Add accumulated files

246690/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1097,1057,1105,1057,414658,451900158,00,0.00,N,2,17,
+20250326,1080,1080,1186,1050,781387,860137568,00,0.00,N,5,-10,
+20250325,1090,1102,1127,1070,476285,522317258,00,0.00,N,5,-26,
+20250324,1116,1201,1206,1115,1038460,1196429348,00,0.00,N,5,-97,
 20250321,1213,1211,1265,1206,635404,779525322,00,0.00,N,5,-9,
 20250320,1222,1293,1398,1222,7528915,9765858374,00,0.00,N,2,41,
 20250319,1181,1190,1225,1172,436108,526341286,00,0.00,N,5,-14,

246690/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
+20250328,1065,-32,5,-14857,14857,0,-16,16,0,181042,56406,0,191,60,0,195899,41549,0,207,44,0
+20250327,1097,17,2,-15424,15424,0,-16,16,0,309656,105002,0,338,114,0,325080,89578,0,354,98,0
+20250326,1080,-10,5,-13768,13768,0,-8,8,0,616911,164004,0,683,177,0,630679,150236,0,691,168,0
+20250325,1090,-26,5,-24534,24854,0,-26,26,0,345900,130385,0,379,143,0,370434,105531,0,405,117,0
+20250324,1116,-97,5,-2438,-293,0,-2,-1,0,860366,174744,0,991,202,0,862804,175037,0,992,203,0
 20250321,1213,-9,5,-114993,114157,0,-142,141,0,484269,150299,0,593,185,0,599262,36142,0,735,44,0
 20250320,1222,41,2,278973,-277551,0,369,-367,0,6544383,982249,0,8478,1284,0,6265410,1259800,0,8110,1651,0
 20250319,1181,-14,5,-6270,6270,0,-7,7,0,399782,36326,0,483,43,0,406052,30056,0,491,36,0

246690/min/candle-20250324.csv

@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205500,1126613543,1116,1116,1116,1116,17736
+20250324,205400,1126613543,1116,1116,1116,1116,0
+20250324,205300,1126613543,1116,1116,1116,1116,0
+20250324,205200,1126613543,1116,1116,1116,1116,0
+20250324,205100,1126613543,1116,1116,1116,1116,0
+20250324,205000,1126613543,1116,1116,1116,1116,0
+20250324,204900,1126613543,1116,1116,1116,1116,0
+20250324,204800,1126613543,1116,1116,1116,1116,0
+20250324,204700,1126613543,1116,1116,1116,1116,0
+20250324,204600,1126613543,1116,1116,1116,1116,0
+20250324,204500,1126613543,1116,1116,1116,1116,0
+20250324,204400,1126613543,1116,1116,1116,1116,0
+20250324,204300,1126613543,1116,1116,1116,1116,0
+20250324,204200,1126613543,1116,1116,1116,1116,0
+20250324,204100,1126613543,1116,1116,1116,1116,0
+20250324,204000,1126613543,1116,1116,1116,1116,0
+20250324,203900,1126613543,1116,1116,1116,1116,0
+20250324,203800,1126613543,1116,1116,1116,1116,0
+20250324,203700,1126613543,1116,1116,1116,1116,0
+20250324,203600,1126613543,1116,1116,1116,1116,0
+20250324,203500,1126613543,1116,1116,1116,1116,0
+20250324,203400,1126613543,1116,1116,1116,1116,0
+20250324,203300,1126613543,1116,1116,1116,1116,0
+20250324,203200,1126613543,1116,1116,1116,1116,0
+20250324,203100,1126613543,1116,1116,1116,1116,0
+20250324,203000,1126613543,1116,1116,1116,1116,0
+20250324,202900,1126613543,1116,1116,1116,1116,0
+20250324,202800,1126613543,1116,1116,1116,1116,0
+20250324,202700,1126613543,1116,1116,1116,1116,0
+20250324,202600,1126613543,1116,1116,1116,1116,0
+20250324,202500,1126613543,1116,1116,1116,1116,17736
+20250324,202400,1126613543,1116,1116,1116,1116,0
+20250324,202300,1126613543,1116,1116,1116,1116,0
+20250324,202200,1126613543,1116,1116,1116,1116,0
+20250324,202100,1126613543,1116,1116,1116,1116,0
+20250324,202000,1126613543,1116,1116,1116,1116,0
+20250324,201900,1126613543,1116,1116,1116,1116,0
+20250324,201800,1126613543,1116,1116,1116,1116,0
+20250324,201700,1126613543,1116,1116,1116,1116,0
+20250324,201600,1126613543,1116,1116,1116,1116,0
+20250324,201500,1126613543,1116,1116,1116,1116,0
+20250324,201400,1126613543,1116,1116,1116,1116,0
+20250324,201300,1126613543,1116,1116,1116,1116,0
+20250324,201200,1126613543,1116,1116,1116,1116,0
+20250324,201100,1126613543,1116,1116,1116,1116,0
+20250324,201000,1126613543,1116,1116,1116,1116,0
+20250324,200900,1126613543,1116,1116,1116,1116,0
+20250324,200800,1126613543,1116,1116,1116,1116,0
+20250324,200700,1126613543,1116,1116,1116,1116,0
+20250324,200600,1126613543,1116,1116,1116,1116,0
+20250324,200500,1126613543,1116,1116,1116,1116,0
+20250324,200400,1126613543,1116,1116,1116,1116,0
+20250324,200300,1126613543,1116,1116,1116,1116,0
+20250324,200200,1126613543,1116,1116,1116,1116,0
+20250324,200100,1126613543,1116,1116,1116,1116,0
+20250324,200000,1126613543,1116,1116,1116,1116,0
+20250324,195900,1126613543,1116,1116,1116,1116,0
+20250324,195800,1126613543,1116,1116,1116,1116,0
+20250324,195700,1126613543,1116,1116,1116,1116,0
+20250324,195600,1126613543,1116,1116,1116,1116,0
+20250324,195500,1126613543,1116,1116,1116,1116,17736
+20250324,195400,1126613543,1116,1116,1116,1116,0
+20250324,195300,1126613543,1116,1116,1116,1116,0
+20250324,195200,1126613543,1116,1116,1116,1116,0
+20250324,195100,1126613543,1116,1116,1116,1116,0
+20250324,195000,1126613543,1116,1116,1116,1116,0
+20250324,194900,1126613543,1116,1116,1116,1116,0
+20250324,194800,1126613543,1116,1116,1116,1116,0
+20250324,194700,1126613543,1116,1116,1116,1116,0
+20250324,194600,1126613543,1116,1116,1116,1116,0
+20250324,194500,1126613543,1116,1116,1116,1116,0
+20250324,194400,1126613543,1116,1116,1116,1116,0
+20250324,194300,1126613543,1116,1116,1116,1116,0
+20250324,194200,1126613543,1116,1116,1116,1116,0
+20250324,194100,1126613543,1116,1116,1116,1116,0
+20250324,194000,1126613543,1116,1116,1116,1116,0
+20250324,193900,1126613543,1116,1116,1116,1116,0
+20250324,193800,1126613543,1116,1116,1116,1116,0
+20250324,193700,1126613543,1116,1116,1116,1116,0
+20250324,193600,1126613543,1116,1116,1116,1116,0
+20250324,193500,1126613543,1116,1116,1116,1116,0
+20250324,193400,1126613543,1116,1116,1116,1116,0
+20250324,193300,1126613543,1116,1116,1116,1116,0
+20250324,193200,1126613543,1116,1116,1116,1116,0
+20250324,193100,1126613543,1116,1116,1116,1116,0
+20250324,193000,1126613543,1116,1116,1116,1116,0
+20250324,192900,1126613543,1116,1116,1116,1116,0
+20250324,192800,1126613543,1116,1116,1116,1116,0
+20250324,192700,1126613543,1116,1116,1116,1116,0
+20250324,192600,1126613543,1116,1116,1116,1116,0
+20250324,192500,1126613543,1116,1116,1116,1116,17736
+20250324,192400,1126613543,1116,1116,1116,1116,0
+20250324,192300,1126613543,1116,1116,1116,1116,0
+20250324,192200,1126613543,1116,1116,1116,1116,0
+20250324,192100,1126613543,1116,1116,1116,1116,0
+20250324,192000,1126613543,1116,1116,1116,1116,0
+20250324,191900,1126613543,1116,1116,1116,1116,0
+20250324,191800,1126613543,1116,1116,1116,1116,0
+20250324,191700,1126613543,1116,1116,1116,1116,0
+20250324,191600,1126613543,1116,1116,1116,1116,0
+20250324,191500,1126613543,1116,1116,1116,1116,0
+20250324,191400,1126613543,1116,1116,1116,1116,0
+20250324,191300,1126613543,1116,1116,1116,1116,0
+20250324,191200,1126613543,1116,1116,1116,1116,0
+20250324,191100,1126613543,1116,1116,1116,1116,0
+20250324,191000,1126613543,1116,1116,1116,1116,0
+20250324,190900,1126613543,1116,1116,1116,1116,0
+20250324,190800,1126613543,1116,1116,1116,1116,0
+20250324,190700,1126613543,1116,1116,1116,1116,0
+20250324,190600,1126613543,1116,1116,1116,1116,0
+20250324,190500,1126613543,1116,1116,1116,1116,0
+20250324,190400,1126613543,1116,1116,1116,1116,0
+20250324,190300,1126613543,1116,1116,1116,1116,0
+20250324,190200,1126613543,1116,1116,1116,1116,0
+20250324,190100,1126613543,1116,1116,1116,1116,0
+20250324,190000,1126613543,1116,1116,1116,1116,0
+20250324,185900,1126613543,1116,1116,1116,1116,0
+20250324,185800,1126613543,1116,1116,1116,1116,0
+20250324,185700,1126613543,1116,1116,1116,1116,0
+20250324,185600,1126613543,1116,1116,1116,1116,0
+20250324,185500,1126613543,1116,1116,1116,1116,17736
+20250324,185400,1126613543,1116,1116,1116,1116,0
+20250324,185300,1126613543,1116,1116,1116,1116,0
+20250324,185200,1126613543,1116,1116,1116,1116,0
+20250324,185100,1126613543,1116,1116,1116,1116,0
+20250324,185000,1126613543,1116,1116,1116,1116,0
+20250324,184900,1126613543,1116,1116,1116,1116,0
+20250324,184800,1126613543,1116,1116,1116,1116,0
+20250324,184700,1126613543,1116,1116,1116,1116,0
+20250324,184600,1126613543,1116,1116,1116,1116,0
+20250324,184500,1126613543,1116,1116,1116,1116,0
+20250324,184400,1126613543,1116,1116,1116,1116,0
+20250324,184300,1126613543,1116,1116,1116,1116,0
+20250324,184200,1126613543,1116,1116,1116,1116,0
+20250324,184100,1126613543,1116,1116,1116,1116,0
+20250324,184000,1126613543,1116,1116,1116,1116,0
+20250324,183900,1126613543,1116,1116,1116,1116,0
+20250324,183800,1126613543,1116,1116,1116,1116,0
+20250324,183700,1126613543,1116,1116,1116,1116,0
+20250324,183600,1126613543,1116,1116,1116,1116,0
+20250324,183500,1126613543,1116,1116,1116,1116,0
+20250324,183400,1126613543,1116,1116,1116,1116,0
+20250324,183300,1126613543,1116,1116,1116,1116,0
+20250324,183200,1126613543,1116,1116,1116,1116,0
+20250324,183100,1126613543,1116,1116,1116,1116,0
+20250324,183000,1126613543,1116,1116,1116,1116,0
+20250324,182900,1126613543,1116,1116,1116,1116,0
+20250324,182800,1126613543,1116,1116,1116,1116,0
+20250324,182700,1126613543,1116,1116,1116,1116,0
+20250324,182600,1126613543,1116,1116,1116,1116,0
+20250324,182500,1126613543,1116,1116,1116,1116,17736
+20250324,182400,1126613543,1116,1116,1116,1116,0
+20250324,182300,1126613543,1116,1116,1116,1116,0
+20250324,182200,1126613543,1116,1116,1116,1116,0
+20250324,182100,1126613543,1116,1116,1116,1116,0
+20250324,182000,1126613543,1116,1116,1116,1116,0
+20250324,181900,1126613543,1116,1116,1116,1116,0
+20250324,181800,1126613543,1116,1116,1116,1116,0
+20250324,181700,1126613543,1116,1116,1116,1116,0
+20250324,181600,1126613543,1116,1116,1116,1116,0
+20250324,181500,1126613543,1116,1116,1116,1116,0
+20250324,181400,1126613543,1116,1116,1116,1116,0
+20250324,181300,1126613543,1116,1116,1116,1116,0
+20250324,181200,1126613543,1116,1116,1116,1116,0
+20250324,181100,1126613543,1116,1116,1116,1116,0
+20250324,181000,1126613543,1116,1116,1116,1116,0
+20250324,180900,1126613543,1116,1116,1116,1116,0
+20250324,180800,1126613543,1116,1116,1116,1116,0
+20250324,180700,1126613543,1116,1116,1116,1116,0
+20250324,180600,1126613543,1116,1116,1116,1116,0
+20250324,180500,1126613543,1116,1116,1116,1116,0
+20250324,180400,1126613543,1116,1116,1116,1116,0
+20250324,180300,1126613543,1116,1116,1116,1116,0
+20250324,180200,1126613543,1116,1116,1116,1116,0
+20250324,180100,1126613543,1116,1116,1116,1116,0
+20250324,180000,1126613543,1116,1116,1116,1116,0
+20250324,175900,1126613543,1116,1116,1116,1116,0
+20250324,175800,1126613543,1116,1116,1116,1116,0
+20250324,175700,1126613543,1116,1116,1116,1116,0
+20250324,175600,1126613543,1116,1116,1116,1116,0
+20250324,175500,1126613543,1116,1116,1116,1116,17736
+20250324,175400,1126613543,1116,1116,1116,1116,0
+20250324,175300,1126613543,1116,1116,1116,1116,0
+20250324,175200,1126613543,1116,1116,1116,1116,0
+20250324,175100,1126613543,1116,1116,1116,1116,0
+20250324,175000,1126613543,1116,1116,1116,1116,0
+20250324,174900,1126613543,1116,1116,1116,1116,0
+20250324,174800,1126613543,1116,1116,1116,1116,0
+20250324,174700,1126613543,1116,1116,1116,1116,0
+20250324,174600,1126613543,1116,1116,1116,1116,0
+20250324,174500,1126613543,1116,1116,1116,1116,0
+20250324,174400,1126613543,1116,1116,1116,1116,0
+20250324,174300,1126613543,1116,1116,1116,1116,0
+20250324,174200,1126613543,1116,1116,1116,1116,0
+20250324,174100,1126613543,1116,1116,1116,1116,0
+20250324,174000,1126613543,1116,1116,1116,1116,0
+20250324,173900,1126613543,1116,1116,1116,1116,0
+20250324,173800,1126613543,1116,1116,1116,1116,0
+20250324,173700,1126613543,1116,1116,1116,1116,0
+20250324,173600,1126613543,1116,1116,1116,1116,0
+20250324,173500,1126613543,1116,1116,1116,1116,0
+20250324,173400,1126613543,1116,1116,1116,1116,0
+20250324,173300,1126613543,1116,1116,1116,1116,0
+20250324,173200,1126613543,1116,1116,1116,1116,0
+20250324,173100,1126613543,1116,1116,1116,1116,0
+20250324,173000,1126613543,1116,1116,1116,1116,0
+20250324,172900,1126613543,1116,1116,1116,1116,0
+20250324,172800,1126613543,1116,1116,1116,1116,0
+20250324,172700,1126613543,1116,1116,1116,1116,0
+20250324,172600,1126613543,1116,1116,1116,1116,0
+20250324,172500,1126613543,1116,1116,1116,1116,17736
+20250324,172400,1126613543,1116,1116,1116,1116,0
+20250324,172300,1126613543,1116,1116,1116,1116,0
+20250324,172200,1126613543,1116,1116,1116,1116,0
+20250324,172100,1126613543,1116,1116,1116,1116,0
+20250324,172000,1126613543,1116,1116,1116,1116,0
+20250324,171900,1126613543,1116,1116,1116,1116,0
+20250324,171800,1126613543,1116,1116,1116,1116,0
+20250324,171700,1126613543,1116,1116,1116,1116,0
+20250324,171600,1126613543,1116,1116,1116,1116,0
+20250324,171500,1126613543,1116,1116,1116,1116,0
+20250324,171400,1126613543,1116,1116,1116,1116,0
+20250324,171300,1126613543,1116,1116,1116,1116,0
+20250324,171200,1126613543,1116,1116,1116,1116,0
+20250324,171100,1126613543,1116,1116,1116,1116,0
+20250324,171000,1126613543,1116,1116,1116,1116,0
+20250324,170900,1126613543,1116,1116,1116,1116,0
+20250324,170800,1126613543,1116,1116,1116,1116,0
+20250324,170700,1126613543,1116,1116,1116,1116,0
+20250324,170600,1126613543,1116,1116,1116,1116,0
+20250324,170500,1126613543,1116,1116,1116,1116,0
+20250324,170400,1126613543,1116,1116,1116,1116,0
+20250324,170300,1126613543,1116,1116,1116,1116,0
+20250324,170200,1126613543,1116,1116,1116,1116,0
+20250324,170100,1126613543,1116,1116,1116,1116,0
+20250324,170000,1126613543,1116,1116,1116,1116,0
+20250324,165900,1126613543,1116,1116,1116,1116,0
+20250324,165800,1126613543,1116,1116,1116,1116,0
+20250324,165700,1126613543,1116,1116,1116,1116,0
+20250324,165600,1126613543,1116,1116,1116,1116,0
+20250324,165500,1126613543,1116,1116,1116,1116,17736
+20250324,165400,1126613543,1116,1116,1116,1116,0
+20250324,165300,1126613543,1116,1116,1116,1116,0
+20250324,165200,1126613543,1116,1116,1116,1116,0
+20250324,165100,1126613543,1116,1116,1116,1116,0
+20250324,165000,1126613543,1116,1116,1116,1116,0
+20250324,164900,1126613543,1116,1116,1116,1116,0
+20250324,164800,1126613543,1116,1116,1116,1116,0
+20250324,164700,1126613543,1116,1116,1116,1116,0
+20250324,164600,1126613543,1116,1116,1116,1116,0
+20250324,164500,1126613543,1116,1116,1116,1116,0
+20250324,164400,1126613543,1116,1116,1116,1116,0
+20250324,164300,1126613543,1116,1116,1116,1116,0
+20250324,164200,1126613543,1116,1116,1116,1116,0
+20250324,164100,1126613543,1116,1116,1116,1116,0
+20250324,164000,1126613543,1116,1116,1116,1116,0
+20250324,163900,1126613543,1116,1116,1116,1116,0
+20250324,163800,1126613543,1116,1116,1116,1116,0
+20250324,163700,1126613543,1116,1116,1116,1116,0
