015,3015,3015,0
+20250324,110500,29629850,3015,3015,3015,3015,0
+20250324,110400,29629850,3015,3015,3015,3015,0
+20250324,110300,29629850,3015,3015,3015,3015,0
+20250324,110200,29629850,3015,3015,3015,3015,0
+20250324,110100,29629850,3015,3015,3015,3015,0
+20250324,110000,29629850,3015,3015,3015,3015,0
+20250324,105900,29629850,3015,3015,3015,3015,0
+20250324,105800,29629850,3015,3015,3015,3015,16
+20250324,105700,29581610,3005,3005,3005,3005,0
+20250324,105600,29581610,3005,3005,3005,3005,0
+20250324,105500,29581610,3005,3005,3005,3005,0
+20250324,105400,29581610,3005,3005,3005,3005,0
+20250324,105300,29581610,3005,3005,3005,3005,0
+20250324,105200,29581610,3005,3005,3005,3005,0
+20250324,105100,29581610,3005,3005,3005,3005,0
+20250324,105000,29581610,3005,3005,3005,3005,0
+20250324,104900,29581610,3005,3005,3005,3005,0
+20250324,104800,29581610,3005,3015,3015,3005,1500
+20250324,104700,25069460,3035,3035,3035,3035,0
+20250324,104600,25069460,3035,3035,3035,3035,0
+20250324,104500,25069460,3035,3035,3035,3035,0
+20250324,104400,25069460,3035,3035,3035,3035,0
+20250324,104300,25069460,3035,3035,3035,3035,0
+20250324,104200,25069460,3035,3035,3035,3035,0
+20250324,104100,25069460,3035,3035,3035,3035,0
+20250324,104000,25069460,3035,3035,3035,3035,0
+20250324,103900,25069460,3035,3035,3035,3035,0
+20250324,103800,25069460,3035,3035,3035,3035,0
+20250324,103700,25069460,3035,3035,3035,3035,0
+20250324,103600,25069460,3035,3035,3035,3035,78
+20250324,103500,24832730,3035,3035,3035,3035,0
+20250324,103400,24832730,3035,3035,3035,3035,0
+20250324,103300,24832730,3035,3035,3035,3035,0
+20250324,103200,24832730,3035,3035,3035,3035,0
+20250324,103100,24832730,3035,3035,3035,3035,78
+20250324,103000,24596000,3035,3035,3035,3035,0
+20250324,102900,24596000,3035,3035,3035,3035,0
+20250324,102800,24596000,3035,3035,3035,3035,0
+20250324,102700,24596000,3035,3035,3035,3035,0
+20250324,102600,24596000,3035,3025,3035,3025,78
+20250324,102500,24359525,3025,3025,3025,3025,0
+20250324,102400,24359525,3025,3025,3025,3025,0
+20250324,102300,24359525,3025,3025,3025,3025,0
+20250324,102200,24359525,3025,3025,3025,3025,0
+20250324,102100,24359525,3025,3025,3025,3025,0
+20250324,102000,24359525,3025,3025,3025,3025,0
+20250324,101900,24359525,3025,3025,3025,3025,0
+20250324,101800,24359525,3025,3025,3025,3025,0
+20250324,101700,24359525,3025,3025,3025,3025,1
+20250324,101600,24356500,3025,3025,3025,3025,13
+20250324,101500,24317175,3000,3000,3000,3000,0
+20250324,101400,24317175,3000,3000,3000,3000,0
+20250324,101300,24317175,3000,3015,3015,3000,500
+20250324,101200,22815785,3020,3020,3020,3020,0
+20250324,101100,22815785,3020,3020,3020,3020,0
+20250324,101000,22815785,3020,3020,3020,3020,0
+20250324,100900,22815785,3020,3020,3020,3020,0
+20250324,100800,22815785,3020,3020,3020,3020,13
+20250324,100700,22776525,3035,3035,3035,3035,0
+20250324,100600,22776525,3035,3035,3035,3035,0
+20250324,100500,22776525,3035,3035,3035,3035,0
+20250324,100400,22776525,3035,3035,3035,3035,0
+20250324,100300,22776525,3035,3035,3035,3035,0
+20250324,100200,22776525,3035,3035,3035,3035,0
+20250324,100100,22776525,3035,3035,3035,3035,0
+20250324,100000,22776525,3035,3035,3035,3035,0
+20250324,095900,22776525,3035,3030,3035,3030,100
+20250324,095800,22473515,3030,3025,3030,3025,100
+20250324,095700,22170815,3025,3030,3030,3025,175
+20250324,095600,21640940,3030,3030,3030,3030,100
+20250324,095500,21337940,3030,3030,3030,3030,200
+20250324,095400,20731940,3030,3030,3030,3030,0
+20250324,095300,20731940,3030,3030,3030,3030,132
+20250324,095200,20331980,3035,3030,3035,3030,100
+20250324,095100,20028975,3030,3030,3030,3030,100
+20250324,095000,19725975,3030,3030,3030,3030,100
+20250324,094900,19422975,3030,3035,3035,3030,201
+20250324,094800,18813445,3030,3030,3030,3030,0
+20250324,094700,18813445,3030,3030,3030,3030,100
+20250324,094600,18510445,3035,3035,3035,3035,100
+20250324,094500,18206945,3035,3035,3035,3035,100
+20250324,094400,17903445,3030,3035,3040,3030,127
+20250324,094300,17517945,3030,3040,3040,3030,2
+20250324,094200,17511875,3040,3030,3040,3030,200
+20250324,094100,16904875,3030,3030,3050,3030,192
+20250324,094000,16322035,3030,3020,3030,3020,100
+20250324,093900,16019615,3020,3015,3020,3015,100
+20250324,093800,15717900,3015,3010,3015,3010,100
+20250324,093700,15416625,3010,3010,3010,3010,0
+20250324,093600,15416625,3010,2995,3010,2995,100
+20250324,093500,15116595,2995,2990,2995,2990,100
+20250324,093400,14817520,2990,2990,2990,2990,100
+20250324,093300,14518520,2990,2990,2990,2990,100
+20250324,093200,14219520,2990,2990,2990,2990,100
+20250324,093100,13920520,2990,2990,2990,2990,0
+20250324,093000,13920520,2990,2990,2990,2990,280
+20250324,092900,13083320,2990,2990,2990,2990,400
+20250324,092800,11887320,2990,2985,2990,2985,1100
+20250324,092700,8599815,2985,2985,2985,2985,101
+20250324,092600,8298330,2985,2985,2985,2985,0
+20250324,092500,8298330,2985,2985,2985,2985,100
+20250324,092400,7999830,2985,2985,2985,2985,100
+20250324,092300,7701330,2985,2985,2985,2985,100
+20250324,092200,7402830,2985,2985,2985,2985,100
+20250324,092100,7104330,2985,2985,2985,2985,100
+20250324,092000,6805830,2985,2985,2985,2985,0
+20250324,091900,6805830,2985,2985,2985,2985,100
+20250324,091800,6507330,2990,2985,2990,2985,100
+20250324,091700,6208760,2985,2985,2985,2985,100
+20250324,091600,5910260,2965,2990,2990,2965,101
+20250324,091500,5608295,2985,2985,2985,2985,100
+20250324,091400,5309795,2960,2965,2965,2960,323
+20250324,091300,4353590,2990,2990,2990,2990,100
+20250324,091200,4054590,2990,2990,2990,2990,100
+20250324,091100,3755590,2990,2985,2990,2985,100
+20250324,091000,3456625,2985,2985,2985,2985,100
+20250324,090900,3158125,2985,2985,2985,2985,100
+20250324,090800,2859625,2960,2965,2965,2960,50
+20250324,090700,2711555,2985,2985,2985,2985,100
+20250324,090600,2413055,2990,2990,2990,2990,100
+20250324,090500,2114055,2990,2990,2990,2990,100
+20250324,090400,1815055,2990,2985,2990,2985,100
+20250324,090300,1516180,2985,2985,2985,2985,0
+20250324,090200,1516180,2985,2980,2985,2980,100
+20250324,090100,1217705,2985,2960,2985,2960,108
+20250324,090000,895500,2985,2985,2985,2985,300

238120/min/candle-20250325.csv

@@ -0,0 +1,713 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205100,17723845,2985,2985,2985,2985,860
+20250325,205000,17723845,2985,2985,2985,2985,0
+20250325,204900,17723845,2985,2985,2985,2985,0
+20250325,204800,17723845,2985,2985,2985,2985,0
+20250325,204700,17723845,2985,2985,2985,2985,0
+20250325,204600,17723845,2985,2985,2985,2985,0
+20250325,204500,17723845,2985,2985,2985,2985,0
+20250325,204400,17723845,2985,2985,2985,2985,0
+20250325,204300,17723845,2985,2985,2985,2985,0
+20250325,204200,17723845,2985,2985,2985,2985,0
+20250325,204100,17723845,2985,2985,2985,2985,0
+20250325,204000,17723845,2985,2985,2985,2985,0
+20250325,203900,17723845,2985,2985,2985,2985,0
+20250325,203800,17723845,2985,2985,2985,2985,0
+20250325,203700,17723845,2985,2985,2985,2985,0
+20250325,203600,17723845,2985,2985,2985,2985,0
+20250325,203500,17723845,2985,2985,2985,2985,0
+20250325,203400,17723845,2985,2985,2985,2985,0
+20250325,203300,17723845,2985,2985,2985,2985,0
+20250325,203200,17723845,2985,2985,2985,2985,0
+20250325,203100,17723845,2985,2985,2985,2985,0
+20250325,203000,17723845,2985,2985,2985,2985,0
+20250325,202900,17723845,2985,2985,2985,2985,0
+20250325,202800,17723845,2985,2985,2985,2985,0
+20250325,202700,17723845,2985,2985,2985,2985,0
+20250325,202600,17723845,2985,2985,2985,2985,0
+20250325,202500,17723845,2985,2985,2985,2985,0
+20250325,202400,17723845,2985,2985,2985,2985,0
+20250325,202300,17723845,2985,2985,2985,2985,0
+20250325,202200,17723845,2985,2985,2985,2985,0
+20250325,202100,17723845,2985,2985,2985,2985,860
+20250325,202000,17723845,2985,2985,2985,2985,0
+20250325,201900,17723845,2985,2985,2985,2985,0
+20250325,201800,17723845,2985,2985,2985,2985,0
+20250325,201700,17723845,2985,2985,2985,2985,0
+20250325,201600,17723845,2985,2985,2985,2985,0
+20250325,201500,17723845,2985,2985,2985,2985,0
+20250325,201400,17723845,2985,2985,2985,2985,0
+20250325,201300,17723845,2985,2985,2985,2985,0
+20250325,201200,17723845,2985,2985,2985,2985,0
+20250325,201100,17723845,2985,2985,2985,2985,0
+20250325,201000,17723845,2985,2985,2985,2985,0
+20250325,200900,17723845,2985,2985,2985,2985,0
+20250325,200800,17723845,2985,2985,2985,2985,0
+20250325,200700,17723845,2985,2985,2985,2985,0
+20250325,200600,17723845,2985,2985,2985,2985,0
+20250325,200500,17723845,2985,2985,2985,2985,0
+20250325,200400,17723845,2985,2985,2985,2985,0
+20250325,200300,17723845,2985,2985,2985,2985,0
+20250325,200200,17723845,2985,2985,2985,2985,0
+20250325,200100,17723845,2985,2985,2985,2985,0
+20250325,200000,17723845,2985,2985,2985,2985,0
+20250325,195900,17723845,2985,2985,2985,2985,0
+20250325,195800,17723845,2985,2985,2985,2985,0
+20250325,195700,17723845,2985,2985,2985,2985,0
+20250325,195600,17723845,2985,2985,2985,2985,0
+20250325,195500,17723845,2985,2985,2985,2985,0
+20250325,195400,17723845,2985,2985,2985,2985,0
+20250325,195300,17723845,2985,2985,2985,2985,0
+20250325,195200,17723845,2985,2985,2985,2985,0
+20250325,195100,17723845,2985,2985,2985,2985,860
+20250325,195000,17723845,2985,2985,2985,2985,0
+20250325,194900,17723845,2985,2985,2985,2985,0
+20250325,194800,17723845,2985,2985,2985,2985,0
+20250325,194700,17723845,2985,2985,2985,2985,0
+20250325,194600,17723845,2985,2985,2985,2985,0
+20250325,194500,17723845,2985,2985,2985,2985,0
+20250325,194400,17723845,2985,2985,2985,2985,0
+20250325,194300,17723845,2985,2985,2985,2985,0
+20250325,194200,17723845,2985,2985,2985,2985,0
+20250325,194100,17723845,2985,2985,2985,2985,0
+20250325,194000,17723845,2985,2985,2985,2985,0
+20250325,193900,17723845,2985,2985,2985,2985,0
+20250325,193800,17723845,2985,2985,2985,2985,0
+20250325,193700,17723845,2985,2985,2985,2985,0
+20250325,193600,17723845,2985,2985,2985,2985,0
+20250325,193500,17723845,2985,2985,2985,2985,0
+20250325,193400,17723845,2985,2985,2985,2985,0
+20250325,193300,17723845,2985,2985,2985,2985,0
+20250325,193200,17723845,2985,2985,2985,2985,0
+20250325,193100,17723845,2985,2985,2985,2985,0
+20250325,193000,17723845,2985,2985,2985,2985,0
+20250325,192900,17723845,2985,2985,2985,2985,0
+20250325,192800,17723845,2985,2985,2985,2985,0
+20250325,192700,17723845,2985,2985,2985,2985,0
+20250325,192600,17723845,2985,2985,2985,2985,0
+20250325,192500,17723845,2985,2985,2985,2985,0
+20250325,192400,17723845,2985,2985,2985,2985,0
+20250325,192300,17723845,2985,2985,2985,2985,0
+20250325,192200,17723845,2985,2985,2985,2985,0
+20250325,192100,17723845,2985,2985,2985,2985,860
+20250325,192000,17723845,2985,2985,2985,2985,0
+20250325,191900,17723845,2985,2985,2985,2985,0
+20250325,191800,17723845,2985,2985,2985,2985,0
+20250325,191700,17723845,2985,2985,2985,2985,0
+20250325,191600,17723845,2985,2985,2985,2985,0
+20250325,191500,17723845,2985,2985,2985,2985,0
+20250325,191400,17723845,2985,2985,2985,2985,0
+20250325,191300,17723845,2985,2985,2985,2985,0
+20250325,191200,17723845,2985,2985,2985,2985,0
+20250325,191100,17723845,2985,2985,2985,2985,0
+20250325,191000,17723845,2985,2985,2985,2985,0
+20250325,190900,17723845,2985,2985,2985,2985,0
+20250325,190800,17723845,2985,2985,2985,2985,0
+20250325,190700,17723845,2985,2985,2985,2985,0
+20250325,190600,17723845,2985,2985,2985,2985,0
+20250325,190500,17723845,2985,2985,2985,2985,0
+20250325,190400,17723845,2985,2985,2985,2985,0
+20250325,190300,17723845,2985,2985,2985,2985,0
+20250325,190200,17723845,2985,2985,2985,2985,0
+20250325,190100,17723845,2985,2985,2985,2985,0
+20250325,190000,17723845,2985,2985,2985,2985,0
+20250325,185900,17723845,2985,2985,2985,2985,0
+20250325,185800,17723845,2985,2985,2985,2985,0
+20250325,185700,17723845,2985,2985,2985,2985,0
+20250325,185600,17723845,2985,2985,2985,2985,0
+20250325,185500,17723845,2985,2985,2985,2985,0
+20250325,185400,17723845,2985,2985,2985,2985,0
+20250325,185300,17723845,2985,2985,2985,2985,0
+20250325,185200,17723845,2985,2985,2985,2985,0
+20250325,185100,17723845,2985,2985,2985,2985,860
+20250325,185000,17723845,2985,2985,2985,2985,0
+20250325,184900,17723845,2985,2985,2985,2985,0
+20250325,184800,17723845,2985,2985,2985,2985,0
+20250325,184700,17723845,2985,2985,2985,2985,0
+20250325,184600,17723845,2985,2985,2985,2985,0
+20250325,184500,17723845,2985,2985,2985,2985,0
+20250325,184400,17723845,2985,2985,2985,2985,0
+20250325,184300,17723845,2985,2985,2985,2985,0
+20250325,184200,17723845,2985,2985,2985,2985,0
+20250325,184100,17723845,2985,2985,2985,2985,0
+20250325,184000,17723845,2985,2985,2985,2985,0
+20250325,183900,17723845,2985,2985,2985,2985,0
+20250325,183800,17723845,2985,2985,2985,2985,0
+20250325,183700,17723845,2985,2985,2985,2985,0
+20250325,183600,17723845,2985,2985,2985,2985,0
+20250325,183500,17723845,2985,2985,2985,2985,0
+20250325,183400,17723845,2985,2985,2985,2985,0
+20250325,183300,17723845,2985,2985,2985,2985,0
+20250325,183200,17723845,2985,2985,2985,2985,0
+20250325,183100,17723845,2985,2985,2985,2985,0
+20250325,183000,17723845,2985,2985,2985,2985,0
+20250325,182900,17723845,2985,2985,2985,2985,0
+20250325,182800,17723845,2985,2985,2985,2985,0
+20250325,182700,17723845,2985,2985,2985,2985,0
+20250325,182600,17723845,2985,2985,2985,2985,0
+20250325,182500,17723845,2985,2985,2985,2985,0
+20250325,182400,17723845,2985,2985,2985,2985,0
+20250325,182300,17723845,2985,2985,2985,2985,0
+20250325,182200,17723845,2985,2985,2985,2985,0
+20250325,182100,17723845,2985,2985,2985,2985,860
+20250325,182000,17723845,2985,2985,2985,2985,0
+20250325,181900,17723845,2985,2985,2985,2985,0
+20250325,181800,17723845,2985,2985,2985,2985,0
+20250325,181700,17723845,2985,2985,2985,2985,0
+20250325,181600,17723845,2985,2985,2985,2985,0
+20250325,181500,17723845,2985,2985,2985,2985,0
+20250325,181400,17723845,2985,2985,2985,2985,0
+20250325,181300,17723845,2985,2985,2985,2985,0
+20250325,181200,17723845,2985,2985,2985,2985,0
+20250325,181100,17723845,2985,2985,2985,2985,0
+20250325,181000,17723845,2985,2985,2985,2985,0
+20250325,180900,17723845,2985,2985,2985,2985,0
+20250325,180800,17723845,2985,2985,2985,2985,0
+20250325,180700,17723845,2985,2985,2985,2985,0
+20250325,180600,17723845,2985,2985,2985,2985,0
+20250325,180500,17723845,2985,2985,2985,2985,0
+20250325,180400,17723845,2985,2985,2985,2985,0
+20250325,180300,17723845,2985,2985,2985,2985,0
+20250325,180200,17723845,2985,2985,2985,2985,0
+20250325,180100,17723845,2985,2985,2985,2985,0
+20250325,180000,17723845,2985,2985,2985,2985,0
+20250325,175900,17723845,2985,2985,2985,2985,0
+20250325,175800,17723845,2985,2985,2985,2985,0
+20250325,175700,17723845,2985,2985,2985,2985,0
+20250325,175600,17723845,2985,2985,2985,2985,0
+20250325,175500,17723845,2985,2985,2985,2985,0
+20250325,175400,17723845,2985,2985,2985,2985,0
+20250325,175300,17723845,2985,2985,2985,2985,0
+20250325,175200,17723845,2985,2985,2985,2985,0
+20250325,175100,17723845,2985,2985,2985,2985,860
+20250325,175000,17723845,2985,2985,2985,2985,0
+20250325,174900,17723845,2985,2985,2985,2985,0
+20250325,174800,17723845,2985,2985,2985,2985,0
+20250325,174700,17723845,2985,2985,2985,2985,0
+20250325,174600,17723845,2985,2985,2985,2985,0
+20250325,174500,17723845,2985,2985,2985,2985,0
+20250325,174400,17723845,2985,2985,2985,2985,0
+20250325,174300,17723845,2985,2985,2985,2985,0
+20250325,174200,17723845,2985,2985,2985,2985,0
+20250325,174100,17723845,2985,2985,2985,2985,0
+20250325,174000,17723845,2985,2985,2985,2985,0
+20250325,173900,17723845,2985,2985,2985,2985,0
+20250325,173800,17723845,2985,2985,2985,2985,0
+20250325,173700,17723845,2985,2985,2985,2985,0
+20250325,173600,17723845,2985,2985,2985,2985,0
+20250325,173500,17723845,2985,2985,2985,2985,0
+20250325,173400,17723845,2985,2985,2985,2985,0
+20250325,173300,17723845,2985,2985,2985,2985,0
+20250325,173200,17723845,2985,2985,2985,2985,0
+20250325,173100,17723845,2985,2985,2985,2985,0
+20250325,173000,17723845,2985,2985,2985,2985,0
+20250325,172900,17723845,2985,2985,2985,2985,0
+20250325,172800,17723845,2985,2985,2985,2985,0
+20250325,172700,17723845,2985,2985,2985,2985,0
+20250325,172600,17723845,2985,2985,2985,2985,0
+20250325,172500,17723845,2985,2985,2985,2985,0
+20250325,172400,17723845,2985,2985,2985,2985,0
+20250325,172300,17723845,2985,2985,2985,2985,0
+20250325,172200,17723845,2985,2985,2985,2985,0
+20250325,172100,17723845,2985,2985,2985,2985,860
+20250325,172000,17723845,2985,2985,2985,2985,0
+20250325,171900,17723845,2985,2985,2985,2985,0
+20250325,171800,17723845,2985,2985,2985,2985,0
+20250325,171700,17723845,2985,2985,2985,2985,0
+20250325,171600,17723845,2985,2985,2985,2985,0
+20250325,171500,17723845,2985,2985,2985,2985,0
+20250325,171400,17723845,2985,2985,2985,2985,0
+20250325,171300,17723845,2985,2985,2985,2985,0
+20250325,171200,17723845,2985,2985,2985,2985,0
+20250325,171100,17723845,2985,2985,2985,2985,0
+20250325,171000,17723845,2985,2985,2985,2985,0
+20250325,170900,17723845,2985,2985,2985,2985,0
+20250325,170800,17723845,2985,2985,2985,2985,0
+20250325,170700,17723845,2985,2985,2985,2985,0
+20250325,170600,17723845,2985,2985,2985,2985,0
+20250325,170500,17723845,2985,2985,2985,2985,0
+20250325,170400,17723845,2985,2985,2985,2985,0
+20250325,170300,17723845,2985,2985,2985,2985,0
+20250325,170200,17723845,2985,2985,2985,2985,0
+20250325,170100,17723845,2985,2985,2985,2985,0
+20250325,170000,17723845,2985,2985,2985,2985,0
+20250325,165900,17723845,2985,2985,2985,2985,0
+20250325,165800,17723845,2985,2985,2985,2985,0
+20250325,165700,17723845,2985,2985,2985,2985,0
+20250325,165600,17723845,2985,2985,2985,2985,0
+20250325,165500,17723845,2985,2985,2985,2985,0
+20250325,165400,17723845,2985,2985,2985,2985,0
+20250325,165300,17723845,2985,2985,2985,2985,0
+20250325,165200,17723845,2985,2985,2985,2985,0
+20250325,165100,17723845,2985,2985,2985,2985,860
+20250325,165000,17723845,2985,2985,2985,2985,0
+20250325,164900,17723845,2985,2985,2985,2985,0
+20250325,164800,17723845,2985,2985,2985,2985,0
+20250325,164700,17723845,2985,2985,2985,2985,0
+20250325,164600,17723845,2985,2985,2985,2985,0
+20250325,164500,17723845,2985,2985,2985,2985,0
+20250325,164400,17723845,2985,2985,2985,2985,0
+20250325,164300,17723845,2985,2985,2985,2985,0
+20250325,164200,17723845,2985,2985,2985,2985,0
+20250325,164100,17723845,2985,2985,2985,2985,0
+20250325,164000,17723845,2985,2985,2985,2985,0
+20250325,163900,17723845,2985,2985,2985,2985,0
+20250325,163800,17723845,2985,2985,2985,2985,0
+20250325,163700,17723845,2985,2985,2985,2985,0
+20250325,163600,17723845,2985,2985,2985,2985,0
+20250325,163500,17723845,2985,2985,2985,2985,0
+20250325,163400,17723845,2985,2985,2985,2985,0
+20250325,163300,17723845,2985,2985,2985,2985,0
+20250325,163200,17723845,2985,2985,2985,2985,0
+20250325,163100,17723845,2985,2985,2985,2985,0
+20250325,163000,17723845,2985,2985,2985,2985,0
+20250325,162900,17723845,2985,2985,2985,2985,0
+20250325,162800,17723845,2985,2985,2985,2985,0
+20250325,162700,17723845,2985,2985,2985,2985,0
+20250325,162600,17723845,2985,2985,2985,2985,0
+20250325,162500,17723845,2985,2985,2985,2985,0
+20250325,162400,17723845,2985,2985,2985,2985,0
+20250325,162300,17723845,2985,2985,2985,2985,0
+20250325,162200,17723845,2985,2985,2985,2985,0
+20250325,162100,17723845,2985,2985,2985,2985,860
+20250325,162000,17723845,2985,2985,2985,2985,0
+20250325,161900,17723845,2985,2985,2985,2985,0
+20250325,161800,17723845,2985,2985,2985,2985,0
+20250325,161700,17723845,2985,2985,2985,2985,0
+20250325,161600,17723845,2985,2985,2985,2985,0
+20250325,161500,17723845,2985,2985,2985,2985,0
+20250325,161400,17723845,2985,2985,2985,2985,0
+20250325,161300,17723845,2985,2985,2985,2985,0
+20250325,161200,17723845,2985,2985,2985,2985,0
+20250325,161100,17723845,2985,2985,2985,2985,0
+20250325,161000,17723845,2985,2985,2985,2985,0
+20250325,160900,17723845,2985,2985,2985,2985,0
+20250325,160800,17723845,2985,2985,2985,2985,0
+20250325,160700,17723845,2985,2985,2985,2985,0
+20250325,160600,17723845,2985,2985,2985,2985,0
+20250325,160500,17723845,2985,2985,2985,2985,0
+20250325,160400,17723845,2985,2985,2985,2985,0
+20250325,160300,17723845,2985,2985,2985,2985,0
+20250325,160200,17723845,2985,2985,2985,2985,0
+20250325,160100,17723845,2985,2985,2985,2985,0
+20250325,160000,17723845,2985,2985,2985,2985,0
+20250325,155900,17723845,2985,2985,2985,2985,0
+20250325,155800,17723845,2985,2985,2985,2985,0
+20250325,155700,17723845,2985,2985,2985,2985,0
+20250325,155600,17723845,2985,2985,2985,2985,0
+20250325,155500,17723845,2985,2985,2985,2985,0
+20250325,155400,17723845,2985,2985,2985,2985,0
+20250325,155300,17723845,2985,2985,2985,2985,0
+20250325,155200,17723845,2985,2985,2985,2985,0
+20250325,155100,17723845,2985,2985,2985,2985,860
+20250325,155000,17723845,2985,2985,2985,2985,0
+20250325,154900,17723845,2985,2985,2985,2985,0
+20250325,154800,17723845,2985,2985,2985,2985,0
+20250325,154700,17723845,2985,2985,2985,2985,0
+20250325,154600,17723845,2985,2985,2985,2985,0
+20250325,154500,17723845,2985,2985,2985,2985,0
+20250325,154400,17723845,2985,2985,2985,2985,0
+20250325,154300,17723845,2985,2985,2985,2985,0
+20250325,154200,17723845,2985,2985,2985,2985,0
+20250325,154100,17723845,2985,2985,2985,2985,0
+20250325,154000,17723845,2985,2985,2985,2985,0
+20250325,153900,17723845,2985,2985,2985,2985,0
+20250325,153800,17723845,2985,2985,2985,2985,0
+20250325,153700,17723845,2985,2985,2985,2985,0
+20250325,153600,17723845,2985,2985,2985,2985,0
+20250325,153500,17723845,2985,2985,2985,2985,0
+20250325,153400,17723845,2985,2985,2985,2985,0
+20250325,153300,17723845,2985,2985,2985,2985,0
+20250325,153200,17723845,2985,2985,2985,2985,0
+20250325,153100,17723845,2985,2985,2985,2985,0
+20250325,153000,17723845,2985,2985,2985,2985,860
+20250325,152900,15156745,2955,2955,2955,2955,0
+20250325,152800,15156745,2955,2955,2955,2955,0
+20250325,152700,15156745,2955,2955,2955,2955,0
+20250325,152600,15156745,2955,2955,2955,2955,0
+20250325,152500,15156745,2955,2955,2955,2955,0
+20250325,152400,15156745,2955,2955,2955,2955,0
+20250325,152300,15156745,2955,2955,2955,2955,0
+20250325,152200,15156745,2955,2955,2955,2955,0
+20250325,152100,15156745,2955,2955,2955,2955,0
+20250325,152000,15156745,2955,2955,2955,2955,0
+20250325,151900,15156745,2955,2955,2955,2955,0
+20250325,151800,15156745,2955,2955,2955,2955,0
+20250325,151700,15156745,2955,2955,2955,2955,0
+20250325,151600,15156745,2955,2955,2955,2955,0
+20250325,151500,15156745,2955,2955,2955,2955,13
+20250325,151400,15118330,2955,2955,2955,2955,88
+20250325,151300,14858290,2955,2955,2955,2955,56
+20250325,151200,14692810,2970,2970,2970,2970,0
+20250325,151100,14692810,2970,2970,2970,2970,0
+20250325,151000,14692810,2970,2970,2970,2970,0
+20250325,150900,14692810,2970,2970,2970,2970,0
+20250325,150800,14692810,2970,2970,2970,2970,0
+20250325,150700,14692810,2970,2970,2970,2970,0
+20250325,150600,14692810,2970,2970,2970,2970,0
+20250325,150500,14692810,2970,2970,2970,2970,0
+20250325,150400,14692810,2970,2970,2970,2970,0
+20250325,150300,14692810,2970,2970,2970,2970,0
+20250325,150200,14692810,2970,2970,2970,2970,0
+20250325,150100,14692810,2970,2970,2970,2970,0
+20250325,150000,14692810,2970,2970,2970,2970,0
+20250325,145900,14692810,2970,2970,2970,2970,0
+20250325,145800,14692810,2970,2970,2970,2970,0
+20250325,145700,14692810,2970,2970,2970,2970,0
+20250325,145600,14692810,2970,2970,2970,2970,0
+20250325,145500,14692810,2970,2970,2970,2970,0
+20250325,145400,14692810,2970,2970,2970,2970,0
+20250325,145300,14692810,2970,2970,2970,2970,0
+20250325,145200,14692810,2970,2970,2970,2970,0
+20250325,145100,14692810,2970,2970,2970,2970,0
+20250325,145000,14692810,2970,2970,2970,2970,0
+20250325,144900,14692810,2970,2970,2970,2970,0
+20250325,144800,14692810,2970,2970,2970,2970,0
+20250325,144700,14692810,2970,2970,2970,2970,1
+20250325,144600,14689840,2970,2970,2970,2970,0
+20250325,144500,14689840,2970,2970,2970,2970,0
+20250325,144400,14689840,2970,2970,2970,2970,0
+20250325,144300,14689840,2970,2970,2970,2970,100
+20250325,144200,14392840,2970,2970,2970,2970,1
+20250325,144100,14389870,2955,2955,2955,2955,30
+20250325,144000,14301220,2970,2970,2970,2970,0
+20250325,143900,14301220,2970,2970,2970,2970,0
+20250325,143800,14301220,2970,2970,2970,2970,0
+20250325,143700,14301220,2970,2970,2970,2970,0
+20250325,143600,14301220,2970,2970,2970,2970,0
+20250325,143500,14301220,2970,2970,2970,2970,0
+20250325,143400,14301220,2970,2970,2970,2970,0
+20250325,143300,14301220,2970,2970,2970,2970,0
+20250325,143200,14301220,2970,2970,2970,2970,0
+20250325,143100,14301220,2970,2970,2970,2970,0
+20250325,143000,14301220,2970,2970,2970,2970,0
+20250325,142900,14301220,2970,2970,2970,2970,0
+20250325,142800,14301220,2970,2970,2970,2970,0
+20250325,142700,14301220,2970,2970,2970,2970,0
+20250325,142600,14301220,2970,2970,2970,2970,0
+20250325,142500,14301220,2970,2970,2970,2970,0
+20250325,142400,14301220,2970,2970,2970,2970,0
+20250325,142300,14301220,2970,2970,2970,2970,0
+20250325,142200,14301220,2970,2970,2970,2970,0
+20250325,142100,14301220,2970,2970,2970,2970,0
+20250325,142000,14301220,2970,2970,2970,2970,0
+20250325,141900,14301220,2970,2970,2970,2970,0
+20250325,141800,14301220,2970,2970,2970,2970,0
+20250325,141700,14301220,2970,2970,2970,2970,0
+20250325,141600,14301220,2970,2970,2970,2970,0
+20250325,141500,14301220,2970,2970,2970,2970,1
+20250325,141400,14298250,2960,2960,2960,2960,298
+20250325,141300,13416170,2970,2970,2970,2970,0
+20250325,141200,13416170,2970,2970,2970,2970,0
+20250325,141100,13416170,2970,2970,2970,2970,0
+20250325,141000,13416170,2970,2970,2970,2970,0
+20250325,140900,13416170,2970,2970,2970,2970,0
+20250325,140800,13416170,2970,2970,2970,2970,1
+20250325,140700,13413200,2960,2960,2960,2960,0
+20250325,140600,13413200,2960,2960,2960,2960,206
+20250325,140500,12803440,2970,2970,2970,2970,0
+20250325,140400,12803440,2970,2970,2970,2955,49
+20250325,140300,12658615,2955,2955,2955,2955,0
+20250325,140200,12658615,2955,2955,2955,2955,0
+20250325,140100,12658615,2955,2955,2955,2955,500
+20250325,140000,11181115,2970,2970,2970,2970,0
+20250325,135900,11181115,2970,2970,2970,2970,0
+20250325,135800,11181115,2970,2970,2970,2970,0
+20250325,135700,11181115,2970,2970,2970,2970,0
+20250325,135600,11181115,2970,2970,2970,2970,0
+20250325,135500,11181115,2970,2970,2970,2970,0
+20250325,135400,11181115,2970,2970,2970,2970,0
+20250325,135300,11181115,2970,2970,2970,2970,0
+20250325,135200,11181115,2970,2970,2970,2970,0
+20250325,135100,11181115,2970,2970,2970,2970,10
+20250325,135000,11151415,2970,2970,2970,2970,0
+20250325,134900,11151415,2970,2970,2970,2970,0
+20250325,134800,11151415,2970,2970,2970,2970,0
+20250325,134700,11151415,2970,2970,2970,2970,0
+20250325,134600,11151415,2970,2970,2970,2970,0
+20250325,134500,11151415,2970,2970,2970,2970,0
+20250325,134400,11151415,2970,2970,2970,2970,1
+20250325,134300,11148445,2950,2950,2950,2950,0
+20250325,134200,11148445,2950,2950,2950,2950,81
+20250325,134100,10909495,2950,2950,2950,2950,0
+20250325,134000,10909495,2950,2950,2950,2950,0
+20250325,133900,10909495,2950,2950,2950,2950,0
+20250325,133800,10909495,2950,2950,2950,2950,0
+20250325,133700,10909495,2950,2950,2950,2950,0
+20250325,133600,10909495,2950,2950,2950,2950,0
+20250325,133500,10909495,2950,2950,2950,2950,0
+20250325,133400,10909495,2950,2950,2950,2950,0
+20250325,133300,10909495,2950,2950,2950,2950,0
+20250325,133200,10909495,2950,2950,2950,2950,0
+20250325,133100,10909495,2950,2950,2950,2950,0
+20250325,133000,10909495,2950,2950,2950,2950,0
+20250325,132900,10909495,2950,2950,2950,2950,0
+20250325,132800,10909495,2950,2950,2950,2950,20
+20250325,132700,10850495,2970,2970,2970,2970,0
+20250325,132600,10850495,2970,2970,2970,2970,0
+20250325,132500,10850495,2970,2970,2970,2970,0
+20250325,132400,10850495,2970,2970,2970,2970,0
+20250325,132300,10850495,2970,2970,2970,2970,0
+20250325,132200,10850495,2970,2970,2970,2970,1
+20250325,132100,10847525,2950,2950,2950,2950,200
+20250325,132000,10257525,2970,2970,2970,2970,0
+20250325,131900,10257525,2970,2970,2970,2970,0
+20250325,131800,10257525,2970,2970,2970,2970,0
+20250325,131700,10257525,2970,2970,2970,2970,0
+20250325,131600,10257525,2970,2970,2970,2970,0
+20250325,131500,10257525,2970,2970,2970,2970,0
+20250325,131400,10257525,2970,2970,2970,2970,0
+20250325,131300,10257525,2970,2970,2970,2970,0
+20250325,131200,10257525,2970,2970,2970,2970,0
+20250325,131100,10257525,2970,2970,2970,2970,0
+20250325,131000,10257525,2970,2970,2970,2970,0
+20250325,130900,10257525,2970,2970,2970,2970,0
+20250325,130800,10257525,2970,2970,2970,2970,0
+20250325,130700,10257525,2970,2970,2970,2970,0
+20250325,130600,10257525,2970,2970,2970,2970,0
+20250325,130500,10257525,2970,2970,2970,2970,1
+20250325,130400,10254555,2965,2965,2965,2965,68
+20250325,130300,10052935,2965,2965,2965,2965,0
+20250325,130200,10052935,2965,2965,2965,2965,0
+20250325,130100,10052935,2965,2965,2965,2965,0
+20250325,130000,10052935,2965,2965,2965,2965,0
+20250325,125900,10052935,2965,2965,2965,2965,0
+20250325,125800,10052935,2965,2965,2965,2965,0
+20250325,125700,10052935,2965,2965,2965,2965,1
+20250325,125600,10049970,2965,2965,2965,2965,0
+20250325,125500,10049970,2965,2965,2965,2965,0
+20250325,125400,10049970,2965,2965,2965,2965,0
+20250325,125300,10049970,2965,2965,2965,2965,0
+20250325,125200,10049970,2965,2965,2965,2965,0
+20250325,125100,10049970,2965,2965,2965,2965,0
+20250325,125000,10049970,2965,2965,2965,2965,0
+20250325,124900,10049970,2965,2965,2965,2965,0
+20250325,124800,10049970,2965,2965,2965,2965,0
+20250325,124700,10049970,2965,2965,2965,2965,0
+20250325,124600,10049970,2965,2965,2965,2965,0
+20250325,124500,10049970,2965,2965,2965,2965,0
+20250325,124400,10049970,2965,2965,2965,2965,0
+20250325,124300,10049970,2965,2965,2965,2965,0
+20250325,124200,10049970,2965,2965,2965,2965,0
+20250325,124100,10049970,2965,2965,2965,2965,0
+20250325,124000,10049970,2965,2965,2965,2965,0
+20250325,123900,10049970,2965,2965,2965,2965,0
+20250325,123800,10049970,2965,2965,2965,2965,1
+20250325,123700,10047005,2945,2945,2945,2945,126
+20250325,123600,9675935,2965,2965,2965,2965,0
+20250325,123500,9675935,2965,2965,2965,2965,0
+20250325,123400,9675935,2965,2965,2965,2965,1
+20250325,123300,9672970,2945,2945,2945,2945,0
+20250325,123200,9672970,2945,2945,2945,2945,0
+20250325,123100,9672970,2945,2945,2945,2945,0
+20250325,123000,9672970,2945,2945,2945,2945,5
+20250325,122900,9658245,2940,2940,2940,2940,0
+20250325,122800,9658245,2940,2940,2940,2940,0
+20250325,122700,9658245,2940,2940,2940,2940,0
+20250325,122600,9658245,2940,2940,2940,2940,0
+20250325,122500,9658245,2940,2940,2940,2940,0
+20250325,122400,9658245,2940,2940,2940,2940,0
+20250325,122300,9658245,2940,2940,2940,2940,0
+20250325,122200,9658245,2940,2940,2940,2940,0
+20250325,122100,9658245,2940,2940,2940,2940,0
+20250325,122000,9658245,2940,2940,2940,2940,0
+20250325,121900,9658245,2940,2960,2960,2940,272
+20250325,121800,8855680,2960,2965,2965,2960,1000
+20250325,121700,5895635,2960,2960,2960,2960,0
+20250325,121600,5895635,2960,2960,2960,2960,0
+20250325,121500,5895635,2960,2960,2960,2960,0
+20250325,121400,5895635,2960,2960,2960,2960,1
+20250325,121300,5892675,2965,2965,2965,2965,0
+20250325,121200,5892675,2965,2965,2965,2965,0
+20250325,121100,5892675,2965,2965,2965,2965,798
+20250325,121000,3526605,2970,2970,2970,2970,0
+20250325,120900,3526605,2970,2970,2970,2970,0
+20250325,120800,3526605,2970,2970,2970,2970,0
+20250325,120700,3526605,2970,2970,2970,2970,0
+20250325,120600,3526605,2970,2970,2970,2970,1
+20250325,120500,3523635,2970,2970,2970,2970,0
+20250325,120400,3523635,2970,2970,2970,2970,0
+20250325,120300,3523635,2970,2970,2970,2970,0
+20250325,120200,3523635,2970,2970,2970,2970,0
+20250325,120100,3523635,2970,2970,2970,2970,0
+20250325,120000,3523635,2970,2970,2970,2970,0
+20250325,115900,3523635,2970,2970,2970,2970,0
+20250325,115800,3523635,2970,2970,2970,2970,0
+20250325,115700,3523635,2970,2980,2980,2970,48
+20250325,115600,3381005,2985,2985,2985,2985,0
+20250325,115500,3381005,2985,2985,2985,2985,0
+20250325,115400,3381005,2985,2985,2985,2985,0
+20250325,115300,3381005,2985,2985,2985,2985,0
+20250325,115200,3381005,2985,2985,2985,2985,0
+20250325,115100,3381005,2985,2985,2985,2985,0
+20250325,115000,3381005,2985,2985,2985,2985,0
+20250325,114900,3381005,2985,2985,2985,2985,0
+20250325,114800,3381005,2985,2985,2985,2985,0
+20250325,114700,3381005,2985,2985,2985,2985,0
+20250325,114600,3381005,2985,2985,2985,2985,1
+20250325,114500,3378020,2975,2975,2975,2975,0
+20250325,114400,3378020,2975,2980,2980,2975,130
+20250325,114300,2990945,2980,2980,2980,2980,0
+20250325,114200,2990945,2980,2980,2980,2980,0
+20250325,114100,2990945,2980,2980,2980,2980,0
+20250325,114000,2990945,2980,2980,2980,2980,0
+20250325,113900,2990945,2980,2980,2980,2980,0
+20250325,113800,2990945,2980,2980,2980,2980,0
+20250325,113700,2990945,2980,2980,2980,2980,0
+20250325,113600,2990945,2980,2980,2980,2980,0
+20250325,113500,2990945,2980,2980,2980,2980,0
+20250325,113400,2990945,2980,2980,2980,2980,0
+20250325,113300,2990945,2980,2980,2980,2980,0
+20250325,113200,2990945,2980,2980,2980,2980,0
+20250325,113100,2990945,2980,2980,2980,2980,0
+20250325,113000,2990945,2980,2980,2980,2980,7
+20250325,112900,2970085,2980,2980,2980,2980,20
+20250325,112800,2910485,2990,2990,2990,2990,0
+20250325,112700,2910485,2990,2990,2990,2990,0
+20250325,112600,2910485,2990,2990,2990,2990,0
+20250325,112500,2910485,2990,2990,2990,2990,0
+20250325,112400,2910485,2990,2990,2990,2990,0
+20250325,112300,2910485,2990,2990,2990,2990,0
+20250325,112200,2910485,2990,2990,2990,2990,0
+20250325,112100,2910485,2990,2990,2990,2990,0
+20250325,112000,2910485,2990,2990,2990,2990,0
+20250325,111900,2910485,2990,2990,2990,2990,0
+20250325,111800,2910485,2990,2990,2990,2990,2
+20250325,111700,2904505,2980,2980,2980,2980,0
+20250325,111600,2904505,2980,2980,2980,2980,0
+20250325,111500,2904505,2980,2980,2980,2980,0
+20250325,111400,2904505,2980,2980,2980,2980,0
+20250325,111300,2904505,2980,2980,2980,2980,1
+20250325,111200,2901525,2980,2980,2980,2980,0
+20250325,111100,2901525,2980,2980,2980,2980,0
+20250325,111000,2901525,2980,2980,2980,2980,0
+20250325,110900,2901525,2980,2980,2980,2980,0
+20250325,110800,2901525,2980,2980,2980,2980,0
+20250325,110700,2901525,2980,2980,2980,2980,0
+20250325,110600,2901525,2980,2985,2985,2980,175
+20250325,110500,2379835,2990,2990,2990,2990,0
+20250325,110400,2379835,2990,2990,2990,2990,0
+20250325,110300,2379835,2990,2990,2990,2990,4
+20250325,110200,2367875,2990,2990,2990,2990,0
+20250325,110100,2367875,2990,2990,2990,2990,0
+20250325,110000,2367875,2990,2990,2990,2990,0
+20250325,105900,2367875,2990,2990,2990,2990,33
+20250325,105800,2269205,2990,2990,2990,2990,22
+20250325,105700,2203425,2990,3010,3010,2980,254
+20250325,105600,1440740,3015,3015,3015,3015,0
+20250325,105500,1440740,3015,3015,3015,3015,0
+20250325,105400,1440740,3015,3015,3015,3015,0
+20250325,105300,1440740,3015,3015,3015,3015,0
+20250325,105200,1440740,3015,3015,3015,3015,0
+20250325,105100,1440740,3015,3015,3015,3015,0
+20250325,105000,1440740,3015,3015,3015,3015,0
+20250325,104900,1440740,3015,3015,3015,3015,0
+20250325,104800,1440740,3015,3015,3015,3015,0
+20250325,104700,1440740,3015,3015,3015,3015,0
+20250325,104600,1440740,3015,3015,3015,3015,0
+20250325,104500,1440740,3015,3015,3015,3015,0
+20250325,104400,1440740,3015,3015,3015,3015,0
+20250325,104300,1440740,3015,3025,3025,3015,97
+20250325,104200,1148185,3025,3025,3025,3025,0
+20250325,104100,1148185,3025,3025,3025,3025,0
+20250325,104000,1148185,3025,3025,3025,3025,0
+20250325,103900,1148185,3025,3025,3025,3025,0
+20250325,103800,1148185,3025,3025,3025,3025,0
+20250325,103700,1148185,3025,3025,3025,3025,0
+20250325,103600,1148185,3025,3025,3025,3025,0
+20250325,103500,1148185,3025,3025,3025,3025,0
+20250325,103400,1148185,3025,3025,3025,3025,0
+20250325,103300,1148185,3025,3025,3025,3025,0
+20250325,103200,1148185,3025,3025,3025,3025,0
+20250325,103100,1148185,3025,3025,3025,3025,0
+20250325,103000,1148185,3025,3025,3025,3025,0
+20250325,102900,1148185,3025,3025,3025,3025,0
+20250325,102800,1148185,3025,3025,3025,3025,0
+20250325,102700,1148185,3025,3025,3025,3025,0
+20250325,102600,1148185,3025,3025,3025,3025,0
+20250325,102500,1148185,3025,3025,3025,3025,0
+20250325,102400,1148185,3025,3025,3025,3025,0
+20250325,102300,1148185,3025,3025,3025,3025,0
+20250325,102200,1148185,3025,3025,3025,3025,0
+20250325,102100,1148185,3025,3025,3025,3025,0
+20250325,102000,1148185,3025,3025,3025,3025,0
+20250325,101900,1148185,3025,3025,3025,3025,0
+20250325,101800,1148185,3025,3025,3025,3025,0
+20250325,101700,1148185,3025,3025,3025,3025,0
+20250325,101600,1148185,3025,3025,3025,3025,0
+20250325,101500,1148185,3025,3025,3025,3025,0
+20250325,101400,1148185,3025,3025,3025,3025,0
+20250325,101300,1148185,3025,3025,3025,3025,0
+20250325,101200,1148185,3025,3025,3025,3025,0
+20250325,101100,1148185,3025,3025,3025,3025,0
+20250325,101000,1148185,3025,3025,3025,3025,0
+20250325,100900,1148185,3025,3025,3025,3025,2
+20250325,100800,1142135,3015,3015,3015,3015,0
+20250325,100700,1142135,3015,3015,3015,3015,0
+20250325,100600,1142135,3015,3015,3015,3015,0
+20250325,100500,1142135,3015,3015,3015,3015,0
+20250325,100400,1142135,3015,3015,3015,3015,0
+20250325,100300,1142135,3015,3015,3015,3015,0
+20250325,100200,1142135,3015,3015,3015,3015,0
+20250325,100100,1142135,3015,3015,3015,3015,0
+20250325,100000,1142135,3015,3015,3015,3015,0
+20250325,095900,1142135,3015,3015,3015,3015,0
+20250325,095800,1142135,3015,3015,3015,3015,0
+20250325,095700,1142135,3015,3015,3015,3015,0
+20250325,095600,1142135,3015,3015,3015,3015,0
+20250325,095500,1142135,3015,3015,3015,3015,0
+20250325,095400,1142135,3015,3015,3015,3015,0
+20250325,095300,1142135,3015,3015,3015,3015,0
+20250325,095200,1142135,3015,3015,3015,3015,0
+20250325,095100,1142135,3015,3015,3015,3015,0
+20250325,095000,1142135,3015,3015,3015,3015,0
+20250325,094900,1142135,3015,3020,3020,3015,69
+20250325,094800,933765,3035,3035,3035,3035,0
+20250325,094700,933765,3035,3035,3035,3035,1
+20250325,094600,930730,3020,3020,3020,3020,0
+20250325,094500,930730,3020,3020,3020,3020,0
+20250325,094400,930730,3020,3020,3020,3020,0
+20250325,094300,930730,3020,3020,3020,3020,0
+20250325,094200,930730,3020,3020,3020,3020,0
+20250325,094100,930730,3020,3020,3020,3020,0
+20250325,094000,930730,3020,3020,3020,3020,0
+20250325,093900,930730,3020,3020,3020,3020,0
+20250325,093800,930730,3020,3020,3020,3020,0
+20250325,093700,930730,3020,3020,3020,3020,0
+20250325,093600,930730,3020,3020,3020,3020,0
+20250325,093500,930730,3020,3020,3020,3020,0
+20250325,093400,930730,3020,3020,3020,3020,0
+20250325,093300,930730,3020,3020,3020,3020,0
+20250325,093200,930730,3020,3020,3020,3020,0
+20250325,093100,930730,3020,3020,3020,3020,0
+20250325,093000,930730,3020,3020,3020,3020,0
+20250325,092900,930730,3020,3020,3020,3020,0
+20250325,092800,930730,3020,3020,3020,3020,0
+20250325,092700,930730,3020,3020,3020,3020,0
+20250325,092600,930730,3020,3020,3020,3020,0
+20250325,092500,930730,3020,3020,3020,3020,0
+20250325,092400,930730,3020,3020,3020,3020,0
+20250325,092300,930730,3020,3020,3020,3020,0
+20250325,092200,930730,3020,3020,3020,3020,20
+20250325,092100,870330,3020,3020,3020,3020,0
+20250325,092000,870330,3020,3020,3020,3020,62
+20250325,091900,683090,3020,3020,3020,3020,0
+20250325,091800,683090,3020,3020,3020,3020,0
+20250325,091700,683090,3020,3020,3020,3020,0
+20250325,091600,683090,3020,3020,3020,3020,0
+20250325,091500,683090,3020,3020,3020,3020,0
+20250325,091400,683090,3020,3020,3020,3020,0
+20250325,091300,683090,3020,3020,3020,3020,0
+20250325,091200,683090,3020,3020,3020,3020,0
+20250325,091100,683090,3020,3020,3020,3020,0
+20250325,091000,683090,3020,3025,3025,3020,113
+20250325,090900,341325,3025,3025,3025,3025,0
+20250325,090800,341325,3025,3025,3025,3025,11
+20250325,090700,308050,3050,3050,3050,3050,0
+20250325,090600,308050,3050,3050,3050,3050,0
+20250325,090500,308050,3050,3050,3050,3050,0
+20250325,090400,308050,3050,3050,3050,3050,0
+20250325,090300,308050,3050,3050,3050,3050,0
+20250325,090200,308050,3050,3050,3050,3050,0
+20250325,090100,308050,3050,3050,3050,3050,0
+20250325,090000,308050,3050,3050,3050,3050,101

238120/min/candle-20250326.csv

@@ -0,0 +1,713 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205100,44754965,2930,2930,2930,2930,2123
+20250326,205000,44754965,2930,2930,2930,2930,0