+20250324,163600,1126613543,1116,1116,1116,1116,0
+20250324,163500,1126613543,1116,1116,1116,1116,0
+20250324,163400,1126613543,1116,1116,1116,1116,0
+20250324,163300,1126613543,1116,1116,1116,1116,0
+20250324,163200,1126613543,1116,1116,1116,1116,0
+20250324,163100,1126613543,1116,1116,1116,1116,0
+20250324,163000,1126613543,1116,1116,1116,1116,0
+20250324,162900,1126613543,1116,1116,1116,1116,0
+20250324,162800,1126613543,1116,1116,1116,1116,0
+20250324,162700,1126613543,1116,1116,1116,1116,0
+20250324,162600,1126613543,1116,1116,1116,1116,0
+20250324,162500,1126613543,1116,1116,1116,1116,17736
+20250324,162400,1126613543,1116,1116,1116,1116,0
+20250324,162300,1126613543,1116,1116,1116,1116,0
+20250324,162200,1126613543,1116,1116,1116,1116,0
+20250324,162100,1126613543,1116,1116,1116,1116,0
+20250324,162000,1126613543,1116,1116,1116,1116,0
+20250324,161900,1126613543,1116,1116,1116,1116,0
+20250324,161800,1126613543,1116,1116,1116,1116,0
+20250324,161700,1126613543,1116,1116,1116,1116,0
+20250324,161600,1126613543,1116,1116,1116,1116,0
+20250324,161500,1126613543,1116,1116,1116,1116,0
+20250324,161400,1126613543,1116,1116,1116,1116,0
+20250324,161300,1126613543,1116,1116,1116,1116,0
+20250324,161200,1126613543,1116,1116,1116,1116,0
+20250324,161100,1126613543,1116,1116,1116,1116,0
+20250324,161000,1126613543,1116,1116,1116,1116,0
+20250324,160900,1126613543,1116,1116,1116,1116,0
+20250324,160800,1126613543,1116,1116,1116,1116,0
+20250324,160700,1126613543,1116,1116,1116,1116,0
+20250324,160600,1126613543,1116,1116,1116,1116,0
+20250324,160500,1126613543,1116,1116,1116,1116,0
+20250324,160400,1126613543,1116,1116,1116,1116,0
+20250324,160300,1126613543,1116,1116,1116,1116,0
+20250324,160200,1126613543,1116,1116,1116,1116,0
+20250324,160100,1126613543,1116,1116,1116,1116,0
+20250324,160000,1126613543,1116,1116,1116,1116,0
+20250324,155900,1126613543,1116,1116,1116,1116,0
+20250324,155800,1126613543,1116,1116,1116,1116,0
+20250324,155700,1126613543,1116,1116,1116,1116,0
+20250324,155600,1126613543,1116,1116,1116,1116,0
+20250324,155500,1126613543,1116,1116,1116,1116,17736
+20250324,155400,1126613543,1116,1116,1116,1116,0
+20250324,155300,1126613543,1116,1116,1116,1116,0
+20250324,155200,1126613543,1116,1116,1116,1116,0
+20250324,155100,1126613543,1116,1116,1116,1116,0
+20250324,155000,1126613543,1116,1116,1116,1116,0
+20250324,154900,1126613543,1116,1116,1116,1116,0
+20250324,154800,1126613543,1116,1116,1116,1116,0
+20250324,154700,1126613543,1116,1116,1116,1116,0
+20250324,154600,1126613543,1116,1116,1116,1116,0
+20250324,154500,1126613543,1116,1116,1116,1116,0
+20250324,154400,1126613543,1116,1116,1116,1116,0
+20250324,154300,1126613543,1116,1116,1116,1116,0
+20250324,154200,1126613543,1116,1116,1116,1116,0
+20250324,154100,1126613543,1116,1116,1116,1116,0
+20250324,154000,1126613543,1116,1116,1116,1116,0
+20250324,153900,1126613543,1116,1116,1116,1116,0
+20250324,153800,1126613543,1116,1116,1116,1116,0
+20250324,153700,1126613543,1116,1116,1116,1116,0
+20250324,153600,1126613543,1116,1116,1116,1116,0
+20250324,153500,1126613543,1116,1116,1116,1116,0
+20250324,153400,1126613543,1116,1116,1116,1116,0
+20250324,153300,1126613543,1116,1116,1116,1116,0
+20250324,153200,1126613543,1116,1116,1116,1116,0
+20250324,153100,1126613543,1116,1116,1116,1116,0
+20250324,153000,1126613543,1116,1116,1116,1116,17736
+20250324,152900,1106820167,1116,1116,1116,1116,0
+20250324,152800,1106820167,1116,1116,1116,1116,0
+20250324,152700,1106820167,1116,1116,1116,1116,0
+20250324,152600,1106820167,1116,1116,1116,1116,0
+20250324,152500,1106820167,1116,1116,1116,1116,0
+20250324,152400,1106820167,1116,1116,1116,1116,0
+20250324,152300,1106820167,1116,1116,1116,1116,0
+20250324,152200,1106820167,1116,1116,1116,1116,0
+20250324,152100,1106820167,1116,1116,1116,1116,0
+20250324,152000,1106820167,1116,1116,1116,1116,0
+20250324,151900,1106820167,1116,1115,1117,1115,4255
+20250324,151800,1102072039,1115,1117,1117,1115,1673
+20250324,151700,1100206472,1116,1116,1117,1115,3332
+20250324,151600,1096488683,1116,1116,1119,1115,8058
+20250324,151500,1087494813,1119,1116,1119,1116,548
+20250324,151400,1086882658,1116,1116,1119,1116,5052
+20250324,151300,1081236741,1116,1116,1116,1115,5443
+20250324,151200,1075166979,1116,1118,1119,1116,9605
+20250324,151100,1064443907,1120,1119,1120,1119,938
+20250324,151000,1063394278,1119,1120,1125,1119,21473
+20250324,150900,1039361887,1129,1120,1129,1119,9362
+20250324,150800,1028873258,1120,1125,1125,1118,103205
+20250324,150700,913216497,1128,1127,1128,1125,2842
+20250324,150600,910016698,1127,1128,1129,1127,1519
+20250324,150500,908303372,1130,1130,1131,1130,1634
+20250324,150400,906456899,1130,1131,1132,1130,646
+20250324,150300,905726516,1130,1128,1130,1128,3644
+20250324,150200,901609096,1128,1130,1130,1128,301
+20250324,150100,901268968,1130,1127,1130,1127,312
+20250324,150000,900917316,1127,1130,1130,1127,800
+20250324,145900,900013916,1130,1130,1130,1130,2
+20250324,145800,900011656,1127,1126,1132,1125,9454
+20250324,145700,889366123,1125,1136,1136,1125,18840
+20250324,145600,868099479,1137,1138,1138,1137,975
+20250324,145500,866990263,1141,1139,1141,1139,473
+20250324,145400,866451404,1138,1136,1139,1136,1893
+20250324,145300,864299038,1136,1135,1136,1135,1100
+20250324,145200,863049497,1134,1131,1134,1131,871
+20250324,145100,862063544,1132,1129,1132,1129,25587
+20250324,145000,833149977,1126,1128,1129,1125,4587
+20250324,144900,827983577,1130,1130,1130,1127,107
+20250324,144800,827862967,1130,1127,1130,1126,10137
+20250324,144700,816409369,1127,1126,1127,1126,11
+20250324,144600,816396975,1127,1131,1131,1127,694
+20250324,144500,815614829,1131,1129,1132,1125,4944
+20250324,144400,810048554,1131,1132,1132,1131,13
+20250324,144300,810033839,1135,1138,1138,1123,10208
+20250324,144200,798512923,1138,1138,1138,1135,12511
+20250324,144100,784282904,1138,1142,1142,1138,5900
+20250324,144000,777564358,1142,1143,1145,1142,143
+20250324,143900,777401007,1143,1144,1144,1143,201
+20250324,143800,777171122,1144,1142,1144,1142,32
+20250324,143700,777134573,1142,1141,1142,1141,478
+20250324,143600,776589087,1141,1141,1142,1140,2063
+20250324,143500,774236642,1140,1140,1140,1140,305
+20250324,143400,773888942,1140,1140,1141,1140,1467
+20250324,143300,772216561,1141,1141,1141,1141,6
+20250324,143200,772209715,1143,1137,1143,1136,18158
+20250324,143100,751547527,1137,1136,1137,1136,1087
+20250324,143000,750311612,1137,1134,1137,1134,5799
+20250324,142900,743719157,1134,1134,1134,1124,3304
+20250324,142800,739983474,1134,1133,1134,1133,689
+20250324,142700,739202540,1124,1143,1143,1120,61187
+20250324,142600,669645619,1143,1143,1145,1143,253
+20250324,142500,669356037,1141,1146,1146,1140,8573
+20250324,142400,659537488,1146,1146,1148,1146,3436
+20250324,142300,655599228,1146,1150,1150,1146,13589
+20250324,142200,640025194,1150,1150,1150,1150,20
+20250324,142100,640002194,1150,1152,1153,1145,11458
+20250324,142000,626816589,1158,1157,1158,1152,13877
+20250324,141900,610810487,1156,1161,1161,1155,43511
+20250324,141800,560462070,1160,1162,1162,1160,8179
+20250324,141700,550969359,1161,1161,1161,1161,0
+20250324,141600,550969359,1161,1161,1167,1161,58
+20250324,141500,550901923,1160,1159,1160,1158,2288
+20250324,141400,548247922,1158,1158,1158,1157,3711
+20250324,141300,543952284,1157,1164,1164,1157,27181
+20250324,141200,512489442,1164,1167,1168,1164,2158
+20250324,141100,509974841,1168,1167,1168,1167,1594
+20250324,141000,508113051,1168,1162,1168,1158,15476
+20250324,140900,490168142,1162,1159,1163,1158,1932
+20250324,140800,487926303,1158,1157,1160,1156,20588
+20250324,140700,464106148,1157,1167,1170,1156,5906
+20250324,140600,457262236,1170,1161,1170,1156,7236
+20250324,140500,448888691,1164,1167,1170,1162,3331
+20250324,140400,445010549,1168,1178,1178,1168,47618
+20250324,140300,389008175,1178,1180,1180,1172,22242
+20250324,140200,362845446,1180,1184,1184,1180,21389
+20250324,140100,337562876,1184,1184,1184,1184,3143
+20250324,140000,333841564,1185,1185,1185,1184,16411
+20250324,135900,314407390,1184,1184,1184,1184,611
+20250324,135800,313683966,1186,1185,1186,1184,3181
+20250324,135700,309913891,1185,1189,1189,1185,185
+20250324,135600,309694326,1189,1189,1189,1189,0
+20250324,135500,309694326,1189,1189,1189,1189,160
+20250324,135400,309504086,1189,1189,1189,1189,1
+20250324,135300,309502897,1189,1189,1189,1189,0
+20250324,135200,309502897,1189,1189,1189,1189,0
+20250324,135100,309502897,1189,1185,1189,1185,102
+20250324,135000,309382019,1189,1189,1189,1189,0
+20250324,134900,309382019,1189,1189,1189,1189,0
+20250324,134800,309382019,1189,1189,1189,1189,0
+20250324,134700,309382019,1189,1189,1189,1189,0
+20250324,134600,309382019,1189,1189,1189,1189,0
+20250324,134500,309382019,1189,1189,1189,1189,0
+20250324,134400,309382019,1189,1189,1189,1189,0
+20250324,134300,309382019,1189,1189,1189,1189,0
+20250324,134200,309382019,1189,1189,1189,1189,0
+20250324,134100,309382019,1189,1189,1189,1189,0
+20250324,134000,309382019,1189,1189,1189,1189,150
+20250324,133900,309203669,1189,1189,1189,1189,66
+20250324,133800,309125195,1189,1189,1189,1189,0
+20250324,133700,309125195,1189,1189,1189,1189,1
+20250324,133600,309124006,1189,1185,1189,1185,1295
+20250324,133500,307589426,1185,1185,1185,1185,595
+20250324,133400,306884351,1185,1185,1185,1185,1
+20250324,133300,306883166,1189,1189,1189,1189,0
+20250324,133200,306883166,1189,1189,1189,1189,0
+20250324,133100,306883166,1189,1189,1189,1189,1
+20250324,133000,306881977,1185,1185,1185,1185,0
+20250324,132900,306881977,1185,1185,1185,1185,0
+20250324,132800,306881977,1185,1186,1186,1185,23542
+20250324,132700,278963753,1186,1186,1186,1186,0
+20250324,132600,278963753,1186,1186,1186,1186,0
+20250324,132500,278963753,1186,1189,1189,1186,3001
+20250324,132400,275404559,1190,1189,1190,1189,1000
+20250324,132300,274214810,1186,1187,1187,1186,461
+20250324,132200,273668055,1187,1187,1187,1187,1
+20250324,132100,273666868,1186,1186,1186,1186,0
+20250324,132000,273666868,1186,1188,1188,1186,1276
+20250324,131900,272153120,1188,1189,1189,1188,400
+20250324,131800,271677830,1191,1191,1191,1191,0
+20250324,131700,271677830,1191,1191,1191,1191,0
+20250324,131600,271677830,1191,1191,1191,1191,0
+20250324,131500,271677830,1191,1191,1191,1191,0
+20250324,131400,271677830,1191,1191,1191,1191,103
+20250324,131300,271555157,1191,1191,1191,1191,0
+20250324,131200,271555157,1191,1191,1191,1191,0
+20250324,131100,271555157,1191,1191,1191,1191,0
+20250324,131000,271555157,1191,1191,1191,1191,0
+20250324,130900,271555157,1191,1191,1191,1191,0
+20250324,130800,271555157,1191,1191,1191,1191,0
+20250324,130700,271555157,1191,1187,1191,1186,1311
+20250324,130600,269999211,1187,1188,1188,1187,3256
+20250324,130500,266131658,1188,1188,1188,1188,26460
+20250324,130400,234697178,1189,1189,1189,1189,272
+20250324,130300,234373770,1192,1192,1192,1192,0
+20250324,130200,234373770,1192,1192,1192,1192,3
+20250324,130100,234370194,1192,1192,1192,1192,20
+20250324,130000,234346354,1189,1189,1189,1189,50
+20250324,125900,234286904,1188,1188,1188,1188,1500
+20250324,125800,232504904,1188,1188,1188,1188,3703
+20250324,125700,228105740,1188,1188,1188,1188,0
+20250324,125600,228105740,1188,1192,1192,1188,3006
+20250324,125500,224534395,1188,1189,1189,1188,12977
+20250324,125400,209113964,1189,1189,1189,1189,1000
+20250324,125300,207924964,1190,1190,1190,1190,87
+20250324,125200,207821434,1190,1190,1190,1190,0
+20250324,125100,207821434,1190,1190,1190,1190,0
+20250324,125000,207821434,1190,1190,1190,1190,0
+20250324,124900,207821434,1190,1192,1192,1190,33
+20250324,124800,207782161,1193,1193,1193,1193,0
+20250324,124700,207782161,1193,1193,1193,1193,2
+20250324,124600,207779775,1190,1190,1190,1190,1214
+20250324,124500,206335115,1197,1197,1197,1197,0
+20250324,124400,206335115,1197,1190,1197,1190,21
+20250324,124300,206309986,1197,1197,1197,1197,1
+20250324,124200,206308789,1199,1199,1199,1199,1
+20250324,124100,206307590,1189,1189,1189,1189,0
+20250324,124000,206307590,1189,1189,1189,1189,0
+20250324,123900,206307590,1189,1191,1191,1189,1128
+20250324,123800,204965376,1195,1195,1195,1195,1
+20250324,123700,204964181,1191,1191,1191,1191,1
+20250324,123600,204962990,1197,1197,1197,1197,0
+20250324,123500,204962990,1197,1197,1197,1197,0
+20250324,123400,204962990,1197,1197,1197,1197,0
+20250324,123300,204962990,1197,1197,1197,1197,2
+20250324,123200,204960596,1197,1197,1197,1197,0
+20250324,123100,204960596,1197,1197,1198,1197,210
+20250324,123000,204709137,1198,1198,1198,1198,100
+20250324,122900,204589337,1198,1198,1198,1198,10
+20250324,122800,204577357,1198,1189,1198,1189,1278
+20250324,122700,203057706,1189,1190,1190,1189,1945
+20250324,122600,200744901,1190,1190,1190,1190,0
+20250324,122500,200744901,1190,1190,1190,1190,2
+20250324,122400,200742521,1190,1190,1190,1190,0
+20250324,122300,200742521,1190,1190,1190,1190,854
+20250324,122200,199726261,1190,1190,1190,1190,1
+20250324,122100,199725071,1190,1190,1190,1190,68
+20250324,122000,199644151,1190,1190,1190,1190,815
+20250324,121900,198674301,1190,1190,1190,1190,0
+20250324,121800,198674301,1190,1193,1193,1190,103
+20250324,121700,198551431,1193,1193,1193,1193,8
+20250324,121600,198541887,1193,1193,1193,1193,9
+20250324,121500,198531150,1193,1193,1193,1193,0
+20250324,121400,198531150,1193,1193,1193,1193,0
+20250324,121300,198531150,1193,1193,1193,1193,0
+20250324,121200,198531150,1193,1193,1193,1193,0
+20250324,121100,198531150,1193,1193,1193,1193,1022
+20250324,121000,197311904,1193,1193,1193,1193,0
+20250324,120900,197311904,1193,1193,1193,1193,84
+20250324,120800,197211692,1193,1193,1193,1193,0
+20250324,120700,197211692,1193,1193,1193,1193,1000
+20250324,120600,196018692,1193,1193,1193,1193,0
+20250324,120500,196018692,1193,1193,1193,1193,1507
+20250324,120400,194220841,1193,1193,1193,1193,0
+20250324,120300,194220841,1193,1193,1193,1193,1
+20250324,120200,194219648,1193,1193,1193,1193,10
+20250324,120100,194207718,1198,1198,1198,1198,1
+20250324,120000,194206520,1193,1193,1193,1193,1496
+20250324,115900,192421792,1192,1192,1192,1192,1
+20250324,115800,192420600,1188,1188,1188,1188,0
+20250324,115700,192420600,1188,1189,1192,1188,4738
+20250324,115600,186791347,1192,1192,1192,1192,1
+20250324,115500,186790155,1188,1189,1189,1188,5000
+20250324,115400,180849155,1189,1189,1189,1189,800
+20250324,115300,179897955,1189,1189,1189,1189,1195
+20250324,115200,178477100,1189,1189,1189,1189,500