+20250326,204900,44754965,2930,2930,2930,2930,0
+20250326,204800,44754965,2930,2930,2930,2930,0
+20250326,204700,44754965,2930,2930,2930,2930,0
+20250326,204600,44754965,2930,2930,2930,2930,0
+20250326,204500,44754965,2930,2930,2930,2930,0
+20250326,204400,44754965,2930,2930,2930,2930,0
+20250326,204300,44754965,2930,2930,2930,2930,0
+20250326,204200,44754965,2930,2930,2930,2930,0
+20250326,204100,44754965,2930,2930,2930,2930,0
+20250326,204000,44754965,2930,2930,2930,2930,0
+20250326,203900,44754965,2930,2930,2930,2930,0
+20250326,203800,44754965,2930,2930,2930,2930,0
+20250326,203700,44754965,2930,2930,2930,2930,0
+20250326,203600,44754965,2930,2930,2930,2930,0
+20250326,203500,44754965,2930,2930,2930,2930,0
+20250326,203400,44754965,2930,2930,2930,2930,0
+20250326,203300,44754965,2930,2930,2930,2930,0
+20250326,203200,44754965,2930,2930,2930,2930,0
+20250326,203100,44754965,2930,2930,2930,2930,0
+20250326,203000,44754965,2930,2930,2930,2930,0
+20250326,202900,44754965,2930,2930,2930,2930,0
+20250326,202800,44754965,2930,2930,2930,2930,0
+20250326,202700,44754965,2930,2930,2930,2930,0
+20250326,202600,44754965,2930,2930,2930,2930,0
+20250326,202500,44754965,2930,2930,2930,2930,0
+20250326,202400,44754965,2930,2930,2930,2930,0
+20250326,202300,44754965,2930,2930,2930,2930,0
+20250326,202200,44754965,2930,2930,2930,2930,0
+20250326,202100,44754965,2930,2930,2930,2930,2123
+20250326,202000,44754965,2930,2930,2930,2930,0
+20250326,201900,44754965,2930,2930,2930,2930,0
+20250326,201800,44754965,2930,2930,2930,2930,0
+20250326,201700,44754965,2930,2930,2930,2930,0
+20250326,201600,44754965,2930,2930,2930,2930,0
+20250326,201500,44754965,2930,2930,2930,2930,0
+20250326,201400,44754965,2930,2930,2930,2930,0
+20250326,201300,44754965,2930,2930,2930,2930,0
+20250326,201200,44754965,2930,2930,2930,2930,0
+20250326,201100,44754965,2930,2930,2930,2930,0
+20250326,201000,44754965,2930,2930,2930,2930,0
+20250326,200900,44754965,2930,2930,2930,2930,0
+20250326,200800,44754965,2930,2930,2930,2930,0
+20250326,200700,44754965,2930,2930,2930,2930,0
+20250326,200600,44754965,2930,2930,2930,2930,0
+20250326,200500,44754965,2930,2930,2930,2930,0
+20250326,200400,44754965,2930,2930,2930,2930,0
+20250326,200300,44754965,2930,2930,2930,2930,0
+20250326,200200,44754965,2930,2930,2930,2930,0
+20250326,200100,44754965,2930,2930,2930,2930,0
+20250326,200000,44754965,2930,2930,2930,2930,0
+20250326,195900,44754965,2930,2930,2930,2930,0
+20250326,195800,44754965,2930,2930,2930,2930,0
+20250326,195700,44754965,2930,2930,2930,2930,0
+20250326,195600,44754965,2930,2930,2930,2930,0
+20250326,195500,44754965,2930,2930,2930,2930,0
+20250326,195400,44754965,2930,2930,2930,2930,0
+20250326,195300,44754965,2930,2930,2930,2930,0
+20250326,195200,44754965,2930,2930,2930,2930,0
+20250326,195100,44754965,2930,2930,2930,2930,2123
+20250326,195000,44754965,2930,2930,2930,2930,0
+20250326,194900,44754965,2930,2930,2930,2930,0
+20250326,194800,44754965,2930,2930,2930,2930,0
+20250326,194700,44754965,2930,2930,2930,2930,0
+20250326,194600,44754965,2930,2930,2930,2930,0
+20250326,194500,44754965,2930,2930,2930,2930,0
+20250326,194400,44754965,2930,2930,2930,2930,0
+20250326,194300,44754965,2930,2930,2930,2930,0
+20250326,194200,44754965,2930,2930,2930,2930,0
+20250326,194100,44754965,2930,2930,2930,2930,0
+20250326,194000,44754965,2930,2930,2930,2930,0
+20250326,193900,44754965,2930,2930,2930,2930,0
+20250326,193800,44754965,2930,2930,2930,2930,0
+20250326,193700,44754965,2930,2930,2930,2930,0
+20250326,193600,44754965,2930,2930,2930,2930,0
+20250326,193500,44754965,2930,2930,2930,2930,0
+20250326,193400,44754965,2930,2930,2930,2930,0
+20250326,193300,44754965,2930,2930,2930,2930,0
+20250326,193200,44754965,2930,2930,2930,2930,0
+20250326,193100,44754965,2930,2930,2930,2930,0
+20250326,193000,44754965,2930,2930,2930,2930,0
+20250326,192900,44754965,2930,2930,2930,2930,0
+20250326,192800,44754965,2930,2930,2930,2930,0
+20250326,192700,44754965,2930,2930,2930,2930,0
+20250326,192600,44754965,2930,2930,2930,2930,0
+20250326,192500,44754965,2930,2930,2930,2930,0
+20250326,192400,44754965,2930,2930,2930,2930,0
+20250326,192300,44754965,2930,2930,2930,2930,0
+20250326,192200,44754965,2930,2930,2930,2930,0
+20250326,192100,44754965,2930,2930,2930,2930,2123
+20250326,192000,44754965,2930,2930,2930,2930,0
+20250326,191900,44754965,2930,2930,2930,2930,0
+20250326,191800,44754965,2930,2930,2930,2930,0
+20250326,191700,44754965,2930,2930,2930,2930,0
+20250326,191600,44754965,2930,2930,2930,2930,0
+20250326,191500,44754965,2930,2930,2930,2930,0
+20250326,191400,44754965,2930,2930,2930,2930,0
+20250326,191300,44754965,2930,2930,2930,2930,0
+20250326,191200,44754965,2930,2930,2930,2930,0
+20250326,191100,44754965,2930,2930,2930,2930,0
+20250326,191000,44754965,2930,2930,2930,2930,0
+20250326,190900,44754965,2930,2930,2930,2930,0
+20250326,190800,44754965,2930,2930,2930,2930,0
+20250326,190700,44754965,2930,2930,2930,2930,0
+20250326,190600,44754965,2930,2930,2930,2930,0
+20250326,190500,44754965,2930,2930,2930,2930,0
+20250326,190400,44754965,2930,2930,2930,2930,0
+20250326,190300,44754965,2930,2930,2930,2930,0
+20250326,190200,44754965,2930,2930,2930,2930,0
+20250326,190100,44754965,2930,2930,2930,2930,0
+20250326,190000,44754965,2930,2930,2930,2930,0
+20250326,185900,44754965,2930,2930,2930,2930,0
+20250326,185800,44754965,2930,2930,2930,2930,0
+20250326,185700,44754965,2930,2930,2930,2930,0
+20250326,185600,44754965,2930,2930,2930,2930,0
+20250326,185500,44754965,2930,2930,2930,2930,0
+20250326,185400,44754965,2930,2930,2930,2930,0
+20250326,185300,44754965,2930,2930,2930,2930,0
+20250326,185200,44754965,2930,2930,2930,2930,0
+20250326,185100,44754965,2930,2930,2930,2930,2123
+20250326,185000,44754965,2930,2930,2930,2930,0
+20250326,184900,44754965,2930,2930,2930,2930,0
+20250326,184800,44754965,2930,2930,2930,2930,0
+20250326,184700,44754965,2930,2930,2930,2930,0
+20250326,184600,44754965,2930,2930,2930,2930,0
+20250326,184500,44754965,2930,2930,2930,2930,0
+20250326,184400,44754965,2930,2930,2930,2930,0
+20250326,184300,44754965,2930,2930,2930,2930,0
+20250326,184200,44754965,2930,2930,2930,2930,0
+20250326,184100,44754965,2930,2930,2930,2930,0
+20250326,184000,44754965,2930,2930,2930,2930,0
+20250326,183900,44754965,2930,2930,2930,2930,0
+20250326,183800,44754965,2930,2930,2930,2930,0
+20250326,183700,44754965,2930,2930,2930,2930,0
+20250326,183600,44754965,2930,2930,2930,2930,0
+20250326,183500,44754965,2930,2930,2930,2930,0
+20250326,183400,44754965,2930,2930,2930,2930,0
+20250326,183300,44754965,2930,2930,2930,2930,0
+20250326,183200,44754965,2930,2930,2930,2930,0
+20250326,183100,44754965,2930,2930,2930,2930,0
+20250326,183000,44754965,2930,2930,2930,2930,0
+20250326,182900,44754965,2930,2930,2930,2930,0
+20250326,182800,44754965,2930,2930,2930,2930,0
+20250326,182700,44754965,2930,2930,2930,2930,0
+20250326,182600,44754965,2930,2930,2930,2930,0
+20250326,182500,44754965,2930,2930,2930,2930,0
+20250326,182400,44754965,2930,2930,2930,2930,0
+20250326,182300,44754965,2930,2930,2930,2930,0
+20250326,182200,44754965,2930,2930,2930,2930,0
+20250326,182100,44754965,2930,2930,2930,2930,2123
+20250326,182000,44754965,2930,2930,2930,2930,0
+20250326,181900,44754965,2930,2930,2930,2930,0
+20250326,181800,44754965,2930,2930,2930,2930,0
+20250326,181700,44754965,2930,2930,2930,2930,0
+20250326,181600,44754965,2930,2930,2930,2930,0
+20250326,181500,44754965,2930,2930,2930,2930,0
+20250326,181400,44754965,2930,2930,2930,2930,0
+20250326,181300,44754965,2930,2930,2930,2930,0
+20250326,181200,44754965,2930,2930,2930,2930,0
+20250326,181100,44754965,2930,2930,2930,2930,0
+20250326,181000,44754965,2930,2930,2930,2930,0
+20250326,180900,44754965,2930,2930,2930,2930,0
+20250326,180800,44754965,2930,2930,2930,2930,0
+20250326,180700,44754965,2930,2930,2930,2930,0
+20250326,180600,44754965,2930,2930,2930,2930,0
+20250326,180500,44754965,2930,2930,2930,2930,0
+20250326,180400,44754965,2930,2930,2930,2930,0
+20250326,180300,44754965,2930,2930,2930,2930,0
+20250326,180200,44754965,2930,2930,2930,2930,0
+20250326,180100,44754965,2930,2930,2930,2930,0
+20250326,180000,44754965,2930,2930,2930,2930,0
+20250326,175900,44754965,2930,2930,2930,2930,0
+20250326,175800,44754965,2930,2930,2930,2930,0
+20250326,175700,44754965,2930,2930,2930,2930,0
+20250326,175600,44754965,2930,2930,2930,2930,0
+20250326,175500,44754965,2930,2930,2930,2930,0
+20250326,175400,44754965,2930,2930,2930,2930,0
+20250326,175300,44754965,2930,2930,2930,2930,0
+20250326,175200,44754965,2930,2930,2930,2930,0
+20250326,175100,44754965,2930,2930,2930,2930,2123
+20250326,175000,44754965,2930,2930,2930,2930,0
+20250326,174900,44754965,2930,2930,2930,2930,0
+20250326,174800,44754965,2930,2930,2930,2930,0
+20250326,174700,44754965,2930,2930,2930,2930,0
+20250326,174600,44754965,2930,2930,2930,2930,0
+20250326,174500,44754965,2930,2930,2930,2930,0
+20250326,174400,44754965,2930,2930,2930,2930,0
+20250326,174300,44754965,2930,2930,2930,2930,0
+20250326,174200,44754965,2930,2930,2930,2930,0
+20250326,174100,44754965,2930,2930,2930,2930,0
+20250326,174000,44754965,2930,2930,2930,2930,0
+20250326,173900,44754965,2930,2930,2930,2930,0
+20250326,173800,44754965,2930,2930,2930,2930,0
+20250326,173700,44754965,2930,2930,2930,2930,0
+20250326,173600,44754965,2930,2930,2930,2930,0
+20250326,173500,44754965,2930,2930,2930,2930,0
+20250326,173400,44754965,2930,2930,2930,2930,0
+20250326,173300,44754965,2930,2930,2930,2930,0
+20250326,173200,44754965,2930,2930,2930,2930,0
+20250326,173100,44754965,2930,2930,2930,2930,0
+20250326,173000,44754965,2930,2930,2930,2930,0
+20250326,172900,44754965,2930,2930,2930,2930,0
+20250326,172800,44754965,2930,2930,2930,2930,0
+20250326,172700,44754965,2930,2930,2930,2930,0
+20250326,172600,44754965,2930,2930,2930,2930,0
+20250326,172500,44754965,2930,2930,2930,2930,0
+20250326,172400,44754965,2930,2930,2930,2930,0
+20250326,172300,44754965,2930,2930,2930,2930,0
+20250326,172200,44754965,2930,2930,2930,2930,0
+20250326,172100,44754965,2930,2930,2930,2930,2123
+20250326,172000,44754965,2930,2930,2930,2930,0
+20250326,171900,44754965,2930,2930,2930,2930,0
+20250326,171800,44754965,2930,2930,2930,2930,0
+20250326,171700,44754965,2930,2930,2930,2930,0
+20250326,171600,44754965,2930,2930,2930,2930,0
+20250326,171500,44754965,2930,2930,2930,2930,0
+20250326,171400,44754965,2930,2930,2930,2930,0
+20250326,171300,44754965,2930,2930,2930,2930,0
+20250326,171200,44754965,2930,2930,2930,2930,0
+20250326,171100,44754965,2930,2930,2930,2930,0
+20250326,171000,44754965,2930,2930,2930,2930,0
+20250326,170900,44754965,2930,2930,2930,2930,0
+20250326,170800,44754965,2930,2930,2930,2930,0
+20250326,170700,44754965,2930,2930,2930,2930,0
+20250326,170600,44754965,2930,2930,2930,2930,0
+20250326,170500,44754965,2930,2930,2930,2930,0
+20250326,170400,44754965,2930,2930,2930,2930,0
+20250326,170300,44754965,2930,2930,2930,2930,0
+20250326,170200,44754965,2930,2930,2930,2930,0
+20250326,170100,44754965,2930,2930,2930,2930,0
+20250326,170000,44754965,2930,2930,2930,2930,0
+20250326,165900,44754965,2930,2930,2930,2930,0
+20250326,165800,44754965,2930,2930,2930,2930,0
+20250326,165700,44754965,2930,2930,2930,2930,0
+20250326,165600,44754965,2930,2930,2930,2930,0
+20250326,165500,44754965,2930,2930,2930,2930,0
+20250326,165400,44754965,2930,2930,2930,2930,0
+20250326,165300,44754965,2930,2930,2930,2930,0
+20250326,165200,44754965,2930,2930,2930,2930,0
+20250326,165100,44754965,2930,2930,2930,2930,2123
+20250326,165000,44754965,2930,2930,2930,2930,0
+20250326,164900,44754965,2930,2930,2930,2930,0
+20250326,164800,44754965,2930,2930,2930,2930,0
+20250326,164700,44754965,2930,2930,2930,2930,0
+20250326,164600,44754965,2930,2930,2930,2930,0
+20250326,164500,44754965,2930,2930,2930,2930,0
+20250326,164400,44754965,2930,2930,2930,2930,0
+20250326,164300,44754965,2930,2930,2930,2930,0
+20250326,164200,44754965,2930,2930,2930,2930,0
+20250326,164100,44754965,2930,2930,2930,2930,0
+20250326,164000,44754965,2930,2930,2930,2930,0
+20250326,163900,44754965,2930,2930,2930,2930,0
+20250326,163800,44754965,2930,2930,2930,2930,0
+20250326,163700,44754965,2930,2930,2930,2930,0
+20250326,163600,44754965,2930,2930,2930,2930,0
+20250326,163500,44754965,2930,2930,2930,2930,0
+20250326,163400,44754965,2930,2930,2930,2930,0
+20250326,163300,44754965,2930,2930,2930,2930,0
+20250326,163200,44754965,2930,2930,2930,2930,0
+20250326,163100,44754965,2930,2930,2930,2930,0
+20250326,163000,44754965,2930,2930,2930,2930,0
+20250326,162900,44754965,2930,2930,2930,2930,0
+20250326,162800,44754965,2930,2930,2930,2930,0
+20250326,162700,44754965,2930,2930,2930,2930,0
+20250326,162600,44754965,2930,2930,2930,2930,0
+20250326,162500,44754965,2930,2930,2930,2930,0
+20250326,162400,44754965,2930,2930,2930,2930,0
+20250326,162300,44754965,2930,2930,2930,2930,0
+20250326,162200,44754965,2930,2930,2930,2930,0
+20250326,162100,44754965,2930,2930,2930,2930,2123
+20250326,162000,44754965,2930,2930,2930,2930,0
+20250326,161900,44754965,2930,2930,2930,2930,0
+20250326,161800,44754965,2930,2930,2930,2930,0
+20250326,161700,44754965,2930,2930,2930,2930,0
+20250326,161600,44754965,2930,2930,2930,2930,0
+20250326,161500,44754965,2930,2930,2930,2930,0
+20250326,161400,44754965,2930,2930,2930,2930,0
+20250326,161300,44754965,2930,2930,2930,2930,0
+20250326,161200,44754965,2930,2930,2930,2930,0
+20250326,161100,44754965,2930,2930,2930,2930,0
+20250326,161000,44754965,2930,2930,2930,2930,0
+20250326,160900,44754965,2930,2930,2930,2930,0
+20250326,160800,44754965,2930,2930,2930,2930,0
+20250326,160700,44754965,2930,2930,2930,2930,0
+20250326,160600,44754965,2930,2930,2930,2930,0
+20250326,160500,44754965,2930,2930,2930,2930,0
+20250326,160400,44754965,2930,2930,2930,2930,0
+20250326,160300,44754965,2930,2930,2930,2930,0
+20250326,160200,44754965,2930,2930,2930,2930,0
+20250326,160100,44754965,2930,2930,2930,2930,0
+20250326,160000,44754965,2930,2930,2930,2930,0
+20250326,155900,44754965,2930,2930,2930,2930,0
+20250326,155800,44754965,2930,2930,2930,2930,0
+20250326,155700,44754965,2930,2930,2930,2930,0
+20250326,155600,44754965,2930,2930,2930,2930,0
+20250326,155500,44754965,2930,2930,2930,2930,0
+20250326,155400,44754965,2930,2930,2930,2930,0
+20250326,155300,44754965,2930,2930,2930,2930,0
+20250326,155200,44754965,2930,2930,2930,2930,0
+20250326,155100,44754965,2930,2930,2930,2930,2123
+20250326,155000,44754965,2930,2930,2930,2930,0
+20250326,154900,44754965,2930,2930,2930,2930,0
+20250326,154800,44754965,2930,2930,2930,2930,0
+20250326,154700,44754965,2930,2930,2930,2930,0
+20250326,154600,44754965,2930,2930,2930,2930,0
+20250326,154500,44754965,2930,2930,2930,2930,0
+20250326,154400,44754965,2930,2930,2930,2930,0
+20250326,154300,44754965,2930,2930,2930,2930,0
+20250326,154200,44754965,2930,2930,2930,2930,0
+20250326,154100,44754965,2930,2930,2930,2930,0
+20250326,154000,44754965,2930,2930,2930,2930,0
+20250326,153900,44754965,2930,2930,2930,2930,0
+20250326,153800,44754965,2930,2930,2930,2930,0
+20250326,153700,44754965,2930,2930,2930,2930,0
+20250326,153600,44754965,2930,2930,2930,2930,0
+20250326,153500,44754965,2930,2930,2930,2930,0
+20250326,153400,44754965,2930,2930,2930,2930,0
+20250326,153300,44754965,2930,2930,2930,2930,0
+20250326,153200,44754965,2930,2930,2930,2930,0
+20250326,153100,44754965,2930,2930,2930,2930,0
+20250326,153000,44754965,2930,2930,2930,2930,2123
+20250326,152900,38534575,2935,2935,2935,2935,0
+20250326,152800,38534575,2935,2935,2935,2935,0
+20250326,152700,38534575,2935,2935,2935,2935,0
+20250326,152600,38534575,2935,2935,2935,2935,0
+20250326,152500,38534575,2935,2935,2935,2935,0
+20250326,152400,38534575,2935,2935,2935,2935,0
+20250326,152300,38534575,2935,2935,2935,2935,0
+20250326,152200,38534575,2935,2935,2935,2935,0
+20250326,152100,38534575,2935,2935,2935,2935,0
+20250326,152000,38534575,2935,2935,2935,2935,0
+20250326,151900,38534575,2935,2935,2935,2935,0
+20250326,151800,38534575,2935,2935,2935,2935,0
+20250326,151700,38534575,2935,2935,2935,2935,0
+20250326,151600,38534575,2935,2935,2935,2935,0
+20250326,151500,38534575,2935,2935,2935,2935,0
+20250326,151400,38534575,2935,2935,2935,2935,0
+20250326,151300,38534575,2935,2935,2935,2935,0
+20250326,151200,38534575,2935,2935,2935,2935,0
+20250326,151100,38534575,2935,2935,2935,2935,0
+20250326,151000,38534575,2935,2935,2935,2935,0
+20250326,150900,38534575,2935,2935,2935,2935,0
+20250326,150800,38534575,2935,2935,2935,2935,0
+20250326,150700,38534575,2935,2935,2935,2935,0
+20250326,150600,38534575,2935,2935,2935,2935,0
+20250326,150500,38534575,2935,2935,2935,2935,1
+20250326,150400,38531640,2940,2945,2945,2940,2
+20250326,150300,38525755,2945,2945,2945,2945,0
+20250326,150200,38525755,2945,2945,2945,2945,0
+20250326,150100,38525755,2945,2945,2945,2945,1
+20250326,150000,38522810,2935,2935,2935,2935,4
+20250326,145900,38511070,2935,2935,2935,2935,0
+20250326,145800,38511070,2935,2935,2935,2935,0
+20250326,145700,38511070,2935,2935,2935,2935,0
+20250326,145600,38511070,2935,2935,2935,2935,0
+20250326,145500,38511070,2935,2935,2935,2935,17
+20250326,145400,38461175,2935,2935,2935,2935,0
+20250326,145300,38461175,2935,2935,2935,2935,0
+20250326,145200,38461175,2935,2935,2935,2935,0
+20250326,145100,38461175,2935,2935,2935,2935,85
+20250326,145000,38211700,2935,2935,2935,2935,404
+20250326,144900,37025960,2935,2935,2935,2935,0
+20250326,144800,37025960,2935,2935,2935,2935,0
+20250326,144700,37025960,2935,2935,2935,2935,0
+20250326,144600,37025960,2935,2935,2935,2935,0
+20250326,144500,37025960,2935,2935,2935,2935,4
+20250326,144400,37014220,2935,2935,2935,2935,0
+20250326,144300,37014220,2935,2935,2935,2935,0
+20250326,144200,37014220,2935,2935,2935,2935,0
+20250326,144100,37014220,2935,2935,2935,2935,0
+20250326,144000,37014220,2935,2940,2940,2935,21
+20250326,143900,36952495,2945,2945,2945,2945,0
+20250326,143800,36952495,2945,2945,2945,2945,0
+20250326,143700,36952495,2945,2945,2945,2945,0
+20250326,143600,36952495,2945,2945,2945,2945,0
+20250326,143500,36952495,2945,2950,2950,2935,90
+20250326,143400,36687495,2940,2940,2940,2940,0
+20250326,143300,36687495,2940,2940,2940,2940,28
+20250326,143200,36605175,2940,2940,2940,2940,34
+20250326,143100,36505215,2935,2935,2935,2935,34
+20250326,143000,36405425,2935,2935,2940,2935,126
+20250326,142900,36035115,2935,2935,2935,2935,41
+20250326,142800,35914780,2935,2935,2935,2935,0
+20250326,142700,35914780,2935,2950,2950,2935,37
+20250326,142600,35806170,2935,2935,2935,2935,0
+20250326,142500,35806170,2935,2935,2935,2935,40
+20250326,142400,35688770,2950,2950,2950,2950,1
+20250326,142300,35685820,2935,2935,2935,2935,43
+20250326,142200,35559615,2945,2945,2945,2945,1
+20250326,142100,35556670,2935,2935,2935,2935,21
+20250326,142000,35495035,2935,2935,2935,2935,32
+20250326,141900,35401115,2945,2945,2945,2945,1
+20250326,141800,35398170,2935,2935,2935,2935,22
+20250326,141700,35333600,2935,2935,2935,2935,44
+20250326,141600,35204460,2945,2945,2945,2945,0
+20250326,141500,35204460,2945,2935,2945,2935,21
+20250326,141400,35142815,2935,2945,2945,2935,35
+20250326,141300,35040080,2935,2935,2935,2935,37
+20250326,141200,34931485,2935,2935,2935,2935,21
+20250326,141100,34869850,2935,2935,2935,2935,20
+20250326,141000,34811150,2945,2935,2945,2935,30
+20250326,140900,34723090,2940,2940,2940,2940,0
+20250326,140800,34723090,2940,2940,2940,2940,0
+20250326,140700,34723090,2940,2940,2940,2940,0
+20250326,140600,34723090,2940,2940,2940,2940,0
+20250326,140500,34723090,2940,2940,2940,2940,0
+20250326,140400,34723090,2940,2940,2940,2940,0
+20250326,140300,34723090,2940,2940,2940,2940,0
+20250326,140200,34723090,2940,2940,2940,2940,0
+20250326,140100,34723090,2940,2940,2940,2940,1
+20250326,140000,34720150,2950,2950,2950,2950,0
+20250326,135900,34720150,2950,2950,2950,2950,0
+20250326,135800,34720150,2950,2950,2950,2950,0
+20250326,135700,34720150,2950,2950,2950,2950,0
+20250326,135600,34720150,2950,2950,2950,2950,1
+20250326,135500,34717200,2940,2940,2940,2940,0
+20250326,135400,34717200,2940,2940,2940,2940,400
+20250326,135300,33541200,2940,2940,2940,2940,0
+20250326,135200,33541200,2940,2940,2940,2940,0
+20250326,135100,33541200,2940,2940,2940,2940,0
+20250326,135000,33541200,2940,2940,2940,2940,0