+20250324,115100,177882600,1190,1190,1190,1190,0
+20250324,115000,177882600,1190,1190,1190,1190,700
+20250324,114900,177049600,1190,1190,1190,1190,583
+20250324,114800,176355830,1190,1191,1191,1190,82
+20250324,114700,176258218,1192,1192,1192,1192,1
+20250324,114600,176257026,1192,1193,1193,1192,10
+20250324,114500,176245105,1191,1191,1191,1191,0
+20250324,114400,176245105,1191,1191,1191,1191,0
+20250324,114300,176245105,1191,1192,1192,1191,20
+20250324,114200,176221284,1192,1192,1192,1192,0
+20250324,114100,176221284,1192,1192,1192,1192,30
+20250324,114000,176185524,1192,1192,1192,1192,0
+20250324,113900,176185524,1192,1191,1192,1188,2601
+20250324,113800,173095035,1193,1193,1193,1193,50
+20250324,113700,173035385,1193,1193,1193,1193,0
+20250324,113600,173035385,1193,1190,1193,1190,28
+20250324,113500,173002062,1190,1190,1190,1190,1
+20250324,113400,173000872,1193,1193,1193,1193,0
+20250324,113300,173000872,1193,1193,1193,1193,0
+20250324,113200,173000872,1193,1193,1193,1193,4
+20250324,113100,172996100,1193,1193,1193,1193,0
+20250324,113000,172996100,1193,1193,1193,1193,1
+20250324,112900,172994907,1190,1190,1190,1190,0
+20250324,112800,172994907,1190,1190,1190,1190,734
+20250324,112700,172121447,1189,1191,1191,1189,283
+20250324,112600,171784767,1194,1194,1194,1194,15
+20250324,112500,171766857,1196,1198,1198,1190,2002
+20250324,112400,169383598,1191,1192,1192,1191,1000
+20250324,112300,168192010,1192,1192,1192,1192,0
+20250324,112200,168192010,1192,1192,1192,1192,0
+20250324,112100,168192010,1192,1194,1194,1192,4000
+20250324,112000,163423886,1198,1198,1198,1198,0
+20250324,111900,163423886,1198,1198,1198,1198,0
+20250324,111800,163423886,1198,1198,1198,1198,0
+20250324,111700,163423886,1198,1198,1198,1198,1
+20250324,111600,163422688,1192,1192,1192,1192,0
+20250324,111500,163422688,1192,1192,1192,1192,0
+20250324,111400,163422688,1192,1192,1192,1192,1
+20250324,111300,163421496,1197,1197,1197,1197,4
+20250324,111200,163416708,1198,1198,1198,1198,2
+20250324,111100,163414312,1198,1198,1198,1198,0
+20250324,111000,163414312,1198,1198,1198,1198,2
+20250324,110900,163411916,1198,1192,1198,1192,2
+20250324,110800,163409526,1198,1198,1198,1192,307
+20250324,110700,163041764,1192,1192,1199,1192,6
+20250324,110600,163034599,1199,1193,1199,1192,79
+20250324,110500,162940405,1192,1192,1192,1192,515
+20250324,110400,162326525,1192,1192,1200,1192,3
+20250324,110300,162322941,1200,1193,1200,1193,743
+20250324,110200,161436521,1201,1193,1201,1193,4599
+20250324,110100,155949906,1193,1195,1195,1193,11
+20250324,110000,155936763,1193,1195,1195,1193,101
+20250324,105900,155816070,1195,1195,1195,1195,0
+20250324,105800,155816070,1195,1195,1195,1195,1
+20250324,105700,155814875,1193,1193,1193,1193,0
+20250324,105600,155814875,1193,1193,1193,1193,619
+20250324,105500,155076408,1193,1193,1193,1193,400
+20250324,105400,154599208,1199,1199,1199,1199,5678
+20250324,105300,147791286,1199,1199,1199,1197,3325
+20250324,105200,143807611,1200,1202,1202,1200,11
+20250324,105100,143794409,1193,1194,1194,1193,2179
+20250324,105000,141193926,1194,1194,1194,1194,1
+20250324,104900,141192732,1194,1195,1195,1194,875
+20250324,104800,140147782,1195,1195,1195,1195,227
+20250324,104700,139876517,1195,1195,1195,1195,300
+20250324,104600,139518017,1195,1196,1196,1195,6480
+20250324,104500,131769821,1196,1197,1197,1196,3228
+20250324,104400,127906145,1198,1198,1198,1198,3136
+20250324,104300,124149217,1199,1199,1199,1199,1244
+20250324,104200,122657661,1199,1199,1199,1199,450
+20250324,104100,122118111,1203,1203,1203,1203,0
+20250324,104000,122118111,1203,1203,1203,1203,0
+20250324,103900,122118111,1203,1199,1203,1199,2110
+20250324,103800,119583711,1199,1199,1199,1199,412
+20250324,103700,119089723,1201,1201,1201,1201,0
+20250324,103600,119089723,1201,1201,1201,1201,3155
+20250324,103500,115300568,1201,1201,1201,1201,0
+20250324,103400,115300568,1201,1201,1201,1201,1052
+20250324,103300,114037116,1201,1201,1201,1201,0
+20250324,103200,114037116,1201,1202,1202,1201,110
+20250324,103100,113905005,1201,1201,1201,1201,0
+20250324,103000,113905005,1201,1201,1201,1201,0
+20250324,102900,113905005,1201,1201,1201,1201,100
+20250324,102800,113784905,1201,1202,1202,1201,4000
+20250324,102700,108980890,1202,1202,1202,1202,1096
+20250324,102600,107663498,1205,1205,1205,1205,367
+20250324,102500,107221263,1205,1205,1205,1205,124
+20250324,102400,107071843,1205,1205,1205,1205,0
+20250324,102300,107071843,1205,1206,1206,1205,13
+20250324,102200,107056177,1206,1206,1206,1206,2
+20250324,102100,107053765,1206,1206,1206,1206,385
+20250324,102000,106589455,1206,1203,1206,1203,1167
+20250324,101900,105183732,1203,1198,1203,1198,41
+20250324,101800,105134564,1198,1198,1198,1198,11
+20250324,101700,105121386,1204,1204,1204,1204,1
+20250324,101600,105120182,1203,1203,1203,1203,666
+20250324,101500,104318984,1203,1203,1203,1203,5
+20250324,101400,104312969,1205,1205,1205,1205,400
+20250324,101300,103830969,1205,1205,1205,1205,0
+20250324,101200,103830969,1205,1205,1205,1205,228
+20250324,101100,103556229,1206,1205,1206,1205,357
+20250324,101000,103126043,1205,1205,1205,1205,682
+20250324,100900,102304233,1204,1205,1205,1204,51
+20250324,100800,102242828,1205,1204,1205,1204,25
+20250324,100700,102212726,1205,1203,1205,1203,284
+20250324,100600,101870625,1204,1200,1204,1200,4046
+20250324,100500,97015421,1200,1195,1200,1195,277
+20250324,100400,96683406,1198,1198,1198,1198,1830
+20250324,100300,94491066,1196,1196,1196,1196,3243
+20250324,100200,90612438,1196,1196,1196,1196,0
+20250324,100100,90612438,1196,1197,1197,1196,298
+20250324,100000,90255757,1197,1199,1199,1197,6
+20250324,095900,90248573,1198,1198,1198,1198,824
+20250324,095800,89261421,1200,1200,1200,1200,0
+20250324,095700,89261421,1200,1199,1200,1199,295
+20250324,095600,88907653,1200,1201,1201,1200,1778
+20250324,095500,86773846,1204,1204,1204,1204,674
+20250324,095400,85962350,1204,1204,1204,1204,0
+20250324,095300,85962350,1204,1204,1204,1204,1
+20250324,095200,85961146,1203,1203,1203,1203,1085
+20250324,095100,84655891,1203,1203,1203,1203,302
+20250324,095000,84292585,1203,1202,1203,1202,1203
+20250324,094900,82846576,1202,1202,1202,1202,2
+20250324,094800,82844172,1202,1202,1202,1202,0
+20250324,094700,82844172,1202,1202,1202,1202,0
+20250324,094600,82844172,1202,1202,1202,1202,300
+20250324,094500,82483572,1196,1196,1196,1196,500
+20250324,094400,81885572,1203,1203,1203,1203,0
+20250324,094300,81885572,1203,1203,1203,1203,0
+20250324,094200,81885572,1203,1203,1203,1196,710
+20250324,094100,81031512,1194,1194,1194,1194,11
+20250324,094000,81018378,1203,1199,1203,1199,1637
+20250324,093900,79054809,1194,1194,1194,1194,352
+20250324,093800,78634521,1194,1194,1194,1194,412
+20250324,093700,78142593,1194,1194,1194,1194,123
+20250324,093600,77995731,1194,1194,1194,1194,10
+20250324,093500,77983791,1193,1195,1195,1193,2182
+20250324,093400,75377101,1195,1198,1198,1195,1916
+20250324,093300,73087300,1197,1197,1197,1197,0
+20250324,093200,73087300,1197,1197,1197,1197,0
+20250324,093100,73087300,1197,1198,1198,1197,4878
+20250324,093000,67243497,1198,1199,1201,1198,639
+20250324,092900,66476572,1197,1197,1197,1197,94
+20250324,092800,66364054,1197,1192,1197,1192,205
+20250324,092700,66119669,1192,1192,1192,1192,0
+20250324,092600,66119669,1192,1192,1192,1191,3924
+20250324,092500,61442381,1201,1201,1201,1201,0
+20250324,092400,61442381,1201,1201,1201,1201,5
+20250324,092300,61436376,1201,1194,1201,1191,582
+20250324,092200,60742483,1202,1194,1202,1194,52
+20250324,092100,60680387,1194,1202,1202,1194,20
+20250324,092000,60656499,1200,1198,1200,1198,1277
+20250324,091900,59125349,1191,1191,1191,1191,52
+20250324,091800,59063417,1197,1191,1197,1191,75
+20250324,091700,58973792,1197,1197,1197,1197,240
+20250324,091600,58686512,1198,1188,1198,1188,96
+20250324,091500,58572326,1187,1197,1198,1187,10695
+20250324,091400,45822867,1204,1199,1204,1196,2067
+20250324,091300,43343894,1196,1196,1196,1196,1397
+20250324,091200,41673082,1196,1198,1198,1196,509
+20250324,091100,41063318,1196,1200,1200,1196,2201
+20250324,091000,38428914,1200,1190,1200,1190,2004
+20250324,090900,36039708,1190,1192,1192,1189,435
+20250324,090800,35522109,1191,1191,1191,1191,826
+20250324,090700,34538343,1191,1190,1195,1190,145
+20250324,090600,34365301,1189,1180,1189,1180,1947
+20250324,090500,32062145,1180,1187,1187,1180,430
+20250324,090400,31554697,1180,1180,1187,1180,3104
+20250324,090300,27889174,1184,1194,1195,1170,17746
+20250324,090200,6869632,1195,1196,1196,1193,1681
+20250324,090100,4860237,1196,1196,1196,1196,614
+20250324,090000,4125893,1196,1201,1203,1196,3435

246690/min/candle-20250325.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205300,519182898,1090,1090,1090,1090,5140
+20250325,205200,519182898,1090,1090,1090,1090,0
+20250325,205100,519182898,1090,1090,1090,1090,0
+20250325,205000,519182898,1090,1090,1090,1090,0
+20250325,204900,519182898,1090,1090,1090,1090,0
+20250325,204800,519182898,1090,1090,1090,1090,0
+20250325,204700,519182898,1090,1090,1090,1090,0
+20250325,204600,519182898,1090,1090,1090,1090,0
+20250325,204500,519182898,1090,1090,1090,1090,0
+20250325,204400,519182898,1090,1090,1090,1090,0
+20250325,204300,519182898,1090,1090,1090,1090,0
+20250325,204200,519182898,1090,1090,1090,1090,0
+20250325,204100,519182898,1090,1090,1090,1090,0
+20250325,204000,519182898,1090,1090,1090,1090,0
+20250325,203900,519182898,1090,1090,1090,1090,0
+20250325,203800,519182898,1090,1090,1090,1090,0
+20250325,203700,519182898,1090,1090,1090,1090,0
+20250325,203600,519182898,1090,1090,1090,1090,0
+20250325,203500,519182898,1090,1090,1090,1090,0
+20250325,203400,519182898,1090,1090,1090,1090,0
+20250325,203300,519182898,1090,1090,1090,1090,0
+20250325,203200,519182898,1090,1090,1090,1090,0
+20250325,203100,519182898,1090,1090,1090,1090,0
+20250325,203000,519182898,1090,1090,1090,1090,0
+20250325,202900,519182898,1090,1090,1090,1090,0
+20250325,202800,519182898,1090,1090,1090,1090,0
+20250325,202700,519182898,1090,1090,1090,1090,0
+20250325,202600,519182898,1090,1090,1090,1090,0
+20250325,202500,519182898,1090,1090,1090,1090,0
+20250325,202400,519182898,1090,1090,1090,1090,0
+20250325,202300,519182898,1090,1090,1090,1090,5140
+20250325,202200,519182898,1090,1090,1090,1090,0
+20250325,202100,519182898,1090,1090,1090,1090,0
+20250325,202000,519182898,1090,1090,1090,1090,0
+20250325,201900,519182898,1090,1090,1090,1090,0
+20250325,201800,519182898,1090,1090,1090,1090,0
+20250325,201700,519182898,1090,1090,1090,1090,0
+20250325,201600,519182898,1090,1090,1090,1090,0
+20250325,201500,519182898,1090,1090,1090,1090,0
+20250325,201400,519182898,1090,1090,1090,1090,0
+20250325,201300,519182898,1090,1090,1090,1090,0
+20250325,201200,519182898,1090,1090,1090,1090,0
+20250325,201100,519182898,1090,1090,1090,1090,0
+20250325,201000,519182898,1090,1090,1090,1090,0
+20250325,200900,519182898,1090,1090,1090,1090,0
+20250325,200800,519182898,1090,1090,1090,1090,0
+20250325,200700,519182898,1090,1090,1090,1090,0
+20250325,200600,519182898,1090,1090,1090,1090,0
+20250325,200500,519182898,1090,1090,1090,1090,0
+20250325,200400,519182898,1090,1090,1090,1090,0
+20250325,200300,519182898,1090,1090,1090,1090,0
+20250325,200200,519182898,1090,1090,1090,1090,0
+20250325,200100,519182898,1090,1090,1090,1090,0
+20250325,200000,519182898,1090,1090,1090,1090,0
+20250325,195900,519182898,1090,1090,1090,1090,0
+20250325,195800,519182898,1090,1090,1090,1090,0
+20250325,195700,519182898,1090,1090,1090,1090,0
+20250325,195600,519182898,1090,1090,1090,1090,0
+20250325,195500,519182898,1090,1090,1090,1090,0
+20250325,195400,519182898,1090,1090,1090,1090,0
+20250325,195300,519182898,1090,1090,1090,1090,5140
+20250325,195200,519182898,1090,1090,1090,1090,0
+20250325,195100,519182898,1090,1090,1090,1090,0
+20250325,195000,519182898,1090,1090,1090,1090,0
+20250325,194900,519182898,1090,1090,1090,1090,0
+20250325,194800,519182898,1090,1090,1090,1090,0
+20250325,194700,519182898,1090,1090,1090,1090,0
+20250325,194600,519182898,1090,1090,1090,1090,0
+20250325,194500,519182898,1090,1090,1090,1090,0
+20250325,194400,519182898,1090,1090,1090,1090,0
+20250325,194300,519182898,1090,1090,1090,1090,0
+20250325,194200,519182898,1090,1090,1090,1090,0
+20250325,194100,519182898,1090,1090,1090,1090,0
+20250325,194000,519182898,1090,1090,1090,1090,0
+20250325,193900,519182898,1090,1090,1090,1090,0
+20250325,193800,519182898,1090,1090,1090,1090,0
+20250325,193700,519182898,1090,1090,1090,1090,0
+20250325,193600,519182898,1090,1090,1090,1090,0
+20250325,193500,519182898,1090,1090,1090,1090,0
+20250325,193400,519182898,1090,1090,1090,1090,0
+20250325,193300,519182898,1090,1090,1090,1090,0
+20250325,193200,519182898,1090,1090,1090,1090,0
+20250325,193100,519182898,1090,1090,1090,1090,0
+20250325,193000,519182898,1090,1090,1090,1090,0
+20250325,192900,519182898,1090,1090,1090,1090,0
+20250325,192800,519182898,1090,1090,1090,1090,0
+20250325,192700,519182898,1090,1090,1090,1090,0
+20250325,192600,519182898,1090,1090,1090,1090,0
+20250325,192500,519182898,1090,1090,1090,1090,0
+20250325,192400,519182898,1090,1090,1090,1090,0
+20250325,192300,519182898,1090,1090,1090,1090,5140
+20250325,192200,519182898,1090,1090,1090,1090,0
+20250325,192100,519182898,1090,1090,1090,1090,0
+20250325,192000,519182898,1090,1090,1090,1090,0
+20250325,191900,519182898,1090,1090,1090,1090,0
+20250325,191800,519182898,1090,1090,1090,1090,0
+20250325,191700,519182898,1090,1090,1090,1090,0
+20250325,191600,519182898,1090,1090,1090,1090,0
+20250325,191500,519182898,1090,1090,1090,1090,0
+20250325,191400,519182898,1090,1090,1090,1090,0
+20250325,191300,519182898,1090,1090,1090,1090,0
+20250325,191200,519182898,1090,1090,1090,1090,0
+20250325,191100,519182898,1090,1090,1090,1090,0
+20250325,191000,519182898,1090,1090,1090,1090,0
+20250325,190900,519182898,1090,1090,1090,1090,0
+20250325,190800,519182898,1090,1090,1090,1090,0
+20250325,190700,519182898,1090,1090,1090,1090,0
+20250325,190600,519182898,1090,1090,1090,1090,0
+20250325,190500,519182898,1090,1090,1090,1090,0
+20250325,190400,519182898,1090,1090,1090,1090,0
+20250325,190300,519182898,1090,1090,1090,1090,0
+20250325,190200,519182898,1090,1090,1090,1090,0
+20250325,190100,519182898,1090,1090,1090,1090,0
+20250325,190000,519182898,1090,1090,1090,1090,0
+20250325,185900,519182898,1090,1090,1090,1090,0
+20250325,185800,519182898,1090,1090,1090,1090,0
+20250325,185700,519182898,1090,1090,1090,1090,0