+20250326,134900,33541200,2940,2940,2940,2940,0
+20250326,134800,33541200,2940,2940,2940,2940,0
+20250326,134700,33541200,2940,2940,2940,2940,0
+20250326,134600,33541200,2940,2940,2940,2940,0
+20250326,134500,33541200,2940,2940,2940,2940,0
+20250326,134400,33541200,2940,2940,2940,2940,0
+20250326,134300,33541200,2940,2940,2940,2940,0
+20250326,134200,33541200,2940,2940,2940,2940,0
+20250326,134100,33541200,2940,2940,2940,2940,421
+20250326,134000,32303460,2945,2945,2945,2945,0
+20250326,133900,32303460,2945,2945,2945,2945,73
+20250326,133800,32088475,2945,2950,2950,2945,170
+20250326,133700,31587085,2945,2945,2945,2945,0
+20250326,133600,31587085,2945,2950,2950,2945,271
+20250326,133500,30788985,2940,2940,2940,2940,0
+20250326,133400,30788985,2940,2945,2945,2940,227
+20250326,133300,30120585,2945,2945,2945,2945,0
+20250326,133200,30120585,2945,2950,2950,2945,337
+20250326,133100,29126860,2950,2950,2950,2950,0
+20250326,133000,29126860,2950,2950,2950,2950,148
+20250326,132900,28690260,2950,2950,2950,2950,0
+20250326,132800,28690260,2950,2950,2950,2950,0
+20250326,132700,28690260,2950,2950,2950,2950,21
+20250326,132600,28628310,2950,2950,2950,2950,0
+20250326,132500,28628310,2950,2950,2950,2950,0
+20250326,132400,28628310,2950,2950,2950,2950,0
+20250326,132300,28628310,2950,2950,2950,2950,0
+20250326,132200,28628310,2950,2950,2950,2950,0
+20250326,132100,28628310,2950,2950,2950,2950,0
+20250326,132000,28628310,2950,2950,2950,2950,1
+20250326,131900,28625360,2940,2940,2940,2940,0
+20250326,131800,28625360,2940,2940,2940,2940,0
+20250326,131700,28625360,2940,2940,2940,2940,0
+20250326,131600,28625360,2940,2940,2940,2940,0
+20250326,131500,28625360,2940,2940,2940,2940,0
+20250326,131400,28625360,2940,2940,2940,2940,0
+20250326,131300,28625360,2940,2940,2940,2940,0
+20250326,131200,28625360,2940,2940,2940,2940,21
+20250326,131100,28563620,2940,2940,2940,2940,0
+20250326,131000,28563620,2940,2940,2940,2940,0
+20250326,130900,28563620,2940,2945,2945,2940,500
+20250326,130800,27093370,2950,2950,2950,2950,50
+20250326,130700,26945870,2950,2950,2950,2950,1
+20250326,130600,26942920,2945,2945,2945,2945,0
+20250326,130500,26942920,2945,2945,2945,2945,10
+20250326,130400,26913470,2950,2950,2950,2950,36
+20250326,130300,26807270,2950,2950,2950,2950,0
+20250326,130200,26807270,2950,2950,2950,2950,252
+20250326,130100,26063870,2950,2950,2950,2950,1
+20250326,130000,26060920,2945,2945,2945,2945,15
+20250326,125900,26016745,2950,2950,2950,2950,0
+20250326,125800,26016745,2950,2950,2950,2950,0
+20250326,125700,26016745,2950,2950,2950,2950,7
+20250326,125600,25996095,2950,2950,2950,2950,43
+20250326,125500,25869245,2940,2940,2940,2940,4
+20250326,125400,25857485,2950,2950,2950,2950,0
+20250326,125300,25857485,2950,2950,2950,2950,0
+20250326,125200,25857485,2950,2945,2950,2945,150
+20250326,125100,25415710,2940,2940,2940,2940,5
+20250326,125000,25401010,2940,2940,2940,2940,14
+20250326,124900,25359850,2940,2940,2940,2940,0
+20250326,124800,25359850,2940,2940,2940,2940,60
+20250326,124700,25183450,2935,2935,2935,2935,0
+20250326,124600,25183450,2935,2935,2935,2935,0
+20250326,124500,25183450,2935,2935,2935,2935,7
+20250326,124400,25162905,2940,2940,2940,2940,0
+20250326,124300,25162905,2940,2940,2940,2940,16
+20250326,124200,25115865,2935,2935,2935,2935,0
+20250326,124100,25115865,2935,2935,2935,2935,23
+20250326,124000,25048360,2935,2935,2935,2935,113
+20250326,123900,24716705,2935,2935,2935,2935,0
+20250326,123800,24716705,2935,2935,2935,2935,0
+20250326,123700,24716705,2935,2935,2935,2935,0
+20250326,123600,24716705,2935,2935,2935,2935,19
+20250326,123500,24660940,2940,2940,2940,2940,222
+20250326,123400,24008260,2940,2940,2940,2940,0
+20250326,123300,24008260,2940,2940,2940,2940,0
+20250326,123200,24008260,2940,2940,2940,2940,0
+20250326,123100,24008260,2940,2940,2940,2940,31
+20250326,123000,23917120,2945,2945,2945,2945,200
+20250326,122900,23328120,2940,2940,2940,2940,0
+20250326,122800,23328120,2940,2940,2940,2940,0
+20250326,122700,23328120,2940,2940,2940,2940,0
+20250326,122600,23328120,2940,2940,2940,2940,0
+20250326,122500,23328120,2940,2940,2940,2940,10
+20250326,122400,23298720,2935,2935,2935,2935,0
+20250326,122300,23298720,2935,2935,2935,2935,0
+20250326,122200,23298720,2935,2935,2935,2935,18
+20250326,122100,23245890,2935,2935,2935,2935,0
+20250326,122000,23245890,2935,2940,2940,2935,11
+20250326,121900,23213600,2935,2935,2935,2935,28
+20250326,121800,23131420,2945,2945,2945,2945,1
+20250326,121700,23128475,2940,2940,2940,2940,68
+20250326,121600,22928555,2945,2945,2945,2945,16
+20250326,121500,22881435,2940,2940,2940,2940,11
+20250326,121400,22849095,2940,2940,2940,2940,0
+20250326,121300,22849095,2940,2940,2940,2940,14
+20250326,121200,22807935,2940,2940,2940,2940,21
+20250326,121100,22746195,2945,2945,2945,2945,0
+20250326,121000,22746195,2945,2945,2945,2945,0
+20250326,120900,22746195,2945,2945,2945,2945,0
+20250326,120800,22746195,2945,2945,2945,2945,0
+20250326,120700,22746195,2945,2945,2945,2945,0
+20250326,120600,22746195,2945,2945,2945,2945,0
+20250326,120500,22746195,2945,2945,2945,2945,0
+20250326,120400,22746195,2945,2945,2945,2945,0
+20250326,120300,22746195,2945,2945,2945,2945,50
+20250326,120200,22598945,2940,2940,2940,2940,0
+20250326,120100,22598945,2940,2940,2940,2940,0
+20250326,120000,22598945,2940,2940,2940,2940,0
+20250326,115900,22598945,2940,2940,2940,2940,0
+20250326,115800,22598945,2940,2940,2940,2940,23
+20250326,115700,22531325,2940,2940,2940,2940,15
+20250326,115600,22487225,2940,2940,2940,2940,0
+20250326,115500,22487225,2940,2940,2940,2940,0
+20250326,115400,22487225,2940,2940,2940,2940,2
+20250326,115300,22481345,2940,2940,2940,2940,0
+20250326,115200,22481345,2940,2940,2940,2940,0
+20250326,115100,22481345,2940,2940,2940,2940,236
+20250326,115000,21787505,2935,2935,2935,2935,3
+20250326,114900,21778700,2935,2935,2935,2935,18
+20250326,114800,21725870,2935,2935,2935,2935,20
+20250326,114700,21667170,2935,2935,2935,2935,0
+20250326,114600,21667170,2935,2935,2935,2935,12
+20250326,114500,21631950,2935,2935,2935,2935,15
+20250326,114400,21587925,2935,2935,2935,2935,11
+20250326,114300,21555640,2935,2935,2935,2935,24
+20250326,114200,21485200,2935,2935,2935,2935,0
+20250326,114100,21485200,2935,2935,2935,2935,11
+20250326,114000,21452915,2935,2935,2935,2935,8
+20250326,113900,21429435,2935,2935,2935,2935,16
+20250326,113800,21382475,2935,2935,2935,2935,0
+20250326,113700,21382475,2935,2935,2935,2935,14
+20250326,113600,21341385,2935,2935,2935,2935,0
+20250326,113500,21341385,2935,2935,2935,2935,15
+20250326,113400,21297360,2935,2935,2935,2935,0
+20250326,113300,21297360,2935,2935,2935,2935,14
+20250326,113200,21256270,2935,2935,2935,2935,0
+20250326,113100,21256270,2935,2935,2935,2935,10
+20250326,113000,21226920,2935,2935,2935,2935,13
+20250326,112900,21188765,2935,2935,2935,2935,0
+20250326,112800,21188765,2935,2935,2935,2935,17
+20250326,112700,21138870,2935,2935,2935,2935,0
+20250326,112600,21138870,2935,2935,2935,2935,17
+20250326,112500,21088975,2935,2935,2935,2935,7
+20250326,112400,21068430,2935,2935,2935,2935,11
+20250326,112300,21036145,2935,2940,2940,2935,38
+20250326,112200,20924495,2935,2935,2935,2935,15
+20250326,112100,20880470,2935,2940,2940,2935,14
+20250326,112000,20839375,2935,2935,2935,2935,13
+20250326,111900,20801220,2935,2935,2935,2935,814
+20250326,111800,18412130,2935,2935,2935,2935,0
+20250326,111700,18412130,2935,2935,2935,2935,14
+20250326,111600,18371040,2935,2935,2935,2935,0
+20250326,111500,18371040,2935,2935,2935,2935,15
+20250326,111400,18327015,2935,2935,2935,2935,0
+20250326,111300,18327015,2935,2935,2935,2935,11
+20250326,111200,18294730,2940,2945,2945,2940,56
+20250326,111100,18130085,2945,2940,2945,2940,27
+20250326,111000,18050635,2940,2940,2940,2940,20
+20250326,110900,17991835,2940,2940,2940,2940,25
+20250326,110800,17918335,2940,2940,2940,2940,27
+20250326,110700,17838955,2940,2940,2940,2940,22
+20250326,110600,17774275,2940,2940,2940,2940,27
+20250326,110500,17694895,2950,2940,2950,2940,26
+20250326,110400,17618445,2940,2940,2940,2940,0
+20250326,110300,17618445,2940,2945,2945,2940,25
+20250326,110200,17544885,2945,2940,2945,2940,15
+20250326,110100,17500775,2940,2940,2940,2940,10
+20250326,110000,17471375,2940,2940,2940,2940,8
+20250326,105900,17447855,2940,2940,2940,2940,18
+20250326,105800,17394935,2935,2935,2935,2935,0
+20250326,105700,17394935,2935,2935,2935,2935,16
+20250326,105600,17347975,2945,2945,2945,2945,1
+20250326,105500,17345030,2935,2935,2935,2935,7
+20250326,105400,17324485,2945,2935,2945,2935,38
+20250326,105300,17212945,2945,2940,2945,2935,70
+20250326,105200,17007450,2940,2940,2940,2940,14
+20250326,105100,16966290,2945,2945,2945,2945,1
+20250326,105000,16963345,2935,2940,2940,2935,13
+20250326,104900,16925165,2940,2940,2940,2940,0
+20250326,104800,16925165,2940,2940,2940,2940,11
+20250326,104700,16892825,2935,2935,2935,2935,15
+20250326,104600,16848800,2945,2945,2945,2945,0
+20250326,104500,16848800,2945,2935,2945,2935,12
+20250326,104400,16813570,2930,2930,2930,2930,6
+20250326,104300,16795990,2935,2945,2945,2935,7
+20250326,104200,16775435,2935,2935,2935,2935,9
+20250326,104100,16749020,2950,2935,2950,2935,11
+20250326,104000,16716720,2930,2930,2930,2930,7
+20250326,103900,16696210,2930,2935,2935,2930,13
+20250326,103800,16658060,2935,2935,2935,2935,11
+20250326,103700,16625775,2935,2935,2935,2935,16
+20250326,103600,16578815,2950,2930,2950,2930,32
+20250326,103500,16484655,2930,2935,2935,2930,20
+20250326,103400,16426005,2930,2930,2930,2930,0
+20250326,103300,16426005,2930,2930,2930,2930,10
+20250326,103200,16396705,2930,2930,2930,2930,18
+20250326,103100,16343965,2930,2930,2930,2930,0
+20250326,103000,16343965,2930,2930,2930,2930,12
+20250326,102900,16308805,2930,2930,2930,2930,13
+20250326,102800,16270715,2930,2930,2930,2930,11
+20250326,102700,16238485,2930,2930,2930,2930,22
+20250326,102600,16174025,2930,2930,2930,2930,0
+20250326,102500,16174025,2930,2930,2930,2930,18
+20250326,102400,16121285,2930,2930,2930,2930,0
+20250326,102300,16121285,2930,2930,2930,2930,11
+20250326,102200,16089055,2950,2930,2950,2930,17
+20250326,102100,16039225,2930,2935,2935,2930,53
+20250326,102000,15883710,2930,2930,2930,2930,19
+20250326,101900,15828040,2930,2930,2930,2930,23
+20250326,101800,15760650,2930,2930,2930,2930,0
+20250326,101700,15760650,2930,2930,2930,2930,23
+20250326,101600,15693260,2930,2930,2930,2930,26
+20250326,101500,15617080,2950,2935,2950,2930,13
+20250326,101400,15578965,2935,2935,2935,2935,31
+20250326,101300,15487980,2950,2950,2950,2950,0
+20250326,101200,15487980,2950,2950,2950,2950,0
+20250326,101100,15487980,2950,2950,2950,2950,0
+20250326,101000,15487980,2950,2950,2950,2950,0
+20250326,100900,15487980,2950,2950,2950,2950,0
+20250326,100800,15487980,2950,2950,2950,2950,40
+20250326,100700,15369980,2935,2935,2935,2935,0
+20250326,100600,15369980,2935,2935,2935,2935,0
+20250326,100500,15369980,2935,2935,2935,2935,7
+20250326,100400,15349435,2935,2935,2935,2935,0
+20250326,100300,15349435,2935,2935,2935,2935,14
+20250326,100200,15308345,2935,2935,2935,2935,0
+20250326,100100,15308345,2935,2935,2935,2935,16
+20250326,100000,15261385,2935,2935,2935,2935,62
+20250326,095900,15079415,2935,2935,2935,2935,56
+20250326,095800,14915055,2930,2935,2935,2930,1015
+20250326,095700,11938945,2950,2950,2950,2950,0
+20250326,095600,11938945,2950,2950,2950,2950,0
+20250326,095500,11938945,2950,2950,2950,2950,0
+20250326,095400,11938945,2950,2950,2950,2950,0
+20250326,095300,11938945,2950,2950,2950,2950,0
+20250326,095200,11938945,2950,2950,2950,2950,0
+20250326,095100,11938945,2950,2950,2950,2950,0
+20250326,095000,11938945,2950,2950,2950,2950,0
+20250326,094900,11938945,2950,2950,2950,2950,0
+20250326,094800,11938945,2950,2950,2950,2950,0
+20250326,094700,11938945,2950,2950,2950,2950,1
+20250326,094600,11935995,2935,2935,2935,2935,0
+20250326,094500,11935995,2935,2935,2935,2935,10
+20250326,094400,11906645,2935,2935,2935,2935,0
+20250326,094300,11906645,2935,2935,2935,2935,0
+20250326,094200,11906645,2935,2935,2935,2935,0
+20250326,094100,11906645,2935,2935,2935,2935,0
+20250326,094000,11906645,2935,2935,2935,2935,0
+20250326,093900,11906645,2935,2935,2935,2935,0
+20250326,093800,11906645,2935,2935,2935,2935,61
+20250326,093700,11727610,2930,2930,2930,2930,0
+20250326,093600,11727610,2930,2930,2930,2930,0
+20250326,093500,11727610,2930,2930,2930,2930,4
+20250326,093400,11715890,2930,2930,2930,2930,0
+20250326,093300,11715890,2930,2930,2930,2930,0
+20250326,093200,11715890,2930,2930,2930,2930,0
+20250326,093100,11715890,2930,2930,2930,2930,0
+20250326,093000,11715890,2930,2930,2930,2930,60
+20250326,092900,11540090,2930,2930,2930,2930,0
+20250326,092800,11540090,2930,2930,2930,2930,0
+20250326,092700,11540090,2930,2930,2930,2930,0
+20250326,092600,11540090,2930,2930,2930,2930,0
+20250326,092500,11540090,2930,2930,2930,2930,0
+20250326,092400,11540090,2930,2930,2930,2930,0
+20250326,092300,11540090,2930,2940,2940,2930,372
+20250326,092200,10446590,2940,2940,2940,2940,0
+20250326,092100,10446590,2940,2965,2965,2930,3264
+20250326,092000,855735,2980,2980,2980,2980,1
+20250326,091900,852755,2980,2985,2985,2970,4
+20250326,091800,840845,2960,2960,2960,2960,0
+20250326,091700,840845,2960,2960,2960,2960,0
+20250326,091600,840845,2960,2960,2960,2960,0
+20250326,091500,840845,2960,2960,2960,2960,0
+20250326,091400,840845,2960,2960,2960,2960,0
+20250326,091300,840845,2960,2960,2960,2960,0
+20250326,091200,840845,2960,2960,2960,2960,0
+20250326,091100,840845,2960,2960,2960,2960,0
+20250326,091000,840845,2960,2960,2960,2960,0
+20250326,090900,840845,2960,2960,2960,2960,0
+20250326,090800,840845,2960,2970,2970,2960,227
+20250326,090700,166770,2970,2970,2970,2970,0
+20250326,090600,166770,2970,2970,2970,2970,0
+20250326,090500,166770,2970,2970,2970,2970,0
+20250326,090400,166770,2970,2970,2970,2970,0
+20250326,090300,166770,2970,2970,2970,2970,26
+20250326,090200,89550,2985,2985,2985,2985,0
+20250326,090100,89550,2985,2985,2985,2985,29
+20250326,090000,2985,2985,2985,2985,2985,1

238120/min/candle-20250327.csv

@@ -0,0 +1,712 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205000,17809180,2920,2920,2920,2920,687
+20250327,204900,17809180,2920,2920,2920,2920,0
+20250327,204800,17809180,2920,2920,2920,2920,0
+20250327,204700,17809180,2920,2920,2920,2920,0
+20250327,204600,17809180,2920,2920,2920,2920,0
+20250327,204500,17809180,2920,2920,2920,2920,0
+20250327,204400,17809180,2920,2920,2920,2920,0
+20250327,204300,17809180,2920,2920,2920,2920,0
+20250327,204200,17809180,2920,2920,2920,2920,0
+20250327,204100,17809180,2920,2920,2920,2920,0
+20250327,204000,17809180,2920,2920,2920,2920,0
+20250327,203900,17809180,2920,2920,2920,2920,0
+20250327,203800,17809180,2920,2920,2920,2920,0
+20250327,203700,17809180,2920,2920,2920,2920,0
+20250327,203600,17809180,2920,2920,2920,2920,0
+20250327,203500,17809180,2920,2920,2920,2920,0
+20250327,203400,17809180,2920,2920,2920,2920,0
+20250327,203300,17809180,2920,2920,2920,2920,0
+20250327,203200,17809180,2920,2920,2920,2920,0
+20250327,203100,17809180,2920,2920,2920,2920,0
+20250327,203000,17809180,2920,2920,2920,2920,0
+20250327,202900,17809180,2920,2920,2920,2920,0
+20250327,202800,17809180,2920,2920,2920,2920,0
+20250327,202700,17809180,2920,2920,2920,2920,0
+20250327,202600,17809180,2920,2920,2920,2920,0
+20250327,202500,17809180,2920,2920,2920,2920,0
+20250327,202400,17809180,2920,2920,2920,2920,0
+20250327,202300,17809180,2920,2920,2920,2920,0
+20250327,202200,17809180,2920,2920,2920,2920,0
+20250327,202100,17809180,2920,2920,2920,2920,0
+20250327,202000,17809180,2920,2920,2920,2920,687
+20250327,201900,17809180,2920,2920,2920,2920,0
+20250327,201800,17809180,2920,2920,2920,2920,0
+20250327,201700,17809180,2920,2920,2920,2920,0
+20250327,201600,17809180,2920,2920,2920,2920,0
+20250327,201500,17809180,2920,2920,2920,2920,0
+20250327,201400,17809180,2920,2920,2920,2920,0
+20250327,201300,17809180,2920,2920,2920,2920,0
+20250327,201200,17809180,2920,2920,2920,2920,0
+20250327,201100,17809180,2920,2920,2920,2920,0
+20250327,201000,17809180,2920,2920,2920,2920,0
+20250327,200900,17809180,2920,2920,2920,2920,0
+20250327,200800,17809180,2920,2920,2920,2920,0
+20250327,200700,17809180,2920,2920,2920,2920,0
+20250327,200600,17809180,2920,2920,2920,2920,0
+20250327,200500,17809180,2920,2920,2920,2920,0
+20250327,200400,17809180,2920,2920,2920,2920,0
+20250327,200300,17809180,2920,2920,2920,2920,0
+20250327,200200,17809180,2920,2920,2920,2920,0
+20250327,200100,17809180,2920,2920,2920,2920,0
+20250327,200000,17809180,2920,2920,2920,2920,0
+20250327,195900,17809180,2920,2920,2920,2920,0
+20250327,195800,17809180,2920,2920,2920,2920,0
+20250327,195700,17809180,2920,2920,2920,2920,0
+20250327,195600,17809180,2920,2920,2920,2920,0
+20250327,195500,17809180,2920,2920,2920,2920,0
+20250327,195400,17809180,2920,2920,2920,2920,0
+20250327,195300,17809180,2920,2920,2920,2920,0
+20250327,195200,17809180,2920,2920,2920,2920,0
+20250327,195100,17809180,2920,2920,2920,2920,0
+20250327,195000,17809180,2920,2920,2920,2920,687
+20250327,194900,17809180,2920,2920,2920,2920,0
+20250327,194800,17809180,2920,2920,2920,2920,0
+20250327,194700,17809180,2920,2920,2920,2920,0
+20250327,194600,17809180,2920,2920,2920,2920,0
+20250327,194500,17809180,2920,2920,2920,2920,0
+20250327,194400,17809180,2920,2920,2920,2920,0
+20250327,194300,17809180,2920,2920,2920,2920,0
+20250327,194200,17809180,2920,2920,2920,2920,0
+20250327,194100,17809180,2920,2920,2920,2920,0
+20250327,194000,17809180,2920,2920,2920,2920,0
+20250327,193900,17809180,2920,2920,2920,2920,0
+20250327,193800,17809180,2920,2920,2920,2920,0
+20250327,193700,17809180,2920,2920,2920,2920,0
+20250327,193600,17809180,2920,2920,2920,2920,0
+20250327,193500,17809180,2920,2920,2920,2920,0
+20250327,193400,17809180,2920,2920,2920,2920,0
+20250327,193300,17809180,2920,2920,2920,2920,0
+20250327,193200,17809180,2920,2920,2920,2920,0
+20250327,193100,17809180,2920,2920,2920,2920,0
+20250327,193000,17809180,2920,2920,2920,2920,0
+20250327,192900,17809180,2920,2920,2920,2920,0
+20250327,192800,17809180,2920,2920,2920,2920,0
+20250327,192700,17809180,2920,2920,2920,2920,0
+20250327,192600,17809180,2920,2920,2920,2920,0
+20250327,192500,17809180,2920,2920,2920,2920,0
+20250327,192400,17809180,2920,2920,2920,2920,0
+20250327,192300,17809180,2920,2920,2920,2920,0
+20250327,192200,17809180,2920,2920,2920,2920,0
+20250327,192100,17809180,2920,2920,2920,2920,0
+20250327,192000,17809180,2920,2920,2920,2920,687
+20250327,191900,17809180,2920,2920,2920,2920,0
+20250327,191800,17809180,2920,2920,2920,2920,0
+20250327,191700,17809180,2920,2920,2920,2920,0
+20250327,191600,17809180,2920,2920,2920,2920,0
+20250327,191500,17809180,2920,2920,2920,2920,0
+20250327,191400,17809180,2920,2920,2920,2920,0
+20250327,191300,17809180,2920,2920,2920,2920,0
+20250327,191200,17809180,2920,2920,2920,2920,0
+20250327,191100,17809180,2920,2920,2920,2920,0
+20250327,191000,17809180,2920,2920,2920,2920,0
+20250327,190900,17809180,2920,2920,2920,2920,0
+20250327,190800,17809180,2920,2920,2920,2920,0
+20250327,190700,17809180,2920,2920,2920,2920,0
+20250327,190600,17809180,2920,2920,2920,2920,0
+20250327,190500,17809180,2920,2920,2920,2920,0
+20250327,190400,17809180,2920,2920,2920,2920,0
+20250327,190300,17809180,2920,2920,2920,2920,0
+20250327,190200,17809180,2920,2920,2920,2920,0
+20250327,190100,17809180,2920,2920,2920,2920,0
+20250327,190000,17809180,2920,2920,2920,2920,0
+20250327,185900,17809180,2920,2920,2920,2920,0
+20250327,185800,17809180,2920,2920,2920,2920,0
+20250327,185700,17809180,2920,2920,2920,2920,0
+20250327,185600,17809180,2920,2920,2920,2920,0
+20250327,185500,17809180,2920,2920,2920,2920,0
+20250327,185400,17809180,2920,2920,2920,2920,0
+20250327,185300,17809180,2920,2920,2920,2920,0
+20250327,185200,17809180,2920,2920,2920,2920,0
+20250327,185100,17809180,2920,2920,2920,2920,0
+20250327,185000,17809180,2920,2920,2920,2920,687
+20250327,184900,17809180,2920,2920,2920,2920,0
+20250327,184800,17809180,2920,2920,2920,2920,0
+20250327,184700,17809180,2920,2920,2920,2920,0
+20250327,184600,17809180,2920,2920,2920,2920,0
+20250327,184500,17809180,2920,2920,2920,2920,0
+20250327,184400,17809180,2920,2920,2920,2920,0