+20250325,185600,519182898,1090,1090,1090,1090,0
+20250325,185500,519182898,1090,1090,1090,1090,0
+20250325,185400,519182898,1090,1090,1090,1090,0
+20250325,185300,519182898,1090,1090,1090,1090,5140
+20250325,185200,519182898,1090,1090,1090,1090,0
+20250325,185100,519182898,1090,1090,1090,1090,0
+20250325,185000,519182898,1090,1090,1090,1090,0
+20250325,184900,519182898,1090,1090,1090,1090,0
+20250325,184800,519182898,1090,1090,1090,1090,0
+20250325,184700,519182898,1090,1090,1090,1090,0
+20250325,184600,519182898,1090,1090,1090,1090,0
+20250325,184500,519182898,1090,1090,1090,1090,0
+20250325,184400,519182898,1090,1090,1090,1090,0
+20250325,184300,519182898,1090,1090,1090,1090,0
+20250325,184200,519182898,1090,1090,1090,1090,0
+20250325,184100,519182898,1090,1090,1090,1090,0
+20250325,184000,519182898,1090,1090,1090,1090,0
+20250325,183900,519182898,1090,1090,1090,1090,0
+20250325,183800,519182898,1090,1090,1090,1090,0
+20250325,183700,519182898,1090,1090,1090,1090,0
+20250325,183600,519182898,1090,1090,1090,1090,0
+20250325,183500,519182898,1090,1090,1090,1090,0
+20250325,183400,519182898,1090,1090,1090,1090,0
+20250325,183300,519182898,1090,1090,1090,1090,0
+20250325,183200,519182898,1090,1090,1090,1090,0
+20250325,183100,519182898,1090,1090,1090,1090,0
+20250325,183000,519182898,1090,1090,1090,1090,0
+20250325,182900,519182898,1090,1090,1090,1090,0
+20250325,182800,519182898,1090,1090,1090,1090,0
+20250325,182700,519182898,1090,1090,1090,1090,0
+20250325,182600,519182898,1090,1090,1090,1090,0
+20250325,182500,519182898,1090,1090,1090,1090,0
+20250325,182400,519182898,1090,1090,1090,1090,0
+20250325,182300,519182898,1090,1090,1090,1090,5140
+20250325,182200,519182898,1090,1090,1090,1090,0
+20250325,182100,519182898,1090,1090,1090,1090,0
+20250325,182000,519182898,1090,1090,1090,1090,0
+20250325,181900,519182898,1090,1090,1090,1090,0
+20250325,181800,519182898,1090,1090,1090,1090,0
+20250325,181700,519182898,1090,1090,1090,1090,0
+20250325,181600,519182898,1090,1090,1090,1090,0
+20250325,181500,519182898,1090,1090,1090,1090,0
+20250325,181400,519182898,1090,1090,1090,1090,0
+20250325,181300,519182898,1090,1090,1090,1090,0
+20250325,181200,519182898,1090,1090,1090,1090,0
+20250325,181100,519182898,1090,1090,1090,1090,0
+20250325,181000,519182898,1090,1090,1090,1090,0
+20250325,180900,519182898,1090,1090,1090,1090,0
+20250325,180800,519182898,1090,1090,1090,1090,0
+20250325,180700,519182898,1090,1090,1090,1090,0
+20250325,180600,519182898,1090,1090,1090,1090,0
+20250325,180500,519182898,1090,1090,1090,1090,0
+20250325,180400,519182898,1090,1090,1090,1090,0
+20250325,180300,519182898,1090,1090,1090,1090,0
+20250325,180200,519182898,1090,1090,1090,1090,0
+20250325,180100,519182898,1090,1090,1090,1090,0
+20250325,180000,519182898,1090,1090,1090,1090,0
+20250325,175900,519182898,1090,1090,1090,1090,0
+20250325,175800,519182898,1090,1090,1090,1090,0
+20250325,175700,519182898,1090,1090,1090,1090,0
+20250325,175600,519182898,1090,1090,1090,1090,0
+20250325,175500,519182898,1090,1090,1090,1090,0
+20250325,175400,519182898,1090,1090,1090,1090,0
+20250325,175300,519182898,1090,1090,1090,1090,5140
+20250325,175200,519182898,1090,1090,1090,1090,0
+20250325,175100,519182898,1090,1090,1090,1090,0
+20250325,175000,519182898,1090,1090,1090,1090,0
+20250325,174900,519182898,1090,1090,1090,1090,0
+20250325,174800,519182898,1090,1090,1090,1090,0
+20250325,174700,519182898,1090,1090,1090,1090,0
+20250325,174600,519182898,1090,1090,1090,1090,0
+20250325,174500,519182898,1090,1090,1090,1090,0
+20250325,174400,519182898,1090,1090,1090,1090,0
+20250325,174300,519182898,1090,1090,1090,1090,0
+20250325,174200,519182898,1090,1090,1090,1090,0
+20250325,174100,519182898,1090,1090,1090,1090,0
+20250325,174000,519182898,1090,1090,1090,1090,0
+20250325,173900,519182898,1090,1090,1090,1090,0
+20250325,173800,519182898,1090,1090,1090,1090,0
+20250325,173700,519182898,1090,1090,1090,1090,0
+20250325,173600,519182898,1090,1090,1090,1090,0
+20250325,173500,519182898,1090,1090,1090,1090,0
+20250325,173400,519182898,1090,1090,1090,1090,0
+20250325,173300,519182898,1090,1090,1090,1090,0
+20250325,173200,519182898,1090,1090,1090,1090,0
+20250325,173100,519182898,1090,1090,1090,1090,0
+20250325,173000,519182898,1090,1090,1090,1090,0
+20250325,172900,519182898,1090,1090,1090,1090,0
+20250325,172800,519182898,1090,1090,1090,1090,0
+20250325,172700,519182898,1090,1090,1090,1090,0
+20250325,172600,519182898,1090,1090,1090,1090,0
+20250325,172500,519182898,1090,1090,1090,1090,0
+20250325,172400,519182898,1090,1090,1090,1090,0
+20250325,172300,519182898,1090,1090,1090,1090,5140
+20250325,172200,519182898,1090,1090,1090,1090,0
+20250325,172100,519182898,1090,1090,1090,1090,0
+20250325,172000,519182898,1090,1090,1090,1090,0
+20250325,171900,519182898,1090,1090,1090,1090,0
+20250325,171800,519182898,1090,1090,1090,1090,0
+20250325,171700,519182898,1090,1090,1090,1090,0
+20250325,171600,519182898,1090,1090,1090,1090,0
+20250325,171500,519182898,1090,1090,1090,1090,0
+20250325,171400,519182898,1090,1090,1090,1090,0
+20250325,171300,519182898,1090,1090,1090,1090,0
+20250325,171200,519182898,1090,1090,1090,1090,0
+20250325,171100,519182898,1090,1090,1090,1090,0
+20250325,171000,519182898,1090,1090,1090,1090,0
+20250325,170900,519182898,1090,1090,1090,1090,0
+20250325,170800,519182898,1090,1090,1090,1090,0
+20250325,170700,519182898,1090,1090,1090,1090,0
+20250325,170600,519182898,1090,1090,1090,1090,0
+20250325,170500,519182898,1090,1090,1090,1090,0
+20250325,170400,519182898,1090,1090,1090,1090,0
+20250325,170300,519182898,1090,1090,1090,1090,0
+20250325,170200,519182898,1090,1090,1090,1090,0
+20250325,170100,519182898,1090,1090,1090,1090,0
+20250325,170000,519182898,1090,1090,1090,1090,0
+20250325,165900,519182898,1090,1090,1090,1090,0
+20250325,165800,519182898,1090,1090,1090,1090,0
+20250325,165700,519182898,1090,1090,1090,1090,0
+20250325,165600,519182898,1090,1090,1090,1090,0
+20250325,165500,519182898,1090,1090,1090,1090,0
+20250325,165400,519182898,1090,1090,1090,1090,0
+20250325,165300,519182898,1090,1090,1090,1090,5140
+20250325,165200,519182898,1090,1090,1090,1090,0
+20250325,165100,519182898,1090,1090,1090,1090,0
+20250325,165000,519182898,1090,1090,1090,1090,0
+20250325,164900,519182898,1090,1090,1090,1090,0
+20250325,164800,519182898,1090,1090,1090,1090,0
+20250325,164700,519182898,1090,1090,1090,1090,0
+20250325,164600,519182898,1090,1090,1090,1090,0
+20250325,164500,519182898,1090,1090,1090,1090,0
+20250325,164400,519182898,1090,1090,1090,1090,0
+20250325,164300,519182898,1090,1090,1090,1090,0
+20250325,164200,519182898,1090,1090,1090,1090,0
+20250325,164100,519182898,1090,1090,1090,1090,0
+20250325,164000,519182898,1090,1090,1090,1090,0
+20250325,163900,519182898,1090,1090,1090,1090,0
+20250325,163800,519182898,1090,1090,1090,1090,0
+20250325,163700,519182898,1090,1090,1090,1090,0
+20250325,163600,519182898,1090,1090,1090,1090,0
+20250325,163500,519182898,1090,1090,1090,1090,0
+20250325,163400,519182898,1090,1090,1090,1090,0
+20250325,163300,519182898,1090,1090,1090,1090,0
+20250325,163200,519182898,1090,1090,1090,1090,0
+20250325,163100,519182898,1090,1090,1090,1090,0
+20250325,163000,519182898,1090,1090,1090,1090,0
+20250325,162900,519182898,1090,1090,1090,1090,0
+20250325,162800,519182898,1090,1090,1090,1090,0
+20250325,162700,519182898,1090,1090,1090,1090,0
+20250325,162600,519182898,1090,1090,1090,1090,0
+20250325,162500,519182898,1090,1090,1090,1090,0
+20250325,162400,519182898,1090,1090,1090,1090,0
+20250325,162300,519182898,1090,1090,1090,1090,5140
+20250325,162200,519182898,1090,1090,1090,1090,0
+20250325,162100,519182898,1090,1090,1090,1090,0
+20250325,162000,519182898,1090,1090,1090,1090,0
+20250325,161900,519182898,1090,1090,1090,1090,0
+20250325,161800,519182898,1090,1090,1090,1090,0
+20250325,161700,519182898,1090,1090,1090,1090,0
+20250325,161600,519182898,1090,1090,1090,1090,0
+20250325,161500,519182898,1090,1090,1090,1090,0
+20250325,161400,519182898,1090,1090,1090,1090,0
+20250325,161300,519182898,1090,1090,1090,1090,0
+20250325,161200,519182898,1090,1090,1090,1090,0
+20250325,161100,519182898,1090,1090,1090,1090,0
+20250325,161000,519182898,1090,1090,1090,1090,0
+20250325,160900,519182898,1090,1090,1090,1090,0
+20250325,160800,519182898,1090,1090,1090,1090,0
+20250325,160700,519182898,1090,1090,1090,1090,0
+20250325,160600,519182898,1090,1090,1090,1090,0
+20250325,160500,519182898,1090,1090,1090,1090,0
+20250325,160400,519182898,1090,1090,1090,1090,0
+20250325,160300,519182898,1090,1090,1090,1090,0
+20250325,160200,519182898,1090,1090,1090,1090,0
+20250325,160100,519182898,1090,1090,1090,1090,0
+20250325,160000,519182898,1090,1090,1090,1090,0
+20250325,155900,519182898,1090,1090,1090,1090,0
+20250325,155800,519182898,1090,1090,1090,1090,0
+20250325,155700,519182898,1090,1090,1090,1090,0
+20250325,155600,519182898,1090,1090,1090,1090,0
+20250325,155500,519182898,1090,1090,1090,1090,0
+20250325,155400,519182898,1090,1090,1090,1090,0
+20250325,155300,519182898,1090,1090,1090,1090,5140
+20250325,155200,519182898,1090,1090,1090,1090,0
+20250325,155100,519182898,1090,1090,1090,1090,0
+20250325,155000,519182898,1090,1090,1090,1090,0
+20250325,154900,519182898,1090,1090,1090,1090,0
+20250325,154800,519182898,1090,1090,1090,1090,0
+20250325,154700,519182898,1090,1090,1090,1090,0
+20250325,154600,519182898,1090,1090,1090,1090,0
+20250325,154500,519182898,1090,1090,1090,1090,0
+20250325,154400,519182898,1090,1090,1090,1090,0
+20250325,154300,519182898,1090,1090,1090,1090,0
+20250325,154200,519182898,1090,1090,1090,1090,0
+20250325,154100,519182898,1090,1090,1090,1090,0
+20250325,154000,519182898,1090,1090,1090,1090,0
+20250325,153900,519182898,1090,1090,1090,1090,0
+20250325,153800,519182898,1090,1090,1090,1090,0
+20250325,153700,519182898,1090,1090,1090,1090,0
+20250325,153600,519182898,1090,1090,1090,1090,0
+20250325,153500,519182898,1090,1090,1090,1090,0
+20250325,153400,519182898,1090,1090,1090,1090,0
+20250325,153300,519182898,1090,1090,1090,1090,0
+20250325,153200,519182898,1090,1090,1090,1090,0
+20250325,153100,519182898,1090,1090,1090,1090,0
+20250325,153000,519182898,1090,1090,1090,1090,5140
+20250325,152900,513580298,1090,1090,1090,1090,0
+20250325,152800,513580298,1090,1090,1090,1090,0
+20250325,152700,513580298,1090,1090,1090,1090,0
+20250325,152600,513580298,1090,1090,1090,1090,0
+20250325,152500,513580298,1090,1090,1090,1090,0
+20250325,152400,513580298,1090,1090,1090,1090,0
+20250325,152300,513580298,1090,1090,1090,1090,0
+20250325,152200,513580298,1090,1090,1090,1090,0
+20250325,152100,513580298,1090,1090,1090,1090,0
+20250325,152000,513580298,1090,1090,1090,1090,0
+20250325,151900,513580298,1090,1090,1090,1090,2
+20250325,151800,513578118,1087,1087,1087,1087,901
+20250325,151700,512598731,1086,1086,1086,1086,429
+20250325,151600,512132837,1086,1086,1086,1086,238
+20250325,151500,511874369,1090,1090,1090,1090,0
+20250325,151400,511874369,1090,1090,1090,1090,0
+20250325,151300,511874369,1090,1090,1090,1090,1
+20250325,151200,511873279,1090,1089,1090,1089,2
+20250325,151100,511871100,1085,1085,1085,1085,0
+20250325,151000,511871100,1085,1087,1087,1085,200
+20250325,150900,511653804,1094,1094,1094,1094,0
+20250325,150800,511653804,1094,1094,1094,1094,0
+20250325,150700,511653804,1094,1094,1094,1094,0
+20250325,150600,511653804,1094,1088,1094,1088,598
+20250325,150500,511003174,1089,1094,1095,1089,1376
+20250325,150400,509503760,1094,1093,1094,1093,933
+20250325,150300,508483990,1093,1093,1093,1093,0
+20250325,150200,508483990,1093,1092,1093,1092,106
+20250325,150100,508368237,1091,1090,1092,1090,148
+20250325,150000,508206770,1091,1088,1091,1088,617
+20250325,145900,507534857,1088,1089,1089,1088,251
+20250325,145800,507261759,1089,1089,1089,1089,139
+20250325,145700,507110388,1092,1091,1092,1091,2
+20250325,145600,507108205,1089,1092,1092,1089,4920
+20250325,145500,501749685,1093,1093,1093,1093,1117
+20250325,145400,500528804,1094,1094,1094,1094,0
+20250325,145300,500528804,1094,1093,1094,1093,9
+20250325,145200,500518965,1093,1089,1093,1089,5477
+20250325,145100,494544799,1090,1090,1090,1090,224
+20250325,145000,494300639,1090,1092,1092,1090,356
+20250325,144900,493911898,1092,1092,1092,1092,900
+20250325,144800,492929098,1092,1092,1092,1092,0
+20250325,144700,492929098,1092,1092,1092,1092,1
+20250325,144600,492928006,1089,1089,1089,1089,0
+20250325,144500,492928006,1089,1092,1092,1089,2
+20250325,144400,492925825,1089,1089,1089,1089,0
+20250325,144300,492925825,1089,1091,1091,1089,800
+20250325,144200,492054623,1092,1091,1092,1091,191
+20250325,144100,491846173,1088,1088,1088,1088,0
+20250325,144000,491846173,1088,1088,1088,1088,0
+20250325,143900,491846173,1088,1088,1088,1088,0
+20250325,143800,491846173,1088,1088,1088,1088,0
+20250325,143700,491846173,1088,1088,1088,1088,244
+20250325,143600,491580701,1088,1089,1089,1088,8
+20250325,143500,491571996,1088,1088,1088,1088,0
+20250325,143400,491571996,1088,1088,1088,1088,60
+20250325,143300,491506716,1088,1088,1088,1088,291
+20250325,143200,491190108,1092,1092,1092,1092,1
+20250325,143100,491189016,1088,1088,1088,1088,61
+20250325,143000,491122648,1089,1089,1089,1089,81
+20250325,142900,491034439,1089,1090,1091,1089,153
+20250325,142800,490867694,1092,1092,1092,1092,6
+20250325,142700,490861142,1088,1088,1088,1088,1
+20250325,142600,490860054,1092,1088,1092,1088,241
+20250325,142500,490597098,1092,1087,1092,1087,2
+20250325,142400,490594919,1091,1086,1091,1086,502
+20250325,142300,490047242,1090,1089,1090,1089,101
+20250325,142200,489937199,1085,1083,1089,1083,95
+20250325,142100,489834120,1083,1083,1083,1083,70
+20250325,142000,489758310,1083,1083,1083,1083,0
+20250325,141900,489758310,1083,1083,1083,1083,0
+20250325,141800,489758310,1083,1083,1083,1083,100
+20250325,141700,489650010,1083,1086,1089,1083,1748
+20250325,141600,487748382,1085,1085,1085,1085,0
+20250325,141500,487748382,1085,1084,1085,1081,21405
+20250325,141400,464546001,1082,1082,1082,1082,0
+20250325,141300,464546001,1082,1082,1082,1082,5
+20250325,141200,464540591,1082,1083,1083,1082,6
+20250325,141100,464534094,1084,1084,1084,1084,5
+20250325,141000,464528674,1082,1082,1082,1081,651
+20250325,140900,463824933,1081,1081,1081,1081,0
+20250325,140800,463824933,1081,1081,1081,1081,23
+20250325,140700,463800070,1081,1081,1081,1081,2728
+20250325,140600,460851102,1082,1083,1083,1082,1871
+20250325,140500,458826679,1082,1082,1082,1082,0
+20250325,140400,458826679,1082,1082,1082,1082,242
+20250325,140300,458564835,1084,1084,1084,1084,1
+20250325,140200,458563751,1084,1084,1084,1084,5
+20250325,140100,458558331,1083,1082,1083,1082,47
+20250325,140000,458507431,1082,1083,1083,1082,1001
+20250325,135900,457424344,1082,1082,1082,1082,0
+20250325,135800,457424344,1082,1082,1082,1082,1000
+20250325,135700,456342344,1082,1083,1083,1082,519
+20250325,135600,455780769,1082,1082,1082,1082,0
+20250325,135500,455780769,1082,1082,1082,1082,1
+20250325,135400,455779687,1083,1082,1083,1082,23
+20250325,135300,455754800,1082,1081,1085,1081,165
+20250325,135200,455576399,1081,1081,1085,1081,31
+20250325,135100,455542828,1081,1085,1085,1081,101
+20250325,135000,455433247,1085,1083,1085,1081,819
+20250325,134900,454547734,1081,1081,1081,1081,0
+20250325,134800,454547734,1081,1081,1081,1081,1
+20250325,134700,454546653,1083,1081,1083,1081,101
+20250325,134600,454437276,1080,1080,1080,1080,0
+20250325,134500,454437276,1080,1080,1080,1080,0
+20250325,134400,454437276,1080,1081,1081,1080,816
+20250325,134300,453555750,1083,1083,1083,1083,0
+20250325,134200,453555750,1083,1083,1083,1083,0
+20250325,134100,453555750,1083,1083,1083,1083,0
+20250325,134000,453555750,1083,1083,1083,1081,1954
+20250325,133900,451441179,1084,1084,1084,1084,0
+20250325,133800,451441179,1084,1084,1084,1084,3
+20250325,133700,451437927,1084,1084,1084,1084,100
+20250325,133600,451329527,1083,1083,1083,1083,0
+20250325,133500,451329527,1083,1083,1084,1083,263
+20250325,133400,451044695,1083,1083,1083,1083,0
+20250325,133300,451044695,1083,1083,1084,1083,116
+20250325,133200,450919052,1083,1083,1083,1083,1208
+20250325,133100,449610788,1083,1083,1083,1083,0
+20250325,133000,449610788,1083,1083,1083,1083,25
+20250325,132900,449583713,1082,1082,1082,1082,56
+20250325,132800,449523121,1081,1082,1082,1081,207
+20250325,132700,449299148,1082,1082,1082,1082,137
+20250325,132600,449150914,1082,1078,1082,1078,27
+20250325,132500,449121740,1083,1080,1083,1078,56
+20250325,132400,449061294,1078,1080,1080,1078,2
+20250325,132300,449059136,1078,1078,1078,1078,98
+20250325,132200,448953492,1080,1080,1080,1080,1
+20250325,132100,448952412,1080,1080,1080,1080,0
+20250325,132000,448952412,1080,1082,1082,1080,213
+20250325,131900,448722252,1080,1080,1080,1080,206
+20250325,131800,448499772,1080,1080,1080,1080,250
+20250325,131700,448229772,1080,1079,1080,1079,773
+20250325,131600,447395501,1079,1079,1079,1079,4
+20250325,131500,447391185,1079,1079,1079,1079,0
+20250325,131400,447391185,1079,1079,1079,1079,4
+20250325,131300,447386869,1077,1078,1078,1077,112
+20250325,131200,447266242,1079,1079,1079,1079,0
+20250325,131100,447266242,1079,1079,1079,1079,0
+20250325,131000,447266242,1079,1079,1079,1079,0
+20250325,130900,447266242,1079,1079,1079,1079,0
+20250325,130800,447266242,1079,1079,1079,1079,0
+20250325,130700,447266242,1079,1079,1079,1079,0
+20250325,130600,447266242,1079,1079,1079,1079,3
+20250325,130500,447263005,1078,1078,1078,1078,2
+20250325,130400,447260849,1078,1077,1078,1077,4
+20250325,130300,447256539,1079,1080,1080,1077,202
+20250325,130200,447038894,1083,1083,1083,1083,2
+20250325,130100,447036728,1079,1083,1083,1079,2
+20250325,130000,447034566,1083,1078,1083,1078,13
+20250325,125900,447020514,1077,1077,1077,1077,649
+20250325,125800,446321541,1078,1078,1078,1078,501
+20250325,125700,445781463,1078,1077,1078,1077,2
+20250325,125600,445779308,1076,1076,1076,1076,0
+20250325,125500,445779308,1076,1075,1076,1075,33
+20250325,125400,445743832,1075,1075,1075,1075,100
+20250325,125300,445636332,1074,1075,1075,1074,337
+20250325,125200,445274128,1078,1078,1078,1078,1000
+20250325,125100,444196128,1078,1078,1078,1078,0
+20250325,125000,444196128,1078,1078,1078,1078,1
+20250325,124900,444195050,1075,1075,1075,1075,15
+20250325,124800,444178925,1078,1078,1078,1074,3
+20250325,124700,444175695,1075,1074,1075,1074,142
+20250325,124600,444023047,1074,1074,1074,1074,1
+20250325,124500,444021973,1075,1075,1075,1075,1
+20250325,124400,444020898,1075,1075,1075,1075,56
+20250325,124300,443960698,1075,1078,1079,1070,25998
+20250325,124200,416105252,1078,1078,1078,1078,406
+20250325,124100,415667584,1079,1079,1079,1078,325
+20250325,124000,415316982,1079,1083,1083,1078,3346
+20250325,123900,411707038,1078,1083,1083,1078,2
+20250325,123800,411704877,1078,1079,1084,1078,5007
+20250325,123700,406302312,1078,1083,1083,1078,4557
+20250325,123600,401384489,1084,1083,1084,1083,506
+20250325,123500,400836046,1081,1081,1081,1081,0
+20250325,123400,400836046,1081,1081,1081,1081,0
+20250325,123300,400836046,1081,1081,1081,1081,1517
+20250325,123200,399196169,1081,1081,1083,1081,37
+20250325,123100,399156152,1080,1080,1080,1080,0
+20250325,123000,399156152,1080,1081,1084,1080,1316
+20250325,122900,397733923,1082,1082,1082,1082,1395
+20250325,122800,396224533,1081,1087,1087,1081,1375
+20250325,122700,394736109,1090,1090,1090,1090,0
+20250325,122600,394736109,1090,1090,1090,1090,0
+20250325,122500,394736109,1090,1090,1090,1090,0
+20250325,122400,394736109,1090,1090,1090,1090,1
+20250325,122300,394735019,1088,1091,1091,1088,6
+20250325,122200,394728488,1090,1090,1090,1090,2308
+20250325,122100,392212768,1091,1091,1091,1091,0
+20250325,122000,392212768,1091,1091,1091,1091,0
+20250325,121900,392212768,1091,1091,1091,1091,0
+20250325,121800,392212768,1091,1091,1091,1091,0
+20250325,121700,392212768,1091,1089,1091,1089,100
+20250325,121600,392103787,1090,1090,1090,1090,102
+20250325,121500,391992607,1090,1090,1090,1090,12
+20250325,121400,391979527,1091,1091,1091,1091,0
+20250325,121300,391979527,1091,1085,1091,1085,2
+20250325,121200,391977351,1091,1091,1091,1091,1
+20250325,121100,391976260,1085,1085,1085,1085,0
+20250325,121000,391976260,1085,1085,1085,1085,50
+20250325,120900,391922010,1085,1085,1085,1085,246
+20250325,120800,391655100,1085,1091,1091,1085,5
+20250325,120700,391649651,1085,1085,1085,1085,0
+20250325,120600,391649651,1085,1085,1085,1085,0
+20250325,120500,391649651,1085,1085,1085,1085,0
+20250325,120400,391649651,1085,1086,1093,1085,2004
+20250325,120300,389473295,1086,1090,1093,1086,554
+20250325,120200,388871010,1090,1090,1093,1090,22
+20250325,120100,388847025,1089,1088,1089,1088,41
+20250325,120000,388802411,1088,1088,1088,1088,100
+20250325,115900,388693611,1088,1088,1088,1088,615
+20250325,115800,388024491,1088,1085,1088,1085,5730
+20250325,115700,381795392,1084,1084,1084,1084,0
+20250325,115600,381795392,1084,1083,1084,1083,2789
+20250325,115500,378774857,1083,1083,1083,1083,471
+20250325,115400,378264764,1083,1084,1084,1083,389
+20250325,115300,377843476,1084,1084,1084,1083,814
+20250325,115200,376961114,1084,1084,1084,1084,100
+20250325,115100,376852714,1083,1083,1083,1083,43
+20250325,115000,376806145,1083,1084,1084,1083,151
+20250325,114900,376642611,1083,1083,1083,1083,360
+20250325,114800,376252731,1085,1085,1085,1085,10
+20250325,114700,376241881,1086,1086,1086,1086,0
+20250325,114600,376241881,1086,1086,1086,1086,0
+20250325,114500,376241881,1086,1086,1086,1086,0
+20250325,114400,376241881,1086,1086,1086,1086,0
+20250325,114300,376241881,1086,1083,1086,1083,248
+20250325,114200,375973044,1083,1083,1083,1083,0
+20250325,114100,375973044,1083,1086,1086,1083,3
+20250325,114000,375969790,1086,1080,1086,1080,213
+20250325,113900,375739744,1086,1086,1086,1086,100
+20250325,113800,375631144,1086,1086,1086,1086,140
+20250325,113700,375479104,1086,1086,1086,1086,0
+20250325,113600,375479104,1086,1078,1086,1078,70
+20250325,113500,375403636,1078,1078,1078,1078,0
+20250325,113400,375403636,1078,1083,1083,1078,10888
+20250325,113300,363643900,1084,1085,1085,1084,2628
+20250325,113200,360794448,1086,1086,1086,1086,1692
+20250325,113100,358956936,1087,1092,1092,1087,3430
+20250325,113000,355225410,1092,1092,1092,1092,61
+20250325,112900,355158798,1096,1088,1096,1087,5171
+20250325,112800,349536469,1088,1088,1088,1088,0
+20250325,112700,349536469,1088,1089,1089,1088,1339
+20250325,112600,348078932,1089,1089,1089,1089,0
+20250325,112500,348078932,1089,1089,1089,1088,795
+20250325,112400,347213881,1089,1090,1090,1089,80
+20250325,112300,347126740,1090,1090,1090,1090,1
+20250325,112200,347125650,1096,1090,1096,1090,63
+20250325,112100,347056974,1090,1090,1090,1090,0
+20250325,112000,347056974,1090,1096,1096,1090,809
+20250325,111900,346175044,1096,1096,1096,1096,51
+20250325,111800,346119148,1090,1090,1090,1090,2
+20250325,111700,346116968,1096,1090,1096,1090,10
+20250325,111600,346106046,1095,1095,1095,1095,750
+20250325,111500,345284796,1090,1090,1090,1090,5
+20250325,111400,345279346,1090,1090,1090,1090,31
+20250325,111300,345245556,1095,1096,1096,1090,15
+20250325,111200,345229161,1090,1094,1094,1090,2220
+20250325,111100,342808737,1095,1098,1098,1095,163
+20250325,111000,342630189,1099,1099,1099,1099,31
+20250325,110900,342596120,1095,1095,1095,1095,0
+20250325,110800,342596120,1095,1095,1095,1095,328
+20250325,110700,342236960,1097,1098,1098,1097,694
+20250325,110600,341475641,1099,1099,1099,1099,90
+20250325,110500,341376731,1099,1099,1099,1099,1
+20250325,110400,341375632,1097,1097,1097,1097,1133
+20250325,110300,340132731,1097,1097,1097,1097,0
+20250325,110200,340132731,1097,1097,1097,1097,1
+20250325,110100,340131634,1095,1096,1096,1095,103
+20250325,110000,340018843,1096,1096,1096,1096,0
+20250325,105900,340018843,1096,1096,1096,1096,0
+20250325,105800,340018843,1096,1097,1097,1096,867
+20250325,105700,339068224,1099,1098,1099,1097,224
+20250325,105600,338822255,1099,1099,1099,1099,4185
+20250325,105500,334222940,1099,1105,1105,1099,15749
+20250325,105400,316886511,1108,1108,1108,1108,0
+20250325,105300,316886511,1108,1108,1108,1108,0
+20250325,105200,316886511,1108,1108,1108,1105,212
+20250325,105100,316652245,1104,1104,1104,1104,420
+20250325,105000,316188565,1104,1104,1104,1104,260
+20250325,104900,315901525,1104,1104,1104,1104,105
+20250325,104800,315785605,1104,1104,1104,1104,105
+20250325,104700,315669685,1104,1104,1104,1104,400
+20250325,104600,315228085,1104,1104,1104,1104,200
+20250325,104500,315007285,1104,1104,1104,1104,200
+20250325,104400,314786485,1104,1104,1104,1104,150
+20250325,104300,314620885,1104,1104,1104,1104,0
+20250325,104200,314620885,1104,1109,1109,1104,56
+20250325,104100,314559054,1110,1110,1110,1110,0
+20250325,104000,314559054,1110,1110,1110,1110,0
+20250325,103900,314559054,1110,1110,1110,1110,0
+20250325,103800,314559054,1110,1110,1110,1110,300
+20250325,103700,314226054,1110,1110,1110,1104,197
+20250325,103600,314008416,1109,1105,1109,1105,111
+20250325,103500,313885451,1106,1106,1106,1106,21
+20250325,103400,313862225,1104,1107,1107,1104,5260
+20250325,103300,308055182,1104,1104,1104,1104,0
+20250325,103200,308055182,1104,1104,1104,1104,0
+20250325,103100,308055182,1104,1108,1108,1104,700
+20250325,103000,307282378,1102,1109,1109,1102,1587
+20250325,102900,305527284,1110,1111,1111,1110,1891
+20250325,102800,303427274,1113,1110,1113,1110,2
+20250325,102700,303425051,1113,1113,1113,1113,5240
+20250325,102600,297592931,1101,1117,1117,1101,2883
+20250325,102500,294398581,1117,1117,1117,1117,15
+20250325,102400,294381826,1117,1116,1117,1116,111
+20250325,102300,294257949,1117,1112,1117,1112,2288
+20250325,102200,291702947,1112,1118,1118,1111,1248
+20250325,102100,290312638,1114,1121,1122,1113,4737
+20250325,102000,285022573,1121,1122,1123,1119,9826
+20250325,101900,274013833,1122,1123,1124,1122,4382
+20250325,101800,269093246,1124,1118,1124,1117,6505
+20250325,101700,261811853,1118,1114,1118,1112,1587
+20250325,101600,260041586,1116,1116,1116,1111,9468
+20250325,101500,249493791,1118,1118,1119,1118,161
+20250325,101400,249313758,1116,1116,1118,1116,1630
+20250325,101300,247493903,1117,1116,1117,1115,164
+20250325,101200,247310886,1117,1117,1117,1115,41
+20250325,101100,247265139,1115,1113,1117,1113,943
+20250325,101000,246215345,1116,1107,1116,1107,2402
+20250325,100900,243539998,1113,1113,1113,1113,110
+20250325,100800,243417568,1115,1108,1115,1103,11033
+20250325,100700,231171648,1108,1107,1108,1107,2932
+20250325,100600,227924000,1106,1106,1106,1106,181
+20250325,100500,227723814,1105,1105,1105,1105,0
+20250325,100400,227723814,1105,1106,1106,1105,14
+20250325,100300,227708341,1105,1107,1107,1105,390
+20250325,100200,227276613,1103,1106,1106,1103,2
+20250325,100100,227274404,1106,1106,1106,1106,11
+20250325,100000,227262238,1107,1104,1107,1104,401
+20250325,095900,226819389,1105,1107,1107,1100,3138
+20250325,095800,223360294,1107,1107,1107,1107,53
+20250325,095700,223301623,1107,1105,1108,1105,1459
+20250325,095600,221688402,1106,1101,1106,1101,14
+20250325,095500,221672971,1105,1103,1105,1103,45
+20250325,095400,221623331,1103,1098,1103,1098,4998
+20250325,095300,216126138,1098,1098,1098,1098,3
+20250325,095200,216122844,1097,1094,1097,1094,501
+20250325,095100,215573268,1097,1097,1097,1097,0
+20250325,095000,215573268,1097,1093,1097,1093,79
+20250325,094900,215486917,1097,1097,1097,1097,199
+20250325,094800,215268614,1097,1097,1097,1097,40
+20250325,094700,215224734,1098,1098,1098,1098,214
+20250325,094600,214989762,1098,1096,1098,1096,7019
+20250325,094500,207296905,1095,1094,1095,1094,4104
+20250325,094400,202805628,1094,1090,1094,1090,339
+20250325,094300,202434766,1090,1090,1090,1090,1023
+20250325,094200,201319696,1094,1094,1094,1094,0
+20250325,094100,201319696,1094,1092,1095,1092,1205
+20250325,094000,200001427,1091,1088,1091,1088,9125
+20250325,093900,190057399,1088,1089,1089,1088,825
+20250325,093800,189159759,1089,1089,1089,1089,4268
+20250325,093700,184511907,1089,1085,1089,1085,7279
+20250325,093600,176592536,1085,1085,1089,1085,1208
+20250325,093500,175281850,1088,1086,1088,1086,572
+20250325,093400,174659526,1085,1084,1085,1084,505
+20250325,093300,174111999,1085,1085,1085,1085,10
+20250325,093200,174101149,1084,1090,1090,1084,35
+20250325,093100,174063023,1084,1089,1089,1084,4847
+20250325,093000,168803715,1088,1088,1088,1088,1573
+20250325,092900,167092291,1088,1086,1090,1085,2873
+20250325,092800,163972011,1085,1083,1086,1083,3308
+20250325,092700,160386310,1080,1085,1085,1080,8469
+20250325,092600,151211709,1085,1088,1088,1085,5275
+20250325,092500,145478850,1088,1093,1093,1088,4320
+20250325,092400,140769140,1093,1095,1095,1093,1006
+20250325,092300,139669006,1095,1099,1099,1095,2285
+20250325,092200,137160647,1099,1098,1099,1098,125
+20250325,092100,137023297,1099,1100,1100,1099,1254
+20250325,092000,135644939,1100,1103,1103,1099,1851
+20250325,091900,133609514,1103,1104,1107,1099,1479