+20250327,184300,17809180,2920,2920,2920,2920,0
+20250327,184200,17809180,2920,2920,2920,2920,0
+20250327,184100,17809180,2920,2920,2920,2920,0
+20250327,184000,17809180,2920,2920,2920,2920,0
+20250327,183900,17809180,2920,2920,2920,2920,0
+20250327,183800,17809180,2920,2920,2920,2920,0
+20250327,183700,17809180,2920,2920,2920,2920,0
+20250327,183600,17809180,2920,2920,2920,2920,0
+20250327,183500,17809180,2920,2920,2920,2920,0
+20250327,183400,17809180,2920,2920,2920,2920,0
+20250327,183300,17809180,2920,2920,2920,2920,0
+20250327,183200,17809180,2920,2920,2920,2920,0
+20250327,183100,17809180,2920,2920,2920,2920,0
+20250327,183000,17809180,2920,2920,2920,2920,0
+20250327,182900,17809180,2920,2920,2920,2920,0
+20250327,182800,17809180,2920,2920,2920,2920,0
+20250327,182700,17809180,2920,2920,2920,2920,0
+20250327,182600,17809180,2920,2920,2920,2920,0
+20250327,182500,17809180,2920,2920,2920,2920,0
+20250327,182400,17809180,2920,2920,2920,2920,0
+20250327,182300,17809180,2920,2920,2920,2920,0
+20250327,182200,17809180,2920,2920,2920,2920,0
+20250327,182100,17809180,2920,2920,2920,2920,0
+20250327,182000,17809180,2920,2920,2920,2920,687
+20250327,181900,17809180,2920,2920,2920,2920,0
+20250327,181800,17809180,2920,2920,2920,2920,0
+20250327,181700,17809180,2920,2920,2920,2920,0
+20250327,181600,17809180,2920,2920,2920,2920,0
+20250327,181500,17809180,2920,2920,2920,2920,0
+20250327,181400,17809180,2920,2920,2920,2920,0
+20250327,181300,17809180,2920,2920,2920,2920,0
+20250327,181200,17809180,2920,2920,2920,2920,0
+20250327,181100,17809180,2920,2920,2920,2920,0
+20250327,181000,17809180,2920,2920,2920,2920,0
+20250327,180900,17809180,2920,2920,2920,2920,0
+20250327,180800,17809180,2920,2920,2920,2920,0
+20250327,180700,17809180,2920,2920,2920,2920,0
+20250327,180600,17809180,2920,2920,2920,2920,0
+20250327,180500,17809180,2920,2920,2920,2920,0
+20250327,180400,17809180,2920,2920,2920,2920,0
+20250327,180300,17809180,2920,2920,2920,2920,0
+20250327,180200,17809180,2920,2920,2920,2920,0
+20250327,180100,17809180,2920,2920,2920,2920,0
+20250327,180000,17809180,2920,2920,2920,2920,0
+20250327,175900,17809180,2920,2920,2920,2920,0
+20250327,175800,17809180,2920,2920,2920,2920,0
+20250327,175700,17809180,2920,2920,2920,2920,0
+20250327,175600,17809180,2920,2920,2920,2920,0
+20250327,175500,17809180,2920,2920,2920,2920,0
+20250327,175400,17809180,2920,2920,2920,2920,0
+20250327,175300,17809180,2920,2920,2920,2920,0
+20250327,175200,17809180,2920,2920,2920,2920,0
+20250327,175100,17809180,2920,2920,2920,2920,0
+20250327,175000,17809180,2920,2920,2920,2920,687
+20250327,174900,17809180,2920,2920,2920,2920,0
+20250327,174800,17809180,2920,2920,2920,2920,0
+20250327,174700,17809180,2920,2920,2920,2920,0
+20250327,174600,17809180,2920,2920,2920,2920,0
+20250327,174500,17809180,2920,2920,2920,2920,0
+20250327,174400,17809180,2920,2920,2920,2920,0
+20250327,174300,17809180,2920,2920,2920,2920,0
+20250327,174200,17809180,2920,2920,2920,2920,0
+20250327,174100,17809180,2920,2920,2920,2920,0
+20250327,174000,17809180,2920,2920,2920,2920,0
+20250327,173900,17809180,2920,2920,2920,2920,0
+20250327,173800,17809180,2920,2920,2920,2920,0
+20250327,173700,17809180,2920,2920,2920,2920,0
+20250327,173600,17809180,2920,2920,2920,2920,0
+20250327,173500,17809180,2920,2920,2920,2920,0
+20250327,173400,17809180,2920,2920,2920,2920,0
+20250327,173300,17809180,2920,2920,2920,2920,0
+20250327,173200,17809180,2920,2920,2920,2920,0
+20250327,173100,17809180,2920,2920,2920,2920,0
+20250327,173000,17809180,2920,2920,2920,2920,0
+20250327,172900,17809180,2920,2920,2920,2920,0
+20250327,172800,17809180,2920,2920,2920,2920,0
+20250327,172700,17809180,2920,2920,2920,2920,0
+20250327,172600,17809180,2920,2920,2920,2920,0
+20250327,172500,17809180,2920,2920,2920,2920,0
+20250327,172400,17809180,2920,2920,2920,2920,0
+20250327,172300,17809180,2920,2920,2920,2920,0
+20250327,172200,17809180,2920,2920,2920,2920,0
+20250327,172100,17809180,2920,2920,2920,2920,0
+20250327,172000,17809180,2920,2920,2920,2920,687
+20250327,171900,17809180,2920,2920,2920,2920,0
+20250327,171800,17809180,2920,2920,2920,2920,0
+20250327,171700,17809180,2920,2920,2920,2920,0
+20250327,171600,17809180,2920,2920,2920,2920,0
+20250327,171500,17809180,2920,2920,2920,2920,0
+20250327,171400,17809180,2920,2920,2920,2920,0
+20250327,171300,17809180,2920,2920,2920,2920,0
+20250327,171200,17809180,2920,2920,2920,2920,0
+20250327,171100,17809180,2920,2920,2920,2920,0
+20250327,171000,17809180,2920,2920,2920,2920,0
+20250327,170900,17809180,2920,2920,2920,2920,0
+20250327,170800,17809180,2920,2920,2920,2920,0
+20250327,170700,17809180,2920,2920,2920,2920,0
+20250327,170600,17809180,2920,2920,2920,2920,0
+20250327,170500,17809180,2920,2920,2920,2920,0
+20250327,170400,17809180,2920,2920,2920,2920,0
+20250327,170300,17809180,2920,2920,2920,2920,0
+20250327,170200,17809180,2920,2920,2920,2920,0
+20250327,170100,17809180,2920,2920,2920,2920,0
+20250327,170000,17809180,2920,2920,2920,2920,0
+20250327,165900,17809180,2920,2920,2920,2920,0
+20250327,165800,17809180,2920,2920,2920,2920,0
+20250327,165700,17809180,2920,2920,2920,2920,0
+20250327,165600,17809180,2920,2920,2920,2920,0
+20250327,165500,17809180,2920,2920,2920,2920,0
+20250327,165400,17809180,2920,2920,2920,2920,0
+20250327,165300,17809180,2920,2920,2920,2920,0
+20250327,165200,17809180,2920,2920,2920,2920,0
+20250327,165100,17809180,2920,2920,2920,2920,0
+20250327,165000,17809180,2920,2920,2920,2920,687
+20250327,164900,17809180,2920,2920,2920,2920,0
+20250327,164800,17809180,2920,2920,2920,2920,0
+20250327,164700,17809180,2920,2920,2920,2920,0
+20250327,164600,17809180,2920,2920,2920,2920,0
+20250327,164500,17809180,2920,2920,2920,2920,0
+20250327,164400,17809180,2920,2920,2920,2920,0
+20250327,164300,17809180,2920,2920,2920,2920,0
+20250327,164200,17809180,2920,2920,2920,2920,0
+20250327,164100,17809180,2920,2920,2920,2920,0
+20250327,164000,17809180,2920,2920,2920,2920,0
+20250327,163900,17809180,2920,2920,2920,2920,0
+20250327,163800,17809180,2920,2920,2920,2920,0
+20250327,163700,17809180,2920,2920,2920,2920,0
+20250327,163600,17809180,2920,2920,2920,2920,0
+20250327,163500,17809180,2920,2920,2920,2920,0
+20250327,163400,17809180,2920,2920,2920,2920,0
+20250327,163300,17809180,2920,2920,2920,2920,0
+20250327,163200,17809180,2920,2920,2920,2920,0
+20250327,163100,17809180,2920,2920,2920,2920,0
+20250327,163000,17809180,2920,2920,2920,2920,0
+20250327,162900,17809180,2920,2920,2920,2920,0
+20250327,162800,17809180,2920,2920,2920,2920,0
+20250327,162700,17809180,2920,2920,2920,2920,0
+20250327,162600,17809180,2920,2920,2920,2920,0
+20250327,162500,17809180,2920,2920,2920,2920,0
+20250327,162400,17809180,2920,2920,2920,2920,0
+20250327,162300,17809180,2920,2920,2920,2920,0
+20250327,162200,17809180,2920,2920,2920,2920,0
+20250327,162100,17809180,2920,2920,2920,2920,0
+20250327,162000,17809180,2920,2920,2920,2920,687
+20250327,161900,17809180,2920,2920,2920,2920,0
+20250327,161800,17809180,2920,2920,2920,2920,0
+20250327,161700,17809180,2920,2920,2920,2920,0
+20250327,161600,17809180,2920,2920,2920,2920,0
+20250327,161500,17809180,2920,2920,2920,2920,0
+20250327,161400,17809180,2920,2920,2920,2920,0
+20250327,161300,17809180,2920,2920,2920,2920,0
+20250327,161200,17809180,2920,2920,2920,2920,0
+20250327,161100,17809180,2920,2920,2920,2920,0
+20250327,161000,17809180,2920,2920,2920,2920,0
+20250327,160900,17809180,2920,2920,2920,2920,0
+20250327,160800,17809180,2920,2920,2920,2920,0
+20250327,160700,17809180,2920,2920,2920,2920,0
+20250327,160600,17809180,2920,2920,2920,2920,0
+20250327,160500,17809180,2920,2920,2920,2920,0
+20250327,160400,17809180,2920,2920,2920,2920,0
+20250327,160300,17809180,2920,2920,2920,2920,0
+20250327,160200,17809180,2920,2920,2920,2920,0
+20250327,160100,17809180,2920,2920,2920,2920,0
+20250327,160000,17809180,2920,2920,2920,2920,0
+20250327,155900,17809180,2920,2920,2920,2920,0
+20250327,155800,17809180,2920,2920,2920,2920,0
+20250327,155700,17809180,2920,2920,2920,2920,0
+20250327,155600,17809180,2920,2920,2920,2920,0
+20250327,155500,17809180,2920,2920,2920,2920,0
+20250327,155400,17809180,2920,2920,2920,2920,0
+20250327,155300,17809180,2920,2920,2920,2920,0
+20250327,155200,17809180,2920,2920,2920,2920,0
+20250327,155100,17809180,2920,2920,2920,2920,0
+20250327,155000,17809180,2920,2920,2920,2920,687
+20250327,154900,17809180,2920,2920,2920,2920,0
+20250327,154800,17809180,2920,2920,2920,2920,0
+20250327,154700,17809180,2920,2920,2920,2920,0
+20250327,154600,17809180,2920,2920,2920,2920,0
+20250327,154500,17809180,2920,2920,2920,2920,0
+20250327,154400,17809180,2920,2920,2920,2920,0
+20250327,154300,17809180,2920,2920,2920,2920,0
+20250327,154200,17809180,2920,2920,2920,2920,0
+20250327,154100,17809180,2920,2920,2920,2920,0
+20250327,154000,17809180,2920,2920,2920,2920,0
+20250327,153900,17809180,2920,2920,2920,2920,0
+20250327,153800,17809180,2920,2920,2920,2920,0
+20250327,153700,17809180,2920,2920,2920,2920,0
+20250327,153600,17809180,2920,2920,2920,2920,0
+20250327,153500,17809180,2920,2920,2920,2920,0
+20250327,153400,17809180,2920,2920,2920,2920,0
+20250327,153300,17809180,2920,2920,2920,2920,0
+20250327,153200,17809180,2920,2920,2920,2920,0
+20250327,153100,17809180,2920,2920,2920,2920,0
+20250327,153000,17809180,2920,2920,2920,2920,687
+20250327,152900,15803140,2925,2925,2925,2925,0
+20250327,152800,15803140,2925,2925,2925,2925,0
+20250327,152700,15803140,2925,2925,2925,2925,0
+20250327,152600,15803140,2925,2925,2925,2925,0
+20250327,152500,15803140,2925,2925,2925,2925,0
+20250327,152400,15803140,2925,2925,2925,2925,0
+20250327,152300,15803140,2925,2925,2925,2925,0
+20250327,152200,15803140,2925,2925,2925,2925,0
+20250327,152100,15803140,2925,2925,2925,2925,0
+20250327,152000,15803140,2925,2925,2925,2925,0
+20250327,151900,15803140,2925,2925,2925,2925,0
+20250327,151800,15803140,2925,2925,2925,2925,0
+20250327,151700,15803140,2925,2925,2925,2925,0
+20250327,151600,15803140,2925,2925,2925,2925,0
+20250327,151500,15803140,2925,2925,2925,2925,0
+20250327,151400,15803140,2925,2925,2925,2925,0
+20250327,151300,15803140,2925,2925,2925,2925,0
+20250327,151200,15803140,2925,2925,2925,2925,0
+20250327,151100,15803140,2925,2925,2925,2925,11
+20250327,151000,15770965,2925,2925,2925,2925,0
+20250327,150900,15770965,2925,2925,2925,2925,0
+20250327,150800,15770965,2925,2925,2925,2925,0
+20250327,150700,15770965,2925,2925,2925,2925,0
+20250327,150600,15770965,2925,2925,2925,2925,0
+20250327,150500,15770965,2925,2925,2925,2925,0
+20250327,150400,15770965,2925,2925,2925,2925,0
+20250327,150300,15770965,2925,2925,2925,2925,14
+20250327,150200,15730015,2925,2925,2925,2925,0
+20250327,150100,15730015,2925,2925,2925,2925,0
+20250327,150000,15730015,2925,2925,2925,2925,0
+20250327,145900,15730015,2925,2925,2925,2925,0
+20250327,145800,15730015,2925,2925,2925,2925,0
+20250327,145700,15730015,2925,2925,2925,2925,12
+20250327,145600,15694915,2925,2925,2925,2925,0
+20250327,145500,15694915,2925,2925,2925,2925,0
+20250327,145400,15694915,2925,2925,2925,2925,0
+20250327,145300,15694915,2925,2925,2925,2925,0
+20250327,145200,15694915,2925,2925,2925,2925,0
+20250327,145100,15694915,2925,2925,2925,2925,0
+20250327,145000,15694915,2925,2925,2925,2925,0
+20250327,144900,15694915,2925,2925,2925,2925,0
+20250327,144800,15694915,2925,2925,2925,2925,0
+20250327,144700,15694915,2925,2925,2925,2925,0
+20250327,144600,15694915,2925,2925,2925,2925,0
+20250327,144500,15694915,2925,2925,2925,2925,0
+20250327,144400,15694915,2925,2925,2925,2925,0
+20250327,144300,15694915,2925,2925,2925,2925,0
+20250327,144200,15694915,2925,2925,2925,2925,0
+20250327,144100,15694915,2925,2925,2925,2925,0
+20250327,144000,15694915,2925,2925,2925,2925,0
+20250327,143900,15694915,2925,2925,2925,2925,0
+20250327,143800,15694915,2925,2925,2925,2925,0
+20250327,143700,15694915,2925,2925,2925,2925,0
+20250327,143600,15694915,2925,2925,2925,2925,0
+20250327,143500,15694915,2925,2925,2925,2925,0
+20250327,143400,15694915,2925,2925,2925,2925,0
+20250327,143300,15694915,2925,2925,2925,2925,0
+20250327,143200,15694915,2925,2925,2925,2925,16
+20250327,143100,15648115,2925,2925,2925,2925,0
+20250327,143000,15648115,2925,2925,2925,2925,28
+20250327,142900,15566215,2925,2925,2925,2925,0
+20250327,142800,15566215,2925,2925,2925,2925,0
+20250327,142700,15566215,2925,2925,2925,2925,16
+20250327,142600,15519415,2925,2925,2925,2925,0
+20250327,142500,15519415,2925,2925,2925,2925,0
+20250327,142400,15519415,2925,2925,2925,2925,0
+20250327,142300,15519415,2925,2925,2925,2925,0
+20250327,142200,15519415,2925,2925,2925,2925,1
+20250327,142100,15516490,2925,2925,2925,2925,0
+20250327,142000,15516490,2925,2925,2925,2925,0
+20250327,141900,15516490,2925,2925,2925,2925,0
+20250327,141800,15516490,2925,2925,2925,2925,0
+20250327,141700,15516490,2925,2925,2925,2925,0
+20250327,141600,15516490,2925,2925,2925,2925,2
+20250327,141500,15510640,2930,2930,2930,2930,0
+20250327,141400,15510640,2930,2930,2930,2930,0
+20250327,141300,15510640,2930,2930,2930,2930,0
+20250327,141200,15510640,2930,2930,2930,2930,0
+20250327,141100,15510640,2930,2930,2930,2930,0
+20250327,141000,15510640,2930,2930,2930,2930,0
+20250327,140900,15510640,2930,2930,2930,2930,0
+20250327,140800,15510640,2930,2930,2930,2930,0
+20250327,140700,15510640,2930,2930,2930,2930,0
+20250327,140600,15510640,2930,2930,2930,2930,0
+20250327,140500,15510640,2930,2930,2930,2930,0
+20250327,140400,15510640,2930,2930,2930,2930,0
+20250327,140300,15510640,2930,2930,2930,2930,0
+20250327,140200,15510640,2930,2930,2930,2930,0
+20250327,140100,15510640,2930,2930,2930,2930,0
+20250327,140000,15510640,2930,2930,2930,2930,1
+20250327,135900,15507710,2925,2925,2925,2925,0
+20250327,135800,15507710,2925,2925,2925,2925,0
+20250327,135700,15507710,2925,2925,2925,2925,0
+20250327,135600,15507710,2925,2925,2925,2925,12
+20250327,135500,15472610,2925,2925,2925,2925,0
+20250327,135400,15472610,2925,2925,2925,2925,0
+20250327,135300,15472610,2925,2925,2925,2925,0
+20250327,135200,15472610,2925,2925,2925,2925,0
+20250327,135100,15472610,2925,2925,2925,2925,0
+20250327,135000,15472610,2925,2925,2925,2925,13
+20250327,134900,15434585,2930,2930,2930,2930,0
+20250327,134800,15434585,2930,2930,2930,2930,0
+20250327,134700,15434585,2930,2930,2930,2930,0
+20250327,134600,15434585,2930,2930,2930,2930,0
+20250327,134500,15434585,2930,2930,2930,2930,0
+20250327,134400,15434585,2930,2930,2930,2930,0
+20250327,134300,15434585,2930,2930,2930,2930,0
+20250327,134200,15434585,2930,2930,2930,2930,0
+20250327,134100,15434585,2930,2930,2930,2930,0
+20250327,134000,15434585,2930,2930,2930,2930,0
+20250327,133900,15434585,2930,2930,2930,2930,0
+20250327,133800,15434585,2930,2930,2930,2930,0
+20250327,133700,15434585,2930,2930,2930,2930,0
+20250327,133600,15434585,2930,2930,2930,2930,0
+20250327,133500,15434585,2930,2930,2930,2930,0
+20250327,133400,15434585,2930,2930,2930,2930,0
+20250327,133300,15434585,2930,2930,2930,2930,0
+20250327,133200,15434585,2930,2930,2930,2930,0
+20250327,133100,15434585,2930,2930,2930,2930,0
+20250327,133000,15434585,2930,2930,2930,2930,100
+20250327,132900,15141585,2925,2925,2925,2925,10
+20250327,132800,15112335,2925,2925,2925,2925,0
+20250327,132700,15112335,2925,2925,2925,2925,1
+20250327,132600,15109410,2920,2920,2920,2920,6
+20250327,132500,15091890,2920,2920,2920,2920,0
+20250327,132400,15091890,2920,2920,2920,2920,0
+20250327,132300,15091890,2920,2920,2920,2920,0
+20250327,132200,15091890,2920,2920,2920,2920,0
+20250327,132100,15091890,2920,2920,2920,2920,0
+20250327,132000,15091890,2920,2920,2920,2920,0
+20250327,131900,15091890,2920,2920,2920,2920,0
+20250327,131800,15091890,2920,2920,2920,2920,0
+20250327,131700,15091890,2920,2920,2920,2920,0
+20250327,131600,15091890,2920,2920,2920,2920,0
+20250327,131500,15091890,2920,2920,2920,2920,0
+20250327,131400,15091890,2920,2920,2920,2920,0
+20250327,131300,15091890,2920,2920,2920,2920,0
+20250327,131200,15091890,2920,2920,2920,2920,0
+20250327,131100,15091890,2920,2920,2920,2920,0
+20250327,131000,15091890,2920,2920,2920,2920,0
+20250327,130900,15091890,2920,2920,2920,2920,0
+20250327,130800,15091890,2920,2920,2920,2920,1
+20250327,130700,15088970,2920,2920,2920,2920,0
+20250327,130600,15088970,2920,2920,2920,2920,0
+20250327,130500,15088970,2920,2920,2920,2920,0
+20250327,130400,15088970,2920,2920,2920,2920,0
+20250327,130300,15088970,2920,2920,2920,2920,0
+20250327,130200,15088970,2920,2920,2920,2920,2
+20250327,130100,15083130,2920,2920,2920,2920,0
+20250327,130000,15083130,2920,2920,2920,2920,0
+20250327,125900,15083130,2920,2920,2920,2920,0
+20250327,125800,15083130,2920,2920,2920,2920,0
+20250327,125700,15083130,2920,2920,2920,2920,0
+20250327,125600,15083130,2920,2920,2920,2920,0
+20250327,125500,15083130,2920,2920,2920,2920,0
+20250327,125400,15083130,2920,2920,2920,2920,2
+20250327,125300,15077290,2920,2920,2920,2920,0
+20250327,125200,15077290,2920,2920,2920,2920,0
+20250327,125100,15077290,2920,2920,2920,2920,0
+20250327,125000,15077290,2920,2920,2920,2920,0
+20250327,124900,15077290,2920,2920,2920,2920,0
+20250327,124800,15077290,2920,2920,2920,2920,0
+20250327,124700,15077290,2920,2920,2920,2920,0
+20250327,124600,15077290,2920,2920,2920,2920,0
+20250327,124500,15077290,2920,2920,2920,2920,0
+20250327,124400,15077290,2920,2920,2920,2920,4
+20250327,124300,15065610,2915,2915,2915,2915,0
+20250327,124200,15065610,2915,2915,2915,2915,0
+20250327,124100,15065610,2915,2915,2915,2915,0
+20250327,124000,15065610,2915,2915,2915,2915,1
+20250327,123900,15062695,2910,2910,2910,2910,0
+20250327,123800,15062695,2910,2910,2910,2910,0
+20250327,123700,15062695,2910,2910,2910,2910,0
+20250327,123600,15062695,2910,2910,2910,2910,0
+20250327,123500,15062695,2910,2920,2920,2910,1000
+20250327,123400,12148700,2925,2925,2925,2925,0
+20250327,123300,12148700,2925,2925,2925,2925,0
+20250327,123200,12148700,2925,2925,2925,2925,0
+20250327,123100,12148700,2925,2925,2925,2925,0
+20250327,123000,12148700,2925,2925,2925,2925,0
+20250327,122900,12148700,2925,2925,2925,2925,2
+20250327,122800,12142850,2925,2925,2925,2925,0
+20250327,122700,12142850,2925,2925,2925,2925,5
+20250327,122600,12128225,2925,2925,2925,2925,0
+20250327,122500,12128225,2925,2925,2925,2925,10
+20250327,122400,12098975,2925,2925,2925,2925,0
+20250327,122300,12098975,2925,2925,2925,2925,0
+20250327,122200,12098975,2925,2925,2925,2925,0
+20250327,122100,12098975,2925,2925,2925,2925,32
+20250327,122000,12005375,2925,2925,2925,2925,0
+20250327,121900,12005375,2925,2925,2925,2925,0
+20250327,121800,12005375,2925,2925,2925,2925,0
+20250327,121700,12005375,2925,2925,2925,2925,0
+20250327,121600,12005375,2925,2925,2925,2925,0
+20250327,121500,12005375,2925,2925,2925,2925,0
+20250327,121400,12005375,2925,2925,2925,2925,0
+20250327,121300,12005375,2925,2920,2925,2920,22
+20250327,121200,11941035,2925,2925,2925,2925,0
+20250327,121100,11941035,2925,2925,2925,2925,0
+20250327,121000,11941035,2925,2925,2925,2925,130
+20250327,120900,11560785,2925,2925,2925,2925,0
+20250327,120800,11560785,2925,2925,2925,2925,0
+20250327,120700,11560785,2925,2925,2925,2925,0
+20250327,120600,11560785,2925,2925,2925,2925,0
+20250327,120500,11560785,2925,2920,2925,2920,18
+20250327,120400,11508155,2920,2920,2920,2920,0
+20250327,120300,11508155,2920,2920,2920,2920,0
+20250327,120200,11508155,2920,2925,2925,2920,103
+20250327,120100,11206895,2925,2920,2925,2920,174
+20250327,120000,10697970,2925,2925,2925,2925,500
+20250327,115900,9235470,2925,2925,2925,2925,16
+20250327,115800,9188670,2925,2925,2925,2925,0
+20250327,115700,9188670,2925,2925,2925,2925,0
+20250327,115600,9188670,2925,2925,2925,2925,0
+20250327,115500,9188670,2925,2925,2925,2925,0
+20250327,115400,9188670,2925,2925,2925,2925,0
+20250327,115300,9188670,2925,2925,2925,2925,0
+20250327,115200,9188670,2925,2925,2925,2925,0
+20250327,115100,9188670,2925,2925,2925,2925,0
+20250327,115000,9188670,2925,2925,2925,2925,0
+20250327,114900,9188670,2925,2925,2925,2925,0
+20250327,114800,9188670,2925,2925,2925,2925,0
+20250327,114700,9188670,2925,2925,2925,2925,0
+20250327,114600,9188670,2925,2925,2925,2925,0
+20250327,114500,9188670,2925,2925,2925,2925,0
+20250327,114400,9188670,2925,2925,2925,2925,0