+20250325,091800,131983187,1104,1103,1107,1103,1018
+20250325,091700,130860255,1103,1100,1103,1100,951
+20250325,091600,129811737,1103,1103,1103,1103,205
+20250325,091500,129585622,1103,1102,1103,1097,17111
+20250325,091400,110770587,1102,1107,1107,1102,1976
+20250325,091300,108591212,1111,1111,1111,1108,2696
+20250325,091200,105597075,1117,1113,1117,1111,814
+20250325,091100,104692227,1117,1114,1117,1114,1366
+20250325,091000,103166765,1117,1119,1119,1113,1148
+20250325,090900,101884919,1119,1117,1119,1117,3614
+20250325,090800,97844674,1117,1114,1117,1114,8783
+20250325,090700,88060109,1109,1109,1114,1109,1944
+20250325,090600,85896983,1109,1109,1114,1108,1114
+20250325,090500,84662457,1108,1108,1108,1107,5401
+20250325,090400,78678633,1108,1110,1110,1107,488
+20250325,090300,78137825,1107,1121,1122,1105,14378
+20250325,090200,62048253,1121,1110,1127,1110,17573
+20250325,090100,42463342,1111,1103,1112,1103,901
+20250325,090000,41467911,1113,1102,1113,1094,37620

246690/min/candle-20250326.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205300,855734202,1080,1080,1080,1080,5082
+20250326,205200,855734202,1080,1080,1080,1080,0
+20250326,205100,855734202,1080,1080,1080,1080,0
+20250326,205000,855734202,1080,1080,1080,1080,0
+20250326,204900,855734202,1080,1080,1080,1080,0
+20250326,204800,855734202,1080,1080,1080,1080,0
+20250326,204700,855734202,1080,1080,1080,1080,0
+20250326,204600,855734202,1080,1080,1080,1080,0
+20250326,204500,855734202,1080,1080,1080,1080,0
+20250326,204400,855734202,1080,1080,1080,1080,0
+20250326,204300,855734202,1080,1080,1080,1080,0
+20250326,204200,855734202,1080,1080,1080,1080,0
+20250326,204100,855734202,1080,1080,1080,1080,0
+20250326,204000,855734202,1080,1080,1080,1080,0
+20250326,203900,855734202,1080,1080,1080,1080,0
+20250326,203800,855734202,1080,1080,1080,1080,0
+20250326,203700,855734202,1080,1080,1080,1080,0
+20250326,203600,855734202,1080,1080,1080,1080,0
+20250326,203500,855734202,1080,1080,1080,1080,0
+20250326,203400,855734202,1080,1080,1080,1080,0
+20250326,203300,855734202,1080,1080,1080,1080,0
+20250326,203200,855734202,1080,1080,1080,1080,0
+20250326,203100,855734202,1080,1080,1080,1080,0
+20250326,203000,855734202,1080,1080,1080,1080,0
+20250326,202900,855734202,1080,1080,1080,1080,0
+20250326,202800,855734202,1080,1080,1080,1080,0
+20250326,202700,855734202,1080,1080,1080,1080,0
+20250326,202600,855734202,1080,1080,1080,1080,0
+20250326,202500,855734202,1080,1080,1080,1080,0
+20250326,202400,855734202,1080,1080,1080,1080,0
+20250326,202300,855734202,1080,1080,1080,1080,5082
+20250326,202200,855734202,1080,1080,1080,1080,0
+20250326,202100,855734202,1080,1080,1080,1080,0
+20250326,202000,855734202,1080,1080,1080,1080,0
+20250326,201900,855734202,1080,1080,1080,1080,0
+20250326,201800,855734202,1080,1080,1080,1080,0
+20250326,201700,855734202,1080,1080,1080,1080,0
+20250326,201600,855734202,1080,1080,1080,1080,0
+20250326,201500,855734202,1080,1080,1080,1080,0
+20250326,201400,855734202,1080,1080,1080,1080,0
+20250326,201300,855734202,1080,1080,1080,1080,0
+20250326,201200,855734202,1080,1080,1080,1080,0
+20250326,201100,855734202,1080,1080,1080,1080,0
+20250326,201000,855734202,1080,1080,1080,1080,0
+20250326,200900,855734202,1080,1080,1080,1080,0
+20250326,200800,855734202,1080,1080,1080,1080,0
+20250326,200700,855734202,1080,1080,1080,1080,0
+20250326,200600,855734202,1080,1080,1080,1080,0
+20250326,200500,855734202,1080,1080,1080,1080,0
+20250326,200400,855734202,1080,1080,1080,1080,0
+20250326,200300,855734202,1080,1080,1080,1080,0
+20250326,200200,855734202,1080,1080,1080,1080,0
+20250326,200100,855734202,1080,1080,1080,1080,0
+20250326,200000,855734202,1080,1080,1080,1080,0
+20250326,195900,855734202,1080,1080,1080,1080,0
+20250326,195800,855734202,1080,1080,1080,1080,0
+20250326,195700,855734202,1080,1080,1080,1080,0
+20250326,195600,855734202,1080,1080,1080,1080,0
+20250326,195500,855734202,1080,1080,1080,1080,0
+20250326,195400,855734202,1080,1080,1080,1080,0
+20250326,195300,855734202,1080,1080,1080,1080,5082
+20250326,195200,855734202,1080,1080,1080,1080,0
+20250326,195100,855734202,1080,1080,1080,1080,0
+20250326,195000,855734202,1080,1080,1080,1080,0
+20250326,194900,855734202,1080,1080,1080,1080,0
+20250326,194800,855734202,1080,1080,1080,1080,0
+20250326,194700,855734202,1080,1080,1080,1080,0
+20250326,194600,855734202,1080,1080,1080,1080,0
+20250326,194500,855734202,1080,1080,1080,1080,0
+20250326,194400,855734202,1080,1080,1080,1080,0
+20250326,194300,855734202,1080,1080,1080,1080,0
+20250326,194200,855734202,1080,1080,1080,1080,0
+20250326,194100,855734202,1080,1080,1080,1080,0
+20250326,194000,855734202,1080,1080,1080,1080,0
+20250326,193900,855734202,1080,1080,1080,1080,0
+20250326,193800,855734202,1080,1080,1080,1080,0
+20250326,193700,855734202,1080,1080,1080,1080,0
+20250326,193600,855734202,1080,1080,1080,1080,0
+20250326,193500,855734202,1080,1080,1080,1080,0
+20250326,193400,855734202,1080,1080,1080,1080,0
+20250326,193300,855734202,1080,1080,1080,1080,0
+20250326,193200,855734202,1080,1080,1080,1080,0
+20250326,193100,855734202,1080,1080,1080,1080,0
+20250326,193000,855734202,1080,1080,1080,1080,0
+20250326,192900,855734202,1080,1080,1080,1080,0
+20250326,192800,855734202,1080,1080,1080,1080,0
+20250326,192700,855734202,1080,1080,1080,1080,0
+20250326,192600,855734202,1080,1080,1080,1080,0
+20250326,192500,855734202,1080,1080,1080,1080,0
+20250326,192400,855734202,1080,1080,1080,1080,0
+20250326,192300,855734202,1080,1080,1080,1080,5082
+20250326,192200,855734202,1080,1080,1080,1080,0
+20250326,192100,855734202,1080,1080,1080,1080,0
+20250326,192000,855734202,1080,1080,1080,1080,0
+20250326,191900,855734202,1080,1080,1080,1080,0
+20250326,191800,855734202,1080,1080,1080,1080,0
+20250326,191700,855734202,1080,1080,1080,1080,0
+20250326,191600,855734202,1080,1080,1080,1080,0
+20250326,191500,855734202,1080,1080,1080,1080,0
+20250326,191400,855734202,1080,1080,1080,1080,0
+20250326,191300,855734202,1080,1080,1080,1080,0
+20250326,191200,855734202,1080,1080,1080,1080,0
+20250326,191100,855734202,1080,1080,1080,1080,0
+20250326,191000,855734202,1080,1080,1080,1080,0
+20250326,190900,855734202,1080,1080,1080,1080,0
+20250326,190800,855734202,1080,1080,1080,1080,0
+20250326,190700,855734202,1080,1080,1080,1080,0
+20250326,190600,855734202,1080,1080,1080,1080,0
+20250326,190500,855734202,1080,1080,1080,1080,0
+20250326,190400,855734202,1080,1080,1080,1080,0
+20250326,190300,855734202,1080,1080,1080,1080,0
+20250326,190200,855734202,1080,1080,1080,1080,0
+20250326,190100,855734202,1080,1080,1080,1080,0
+20250326,190000,855734202,1080,1080,1080,1080,0
+20250326,185900,855734202,1080,1080,1080,1080,0
+20250326,185800,855734202,1080,1080,1080,1080,0
+20250326,185700,855734202,1080,1080,1080,1080,0
+20250326,185600,855734202,1080,1080,1080,1080,0
+20250326,185500,855734202,1080,1080,1080,1080,0
+20250326,185400,855734202,1080,1080,1080,1080,0
+20250326,185300,855734202,1080,1080,1080,1080,5082
+20250326,185200,855734202,1080,1080,1080,1080,0
+20250326,185100,855734202,1080,1080,1080,1080,0
+20250326,185000,855734202,1080,1080,1080,1080,0
+20250326,184900,855734202,1080,1080,1080,1080,0
+20250326,184800,855734202,1080,1080,1080,1080,0
+20250326,184700,855734202,1080,1080,1080,1080,0
+20250326,184600,855734202,1080,1080,1080,1080,0
+20250326,184500,855734202,1080,1080,1080,1080,0
+20250326,184400,855734202,1080,1080,1080,1080,0
+20250326,184300,855734202,1080,1080,1080,1080,0
+20250326,184200,855734202,1080,1080,1080,1080,0
+20250326,184100,855734202,1080,1080,1080,1080,0
+20250326,184000,855734202,1080,1080,1080,1080,0
+20250326,183900,855734202,1080,1080,1080,1080,0
+20250326,183800,855734202,1080,1080,1080,1080,0
+20250326,183700,855734202,1080,1080,1080,1080,0
+20250326,183600,855734202,1080,1080,1080,1080,0
+20250326,183500,855734202,1080,1080,1080,1080,0
+20250326,183400,855734202,1080,1080,1080,1080,0
+20250326,183300,855734202,1080,1080,1080,1080,0
+20250326,183200,855734202,1080,1080,1080,1080,0
+20250326,183100,855734202,1080,1080,1080,1080,0
+20250326,183000,855734202,1080,1080,1080,1080,0
+20250326,182900,855734202,1080,1080,1080,1080,0
+20250326,182800,855734202,1080,1080,1080,1080,0
+20250326,182700,855734202,1080,1080,1080,1080,0
+20250326,182600,855734202,1080,1080,1080,1080,0
+20250326,182500,855734202,1080,1080,1080,1080,0
+20250326,182400,855734202,1080,1080,1080,1080,0
+20250326,182300,855734202,1080,1080,1080,1080,5082
+20250326,182200,855734202,1080,1080,1080,1080,0
+20250326,182100,855734202,1080,1080,1080,1080,0
+20250326,182000,855734202,1080,1080,1080,1080,0
+20250326,181900,855734202,1080,1080,1080,1080,0
+20250326,181800,855734202,1080,1080,1080,1080,0
+20250326,181700,855734202,1080,1080,1080,1080,0
+20250326,181600,855734202,1080,1080,1080,1080,0
+20250326,181500,855734202,1080,1080,1080,1080,0
+20250326,181400,855734202,1080,1080,1080,1080,0
+20250326,181300,855734202,1080,1080,1080,1080,0
+20250326,181200,855734202,1080,1080,1080,1080,0
+20250326,181100,855734202,1080,1080,1080,1080,0
+20250326,181000,855734202,1080,1080,1080,1080,0
+20250326,180900,855734202,1080,1080,1080,1080,0
+20250326,180800,855734202,1080,1080,1080,1080,0
+20250326,180700,855734202,1080,1080,1080,1080,0
+20250326,180600,855734202,1080,1080,1080,1080,0
+20250326,180500,855734202,1080,1080,1080,1080,0
+20250326,180400,855734202,1080,1080,1080,1080,0
+20250326,180300,855734202,1080,1080,1080,1080,0
+20250326,180200,855734202,1080,1080,1080,1080,0
+20250326,180100,855734202,1080,1080,1080,1080,0
+20250326,180000,855734202,1080,1080,1080,1080,0
+20250326,175900,855734202,1080,1080,1080,1080,0
+20250326,175800,855734202,1080,1080,1080,1080,0
+20250326,175700,855734202,1080,1080,1080,1080,0
+20250326,175600,855734202,1080,1080,1080,1080,0
+20250326,175500,855734202,1080,1080,1080,1080,0
+20250326,175400,855734202,1080,1080,1080,1080,0
+20250326,175300,855734202,1080,1080,1080,1080,5082
+20250326,175200,855734202,1080,1080,1080,1080,0
+20250326,175100,855734202,1080,1080,1080,1080,0
+20250326,175000,855734202,1080,1080,1080,1080,0
+20250326,174900,855734202,1080,1080,1080,1080,0
+20250326,174800,855734202,1080,1080,1080,1080,0
+20250326,174700,855734202,1080,1080,1080,1080,0
+20250326,174600,855734202,1080,1080,1080,1080,0
+20250326,174500,855734202,1080,1080,1080,1080,0
+20250326,174400,855734202,1080,1080,1080,1080,0
+20250326,174300,855734202,1080,1080,1080,1080,0
+20250326,174200,855734202,1080,1080,1080,1080,0
+20250326,174100,855734202,1080,1080,1080,1080,0
+20250326,174000,855734202,1080,1080,1080,1080,0
+20250326,173900,855734202,1080,1080,1080,1080,0
+20250326,173800,855734202,1080,1080,1080,1080,0
+20250326,173700,855734202,1080,1080,1080,1080,0
+20250326,173600,855734202,1080,1080,1080,1080,0
+20250326,173500,855734202,1080,1080,1080,1080,0
+20250326,173400,855734202,1080,1080,1080,1080,0
+20250326,173300,855734202,1080,1080,1080,1080,0
+20250326,173200,855734202,1080,1080,1080,1080,0
+20250326,173100,855734202,1080,1080,1080,1080,0
+20250326,173000,855734202,1080,1080,1080,1080,0
+20250326,172900,855734202,1080,1080,1080,1080,0
+20250326,172800,855734202,1080,1080,1080,1080,0
+20250326,172700,855734202,1080,1080,1080,1080,0
+20250326,172600,855734202,1080,1080,1080,1080,0
+20250326,172500,855734202,1080,1080,1080,1080,0
+20250326,172400,855734202,1080,1080,1080,1080,0
+20250326,172300,855734202,1080,1080,1080,1080,5082
+20250326,172200,855734202,1080,1080,1080,1080,0
+20250326,172100,855734202,1080,1080,1080,1080,0
+20250326,172000,855734202,1080,1080,1080,1080,0
+20250326,171900,855734202,1080,1080,1080,1080,0
+20250326,171800,855734202,1080,1080,1080,1080,0
+20250326,171700,855734202,1080,1080,1080,1080,0
+20250326,171600,855734202,1080,1080,1080,1080,0
+20250326,171500,855734202,1080,1080,1080,1080,0
+20250326,171400,855734202,1080,1080,1080,1080,0
+20250326,171300,855734202,1080,1080,1080,1080,0
+20250326,171200,855734202,1080,1080,1080,1080,0
+20250326,171100,855734202,1080,1080,1080,1080,0
+20250326,171000,855734202,1080,1080,1080,1080,0
+20250326,170900,855734202,1080,1080,1080,1080,0
+20250326,170800,855734202,1080,1080,1080,1080,0
+20250326,170700,855734202,1080,1080,1080,1080,0
+20250326,170600,855734202,1080,1080,1080,1080,0
+20250326,170500,855734202,1080,1080,1080,1080,0
+20250326,170400,855734202,1080,1080,1080,1080,0
+20250326,170300,855734202,1080,1080,1080,1080,0
+20250326,170200,855734202,1080,1080,1080,1080,0
+20250326,170100,855734202,1080,1080,1080,1080,0
+20250326,170000,855734202,1080,1080,1080,1080,0
+20250326,165900,855734202,1080,1080,1080,1080,0
+20250326,165800,855734202,1080,1080,1080,1080,0
+20250326,165700,855734202,1080,1080,1080,1080,0
+20250326,165600,855734202,1080,1080,1080,1080,0
+20250326,165500,855734202,1080,1080,1080,1080,0
+20250326,165400,855734202,1080,1080,1080,1080,0
+20250326,165300,855734202,1080,1080,1080,1080,5082
+20250326,165200,855734202,1080,1080,1080,1080,0
+20250326,165100,855734202,1080,1080,1080,1080,0
+20250326,165000,855734202,1080,1080,1080,1080,0
+20250326,164900,855734202,1080,1080,1080,1080,0
+20250326,164800,855734202,1080,1080,1080,1080,0
+20250326,164700,855734202,1080,1080,1080,1080,0
+20250326,164600,855734202,1080,1080,1080,1080,0
+20250326,164500,855734202,1080,1080,1080,1080,0
+20250326,164400,855734202,1080,1080,1080,1080,0
+20250326,164300,855734202,1080,1080,1080,1080,0
+20250326,164200,855734202,1080,1080,1080,1080,0
+20250326,164100,855734202,1080,1080,1080,1080,0
+20250326,164000,855734202,1080,1080,1080,1080,0
+20250326,163900,855734202,1080,1080,1080,1080,0
+20250326,163800,855734202,1080,1080,1080,1080,0
+20250326,163700,855734202,1080,1080,1080,1080,0
+20250326,163600,855734202,1080,1080,1080,1080,0
+20250326,163500,855734202,1080,1080,1080,1080,0
+20250326,163400,855734202,1080,1080,1080,1080,0
+20250326,163300,855734202,1080,1080,1080,1080,0
+20250326,163200,855734202,1080,1080,1080,1080,0
+20250326,163100,855734202,1080,1080,1080,1080,0
+20250326,163000,855734202,1080,1080,1080,1080,0
+20250326,162900,855734202,1080,1080,1080,1080,0
+20250326,162800,855734202,1080,1080,1080,1080,0
+20250326,162700,855734202,1080,1080,1080,1080,0
+20250326,162600,855734202,1080,1080,1080,1080,0
+20250326,162500,855734202,1080,1080,1080,1080,0
+20250326,162400,855734202,1080,1080,1080,1080,0
+20250326,162300,855734202,1080,1080,1080,1080,5082
+20250326,162200,855734202,1080,1080,1080,1080,0