+20250327,114300,9188670,2925,2925,2925,2925,0
+20250327,114200,9188670,2925,2925,2925,2925,0
+20250327,114100,9188670,2925,2925,2925,2925,0
+20250327,114000,9188670,2925,2925,2925,2925,0
+20250327,113900,9188670,2925,2925,2925,2925,0
+20250327,113800,9188670,2925,2925,2925,2925,0
+20250327,113700,9188670,2925,2925,2925,2925,0
+20250327,113600,9188670,2925,2925,2925,2925,0
+20250327,113500,9188670,2925,2925,2925,2925,0
+20250327,113400,9188670,2925,2925,2925,2925,0
+20250327,113300,9188670,2925,2925,2925,2925,0
+20250327,113200,9188670,2925,2925,2925,2925,0
+20250327,113100,9188670,2925,2925,2925,2925,0
+20250327,113000,9188670,2925,2925,2925,2925,0
+20250327,112900,9188670,2925,2925,2925,2925,0
+20250327,112800,9188670,2925,2925,2925,2925,0
+20250327,112700,9188670,2925,2925,2925,2925,0
+20250327,112600,9188670,2925,2925,2925,2925,1
+20250327,112500,9185745,2920,2920,2920,2920,0
+20250327,112400,9185745,2920,2920,2920,2920,0
+20250327,112300,9185745,2920,2920,2920,2920,5
+20250327,112200,9171145,2930,2930,2930,2930,0
+20250327,112100,9171145,2930,2930,2930,2930,0
+20250327,112000,9171145,2930,2930,2930,2930,1
+20250327,111900,9168215,2925,2925,2925,2925,0
+20250327,111800,9168215,2925,2925,2925,2925,0
+20250327,111700,9168215,2925,2925,2925,2925,0
+20250327,111600,9168215,2925,2925,2925,2925,0
+20250327,111500,9168215,2925,2925,2925,2925,0
+20250327,111400,9168215,2925,2925,2925,2925,0
+20250327,111300,9168215,2925,2925,2925,2925,0
+20250327,111200,9168215,2925,2925,2925,2925,130
+20250327,111100,8787965,2930,2930,2930,2930,0
+20250327,111000,8787965,2930,2930,2930,2930,0
+20250327,110900,8787965,2930,2930,2930,2930,0
+20250327,110800,8787965,2930,2930,2930,2930,150
+20250327,110700,8348465,2930,2930,2930,2930,0
+20250327,110600,8348465,2930,2930,2930,2930,0
+20250327,110500,8348465,2930,2930,2930,2930,511
+20250327,110400,6851235,2930,2930,2930,2930,195
+20250327,110300,6279885,2930,2930,2930,2930,210
+20250327,110200,5664585,2930,2930,2930,2930,0
+20250327,110100,5664585,2930,2930,2930,2930,0
+20250327,110000,5664585,2930,2930,2930,2930,0
+20250327,105900,5664585,2930,2930,2930,2930,30
+20250327,105800,5576685,2945,2930,2945,2930,501
+20250327,105700,4105550,2915,2915,2915,2915,0
+20250327,105600,4105550,2915,2920,2920,2915,323
+20250327,105500,3163900,2920,2920,2920,2920,0
+20250327,105400,3163900,2920,2920,2920,2920,0
+20250327,105300,3163900,2920,2920,2920,2920,0
+20250327,105200,3163900,2920,2920,2920,2920,0
+20250327,105100,3163900,2920,2920,2920,2920,0
+20250327,105000,3163900,2920,2920,2920,2920,0
+20250327,104900,3163900,2920,2920,2920,2920,0
+20250327,104800,3163900,2920,2920,2920,2920,0
+20250327,104700,3163900,2920,2920,2920,2920,0
+20250327,104600,3163900,2920,2920,2920,2920,0
+20250327,104500,3163900,2920,2920,2920,2920,0
+20250327,104400,3163900,2920,2920,2920,2920,121
+20250327,104300,2810580,2920,2920,2920,2920,0
+20250327,104200,2810580,2920,2920,2920,2920,0
+20250327,104100,2810580,2920,2920,2920,2920,0
+20250327,104000,2810580,2920,2920,2920,2920,0
+20250327,103900,2810580,2920,2920,2920,2920,0
+20250327,103800,2810580,2920,2920,2920,2920,0
+20250327,103700,2810580,2920,2920,2920,2920,0
+20250327,103600,2810580,2920,2920,2920,2920,0
+20250327,103500,2810580,2920,2920,2920,2920,0
+20250327,103400,2810580,2920,2920,2920,2920,0
+20250327,103300,2810580,2920,2920,2920,2920,0
+20250327,103200,2810580,2920,2920,2920,2920,0
+20250327,103100,2810580,2920,2920,2920,2920,0
+20250327,103000,2810580,2920,2920,2920,2920,0
+20250327,102900,2810580,2920,2920,2920,2920,0
+20250327,102800,2810580,2920,2920,2920,2920,0
+20250327,102700,2810580,2920,2920,2920,2920,0
+20250327,102600,2810580,2920,2920,2920,2920,0
+20250327,102500,2810580,2920,2920,2920,2920,0
+20250327,102400,2810580,2920,2920,2920,2920,0
+20250327,102300,2810580,2920,2920,2920,2920,0
+20250327,102200,2810580,2920,2920,2920,2920,0
+20250327,102100,2810580,2920,2920,2920,2920,0
+20250327,102000,2810580,2920,2920,2920,2920,0
+20250327,101900,2810580,2920,2920,2920,2920,0
+20250327,101800,2810580,2920,2920,2920,2920,0
+20250327,101700,2810580,2920,2920,2920,2920,0
+20250327,101600,2810580,2920,2920,2920,2920,0
+20250327,101500,2810580,2920,2920,2920,2920,0
+20250327,101400,2810580,2920,2920,2920,2920,0
+20250327,101300,2810580,2920,2920,2920,2920,0
+20250327,101200,2810580,2920,2920,2920,2920,0
+20250327,101100,2810580,2920,2920,2920,2920,2
+20250327,101000,2804740,2930,2930,2930,2930,100
+20250327,100900,2511740,2920,2920,2920,2920,0
+20250327,100800,2511740,2920,2920,2920,2920,10
+20250327,100700,2482540,2925,2925,2925,2925,20
+20250327,100600,2424040,2920,2930,2930,2920,201
+20250327,100500,1835120,2925,2925,2925,2925,0
+20250327,100400,1835120,2925,2925,2925,2925,0
+20250327,100300,1835120,2925,2925,2925,2925,0
+20250327,100200,1835120,2925,2925,2925,2925,0
+20250327,100100,1835120,2925,2925,2925,2925,0
+20250327,100000,1835120,2925,2925,2925,2925,0
+20250327,095900,1835120,2925,2925,2925,2925,0
+20250327,095800,1835120,2925,2925,2925,2925,0
+20250327,095700,1835120,2925,2925,2925,2925,0
+20250327,095600,1835120,2925,2925,2925,2925,0
+20250327,095500,1835120,2925,2925,2925,2925,0
+20250327,095400,1835120,2925,2925,2925,2925,0
+20250327,095300,1835120,2925,2925,2925,2925,0
+20250327,095200,1835120,2925,2925,2925,2925,0
+20250327,095100,1835120,2925,2925,2925,2925,0
+20250327,095000,1835120,2925,2925,2925,2925,101
+20250327,094900,1539695,2930,2930,2930,2930,0
+20250327,094800,1539695,2930,2930,2930,2930,0
+20250327,094700,1539695,2930,2930,2930,2930,0
+20250327,094600,1539695,2930,2930,2930,2930,0
+20250327,094500,1539695,2930,2930,2930,2930,1
+20250327,094400,1536765,2930,2930,2930,2930,0
+20250327,094300,1536765,2930,2930,2930,2930,0
+20250327,094200,1536765,2930,2930,2930,2930,0
+20250327,094100,1536765,2930,2930,2930,2930,0
+20250327,094000,1536765,2930,2930,2930,2930,0
+20250327,093900,1536765,2930,2930,2930,2930,0
+20250327,093800,1536765,2930,2930,2930,2930,0
+20250327,093700,1536765,2930,2930,2930,2930,1
+20250327,093600,1533835,2920,2920,2920,2920,0
+20250327,093500,1533835,2920,2920,2920,2920,200
+20250327,093400,949835,2920,2920,2920,2920,0
+20250327,093300,949835,2920,2920,2920,2920,0
+20250327,093200,949835,2920,2920,2920,2920,0
+20250327,093100,949835,2920,2920,2920,2920,0
+20250327,093000,949835,2920,2920,2920,2920,0
+20250327,092900,949835,2920,2920,2920,2920,0
+20250327,092800,949835,2920,2920,2920,2920,0
+20250327,092700,949835,2920,2920,2920,2920,0
+20250327,092600,949835,2920,2920,2920,2920,0
+20250327,092500,949835,2920,2920,2920,2920,0
+20250327,092400,949835,2920,2920,2920,2920,0
+20250327,092300,949835,2920,2920,2920,2920,0
+20250327,092200,949835,2920,2920,2920,2920,0
+20250327,092100,949835,2920,2920,2920,2920,0
+20250327,092000,949835,2920,2920,2920,2920,0
+20250327,091900,949835,2920,2920,2920,2920,0
+20250327,091800,949835,2920,2920,2920,2920,0
+20250327,091700,949835,2920,2920,2920,2920,0
+20250327,091600,949835,2920,2920,2920,2920,0
+20250327,091500,949835,2920,2920,2920,2920,0
+20250327,091400,949835,2920,2920,2920,2920,0
+20250327,091300,949835,2920,2920,2920,2920,0
+20250327,091200,949835,2920,2920,2920,2920,0
+20250327,091100,949835,2920,2920,2920,2920,0
+20250327,091000,949835,2920,2920,2920,2920,0
+20250327,090900,949835,2920,2920,2920,2920,0
+20250327,090800,949835,2920,2920,2920,2920,0
+20250327,090700,949835,2920,2920,2920,2920,1
+20250327,090600,946915,2910,2910,2910,2910,0
+20250327,090500,946915,2910,2910,2910,2910,0
+20250327,090400,946915,2910,2910,2910,2910,0
+20250327,090300,946915,2910,2910,2910,2910,0
+20250327,090200,946915,2910,2910,2910,2910,0
+20250327,090100,946915,2910,2915,2915,2910,100
+20250327,090000,655880,2920,2930,2930,2920,224

238120/min/candle-20250328.csv

@@ -0,0 +1,713 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205100,83921835,2915,2915,2915,2915,144
+20250328,205000,83921835,2915,2915,2915,2915,0
+20250328,204900,83921835,2915,2915,2915,2915,0
+20250328,204800,83921835,2915,2915,2915,2915,0
+20250328,204700,83921835,2915,2915,2915,2915,0
+20250328,204600,83921835,2915,2915,2915,2915,0
+20250328,204500,83921835,2915,2915,2915,2915,0
+20250328,204400,83921835,2915,2915,2915,2915,0
+20250328,204300,83921835,2915,2915,2915,2915,0
+20250328,204200,83921835,2915,2915,2915,2915,0
+20250328,204100,83921835,2915,2915,2915,2915,0
+20250328,204000,83921835,2915,2915,2915,2915,0
+20250328,203900,83921835,2915,2915,2915,2915,0
+20250328,203800,83921835,2915,2915,2915,2915,0
+20250328,203700,83921835,2915,2915,2915,2915,0
+20250328,203600,83921835,2915,2915,2915,2915,0
+20250328,203500,83921835,2915,2915,2915,2915,0
+20250328,203400,83921835,2915,2915,2915,2915,0
+20250328,203300,83921835,2915,2915,2915,2915,0
+20250328,203200,83921835,2915,2915,2915,2915,0
+20250328,203100,83921835,2915,2915,2915,2915,0
+20250328,203000,83921835,2915,2915,2915,2915,0
+20250328,202900,83921835,2915,2915,2915,2915,0
+20250328,202800,83921835,2915,2915,2915,2915,0
+20250328,202700,83921835,2915,2915,2915,2915,0
+20250328,202600,83921835,2915,2915,2915,2915,0
+20250328,202500,83921835,2915,2915,2915,2915,0
+20250328,202400,83921835,2915,2915,2915,2915,0
+20250328,202300,83921835,2915,2915,2915,2915,0
+20250328,202200,83921835,2915,2915,2915,2915,0
+20250328,202100,83921835,2915,2915,2915,2915,144
+20250328,202000,83921835,2915,2915,2915,2915,0
+20250328,201900,83921835,2915,2915,2915,2915,0
+20250328,201800,83921835,2915,2915,2915,2915,0
+20250328,201700,83921835,2915,2915,2915,2915,0
+20250328,201600,83921835,2915,2915,2915,2915,0
+20250328,201500,83921835,2915,2915,2915,2915,0
+20250328,201400,83921835,2915,2915,2915,2915,0
+20250328,201300,83921835,2915,2915,2915,2915,0
+20250328,201200,83921835,2915,2915,2915,2915,0
+20250328,201100,83921835,2915,2915,2915,2915,0
+20250328,201000,83921835,2915,2915,2915,2915,0
+20250328,200900,83921835,2915,2915,2915,2915,0
+20250328,200800,83921835,2915,2915,2915,2915,0
+20250328,200700,83921835,2915,2915,2915,2915,0
+20250328,200600,83921835,2915,2915,2915,2915,0
+20250328,200500,83921835,2915,2915,2915,2915,0
+20250328,200400,83921835,2915,2915,2915,2915,0
+20250328,200300,83921835,2915,2915,2915,2915,0
+20250328,200200,83921835,2915,2915,2915,2915,0
+20250328,200100,83921835,2915,2915,2915,2915,0
+20250328,200000,83921835,2915,2915,2915,2915,0
+20250328,195900,83921835,2915,2915,2915,2915,0
+20250328,195800,83921835,2915,2915,2915,2915,0
+20250328,195700,83921835,2915,2915,2915,2915,0
+20250328,195600,83921835,2915,2915,2915,2915,0
+20250328,195500,83921835,2915,2915,2915,2915,0
+20250328,195400,83921835,2915,2915,2915,2915,0
+20250328,195300,83921835,2915,2915,2915,2915,0
+20250328,195200,83921835,2915,2915,2915,2915,0
+20250328,195100,83921835,2915,2915,2915,2915,144
+20250328,195000,83921835,2915,2915,2915,2915,0
+20250328,194900,83921835,2915,2915,2915,2915,0
+20250328,194800,83921835,2915,2915,2915,2915,0
+20250328,194700,83921835,2915,2915,2915,2915,0
+20250328,194600,83921835,2915,2915,2915,2915,0
+20250328,194500,83921835,2915,2915,2915,2915,0
+20250328,194400,83921835,2915,2915,2915,2915,0
+20250328,194300,83921835,2915,2915,2915,2915,0
+20250328,194200,83921835,2915,2915,2915,2915,0
+20250328,194100,83921835,2915,2915,2915,2915,0
+20250328,194000,83921835,2915,2915,2915,2915,0
+20250328,193900,83921835,2915,2915,2915,2915,0
+20250328,193800,83921835,2915,2915,2915,2915,0
+20250328,193700,83921835,2915,2915,2915,2915,0
+20250328,193600,83921835,2915,2915,2915,2915,0
+20250328,193500,83921835,2915,2915,2915,2915,0
+20250328,193400,83921835,2915,2915,2915,2915,0
+20250328,193300,83921835,2915,2915,2915,2915,0
+20250328,193200,83921835,2915,2915,2915,2915,0
+20250328,193100,83921835,2915,2915,2915,2915,0
+20250328,193000,83921835,2915,2915,2915,2915,0
+20250328,192900,83921835,2915,2915,2915,2915,0
+20250328,192800,83921835,2915,2915,2915,2915,0
+20250328,192700,83921835,2915,2915,2915,2915,0
+20250328,192600,83921835,2915,2915,2915,2915,0
+20250328,192500,83921835,2915,2915,2915,2915,0
+20250328,192400,83921835,2915,2915,2915,2915,0
+20250328,192300,83921835,2915,2915,2915,2915,0
+20250328,192200,83921835,2915,2915,2915,2915,0
+20250328,192100,83921835,2915,2915,2915,2915,144
+20250328,192000,83921835,2915,2915,2915,2915,0
+20250328,191900,83921835,2915,2915,2915,2915,0
+20250328,191800,83921835,2915,2915,2915,2915,0
+20250328,191700,83921835,2915,2915,2915,2915,0
+20250328,191600,83921835,2915,2915,2915,2915,0
+20250328,191500,83921835,2915,2915,2915,2915,0
+20250328,191400,83921835,2915,2915,2915,2915,0
+20250328,191300,83921835,2915,2915,2915,2915,0
+20250328,191200,83921835,2915,2915,2915,2915,0
+20250328,191100,83921835,2915,2915,2915,2915,0
+20250328,191000,83921835,2915,2915,2915,2915,0
+20250328,190900,83921835,2915,2915,2915,2915,0
+20250328,190800,83921835,2915,2915,2915,2915,0
+20250328,190700,83921835,2915,2915,2915,2915,0
+20250328,190600,83921835,2915,2915,2915,2915,0
+20250328,190500,83921835,2915,2915,2915,2915,0
+20250328,190400,83921835,2915,2915,2915,2915,0
+20250328,190300,83921835,2915,2915,2915,2915,0
+20250328,190200,83921835,2915,2915,2915,2915,0
+20250328,190100,83921835,2915,2915,2915,2915,0
+20250328,190000,83921835,2915,2915,2915,2915,0
+20250328,185900,83921835,2915,2915,2915,2915,0
+20250328,185800,83921835,2915,2915,2915,2915,0
+20250328,185700,83921835,2915,2915,2915,2915,0
+20250328,185600,83921835,2915,2915,2915,2915,0
+20250328,185500,83921835,2915,2915,2915,2915,0
+20250328,185400,83921835,2915,2915,2915,2915,0
+20250328,185300,83921835,2915,2915,2915,2915,0
+20250328,185200,83921835,2915,2915,2915,2915,0
+20250328,185100,83921835,2915,2915,2915,2915,144
+20250328,185000,83921835,2915,2915,2915,2915,0
+20250328,184900,83921835,2915,2915,2915,2915,0
+20250328,184800,83921835,2915,2915,2915,2915,0
+20250328,184700,83921835,2915,2915,2915,2915,0
+20250328,184600,83921835,2915,2915,2915,2915,0
+20250328,184500,83921835,2915,2915,2915,2915,0
+20250328,184400,83921835,2915,2915,2915,2915,0
+20250328,184300,83921835,2915,2915,2915,2915,0
+20250328,184200,83921835,2915,2915,2915,2915,0
+20250328,184100,83921835,2915,2915,2915,2915,0
+20250328,184000,83921835,2915,2915,2915,2915,0
+20250328,183900,83921835,2915,2915,2915,2915,0
+20250328,183800,83921835,2915,2915,2915,2915,0
+20250328,183700,83921835,2915,2915,2915,2915,0
+20250328,183600,83921835,2915,2915,2915,2915,0
+20250328,183500,83921835,2915,2915,2915,2915,0
+20250328,183400,83921835,2915,2915,2915,2915,0
+20250328,183300,83921835,2915,2915,2915,2915,0
+20250328,183200,83921835,2915,2915,2915,2915,0
+20250328,183100,83921835,2915,2915,2915,2915,0
+20250328,183000,83921835,2915,2915,2915,2915,0
+20250328,182900,83921835,2915,2915,2915,2915,0
+20250328,182800,83921835,2915,2915,2915,2915,0
+20250328,182700,83921835,2915,2915,2915,2915,0
+20250328,182600,83921835,2915,2915,2915,2915,0
+20250328,182500,83921835,2915,2915,2915,2915,0
+20250328,182400,83921835,2915,2915,2915,2915,0
+20250328,182300,83921835,2915,2915,2915,2915,0
+20250328,182200,83921835,2915,2915,2915,2915,0
+20250328,182100,83921835,2915,2915,2915,2915,144
+20250328,182000,83921835,2915,2915,2915,2915,0
+20250328,181900,83921835,2915,2915,2915,2915,0
+20250328,181800,83921835,2915,2915,2915,2915,0
+20250328,181700,83921835,2915,2915,2915,2915,0
+20250328,181600,83921835,2915,2915,2915,2915,0
+20250328,181500,83921835,2915,2915,2915,2915,0
+20250328,181400,83921835,2915,2915,2915,2915,0
+20250328,181300,83921835,2915,2915,2915,2915,0
+20250328,181200,83921835,2915,2915,2915,2915,0
+20250328,181100,83921835,2915,2915,2915,2915,0
+20250328,181000,83921835,2915,2915,2915,2915,0
+20250328,180900,83921835,2915,2915,2915,2915,0
+20250328,180800,83921835,2915,2915,2915,2915,0
+20250328,180700,83921835,2915,2915,2915,2915,0
+20250328,180600,83921835,2915,2915,2915,2915,0
+20250328,180500,83921835,2915,2915,2915,2915,0
+20250328,180400,83921835,2915,2915,2915,2915,0
+20250328,180300,83921835,2915,2915,2915,2915,0
+20250328,180200,83921835,2915,2915,2915,2915,0
+20250328,180100,83921835,2915,2915,2915,2915,0
+20250328,180000,83921835,2915,2915,2915,2915,0
+20250328,175900,83921835,2915,2915,2915,2915,0
+20250328,175800,83921835,2915,2915,2915,2915,0
+20250328,175700,83921835,2915,2915,2915,2915,0
+20250328,175600,83921835,2915,2915,2915,2915,0
+20250328,175500,83921835,2915,2915,2915,2915,0
+20250328,175400,83921835,2915,2915,2915,2915,0
+20250328,175300,83921835,2915,2915,2915,2915,0
+20250328,175200,83921835,2915,2915,2915,2915,0
+20250328,175100,83921835,2915,2915,2915,2915,144
+20250328,175000,83921835,2915,2915,2915,2915,0
+20250328,174900,83921835,2915,2915,2915,2915,0
+20250328,174800,83921835,2915,2915,2915,2915,0
+20250328,174700,83921835,2915,2915,2915,2915,0
+20250328,174600,83921835,2915,2915,2915,2915,0
+20250328,174500,83921835,2915,2915,2915,2915,0
+20250328,174400,83921835,2915,2915,2915,2915,0
+20250328,174300,83921835,2915,2915,2915,2915,0
+20250328,174200,83921835,2915,2915,2915,2915,0
+20250328,174100,83921835,2915,2915,2915,2915,0
+20250328,174000,83921835,2915,2915,2915,2915,0
+20250328,173900,83921835,2915,2915,2915,2915,0
+20250328,173800,83921835,2915,2915,2915,2915,0
+20250328,173700,83921835,2915,2915,2915,2915,0
+20250328,173600,83921835,2915,2915,2915,2915,0
+20250328,173500,83921835,2915,2915,2915,2915,0
+20250328,173400,83921835,2915,2915,2915,2915,0
+20250328,173300,83921835,2915,2915,2915,2915,0
+20250328,173200,83921835,2915,2915,2915,2915,0
+20250328,173100,83921835,2915,2915,2915,2915,0
+20250328,173000,83921835,2915,2915,2915,2915,0
+20250328,172900,83921835,2915,2915,2915,2915,0
+20250328,172800,83921835,2915,2915,2915,2915,0
+20250328,172700,83921835,2915,2915,2915,2915,0
+20250328,172600,83921835,2915,2915,2915,2915,0
+20250328,172500,83921835,2915,2915,2915,2915,0
+20250328,172400,83921835,2915,2915,2915,2915,0
+20250328,172300,83921835,2915,2915,2915,2915,0
+20250328,172200,83921835,2915,2915,2915,2915,0
+20250328,172100,83921835,2915,2915,2915,2915,144
+20250328,172000,83921835,2915,2915,2915,2915,0
+20250328,171900,83921835,2915,2915,2915,2915,0
+20250328,171800,83921835,2915,2915,2915,2915,0
+20250328,171700,83921835,2915,2915,2915,2915,0
+20250328,171600,83921835,2915,2915,2915,2915,0
+20250328,171500,83921835,2915,2915,2915,2915,0
+20250328,171400,83921835,2915,2915,2915,2915,0
+20250328,171300,83921835,2915,2915,2915,2915,0
+20250328,171200,83921835,2915,2915,2915,2915,0
+20250328,171100,83921835,2915,2915,2915,2915,0
+20250328,171000,83921835,2915,2915,2915,2915,0
+20250328,170900,83921835,2915,2915,2915,2915,0
+20250328,170800,83921835,2915,2915,2915,2915,0
+20250328,170700,83921835,2915,2915,2915,2915,0
+20250328,170600,83921835,2915,2915,2915,2915,0
+20250328,170500,83921835,2915,2915,2915,2915,0
+20250328,170400,83921835,2915,2915,2915,2915,0
+20250328,170300,83921835,2915,2915,2915,2915,0
+20250328,170200,83921835,2915,2915,2915,2915,0
+20250328,170100,83921835,2915,2915,2915,2915,0
+20250328,170000,83921835,2915,2915,2915,2915,0
+20250328,165900,83921835,2915,2915,2915,2915,0
+20250328,165800,83921835,2915,2915,2915,2915,0
+20250328,165700,83921835,2915,2915,2915,2915,0
+20250328,165600,83921835,2915,2915,2915,2915,0
+20250328,165500,83921835,2915,2915,2915,2915,0
+20250328,165400,83921835,2915,2915,2915,2915,0
+20250328,165300,83921835,2915,2915,2915,2915,0
+20250328,165200,83921835,2915,2915,2915,2915,0
+20250328,165100,83921835,2915,2915,2915,2915,144
+20250328,165000,83921835,2915,2915,2915,2915,0
+20250328,164900,83921835,2915,2915,2915,2915,0
+20250328,164800,83921835,2915,2915,2915,2915,0
+20250328,164700,83921835,2915,2915,2915,2915,0
+20250328,164600,83921835,2915,2915,2915,2915,0
+20250328,164500,83921835,2915,2915,2915,2915,0
+20250328,164400,83921835,2915,2915,2915,2915,0
+20250328,164300,83921835,2915,2915,2915,2915,0
+20250328,164200,83921835,2915,2915,2915,2915,0
+20250328,164100,83921835,2915,2915,2915,2915,0
+20250328,164000,83921835,2915,2915,2915,2915,0
+20250328,163900,83921835,2915,2915,2915,2915,0
+20250328,163800,83921835,2915,2915,2915,2915,0
+20250328,163700,83921835,2915,2915,2915,2915,0
+20250328,163600,83921835,2915,2915,2915,2915,0
+20250328,163500,83921835,2915,2915,2915,2915,0
+20250328,163400,83921835,2915,2915,2915,2915,0
+20250328,163300,83921835,2915,2915,2915,2915,0
+20250328,163200,83921835,2915,2915,2915,2915,0
+20250328,163100,83921835,2915,2915,2915,2915,0
+20250328,163000,83921835,2915,2915,2915,2915,0
+20250328,162900,83921835,2915,2915,2915,2915,0
+20250328,162800,83921835,2915,2915,2915,2915,0
+20250328,162700,83921835,2915,2915,2915,2915,0
+20250328,162600,83921835,2915,2915,2915,2915,0
+20250328,162500,83921835,2915,2915,2915,2915,0
+20250328,162400,83921835,2915,2915,2915,2915,0
+20250328,162300,83921835,2915,2915,2915,2915,0
+20250328,162200,83921835,2915,2915,2915,2915,0
+20250328,162100,83921835,2915,2915,2915,2915,144
+20250328,162000,83921835,2915,2915,2915,2915,0
+20250328,161900,83921835,2915,2915,2915,2915,0
+20250328,161800,83921835,2915,2915,2915,2915,0
+20250328,161700,83921835,2915,2915,2915,2915,0
+20250328,161600,83921835,2915,2915,2915,2915,0
+20250328,161500,83921835,2915,2915,2915,2915,0
+20250328,161400,83921835,2915,2915,2915,2915,0
+20250328,161300,83921835,2915,2915,2915,2915,0
+20250328,161200,83921835,2915,2915,2915,2915,0
+20250328,161100,83921835,2915,2915,2915,2915,0
+20250328,161000,83921835,2915,2915,2915,2915,0
+20250328,160900,83921835,2915,2915,2915,2915,0
+20250328,160800,83921835,2915,2915,2915,2915,0
+20250328,160700,83921835,2915,2915,2915,2915,0
+20250328,160600,83921835,2915,2915,2915,2915,0
+20250328,160500,83921835,2915,2915,2915,2915,0
+20250328,160400,83921835,2915,2915,2915,2915,0
+20250328,160300,83921835,2915,2915,2915,2915,0
+20250328,160200,83921835,2915,2915,2915,2915,0
+20250328,160100,83921835,2915,2915,2915,2915,0
+20250328,160000,83921835,2915,2915,2915,2915,0
+20250328,155900,83921835,2915,2915,2915,2915,0
+20250328,155800,83921835,2915,2915,2915,2915,0
+20250328,155700,83921835,2915,2915,2915,2915,0
+20250328,155600,83921835,2915,2915,2915,2915,0
+20250328,155500,83921835,2915,2915,2915,2915,0
+20250328,155400,83921835,2915,2915,2915,2915,0
+20250328,155300,83921835,2915,2915,2915,2915,0
+20250328,155200,83921835,2915,2915,2915,2915,0
+20250328,155100,83921835,2915,2915,2915,2915,144
+20250328,155000,83921835,2915,2915,2915,2915,0
+20250328,154900,83921835,2915,2915,2915,2915,0
+20250328,154800,83921835,2915,2915,2915,2915,0
+20250328,154700,83921835,2915,2915,2915,2915,0
+20250328,154600,83921835,2915,2915,2915,2915,0
+20250328,154500,83921835,2915,2915,2915,2915,0
+20250328,154400,83921835,2915,2915,2915,2915,0
+20250328,154300,83921835,2915,2915,2915,2915,0
+20250328,154200,83921835,2915,2915,2915,2915,0
+20250328,154100,83921835,2915,2915,2915,2915,0
+20250328,154000,83921835,2915,2915,2915,2915,0
+20250328,153900,83921835,2915,2915,2915,2915,0
+20250328,153800,83921835,2915,2915,2915,2915,0
+20250328,153700,83921835,2915,2915,2915,2915,0
+20250328,153600,83921835,2915,2915,2915,2915,0
+20250328,153500,83921835,2915,2915,2915,2915,0
+20250328,153400,83921835,2915,2915,2915,2915,0
+20250328,153300,83921835,2915,2915,2915,2915,0
+20250328,153200,83921835,2915,2915,2915,2915,0
+20250328,153100,83921835,2915,2915,2915,2915,0
+20250328,153000,83921835,2915,2915,2915,2915,144
+20250328,152900,83502075,2915,2915,2915,2915,0
+20250328,152800,83502075,2915,2915,2915,2915,0
+20250328,152700,83502075,2915,2915,2915,2915,0
+20250328,152600,83502075,2915,2915,2915,2915,0
+20250328,152500,83502075,2915,2915,2915,2915,0
+20250328,152400,83502075,2915,2915,2915,2915,0
+20250328,152300,83502075,2915,2915,2915,2915,0
+20250328,152200,83502075,2915,2915,2915,2915,0
+20250328,152100,83502075,2915,2915,2915,2915,0
+20250328,152000,83502075,2915,2915,2915,2915,0
+20250328,151900,83502075,2915,2915,2915,2915,1
+20250328,151800,83499160,2905,2905,2905,2905,0
+20250328,151700,83499160,2905,2905,2905,2905,0
+20250328,151600,83499160,2905,2905,2905,2905,0
+20250328,151500,83499160,2905,2905,2905,2905,0
+20250328,151400,83499160,2905,2905,2905,2905,0
+20250328,151300,83499160,2905,2905,2905,2905,0
+20250328,151200,83499160,2905,2905,2905,2905,0
+20250328,151100,83499160,2905,2905,2905,2905,0
+20250328,151000,83499160,2905,2905,2905,2905,0
+20250328,150900,83499160,2905,2905,2905,2905,0
+20250328,150800,83499160,2905,2905,2905,2905,0
+20250328,150700,83499160,2905,2905,2905,2905,0
+20250328,150600,83499160,2905,2905,2905,2905,0
+20250328,150500,83499160,2905,2905,2905,2905,1
+20250328,150400,83496255,2910,2910,2910,2910,19
+20250328,150300,83440965,2900,2905,2905,2900,13
+20250328,150200,83403225,2910,2910,2910,2910,20
+20250328,150100,83345025,2910,2910,2910,2910,21
+20250328,150000,83283915,2940,2940,2940,2940,100
+20250328,145900,82989915,2940,2940,2940,2940,0
+20250328,145800,82989915,2940,2940,2940,2940,0
+20250328,145700,82989915,2940,2940,2940,2940,0
+20250328,145600,82989915,2940,2940,2940,2940,200
+20250328,145500,82401915,2940,2935,2940,2935,200
+20250328,145400,81814465,2940,2935,2940,2935,200
+20250328,145300,81226545,2940,2915,2940,2915,207
+20250328,145200,80618830,2940,2940,2940,2940,200
+20250328,145100,80030830,2940,2935,2940,2935,207
+20250328,145000,79422570,2935,2935,2935,2935,0
+20250328,144900,79422570,2935,2935,2935,2935,200
+20250328,144800,78835570,2935,2930,2935,2930,200
+20250328,144700,78249230,2930,2905,2930,2905,300
+20250328,144600,77372730,2930,2930,2930,2930,200
+20250328,144500,76786730,2925,2925,2925,2925,200
+20250328,144400,76201730,2930,2930,2930,2930,200
+20250328,144300,75615730,2925,2925,2925,2925,200
+20250328,144200,75030730,2925,2925,2925,2925,0
+20250328,144100,75030730,2925,2910,2925,2910,205
+20250328,144000,74431180,2930,2930,2930,2930,200
+20250328,143900,73845180,2930,2930,2930,2930,200
+20250328,143800,73259180,2930,2930,2930,2930,200
+20250328,143700,72673180,2930,2930,2930,2930,200
+20250328,143600,72087180,2930,2915,2930,2910,223
+20250328,143500,71434150,2940,2940,2940,2940,0
+20250328,143400,71434150,2940,2935,2940,2935,200
+20250328,143300,70847070,2940,2930,2940,2930,200
+20250328,143200,70260940,2930,2925,2930,2925,200
+20250328,143100,69675330,2925,2925,2925,2925,200
+20250328,143000,69090330,2925,2925,2925,2925,200
+20250328,142900,68505330,2925,2925,2925,2925,200
+20250328,142800,67920330,2925,2925,2925,2925,0
+20250328,142700,67920330,2925,2910,2925,2910,201
+20250328,142600,67332420,2935,2920,2935,2920,200
+20250328,142500,66747985,2920,2920,2920,2920,200
+20250328,142400,66163985,2920,2920,2920,2920,200
+20250328,142300,65579985,2920,2920,2920,2920,200
+20250328,142200,64995985,2920,2920,2920,2920,200
+20250328,142100,64411985,2920,2920,2920,2920,0
+20250328,142000,64411985,2920,2920,2920,2920,200
+20250328,141900,63827985,2920,2920,2920,2920,200
+20250328,141800,63243985,2905,2905,2905,2905,200
+20250328,141700,62662985,2905,2905,2905,2905,200
+20250328,141600,62081985,2920,2920,2920,2920,200
+20250328,141500,61497985,2905,2905,2905,2905,200
+20250328,141400,60916985,2900,2900,2900,2900,39
+20250328,141300,60803885,2900,2900,2900,2900,393
+20250328,141200,59664185,2900,2900,2900,2900,200
+20250328,141100,59084185,2900,2905,2905,2900,360
+20250328,141000,58039185,2905,2905,2905,2905,200
+20250328,140900,57458185,2905,2900,2905,2900,210
+20250328,140800,56848185,2900,2905,2905,2900,622
+20250328,140700,55041365,2905,2905,2905,2905,200
+20250328,140600,54460365,2905,2905,2905,2905,0
+20250328,140500,54460365,2905,2905,2905,2905,200
+20250328,140400,53879365,2905,2905,2905,2905,201
+20250328,140300,53295460,2905,2920,2920,2905,207
+20250328,140200,52691125,2920,2915,2920,2915,200
+20250328,140100,52107550,2915,2925,2930,2915,244
+20250328,140000,51394110,2925,2925,2925,2925,200
+20250328,135900,50809110,2920,2920,2920,2920,0
+20250328,135800,50809110,2920,2920,2920,2920,0
+20250328,135700,50809110,2920,2920,2920,2920,0
+20250328,135600,50809110,2920,2920,2920,2920,0
+20250328,135500,50809110,2920,2920,2920,2920,0
+20250328,135400,50809110,2920,2920,2920,2920,0
+20250328,135300,50809110,2920,2920,2920,2920,0
+20250328,135200,50809110,2920,2920,2920,2920,0
+20250328,135100,50809110,2920,2920,2920,2920,10
+20250328,135000,50779910,2920,2920,2920,2920,321
+20250328,134900,49842590,2895,2895,2895,2895,0
+20250328,134800,49842590,2895,2895,2895,2895,0
+20250328,134700,49842590,2895,2895,2895,2895,0
+20250328,134600,49842590,2895,2895,2895,2895,0
+20250328,134500,49842590,2895,2895,2895,2895,0
+20250328,134400,49842590,2895,2895,2895,2895,0
+20250328,134300,49842590,2895,2895,2895,2895,0
+20250328,134200,49842590,2895,2895,2895,2895,0
+20250328,134100,49842590,2895,2895,2895,2895,0
+20250328,134000,49842590,2895,2895,2895,2895,0
+20250328,133900,49842590,2895,2895,2895,2895,0
+20250328,133800,49842590,2895,2895,2895,2895,0
+20250328,133700,49842590,2895,2890,2895,2890,1170
+20250328,133600,46456355,2890,2890,2890,2890,1000
+20250328,133500,43566355,2890,2890,2890,2890,300
+20250328,133400,42699355,2885,2885,2885,2885,0
+20250328,133300,42699355,2885,2885,2885,2885,0
+20250328,133200,42699355,2885,2885,2885,2885,0
+20250328,133100,42699355,2885,2885,2885,2885,0
+20250328,133000,42699355,2885,2890,2890,2885,24
+20250328,132900,42630110,2885,2885,2885,2885,0
+20250328,132800,42630110,2885,2885,2885,2885,0
+20250328,132700,42630110,2885,2885,2885,2885,0
+20250328,132600,42630110,2885,2885,2885,2885,100
+20250328,132500,42341610,2885,2885,2885,2885,0
+20250328,132400,42341610,2885,2885,2885,2885,0
+20250328,132300,42341610,2885,2885,2885,2885,100
+20250328,132200,42053110,2890,2890,2890,2890,0
+20250328,132100,42053110,2890,2890,2890,2890,0
+20250328,132000,42053110,2890,2890,2890,2890,0
+20250328,131900,42053110,2890,2890,2890,2890,0
+20250328,131800,42053110,2890,2890,2890,2890,0
+20250328,131700,42053110,2890,2890,2890,2890,0
+20250328,131600,42053110,2890,2890,2890,2890,0
+20250328,131500,42053110,2890,2890,2890,2890,0
+20250328,131400,42053110,2890,2890,2890,2890,0
+20250328,131300,42053110,2890,2890,2890,2890,0
+20250328,131200,42053110,2890,2890,2890,2890,0
+20250328,131100,42053110,2890,2890,2890,2890,0
+20250328,131000,42053110,2890,2890,2890,2890,0
+20250328,130900,42053110,2890,2890,2890,2890,0
+20250328,130800,42053110,2890,2890,2890,2890,0
+20250328,130700,42053110,2890,2890,2890,2890,0
+20250328,130600,42053110,2890,2890,2890,2890,0
+20250328,130500,42053110,2890,2890,2890,2890,42
+20250328,130400,41931730,2890,2890,2890,2890,0
+20250328,130300,41931730,2890,2890,2890,2890,0
+20250328,130200,41931730,2890,2890,2890,2890,0
+20250328,130100,41931730,2890,2890,2890,2890,0
+20250328,130000,41931730,2890,2890,2890,2890,8
+20250328,125900,41908610,2890,2890,2890,2890,0
+20250328,125800,41908610,2890,2890,2890,2890,0
+20250328,125700,41908610,2890,2875,2890,2875,255
+20250328,125600,41173075,2880,2880,2880,2880,100
+20250328,125500,40885075,2880,2880,2880,2880,0
+20250328,125400,40885075,2880,2880,2880,2880,0
+20250328,125300,40885075,2880,2880,2880,2880,0
+20250328,125200,40885075,2880,2880,2880,2880,39
+20250328,125100,40772755,2880,2880,2880,2880,0
+20250328,125000,40772755,2880,2880,2880,2880,0
+20250328,124900,40772755,2880,2880,2880,2880,0
+20250328,124800,40772755,2880,2880,2880,2880,0
+20250328,124700,40772755,2880,2880,2880,2880,0
+20250328,124600,40772755,2880,2880,2880,2880,0
+20250328,124500,40772755,2880,2880,2880,2880,0
+20250328,124400,40772755,2880,2880,2880,2880,0
+20250328,124300,40772755,2880,2880,2880,2880,0
+20250328,124200,40772755,2880,2880,2880,2880,0
+20250328,124100,40772755,2880,2880,2880,2880,0
+20250328,124000,40772755,2880,2880,2880,2880,0
+20250328,123900,40772755,2880,2880,2880,2880,0
+20250328,123800,40772755,2880,2880,2880,2880,0
+20250328,123700,40772755,2880,2880,2880,2880,0
+20250328,123600,40772755,2880,2880,2880,2880,0
+20250328,123500,40772755,2880,2880,2880,2880,0
+20250328,123400,40772755,2880,2880,2880,2880,0
+20250328,123300,40772755,2880,2880,2880,2880,10
+20250328,123200,40743955,2885,2885,2885,2885,0
+20250328,123100,40743955,2885,2885,2885,2885,0
+20250328,123000,40743955,2885,2885,2885,2885,0
+20250328,122900,40743955,2885,2885,2885,2885,0
+20250328,122800,40743955,2885,2885,2885,2885,0
+20250328,122700,40743955,2885,2885,2885,2885,1
+20250328,122600,40741070,2875,2875,2875,2875,1
+20250328,122500,40738195,2885,2885,2885,2885,0
+20250328,122400,40738195,2885,2885,2885,2885,26
+20250328,122300,40663185,2885,2885,2885,2885,0
+20250328,122200,40663185,2885,2885,2885,2885,0
+20250328,122100,40663185,2885,2885,2885,2885,0
+20250328,122000,40663185,2885,2885,2885,2885,0
+20250328,121900,40663185,2885,2885,2885,2885,0
+20250328,121800,40663185,2885,2885,2885,2885,0
+20250328,121700,40663185,2885,2885,2885,2885,0
+20250328,121600,40663185,2885,2885,2885,2885,0
+20250328,121500,40663185,2885,2885,2885,2885,0
+20250328,121400,40663185,2885,2885,2885,2880,501
+20250328,121300,39220250,2880,2880,2880,2880,0
+20250328,121200,39220250,2880,2880,2880,2880,0
+20250328,121100,39220250,2880,2880,2880,2880,0
+20250328,121000,39220250,2880,2880,2880,2880,0
+20250328,120900,39220250,2880,2880,2880,2880,0
+20250328,120800,39220250,2880,2880,2880,2880,0
+20250328,120700,39220250,2880,2880,2880,2880,0
+20250328,120600,39220250,2880,2880,2880,2880,0
+20250328,120500,39220250,2880,2880,2880,2880,0
+20250328,120400,39220250,2880,2880,2880,2880,0
+20250328,120300,39220250,2880,2880,2880,2880,0
+20250328,120200,39220250,2880,2880,2880,2880,0
+20250328,120100,39220250,2880,2880,2880,2880,0
+20250328,120000,39220250,2880,2880,2880,2880,0
+20250328,115900,39220250,2880,2880,2880,2880,0
+20250328,115800,39220250,2880,2880,2880,2880,0
+20250328,115700,39220250,2880,2880,2880,2880,0
+20250328,115600,39220250,2880,2880,2880,2880,0
+20250328,115500,39220250,2880,2880,2880,2880,309
+20250328,115400,38330330,2880,2880,2880,2880,0
+20250328,115300,38330330,2880,2880,2880,2880,0
+20250328,115200,38330330,2880,2880,2880,2880,0
+20250328,115100,38330330,2880,2880,2880,2880,0
+20250328,115000,38330330,2880,2880,2880,2880,0
+20250328,114900,38330330,2880,2880,2880,2880,0
+20250328,114800,38330330,2880,2880,2880,2880,0
+20250328,114700,38330330,2880,2880,2880,2880,0
+20250328,114600,38330330,2880,2880,2880,2880,0
+20250328,114500,38330330,2880,2880,2880,2880,0
+20250328,114400,38330330,2880,2880,2880,2880,6
+20250328,114300,38313050,2920,2920,2920,2920,0
+20250328,114200,38313050,2920,2920,2920,2920,0
+20250328,114100,38313050,2920,2920,2920,2920,0
+20250328,114000,38313050,2920,2920,2920,2920,0
+20250328,113900,38313050,2920,2920,2920,2920,0
+20250328,113800,38313050,2920,2920,2920,2920,0
+20250328,113700,38313050,2920,2920,2920,2920,0
+20250328,113600,38313050,2920,2920,2920,2920,0
+20250328,113500,38313050,2920,2920,2920,2920,0
+20250328,113400,38313050,2920,2920,2920,2920,0
+20250328,113300,38313050,2920,2920,2920,2920,0
+20250328,113200,38313050,2920,2920,2920,2920,0
+20250328,113100,38313050,2920,2920,2920,2870,1734
+20250328,113000,33312455,2920,2920,2920,2920,0
+20250328,112900,33312455,2920,2920,2920,2920,0
+20250328,112800,33312455,2920,2920,2920,2920,0
+20250328,112700,33312455,2920,2920,2920,2920,0
+20250328,112600,33312455,2920,2920,2920,2920,0
+20250328,112500,33312455,2920,2920,2920,2920,0
+20250328,112400,33312455,2920,2920,2920,2920,0
+20250328,112300,33312455,2920,2920,2920,2920,0
+20250328,112200,33312455,2920,2920,2920,2920,0
+20250328,112100,33312455,2920,2920,2920,2920,0
+20250328,112000,33312455,2920,2920,2920,2920,0
+20250328,111900,33312455,2920,2920,2920,2920,0
+20250328,111800,33312455,2920,2920,2920,2920,0
+20250328,111700,33312455,2920,2920,2920,2920,0
+20250328,111600,33312455,2920,2920,2920,2920,0
+20250328,111500,33312455,2920,2920,2920,2920,0
+20250328,111400,33312455,2920,2920,2920,2920,0
+20250328,111300,33312455,2920,2920,2920,2920,0
+20250328,111200,33312455,2920,2920,2920,2920,0
+20250328,111100,33312455,2920,2920,2920,2920,0
+20250328,111000,33312455,2920,2920,2920,2920,0
+20250328,110900,33312455,2920,2920,2920,2920,0
+20250328,110800,33312455,2920,2920,2920,2920,0
+20250328,110700,33312455,2920,2920,2920,2920,0
+20250328,110600,33312455,2920,2920,2920,2920,0
+20250328,110500,33312455,2920,2920,2920,2920,0
+20250328,110400,33312455,2920,2920,2920,2920,0
+20250328,110300,33312455,2920,2920,2920,2920,0
+20250328,110200,33312455,2920,2920,2920,2920,0
+20250328,110100,33312455,2920,2920,2920,2920,0
+20250328,110000,33312455,2920,2920,2920,2920,0
+20250328,105900,33312455,2920,2920,2920,2920,0
+20250328,105800,33312455,2920,2920,2920,2920,0
+20250328,105700,33312455,2920,2920,2920,2920,0
+20250328,105600,33312455,2920,2920,2920,2920,0
+20250328,105500,33312455,2920,2920,2920,2920,0
+20250328,105400,33312455,2920,2920,2920,2920,0
+20250328,105300,33312455,2920,2920,2920,2920,0
+20250328,105200,33312455,2920,2920,2920,2920,0
+20250328,105100,33312455,2920,2920,2920,2920,247
+20250328,105000,32591215,2925,2925,2925,2925,0
+20250328,104900,32591215,2925,2925,2925,2925,0
+20250328,104800,32591215,2925,2925,2925,2925,0
+20250328,104700,32591215,2925,2925,2925,2925,0
+20250328,104600,32591215,2925,2925,2925,2925,0
+20250328,104500,32591215,2925,2925,2925,2925,0
+20250328,104400,32591215,2925,2925,2925,2925,0
+20250328,104300,32591215,2925,2925,2925,2925,0
+20250328,104200,32591215,2925,2925,2925,2925,0
+20250328,104100,32591215,2925,2925,2925,2925,1
+20250328,104000,32588290,2920,2920,2920,2920,0
+20250328,103900,32588290,2920,2920,2920,2920,3
+20250328,103800,32579530,2925,2925,2925,2925,0
+20250328,103700,32579530,2925,2925,2925,2925,0
+20250328,103600,32579530,2925,2925,2925,2925,0
+20250328,103500,32579530,2925,2925,2925,2925,0
+20250328,103400,32579530,2925,2925,2925,2925,0
+20250328,103300,32579530,2925,2925,2925,2925,0
+20250328,103200,32579530,2925,2925,2925,2925,0
+20250328,103100,32579530,2925,2925,2925,2925,0
+20250328,103000,32579530,2925,2925,2925,2925,0
+20250328,102900,32579530,2925,2925,2925,2925,0
+20250328,102800,32579530,2925,2925,2925,2925,0
+20250328,102700,32579530,2925,2925,2925,2925,0
+20250328,102600,32579530,2925,2925,2925,2925,0
+20250328,102500,32579530,2925,2925,2925,2925,0
+20250328,102400,32579530,2925,2925,2925,2925,0
+20250328,102300,32579530,2925,2925,2925,2925,0
+20250328,102200,32579530,2925,2925,2925,2925,0
+20250328,102100,32579530,2925,2925,2925,2925,0
+20250328,102000,32579530,2925,2925,2925,2925,0
+20250328,101900,32579530,2925,2925,2925,2925,0
+20250328,101800,32579530,2925,2925,2925,2925,0
+20250328,101700,32579530,2925,2925,2925,2925,0
+20250328,101600,32579530,2925,2925,2925,2925,0
+20250328,101500,32579530,2925,2925,2925,2925,0
+20250328,101400,32579530,2925,2925,2925,2925,0
+20250328,101300,32579530,2925,2925,2925,2925,0
+20250328,101200,32579530,2925,2940,2940,2925,42
+20250328,101100,32456650,2925,2925,2925,2925,0
+20250328,101000,32456650,2925,2925,2925,2925,0
+20250328,100900,32456650,2925,2925,2925,2925,0
+20250328,100800,32456650,2925,2925,2925,2925,0
+20250328,100700,32456650,2925,2925,2925,2925,0
+20250328,100600,32456650,2925,2925,2925,2925,0
+20250328,100500,32456650,2925,2925,2925,2925,97
+20250328,100400,32172925,2940,2940,2940,2940,0
+20250328,100300,32172925,2940,2940,2940,2940,0
+20250328,100200,32172925,2940,2940,2940,2940,0
+20250328,100100,32172925,2940,2940,2940,2940,0
+20250328,100000,32172925,2940,2940,2940,2940,0
+20250328,095900,32172925,2940,2940,2940,2940,100
+20250328,095800,31878925,2940,2940,2940,2940,100
+20250328,095700,31584925,2925,2925,2925,2925,30
+20250328,095600,31497175,2940,2940,2940,2940,100
+20250328,095500,31203175,2940,2940,2940,2940,100
+20250328,095400,30909175,2940,2940,2940,2940,0
+20250328,095300,30909175,2940,2940,2940,2940,100
+20250328,095200,30615175,2940,2940,2940,2940,100
+20250328,095100,30321175,2940,2940,2940,2940,0
+20250328,095000,30321175,2940,2940,2940,2940,100
+20250328,094900,30027175,2945,2945,2945,2945,100
+20250328,094800,29732675,2940,2940,2940,2940,0
+20250328,094700,29732675,2940,2940,2940,2925,752
+20250328,094600,27530140,2945,2945,2945,2945,100
+20250328,094500,27235640,2945,2945,2945,2945,0
+20250328,094400,27235640,2945,2945,2945,2945,100
+20250328,094300,26941140,2945,2945,2945,2945,100
+20250328,094200,26646640,2945,2945,2945,2945,52
+20250328,094100,26493500,2955,2955,2955,2955,100
+20250328,094000,26198000,2955,2955,2955,2955,100
+20250328,093900,25902500,2945,2945,2945,2945,135
+20250328,093800,25504925,2960,2960,2960,2960,100
+20250328,093700,25208925,2960,2960,2960,2960,100