+20250326,162100,855734202,1080,1080,1080,1080,0
+20250326,162000,855734202,1080,1080,1080,1080,0
+20250326,161900,855734202,1080,1080,1080,1080,0
+20250326,161800,855734202,1080,1080,1080,1080,0
+20250326,161700,855734202,1080,1080,1080,1080,0
+20250326,161600,855734202,1080,1080,1080,1080,0
+20250326,161500,855734202,1080,1080,1080,1080,0
+20250326,161400,855734202,1080,1080,1080,1080,0
+20250326,161300,855734202,1080,1080,1080,1080,0
+20250326,161200,855734202,1080,1080,1080,1080,0
+20250326,161100,855734202,1080,1080,1080,1080,0
+20250326,161000,855734202,1080,1080,1080,1080,0
+20250326,160900,855734202,1080,1080,1080,1080,0
+20250326,160800,855734202,1080,1080,1080,1080,0
+20250326,160700,855734202,1080,1080,1080,1080,0
+20250326,160600,855734202,1080,1080,1080,1080,0
+20250326,160500,855734202,1080,1080,1080,1080,0
+20250326,160400,855734202,1080,1080,1080,1080,0
+20250326,160300,855734202,1080,1080,1080,1080,0
+20250326,160200,855734202,1080,1080,1080,1080,0
+20250326,160100,855734202,1080,1080,1080,1080,0
+20250326,160000,855734202,1080,1080,1080,1080,0
+20250326,155900,855734202,1080,1080,1080,1080,0
+20250326,155800,855734202,1080,1080,1080,1080,0
+20250326,155700,855734202,1080,1080,1080,1080,0
+20250326,155600,855734202,1080,1080,1080,1080,0
+20250326,155500,855734202,1080,1080,1080,1080,0
+20250326,155400,855734202,1080,1080,1080,1080,0
+20250326,155300,855734202,1080,1080,1080,1080,5082
+20250326,155200,855734202,1080,1080,1080,1080,0
+20250326,155100,855734202,1080,1080,1080,1080,0
+20250326,155000,855734202,1080,1080,1080,1080,0
+20250326,154900,855734202,1080,1080,1080,1080,0
+20250326,154800,855734202,1080,1080,1080,1080,0
+20250326,154700,855734202,1080,1080,1080,1080,0
+20250326,154600,855734202,1080,1080,1080,1080,0
+20250326,154500,855734202,1080,1080,1080,1080,0
+20250326,154400,855734202,1080,1080,1080,1080,0
+20250326,154300,855734202,1080,1080,1080,1080,0
+20250326,154200,855734202,1080,1080,1080,1080,0
+20250326,154100,855734202,1080,1080,1080,1080,0
+20250326,154000,855734202,1080,1080,1080,1080,0
+20250326,153900,855734202,1080,1080,1080,1080,0
+20250326,153800,855734202,1080,1080,1080,1080,0
+20250326,153700,855734202,1080,1080,1080,1080,0
+20250326,153600,855734202,1080,1080,1080,1080,0
+20250326,153500,855734202,1080,1080,1080,1080,0
+20250326,153400,855734202,1080,1080,1080,1080,0
+20250326,153300,855734202,1080,1080,1080,1080,0
+20250326,153200,855734202,1080,1080,1080,1080,0
+20250326,153100,855734202,1080,1080,1080,1080,0
+20250326,153000,855734202,1080,1080,1080,1080,5082
+20250326,152900,850245642,1080,1080,1080,1080,0
+20250326,152800,850245642,1080,1080,1080,1080,0
+20250326,152700,850245642,1080,1080,1080,1080,0
+20250326,152600,850245642,1080,1080,1080,1080,0
+20250326,152500,850245642,1080,1080,1080,1080,0
+20250326,152400,850245642,1080,1080,1080,1080,0
+20250326,152300,850245642,1080,1080,1080,1080,0
+20250326,152200,850245642,1080,1080,1080,1080,0
+20250326,152100,850245642,1080,1080,1080,1080,0
+20250326,152000,850245642,1080,1080,1080,1080,0
+20250326,151900,850245642,1080,1080,1080,1078,347
+20250326,151800,849871482,1080,1078,1080,1078,61
+20250326,151700,849805604,1081,1079,1081,1079,1160
+20250326,151600,848552751,1078,1072,1078,1072,769
+20250326,151500,847728377,1072,1079,1079,1072,2
+20250326,151400,847726226,1070,1074,1074,1070,5000
+20250326,151300,842367964,1074,1074,1074,1074,1
+20250326,151200,842366890,1079,1079,1079,1079,1
+20250326,151100,842365811,1074,1073,1074,1073,414
+20250326,151000,841921357,1074,1075,1075,1074,1205
+20250326,150900,840626697,1075,1075,1075,1075,144
+20250326,150800,840471897,1075,1075,1075,1075,587
+20250326,150700,839840872,1078,1078,1078,1078,18
+20250326,150600,839821468,1079,1079,1079,1079,0
+20250326,150500,839821468,1079,1077,1079,1077,413
+20250326,150400,839376111,1072,1072,1072,1072,520
+20250326,150300,838818671,1072,1073,1073,1072,814
+20250326,150200,837945641,1077,1077,1077,1077,10
+20250326,150100,837934871,1072,1072,1072,1072,0
+20250326,150000,837934871,1072,1072,1072,1072,0
+20250326,145900,837934871,1072,1077,1077,1072,1863
+20250326,145800,835935047,1074,1075,1075,1074,468
+20250326,145700,835431988,1078,1078,1078,1078,16
+20250326,145600,835414740,1078,1078,1078,1078,2
+20250326,145500,835412584,1077,1077,1077,1077,0
+20250326,145400,835412584,1077,1077,1077,1077,50
+20250326,145300,835358734,1074,1074,1074,1074,0
+20250326,145200,835358734,1074,1074,1074,1074,0
+20250326,145100,835358734,1074,1074,1074,1074,950
+20250326,145000,834338434,1073,1073,1073,1073,1
+20250326,144900,834337361,1079,1079,1079,1079,0
+20250326,144800,834337361,1079,1071,1079,1071,2
+20250326,144700,834335211,1078,1078,1079,1078,1232
+20250326,144600,833006884,1069,1074,1079,1069,2631
+20250326,144500,830182608,1077,1075,1077,1074,1504
+20250326,144400,828565762,1077,1076,1077,1076,64
+20250326,144300,828496837,1075,1075,1075,1075,719
+20250326,144200,827723912,1076,1076,1076,1076,0
+20250326,144100,827723912,1076,1074,1076,1074,27
+20250326,144000,827694896,1075,1074,1075,1074,16
+20250326,143900,827677710,1068,1074,1074,1068,97
+20250326,143800,827574036,1077,1077,1077,1077,0
+20250326,143700,827574036,1077,1074,1077,1065,7851
+20250326,143600,819195741,1074,1077,1077,1074,878
+20250326,143500,818252416,1077,1077,1077,1077,0
+20250326,143400,818252416,1077,1077,1077,1077,18
+20250326,143300,818233030,1075,1074,1075,1074,961
+20250326,143200,817199997,1075,1075,1078,1075,1069
+20250326,143100,816050792,1075,1075,1079,1075,397
+20250326,143000,815623961,1080,1080,1080,1080,0
+20250326,142900,815623961,1080,1080,1080,1080,0
+20250326,142800,815623961,1080,1080,1080,1080,0
+20250326,142700,815623961,1080,1080,1080,1080,0
+20250326,142600,815623961,1080,1079,1080,1079,1945
+20250326,142500,813524496,1079,1079,1079,1079,0
+20250326,142400,813524496,1079,1079,1079,1079,40
+20250326,142300,813481336,1080,1080,1080,1080,0
+20250326,142200,813481336,1080,1080,1080,1080,0
+20250326,142100,813481336,1080,1072,1080,1072,2198
+20250326,142000,811123692,1080,1080,1080,1080,10
+20250326,141900,811112892,1081,1081,1081,1081,0
+20250326,141800,811112892,1081,1081,1081,1081,0
+20250326,141700,811112892,1081,1077,1082,1077,60
+20250326,141600,811048031,1075,1078,1078,1065,15510
+20250326,141500,794428918,1080,1080,1080,1080,2964
+20250326,141400,791227798,1082,1080,1082,1080,4700
+20250326,141300,786148398,1080,1081,1082,1078,4958
+20250326,141200,780791814,1077,1082,1082,1077,77
+20250326,141100,780708875,1083,1083,1083,1083,0
+20250326,141000,780708875,1083,1079,1083,1079,3328
+20250326,140900,777111705,1078,1078,1078,1078,1869
+20250326,140800,775096923,1077,1077,1077,1077,76
+20250326,140700,775015071,1077,1077,1077,1077,100
+20250326,140600,774907371,1079,1079,1079,1079,13
+20250326,140500,774893344,1077,1077,1077,1077,194
+20250326,140400,774684406,1077,1077,1077,1077,0
+20250326,140300,774684406,1077,1077,1077,1077,0
+20250326,140200,774684406,1077,1077,1077,1077,1
+20250326,140100,774683329,1071,1071,1071,1071,0
+20250326,140000,774683329,1071,1077,1077,1071,4
+20250326,135900,774679039,1079,1076,1079,1071,500
+20250326,135800,774141758,1078,1079,1079,1078,155
+20250326,135700,773974658,1078,1077,1078,1074,1514
+20250326,135600,772347540,1077,1077,1077,1077,90
+20250326,135500,772250610,1077,1077,1077,1077,0
+20250326,135400,772250610,1077,1077,1078,1077,1481
+20250326,135300,770655569,1078,1078,1078,1078,1
+20250326,135200,770654491,1079,1079,1079,1079,0
+20250326,135100,770654491,1079,1079,1079,1079,500
+20250326,135000,770114991,1080,1080,1080,1080,0
+20250326,134900,770114991,1080,1080,1080,1080,1
+20250326,134800,770113911,1075,1075,1075,1075,1136
+20250326,134700,768892711,1080,1080,1080,1080,1
+20250326,134600,768891631,1075,1075,1075,1075,8
+20250326,134500,768883031,1080,1080,1080,1080,0
+20250326,134400,768883031,1080,1080,1080,1080,1
+20250326,134300,768881951,1081,1074,1081,1074,30
+20250326,134200,768849724,1081,1074,1083,1074,1065
+20250326,134100,767700732,1076,1076,1076,1076,1
+20250326,134000,767699656,1072,1072,1072,1072,37
+20250326,133900,767659992,1076,1071,1076,1071,5
+20250326,133800,767654617,1076,1072,1076,1070,9000
+20250326,133700,758013351,1076,1072,1076,1072,99
+20250326,133600,757907144,1072,1072,1072,1072,1
+20250326,133500,757906072,1072,1074,1074,1072,2052
+20250326,133400,755704668,1073,1075,1075,1073,700
+20250326,133300,754952741,1075,1080,1085,1074,4648
+20250326,133200,749940278,1080,1080,1080,1080,0
+20250326,133100,749940278,1080,1084,1085,1080,102
+20250326,133000,749829677,1080,1084,1084,1080,357
+20250326,132900,749442949,1087,1082,1087,1078,2208
+20250326,132800,747051710,1079,1084,1084,1079,296
+20250326,132700,746732108,1084,1084,1084,1081,384
+20250326,132600,746316113,1079,1081,1086,1079,3132
+20250326,132500,742933879,1079,1079,1079,1079,1
+20250326,132400,742932800,1081,1081,1081,1081,64
+20250326,132300,742863616,1080,1080,1080,1080,2087
+20250326,132200,740609656,1080,1073,1080,1073,269
+20250326,132100,740319206,1081,1074,1081,1071,4288
+20250326,132000,735719147,1074,1080,1080,1074,373
+20250326,131900,735318405,1080,1080,1080,1080,2
+20250326,131800,735316245,1080,1080,1080,1080,2
+20250326,131700,735314085,1081,1075,1081,1075,2
+20250326,131600,735311929,1081,1081,1081,1081,0
+20250326,131500,735311929,1081,1078,1081,1078,1399
+20250326,131400,733802672,1078,1071,1078,1071,1133
+20250326,131300,732582222,1079,1079,1079,1071,42
+20250326,131200,732537129,1071,1079,1079,1071,20
+20250326,131100,732515557,1071,1078,1079,1071,946
+20250326,131000,731497316,1078,1072,1078,1070,717
+20250326,130900,730729784,1071,1075,1075,1071,1932
+20250326,130800,728655237,1072,1079,1079,1071,6435
+20250326,130700,721758599,1073,1077,1079,1073,8248
+20250326,130600,712870222,1078,1071,1078,1071,1899
+20250326,130500,710832717,1069,1068,1072,1067,3771
+20250326,130400,706804447,1065,1069,1072,1065,1133
+20250326,130300,705594404,1069,1071,1075,1065,9482
+20250326,130200,695466784,1075,1076,1078,1068,24071
+20250326,130100,669679411,1078,1075,1078,1073,6587
+20250326,130000,662607088,1074,1083,1084,1074,23395
+20250326,125900,637386213,1083,1080,1087,1072,11127
+20250326,125800,625405614,1081,1094,1096,1078,67701
+20250326,125700,551971892,1097,1158,1166,1094,147628
+20250326,125600,385331274,1158,1176,1186,1148,131073
+20250326,125500,231591505,1137,1137,1137,1137,0
+20250326,125400,231591505,1137,1074,1137,1074,35711
+20250326,125300,192270953,1074,1074,1074,1074,49
+20250326,125200,192218327,1069,1069,1069,1069,1
+20250326,125100,192217258,1070,1069,1070,1069,2721
+20250326,125000,189305799,1070,1074,1074,1070,383
+20250326,124900,188895339,1073,1072,1073,1072,1448
+20250326,124800,187342845,1070,1071,1071,1070,3005
+20250326,124700,184127490,1072,1072,1072,1072,5
+20250326,124600,184122130,1071,1069,1071,1069,3357
+20250326,124500,180529690,1069,1066,1069,1066,13
+20250326,124400,180515797,1065,1065,1065,1065,0
+20250326,124300,180515797,1065,1065,1065,1065,102
+20250326,124200,180407167,1065,1065,1065,1065,69
+20250326,124100,180333682,1065,1065,1065,1065,0
+20250326,124000,180333682,1065,1065,1065,1065,0
+20250326,123900,180333682,1065,1065,1065,1065,28
+20250326,123800,180303862,1065,1069,1069,1065,3300
+20250326,123700,176789036,1069,1069,1069,1069,0
+20250326,123600,176789036,1069,1069,1069,1069,0
+20250326,123500,176789036,1069,1069,1069,1069,34
+20250326,123400,176752690,1069,1069,1069,1069,61
+20250326,123300,176687481,1069,1069,1069,1069,0
+20250326,123200,176687481,1069,1068,1069,1068,8
+20250326,123100,176678930,1068,1068,1068,1068,0
+20250326,123000,176678930,1068,1068,1068,1068,23
+20250326,122900,176654366,1068,1068,1068,1068,3
+20250326,122800,176651162,1066,1066,1066,1066,0
+20250326,122700,176651162,1066,1066,1066,1066,50
+20250326,122600,176597862,1064,1064,1064,1064,0
+20250326,122500,176597862,1064,1064,1064,1064,0
+20250326,122400,176597862,1064,1067,1067,1064,360
+20250326,122300,176214471,1068,1068,1068,1068,0
+20250326,122200,176214471,1068,1068,1068,1068,50
+20250326,122100,176161071,1068,1068,1068,1068,0
+20250326,122000,176161071,1068,1068,1068,1068,11
+20250326,121900,176149323,1067,1067,1067,1067,350
+20250326,121800,175775873,1067,1067,1067,1067,1
+20250326,121700,175774806,1066,1066,1066,1066,951
+20250326,121600,174761040,1066,1066,1066,1066,1
+20250326,121500,174759974,1066,1066,1066,1066,0
+20250326,121400,174759974,1066,1065,1066,1065,114
+20250326,121300,174638563,1065,1063,1065,1063,2
+20250326,121200,174636435,1063,1063,1063,1063,282
+20250326,121100,174336669,1063,1063,1063,1063,448
+20250326,121000,173860445,1062,1062,1062,1062,0
+20250326,120900,173860445,1062,1062,1062,1062,0
+20250326,120800,173860445,1062,1062,1062,1062,0
+20250326,120700,173860445,1062,1065,1065,1062,101
+20250326,120600,173753180,1063,1063,1063,1063,0
+20250326,120500,173753180,1063,1063,1063,1063,0
+20250326,120400,173753180,1063,1067,1067,1063,2042
+20250326,120300,171578522,1065,1067,1067,1065,751
+20250326,120200,170778556,1066,1066,1066,1066,251
+20250326,120100,170510990,1066,1066,1066,1066,1
+20250326,120000,170509924,1065,1065,1065,1065,0
+20250326,115900,170509924,1065,1065,1065,1065,0
+20250326,115800,170509924,1065,1065,1065,1065,416
+20250326,115700,170066884,1063,1063,1063,1063,0
+20250326,115600,170066884,1063,1063,1063,1063,0
+20250326,115500,170066884,1063,1063,1063,1063,0
+20250326,115400,170066884,1063,1063,1063,1063,0
+20250326,115300,170066884,1063,1063,1063,1063,0
+20250326,115200,170066884,1063,1065,1065,1063,4
+20250326,115100,170062628,1065,1065,1065,1065,0
+20250326,115000,170062628,1065,1065,1065,1065,18
+20250326,114900,170043458,1064,1064,1064,1064,190
+20250326,114800,169841298,1065,1065,1065,1065,0
+20250326,114700,169841298,1065,1065,1065,1064,15
+20250326,114600,169825327,1065,1065,1065,1065,1
+20250326,114500,169824262,1063,1063,1063,1063,0
+20250326,114400,169824262,1063,1063,1063,1063,100
+20250326,114300,169717962,1064,1061,1064,1061,201
+20250326,114200,169504364,1061,1062,1062,1061,204
+20250326,114100,169287919,1061,1061,1061,1061,2
+20250326,114000,169285797,1062,1062,1062,1062,0
+20250326,113900,169285797,1062,1062,1062,1062,5
+20250326,113800,169280487,1060,1060,1060,1060,0
+20250326,113700,169280487,1060,1060,1060,1060,350
+20250326,113600,168909487,1060,1060,1060,1060,0
+20250326,113500,168909487,1060,1060,1060,1060,0
+20250326,113400,168909487,1060,1060,1060,1060,0