+20250328,093600,24912925,2960,2960,2960,2960,0
+20250328,093500,24912925,2960,2960,2960,2960,100
+20250328,093400,24616925,2960,2960,2960,2960,200
+20250328,093300,24024925,2965,2965,2965,2965,0
+20250328,093200,24024925,2965,2960,2965,2960,111
+20250328,093100,23696060,2965,2965,2965,2965,100
+20250328,093000,23399560,2965,2965,2965,2965,0
+20250328,092900,23399560,2965,2965,2965,2965,100
+20250328,092800,23103060,2965,2965,2965,2965,0
+20250328,092700,23103060,2965,2965,2965,2965,200
+20250328,092600,22510060,2965,2965,2965,2965,100
+20250328,092500,22213560,2965,2965,2965,2965,0
+20250328,092400,22213560,2965,2965,2965,2965,100
+20250328,092300,21917060,2965,2965,2965,2965,209
+20250328,092200,21297375,2965,2965,2965,2965,0
+20250328,092100,21297375,2965,2965,2965,2965,100
+20250328,092000,21000875,2965,2965,2965,2965,100
+20250328,091900,20704375,2970,2970,2970,2970,0
+20250328,091800,20704375,2970,2965,2970,2965,100
+20250328,091700,20407840,2965,2965,2965,2965,100
+20250328,091600,20111340,2965,2965,2965,2965,0
+20250328,091500,20111340,2965,2965,2965,2965,100
+20250328,091400,19814840,2965,2965,2965,2965,103
+20250328,091300,19509445,2965,2965,2965,2965,0
+20250328,091200,19509445,2965,2965,2965,2965,100
+20250328,091100,19212945,2965,2960,2965,2960,100
+20250328,091000,18916615,2965,2965,2965,2965,13
+20250328,090900,18878070,2965,2955,2965,2955,100
+20250328,090800,18582025,2955,2950,2955,2950,100
+20250328,090700,18286910,2930,2930,2930,2930,1587
+20250328,090600,13637000,2950,2950,2950,2950,100
+20250328,090500,13342000,2950,2945,2950,2945,100
+20250328,090400,13047350,2950,2950,2950,2950,0
+20250328,090300,13047350,2950,2930,2950,2930,1772
+20250328,090200,7853390,2930,2950,2950,2930,428
+20250328,090100,6597350,2930,2930,2930,2930,2000
+20250328,090000,737350,2950,2950,2950,2945,250

238120/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
+20250328,161041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,-5,5,-0.17,83921835,28727,468.94,2950,2970,2870,3795,2045,2920,2921.36,1.36,0,-4944,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,419,10.16,1.18,12,0.20,287.00,2469.00,4640,20240326,-37.18,2575,20241209,13.20,3370,-13.50,20250123,2870,1.57,20250328,4600,-36.63,20240509,2575,13.20,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250328,151045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,-15,5,-0.51,83499160,28582,466.57,2950,2970,2870,3795,2045,2920,2921.39,1.36,0,-4899,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,418,10.12,1.18,12,0.20,287.00,2469.00,4640,20240326,-37.39,2575,20241209,12.82,3370,-13.80,20250123,2870,1.22,20250328,4600,-36.85,20240509,2575,12.82,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250328,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,-15,5,-0.51,58039185,19873,324.40,2950,2970,2870,3795,2045,2920,2920.50,1.36,0,-4690,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,418,10.12,1.18,12,0.14,287.00,2469.00,4640,20240326,-37.39,2575,20241209,12.82,3370,-13.80,20250123,2870,1.22,20250328,4600,-36.85,20240509,2575,12.82,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250328,131043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,-30,5,-1.03,42053110,14364,234.48,2950,2970,2870,3795,2045,2920,2927.67,1.36,0,-4107,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,416,10.07,1.17,12,0.10,287.00,2469.00,4640,20240326,-37.72,2575,20241209,12.23,3370,-14.24,20250123,2870,0.70,20250328,4600,-37.17,20240509,2575,12.23,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250328,121043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2880,-40,5,-1.37,39220250,13381,218.43,2950,2970,2870,3795,2045,2920,2931.04,1.36,0,-3957,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,414,10.03,1.17,12,0.09,287.00,2469.00,4640,20240326,-37.93,2575,20241209,11.84,3370,-14.54,20250123,2870,0.35,20250328,4600,-37.39,20240509,2575,11.84,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250328,111039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,0,3,0.00,33312455,11332,184.98,2950,2970,2920,3795,2045,2920,2939.68,1.36,0,-4068,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,420,10.17,1.18,12,0.08,287.00,2469.00,4640,20240326,-37.07,2575,20241209,13.40,3370,-13.35,20250123,2905,0.52,20250321,4600,-36.52,20240509,2575,13.40,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250328,101047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,5,2,0.17,32456650,11039,180.20,2950,2970,2925,3795,2045,2920,2940.18,1.36,0,-3891,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,421,10.19,1.18,12,0.08,287.00,2469.00,4640,20240326,-36.96,2575,20241209,13.59,3370,-13.20,20250123,2905,0.69,20250321,4600,-36.41,20240509,2575,13.59,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250328,091053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2965,45,2,1.54,18916615,6450,105.29,2950,2965,2930,3795,2045,2920,2932.81,1.36,0,-3574,2960,2940,2925,2905,2890,2932,2897,72,875,500,2040,5,1,14378896,426,10.33,1.20,12,0.04,287.00,2469.00,4640,20240326,-36.10,2575,20241209,15.15,3370,-12.02,20250123,2905,2.07,20250321,4600,-35.54,20240509,2575,15.15,20241209,1.56,N,238120,500,71 억,,194923,N,N,0,N,00,N
+20250327,162400,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-10,5,-0.34,17850270,6105,39.97,2930,2945,2910,3805,2055,2930,2923.85,1.37,0,-2209,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,420,10.17,1.18,12,0.04,287.00,2469.00,4640,20240326,-37.07,2575,20241209,13.40,3370,-13.35,20250123,2905,0.52,20250321,4620,-36.80,20240327,2575,13.40,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250327,151042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,-5,5,-0.17,15770965,5393,35.31,2930,2945,2910,3805,2055,2930,2924.34,1.37,0,-2108,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,421,10.19,1.18,12,0.04,287.00,2469.00,4640,20240326,-36.96,2575,20241209,13.59,3370,-13.20,20250123,2905,0.69,20250321,4620,-36.69,20240327,2575,13.59,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250327,141044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,0,3,0.00,15510640,5304,34.73,2930,2945,2910,3805,2055,2930,2924.33,1.37,0,-2020,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,421,10.21,1.19,12,0.04,287.00,2469.00,4640,20240326,-36.85,2575,20241209,13.79,3370,-13.06,20250123,2905,0.86,20250321,4620,-36.58,20240327,2575,13.79,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250327,131038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-10,5,-0.34,15091890,5161,33.79,2930,2945,2910,3805,2055,2930,2924.22,1.37,0,-1890,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,420,10.17,1.18,12,0.04,287.00,2469.00,4640,20240326,-37.07,2575,20241209,13.40,3370,-13.35,20250123,2905,0.52,20250321,4620,-36.80,20240327,2575,13.40,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250327,121048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,-5,5,-0.17,11941035,4080,26.71,2930,2945,2910,3805,2055,2930,2926.72,1.37,0,-2176,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,421,10.19,1.18,12,0.03,287.00,2469.00,4640,20240326,-36.96,2575,20241209,13.59,3370,-13.20,20250123,2905,0.69,20250321,4620,-36.69,20240327,2575,13.59,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250327,111043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,0,3,0.00,8787965,3002,19.65,2930,2945,2910,3805,2055,2930,2927.37,1.37,0,-2040,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,421,10.21,1.19,12,0.02,287.00,2469.00,4640,20240326,-36.85,2575,20241209,13.79,3370,-13.06,20250123,2905,0.86,20250321,4620,-36.58,20240327,2575,13.79,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250327,101039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,0,3,0.00,2804740,959,6.28,2930,2930,2910,3805,2055,2930,2924.65,1.37,0,-494,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,421,10.21,1.19,12,0.01,287.00,2469.00,4640,20240326,-36.85,2575,20241209,13.79,3370,-13.06,20250123,2905,0.86,20250321,4620,-36.58,20240327,2575,13.79,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250327,091043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-10,5,-0.34,949835,325,2.13,2930,2930,2910,3805,2055,2930,2922.57,1.37,0,-182,3003,2966,2948,2911,2893,2957,2902,72,875,500,2050,5,1,14378896,420,10.17,1.18,12,0.00,287.00,2469.00,4640,20240326,-37.07,2575,20241209,13.40,3370,-13.35,20250123,2905,0.52,20250321,4620,-36.80,20240327,2575,13.40,20241209,1.56,N,238120,500,71 억,,197132,N,N,0,N,00,N
+20250326,161031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,-55,5,-1.84,44796405,15246,246.74,2985,2985,2930,3880,2090,2985,2938.22,1.41,0,-5353,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,421,10.21,1.19,12,0.11,287.00,2469.00,4640,20240326,-36.85,2575,20241209,13.79,3370,-13.06,20250123,2905,0.86,20250321,4640,-36.85,20240326,2575,13.79,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250326,151034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2935,-50,5,-1.68,38534575,13109,212.15,2985,2985,2930,3880,2090,2985,2939.55,1.41,0,-3693,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,422,10.23,1.19,12,0.09,287.00,2469.00,4640,20240326,-36.75,2575,20241209,13.98,3370,-12.91,20250123,2905,1.03,20250321,4640,-36.75,20240326,2575,13.98,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250326,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2935,-50,5,-1.68,34808205,11840,191.62,2985,2985,2930,3880,2090,2985,2939.88,1.41,0,-2816,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,422,10.23,1.19,12,0.08,287.00,2469.00,4640,20240326,-36.75,2575,20241209,13.98,3370,-12.91,20250123,2905,1.03,20250321,4640,-36.75,20240326,2575,13.98,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250326,131034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2940,-45,5,-1.51,28563620,9719,157.29,2985,2985,2930,3880,2090,2985,2938.95,1.41,0,-1938,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,423,10.24,1.19,12,0.07,287.00,2469.00,4640,20240326,-36.64,2575,20241209,14.17,3370,-12.76,20250123,2905,1.20,20250321,4640,-36.64,20240326,2575,14.17,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250326,121039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2945,-40,5,-1.34,22746195,7742,125.30,2985,2985,2930,3880,2090,2985,2938.03,1.41,0,-985,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,423,10.26,1.19,12,0.05,287.00,2469.00,4640,20240326,-36.53,2575,20241209,14.37,3370,-12.61,20250123,2905,1.38,20250321,4640,-36.53,20240326,2575,14.37,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250326,111036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2940,-45,5,-1.51,18050635,6143,99.42,2985,2985,2930,3880,2090,2985,2938.41,1.41,0,-337,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,423,10.24,1.19,12,0.04,287.00,2469.00,4640,20240326,-36.64,2575,20241209,14.17,3370,-12.76,20250123,2905,1.20,20250321,4640,-36.64,20240326,2575,14.17,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250326,101035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2950,-35,5,-1.17,15487980,5270,85.29,2985,2985,2930,3880,2090,2985,2938.90,1.41,0,420,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,424,10.28,1.19,12,0.04,287.00,2469.00,4640,20240326,-36.42,2575,20241209,14.56,3370,-12.46,20250123,2905,1.55,20250321,4640,-36.42,20240326,2575,14.56,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250326,091035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2960,-25,5,-0.84,840845,283,4.58,2985,2985,2960,3880,2090,2985,2971.18,1.41,0,-59,3101,3042,2991,2932,2881,3017,2907,72,895,500,2080,5,1,14378896,426,10.31,1.20,12,0.00,287.00,2469.00,4640,20240326,-36.21,2575,20241209,14.95,3370,-12.17,20250123,2905,1.89,20250321,4640,-36.21,20240326,2575,14.95,20241209,1.65,N,238120,500,71 억,,202485,N,N,0,N,00,N
+20250325,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2985,-35,5,-1.16,17723845,5965,23.79,3050,3050,2940,3925,2115,3020,2971.31,1.43,0,-2306,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,429,10.40,1.21,12,0.04,287.00,2469.00,4640,20240326,-35.67,2575,20241209,15.92,3370,-11.42,20250123,2905,2.75,20250321,4640,-35.67,20240326,2575,15.92,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250325,151030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2970,-50,5,-1.66,14692810,4948,19.73,3050,3050,2940,3925,2115,3020,2969.44,1.43,0,-1917,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,427,10.35,1.20,12,0.03,287.00,2469.00,4640,20240326,-35.99,2575,20241209,15.34,3370,-11.87,20250123,2905,2.24,20250321,4640,-35.99,20240326,2575,15.34,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250325,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2970,-50,5,-1.66,13416170,4517,18.01,3050,3050,2940,3925,2115,3020,2970.15,1.43,0,-1516,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,427,10.35,1.20,12,0.03,287.00,2469.00,4640,20240326,-35.99,2575,20241209,15.34,3370,-11.87,20250123,2905,2.24,20250321,4640,-35.99,20240326,2575,15.34,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250325,131118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2970,-50,5,-1.66,10257525,3448,13.75,3050,3050,2940,3925,2115,3020,2974.92,1.43,0,-653,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,427,10.35,1.20,12,0.02,287.00,2469.00,4640,20240326,-35.99,2575,20241209,15.34,3370,-11.87,20250123,2905,2.24,20250321,4640,-35.99,20240326,2575,15.34,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250325,121028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2970,-50,5,-1.66,3526605,1174,4.68,3050,3050,2970,3925,2115,3020,3003.92,1.43,0,-424,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,427,10.35,1.20,12,0.01,287.00,2469.00,4640,20240326,-35.99,2575,20241209,15.34,3370,-11.87,20250123,2905,2.24,20250321,4640,-35.99,20240326,2575,15.34,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250325,111026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2980,-40,5,-1.32,2901525,964,3.84,3050,3050,2980,3925,2115,3020,3009.88,1.43,0,-238,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,428,10.38,1.21,12,0.01,287.00,2469.00,4640,20240326,-35.78,2575,20241209,15.73,3370,-11.57,20250123,2905,2.58,20250321,4640,-35.78,20240326,2575,15.73,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250325,101038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,5,2,0.17,1148185,379,1.51,3050,3050,3015,3925,2115,3020,3029.51,1.43,0,-165,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,435,10.54,1.23,12,0.00,287.00,2469.00,4640,20240326,-34.81,2575,20241209,17.48,3370,-10.24,20250123,2905,4.13,20250321,4640,-34.81,20240326,2575,17.48,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250325,091036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,0,3,0.00,683090,225,0.90,3050,3050,3020,3925,2115,3020,3035.96,1.43,0,-5,3126,3072,3016,2962,2906,3100,2990,72,905,500,2110,5,1,14378896,434,10.52,1.22,12,0.00,287.00,2469.00,4640,20240326,-34.91,2575,20241209,17.28,3370,-10.39,20250123,2905,3.96,20250321,4640,-34.91,20240326,2575,17.28,20241209,1.65,N,238120,500,71 억,,205589,N,N,0,N,00,N
+20250324,161024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,55,2,1.85,75785435,25075,122.22,2985,3070,2960,3850,2080,2965,3022.35,1.37,0,1281,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,434,10.52,1.22,12,0.17,287.00,2469.00,4640,20240326,-34.91,2575,20241209,17.28,3370,-10.39,20250123,2905,3.96,20250321,4640,-34.91,20240326,2575,17.28,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
+20250324,151031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,60,2,2.02,74609050,24686,120.32,2985,3070,2960,3850,2080,2965,3022.32,1.37,0,1381,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,435,10.54,1.23,12,0.17,287.00,2469.00,4640,20240326,-34.81,2575,20241209,17.48,3370,-10.24,20250123,2905,4.13,20250321,4640,-34.81,20240326,2575,17.48,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
+20250324,141033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,65,2,2.19,46362390,15417,75.14,2985,3050,2960,3850,2080,2965,3007.23,1.37,0,81,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,436,10.56,1.23,12,0.11,287.00,2469.00,4640,20240326,-34.70,2575,20241209,17.67,3370,-10.09,20250123,2905,4.30,20250321,4640,-34.70,20240326,2575,17.67,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
+20250324,131033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,55,2,1.85,31714230,10561,51.47,2985,3050,2960,3850,2080,2965,3002.96,1.37,0,-532,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,434,10.52,1.22,12,0.07,287.00,2469.00,4640,20240326,-34.91,2575,20241209,17.28,3370,-10.39,20250123,2905,3.96,20250321,4640,-34.91,20240326,2575,17.28,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
+20250324,121031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,50,2,1.69,29985620,9987,48.68,2985,3050,2960,3850,2080,2965,3002.47,1.37,0,-544,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,434,10.51,1.22,12,0.07,287.00,2469.00,4640,20240326,-35.02,2575,20241209,17.09,3370,-10.53,20250123,2905,3.79,20250321,4640,-35.02,20240326,2575,17.09,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
+20250324,111031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,50,2,1.69,29629850,9869,48.10,2985,3050,2960,3850,2080,2965,3002.32,1.37,0,-544,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,434,10.51,1.22,12,0.07,287.00,2469.00,4640,20240326,-35.02,2575,20241209,17.09,3370,-10.53,20250123,2905,3.79,20250321,4640,-35.02,20240326,2575,17.09,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
+20250324,101027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,55,2,1.85,22815785,7605,37.07,2985,3050,2960,3850,2080,2965,3000.10,1.37,0,-798,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,434,10.52,1.22,12,0.05,287.00,2469.00,4640,20240326,-34.91,2575,20241209,17.28,3370,-10.39,20250123,2905,3.96,20250321,4640,-34.91,20240326,2575,17.28,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
+20250324,091029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2985,20,2,0.67,3456625,1158,5.64,2985,2990,2960,3850,2080,2965,2985.00,1.37,0,-681,3051,3007,2956,2912,2861,2982,2887,72,885,500,2070,5,1,14378896,429,10.40,1.21,12,0.01,287.00,2469.00,4640,20240326,-35.67,2575,20241209,15.92,3370,-11.42,20250123,2905,2.75,20250321,4640,-35.67,20240326,2575,15.92,20241209,1.64,N,238120,500,71 억,,196846,N,N,0,N,00,N
 20250321,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2965,5,2,0.17,60690865,20517,133.41,2970,3000,2905,3845,2075,2960,2958.08,1.38,0,-4576,3026,2992,2966,2932,2906,2980,2920,72,885,500,2070,5,1,14378896,426,10.33,1.20,12,0.14,287.00,2469.00,4640,20240326,-36.10,2575,20241209,15.15,3370,-12.02,20250123,2905,2.07,20250321,4640,-36.10,20240326,2575,15.15,20241209,1.64,N,238120,500,71 억,,198259,N,N,0,N,00,N
 20250321,151029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2950,-10,5,-0.34,56750945,19188,124.77,2970,3000,2905,3845,2075,2960,2957.63,1.38,0,-4161,3026,2992,2966,2932,2906,2980,2920,72,885,500,2070,5,1,14378896,424,10.28,1.19,12,0.13,287.00,2469.00,4640,20240326,-36.42,2575,20241209,14.56,3370,-12.46,20250123,2905,1.55,20250321,4640,-36.42,20240326,2575,14.56,20241209,1.64,N,238120,500,71 억,,198259,N,N,0,N,00,N
 20250321,141030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2950,-10,5,-0.34,56146420,18983,123.43,2970,3000,2905,3845,2075,2960,2957.72,1.38,0,-3956,3026,2992,2966,2932,2906,2980,2920,72,885,500,2070,5,1,14378896,424,10.28,1.19,12,0.13,287.00,2469.00,4640,20240326,-36.42,2575,20241209,14.56,3370,-12.46,20250123,2905,1.55,20250321,4640,-36.42,20240326,2575,14.56,20241209,1.64,N,238120,500,71 억,,198259,N,N,0,N,00,N

238120/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,14378896,0,42130165280,0.00
+20250325,0,14378896,0,42921004560,0.00
+20250324,0,14378896,0,43424265920,0.00
+20250321,0,14378896,0,42633426640,0.00
+20250320,0,14378896,0,42561532160,0.00
 20250319,0,14378896,0,43208582480,0.00
 20250318,0,14378896,0,43136688000,0.00
 20250317,0,14378896,0,43496160400,0.00

238120/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2965,3025,3040,2905,78464,234519598,00,0.00,N,5,-55,
 20250310,3020,3065,3140,2980,142233,434095960,00,0.00,N,5,-30,
 20250304,3050,3040,3170,2990,132058,405036694,00,0.00,N,2,15,
 20250224,3035,3085,3150,3000,179216,553892965,00,0.00,N,5,-50,