+20250326,113300,168909487,1060,1061,1061,1060,124
+20250326,113200,168777998,1061,1061,1061,1061,0
+20250326,113100,168777998,1061,1061,1061,1061,0
+20250326,113000,168777998,1061,1061,1061,1061,10
+20250326,112900,168767388,1061,1061,1061,1061,10
+20250326,112800,168756778,1061,1061,1061,1061,1435
+20250326,112700,167234243,1061,1062,1063,1061,920
+20250326,112600,166257370,1062,1062,1062,1062,1
+20250326,112500,166256308,1061,1061,1061,1061,0
+20250326,112400,166256308,1061,1061,1061,1061,0
+20250326,112300,166256308,1061,1061,1061,1061,0
+20250326,112200,166256308,1061,1061,1061,1061,86
+20250326,112100,166165062,1061,1062,1062,1061,25
+20250326,112000,166138536,1063,1062,1063,1062,7
+20250326,111900,166131101,1063,1063,1063,1063,30
+20250326,111800,166099211,1064,1064,1064,1064,0
+20250326,111700,166099211,1064,1064,1064,1064,10
+20250326,111600,166088571,1065,1065,1065,1065,158
+20250326,111500,165920301,1067,1067,1067,1067,0
+20250326,111400,165920301,1067,1067,1067,1067,0
+20250326,111300,165920301,1067,1067,1067,1067,1
+20250326,111200,165919234,1065,1065,1065,1065,0
+20250326,111100,165919234,1065,1065,1065,1065,13
+20250326,111000,165905389,1067,1067,1067,1067,1
+20250326,110900,165904322,1067,1067,1067,1067,1
+20250326,110800,165903255,1067,1067,1067,1067,0
+20250326,110700,165903255,1067,1067,1067,1067,1
+20250326,110600,165902188,1068,1068,1068,1068,50
+20250326,110500,165848788,1065,1065,1065,1065,52
+20250326,110400,165793408,1065,1065,1065,1065,19
+20250326,110300,165773173,1065,1065,1065,1065,538
+20250326,110200,165200203,1065,1065,1065,1065,74
+20250326,110100,165121393,1065,1066,1066,1065,1556
+20250326,110000,163464015,1066,1066,1066,1066,18
+20250326,105900,163444827,1066,1066,1066,1066,553
+20250326,105800,162855329,1066,1066,1066,1066,0
+20250326,105700,162855329,1066,1066,1066,1066,0
+20250326,105600,162855329,1066,1066,1066,1066,0
+20250326,105500,162855329,1066,1066,1066,1066,0
+20250326,105400,162855329,1066,1066,1066,1066,0
+20250326,105300,162855329,1066,1066,1066,1066,0
+20250326,105200,162855329,1066,1066,1066,1066,0
+20250326,105100,162855329,1066,1066,1066,1066,300
+20250326,105000,162535529,1067,1064,1067,1064,25
+20250326,104900,162508926,1063,1062,1063,1060,1875
+20250326,104800,160520953,1059,1059,1059,1059,0
+20250326,104700,160520953,1059,1060,1060,1059,15669
+20250326,104600,143911913,1060,1063,1063,1060,9547
+20250326,104500,133785832,1065,1065,1065,1065,389
+20250326,104400,133371547,1065,1065,1065,1065,2997
+20250326,104300,130179742,1067,1067,1067,1067,1
+20250326,104200,130178675,1070,1072,1072,1070,3
+20250326,104100,130175463,1072,1064,1072,1064,2947
+20250326,104000,127036954,1065,1065,1065,1065,0
+20250326,103900,127036954,1065,1066,1066,1065,1679
+20250326,103800,125248497,1067,1067,1067,1067,50
+20250326,103700,125195147,1067,1067,1067,1067,1
+20250326,103600,125194080,1066,1066,1066,1066,10
+20250326,103500,125183420,1067,1067,1067,1067,1271
+20250326,103400,123827263,1068,1068,1068,1068,0
+20250326,103300,123827263,1068,1068,1068,1068,16
+20250326,103200,123810175,1068,1068,1068,1068,0
+20250326,103100,123810175,1068,1072,1072,1068,103
+20250326,103000,123700167,1068,1068,1072,1068,6050
+20250326,102900,117238563,1071,1071,1071,1071,583
+20250326,102800,116614170,1070,1070,1070,1070,0
+20250326,102700,116614170,1070,1070,1070,1070,382
+20250326,102600,116205430,1072,1072,1072,1072,0
+20250326,102500,116205430,1072,1067,1072,1067,3
+20250326,102400,116202224,1070,1070,1070,1070,0
+20250326,102300,116202224,1070,1070,1070,1070,0
+20250326,102200,116202224,1070,1066,1070,1064,326
+20250326,102100,115854831,1072,1072,1072,1072,0
+20250326,102000,115854831,1072,1072,1072,1072,0
+20250326,101900,115854831,1072,1071,1072,1071,967
+20250326,101800,114818798,1070,1069,1070,1069,165
+20250326,101700,114642249,1069,1069,1069,1069,3
+20250326,101600,114639042,1070,1070,1070,1070,20
+20250326,101500,114617642,1070,1070,1070,1070,0
+20250326,101400,114617642,1070,1064,1070,1064,215
+20250326,101300,114388186,1061,1064,1064,1061,660
+20250326,101200,113687803,1070,1070,1070,1070,0
+20250326,101100,113687803,1070,1070,1070,1070,20
+20250326,101000,113666403,1067,1067,1067,1067,2201
+20250326,100900,111317936,1067,1067,1067,1067,32
+20250326,100800,111283792,1067,1068,1068,1067,128
+20250326,100700,111147206,1069,1069,1069,1069,0
+20250326,100600,111147206,1069,1069,1069,1069,0
+20250326,100500,111147206,1069,1070,1070,1069,500
+20250326,100400,110612406,1069,1071,1072,1069,555
+20250326,100300,110018250,1071,1071,1071,1071,2
+20250326,100200,110016108,1069,1069,1069,1069,241
+20250326,100100,109758479,1069,1070,1070,1069,334
+20250326,100000,109401133,1069,1066,1069,1066,1433
+20250326,095900,107871011,1065,1066,1066,1065,420
+20250326,095800,107423518,1068,1069,1069,1068,385
+20250326,095700,107012238,1069,1068,1069,1068,673
+20250326,095600,106293273,1067,1065,1067,1065,1006
+20250326,095500,105220897,1064,1064,1064,1064,1057
+20250326,095400,104096249,1064,1064,1064,1064,38
+20250326,095300,104055817,1064,1064,1064,1064,10
+20250326,095200,104045177,1064,1064,1064,1064,10
+20250326,095100,104034537,1060,1063,1063,1060,38
+20250326,095000,103994203,1064,1063,1064,1063,1110
+20250326,094900,102814263,1063,1063,1063,1063,0
+20250326,094800,102814263,1063,1061,1063,1056,1366
+20250326,094700,101364845,1061,1058,1061,1058,2700
+20250326,094600,98505075,1058,1058,1058,1058,1
+20250326,094500,98504017,1058,1058,1059,1057,1024
+20250326,094400,97420638,1058,1051,1058,1051,2071
+20250326,094300,95233299,1051,1051,1051,1051,614
+20250326,094200,94587985,1050,1051,1051,1050,2000
+20250326,094100,92486676,1050,1061,1061,1050,6001
+20250326,094000,86182946,1051,1062,1071,1050,25465
+20250326,093900,59403098,1062,1063,1063,1062,1783
+20250326,093800,57509512,1062,1065,1065,1062,1000
+20250326,093700,56444873,1072,1072,1072,1072,0
+20250326,093600,56444873,1072,1066,1072,1066,252
+20250326,093500,56176229,1073,1073,1073,1073,0
+20250326,093400,56176229,1073,1073,1073,1073,1
+20250326,093300,56175156,1074,1071,1074,1071,21
+20250326,093200,56152659,1071,1069,1071,1065,457
+20250326,093100,55665922,1070,1063,1070,1063,5653
+20250326,093000,49628520,1067,1065,1067,1064,4483
+20250326,092900,44858084,1064,1064,1064,1064,0
+20250326,092800,44858084,1064,1067,1067,1064,25
+20250326,092700,44831457,1067,1067,1067,1067,2
+20250326,092600,44829323,1068,1068,1068,1059,11303
+20250326,092500,32837550,1068,1070,1070,1064,3052
+20250326,092400,29588726,1073,1072,1073,1067,5206
+20250326,092300,24013715,1072,1074,1074,1072,790
+20250326,092200,23166339,1074,1074,1074,1074,0
+20250326,092100,23166339,1074,1074,1074,1074,0
+20250326,092000,23166339,1074,1074,1074,1074,1
+20250326,091900,23165265,1075,1079,1079,1075,3100
+20250326,091800,19832365,1079,1079,1079,1079,60
+20250326,091700,19767625,1079,1079,1079,1079,1
+20250326,091600,19766546,1072,1079,1079,1070,3002
+20250326,091500,16552990,1076,1067,1077,1067,739
+20250326,091400,15761824,1067,1068,1068,1067,1077
+20250326,091300,14612605,1067,1078,1078,1067,7274
+20250326,091200,6805312,1079,1084,1084,1079,2091
+20250326,091100,4547197,1087,1087,1087,1087,5
+20250326,091000,4541762,1087,1087,1087,1085,863
+20250326,090900,3603683,1088,1088,1088,1088,0
+20250326,090800,3603683,1088,1088,1088,1088,0
+20250326,090700,3603683,1088,1088,1088,1088,943
+20250326,090600,2577699,1088,1088,1088,1088,3
+20250326,090500,2574435,1080,1080,1080,1080,7
+20250326,090400,2566875,1080,1080,1080,1080,1
+20250326,090300,2565795,1087,1080,1087,1074,980
+20250326,090200,1510955,1087,1087,1087,1087,0
+20250326,090100,1510955,1087,1087,1087,1087,0
+20250326,090000,1510955,1087,1080,1087,1080,1399

246690/min/candle-20250327.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205300,442975445,1097,1097,1097,1097,10152
+20250327,205200,442975445,1097,1097,1097,1097,0
+20250327,205100,442975445,1097,1097,1097,1097,0
+20250327,205000,442975445,1097,1097,1097,1097,0
+20250327,204900,442975445,1097,1097,1097,1097,0
+20250327,204800,442975445,1097,1097,1097,1097,0
+20250327,204700,442975445,1097,1097,1097,1097,0
+20250327,204600,442975445,1097,1097,1097,1097,0
+20250327,204500,442975445,1097,1097,1097,1097,0
+20250327,204400,442975445,1097,1097,1097,1097,0
+20250327,204300,442975445,1097,1097,1097,1097,0
+20250327,204200,442975445,1097,1097,1097,1097,0
+20250327,204100,442975445,1097,1097,1097,1097,0
+20250327,204000,442975445,1097,1097,1097,1097,0
+20250327,203900,442975445,1097,1097,1097,1097,0
+20250327,203800,442975445,1097,1097,1097,1097,0
+20250327,203700,442975445,1097,1097,1097,1097,0
+20250327,203600,442975445,1097,1097,1097,1097,0
+20250327,203500,442975445,1097,1097,1097,1097,0
+20250327,203400,442975445,1097,1097,1097,1097,0
+20250327,203300,442975445,1097,1097,1097,1097,0
+20250327,203200,442975445,1097,1097,1097,1097,0
+20250327,203100,442975445,1097,1097,1097,1097,0
+20250327,203000,442975445,1097,1097,1097,1097,0
+20250327,202900,442975445,1097,1097,1097,1097,0
+20250327,202800,442975445,1097,1097,1097,1097,0
+20250327,202700,442975445,1097,1097,1097,1097,0
+20250327,202600,442975445,1097,1097,1097,1097,0
+20250327,202500,442975445,1097,1097,1097,1097,0
+20250327,202400,442975445,1097,1097,1097,1097,0
+20250327,202300,442975445,1097,1097,1097,1097,10152
+20250327,202200,442975445,1097,1097,1097,1097,0
+20250327,202100,442975445,1097,1097,1097,1097,0
+20250327,202000,442975445,1097,1097,1097,1097,0
+20250327,201900,442975445,1097,1097,1097,1097,0
+20250327,201800,442975445,1097,1097,1097,1097,0
+20250327,201700,442975445,1097,1097,1097,1097,0
+20250327,201600,442975445,1097,1097,1097,1097,0
+20250327,201500,442975445,1097,1097,1097,1097,0
+20250327,201400,442975445,1097,1097,1097,1097,0
+20250327,201300,442975445,1097,1097,1097,1097,0
+20250327,201200,442975445,1097,1097,1097,1097,0
+20250327,201100,442975445,1097,1097,1097,1097,0
+20250327,201000,442975445,1097,1097,1097,1097,0
+20250327,200900,442975445,1097,1097,1097,1097,0
+20250327,200800,442975445,1097,1097,1097,1097,0
+20250327,200700,442975445,1097,1097,1097,1097,0
+20250327,200600,442975445,1097,1097,1097,1097,0
+20250327,200500,442975445,1097,1097,1097,1097,0
+20250327,200400,442975445,1097,1097,1097,1097,0
+20250327,200300,442975445,1097,1097,1097,1097,0
+20250327,200200,442975445,1097,1097,1097,1097,0
+20250327,200100,442975445,1097,1097,1097,1097,0
+20250327,200000,442975445,1097,1097,1097,1097,0
+20250327,195900,442975445,1097,1097,1097,1097,0
+20250327,195800,442975445,1097,1097,1097,1097,0
+20250327,195700,442975445,1097,1097,1097,1097,0
+20250327,195600,442975445,1097,1097,1097,1097,0
+20250327,195500,442975445,1097,1097,1097,1097,0
+20250327,195400,442975445,1097,1097,1097,1097,0
+20250327,195300,442975445,1097,1097,1097,1097,10152
+20250327,195200,442975445,1097,1097,1097,1097,0
+20250327,195100,442975445,1097,1097,1097,1097,0
+20250327,195000,442975445,1097,1097,1097,1097,0
+20250327,194900,442975445,1097,1097,1097,1097,0
+20250327,194800,442975445,1097,1097,1097,1097,0
+20250327,194700,442975445,1097,1097,1097,1097,0
+20250327,194600,442975445,1097,1097,1097,1097,0
+20250327,194500,442975445,1097,1097,1097,1097,0
+20250327,194400,442975445,1097,1097,1097,1097,0
+20250327,194300,442975445,1097,1097,1097,1097,0
+20250327,194200,442975445,1097,1097,1097,1097,0
+20250327,194100,442975445,1097,1097,1097,1097,0
+20250327,194000,442975445,1097,1097,1097,1097,0
+20250327,193900,442975445,1097,1097,1097,1097,0
+20250327,193800,442975445,1097,1097,1097,1097,0
+20250327,193700,442975445,1097,1097,1097,1097,0
+20250327,193600,442975445,1097,1097,1097,1097,0
+20250327,193500,442975445,1097,1097,1097,1097,0
+20250327,193400,442975445,1097,1097,1097,1097,0
+20250327,193300,442975445,1097,1097,1097,1097,0
+20250327,193200,442975445,1097,1097,1097,1097,0
+20250327,193100,442975445,1097,1097,1097,1097,0
+20250327,193000,442975445,1097,1097,1097,1097,0
+20250327,192900,442975445,1097,1097,1097,1097,0
+20250327,192800,442975445,1097,1097,1097,1097,0
+20250327,192700,442975445,1097,1097,1097,1097,0
+20250327,192600,442975445,1097,1097,1097,1097,0
+20250327,192500,442975445,1097,1097,1097,1097,0
+20250327,192400,442975445,1097,1097,1097,1097,0
+20250327,192300,442975445,1097,1097,1097,1097,10152
+20250327,192200,442975445,1097,1097,1097,1097,0
+20250327,192100,442975445,1097,1097,1097,1097,0
+20250327,192000,442975445,1097,1097,1097,1097,0
+20250327,191900,442975445,1097,1097,1097,1097,0
+20250327,191800,442975445,1097,1097,1097,1097,0
+20250327,191700,442975445,1097,1097,1097,1097,0
+20250327,191600,442975445,1097,1097,1097,1097,0
+20250327,191500,442975445,1097,1097,1097,1097,0
+20250327,191400,442975445,1097,1097,1097,1097,0
+20250327,191300,442975445,1097,1097,1097,1097,0
+20250327,191200,442975445,1097,1097,1097,1097,0
+20250327,191100,442975445,1097,1097,1097,1097,0
+20250327,191000,442975445,1097,1097,1097,1097,0
+20250327,190900,442975445,1097,1097,1097,1097,0
+20250327,190800,442975445,1097,1097,1097,1097,0
+20250327,190700,442975445,1097,1097,1097,1097,0
+20250327,190600,442975445,1097,1097,1097,1097,0
+20250327,190500,442975445,1097,1097,1097,1097,0
+20250327,190400,442975445,1097,1097,1097,1097,0
+20250327,190300,442975445,1097,1097,1097,1097,0
+20250327,190200,442975445,1097,1097,1097,1097,0
+20250327,190100,442975445,1097,1097,1097,1097,0
+20250327,190000,442975445,1097,1097,1097,1097,0
+20250327,185900,442975445,1097,1097,1097,1097,0
+20250327,185800,442975445,1097,1097,1097,1097,0
+20250327,185700,442975445,1097,1097,1097,1097,0
+20250327,185600,442975445,1097,1097,1097,1097,0
+20250327,185500,442975445,1097,1097,1097,1097,0
+20250327,185400,442975445,1097,1097,1097,1097,0
+20250327,185300,442975445,1097,1097,1097,1097,10152
+20250327,185200,442975445,1097,1097,1097,1097,0
+20250327,185100,442975445,1097,1097,1097,1097,0
+20250327,185000,442975445,1097,1097,1097,1097,0
+20250327,184900,442975445,1097,1097,1097,1097,0
+20250327,184800,442975445,1097,1097,1097,1097,0
+20250327,184700,442975445,1097,1097,1097,1097,0
+20250327,184600,442975445,1097,1097,1097,1097,0
+20250327,184500,442975445,1097,1097,1097,1097,0
+20250327,184400,442975445,1097,1097,1097,1097,0
+20250327,184300,442975445,1097,1097,1097,1097,0
+20250327,184200,442975445,1097,1097,1097,1097,0
+20250327,184100,442975445,1097,1097,1097,1097,0
+20250327,184000,442975445,1097,1097,1097,1097,0
+20250327,183900,442975445,1097,1097,1097,1097,0
+20250327,183800,442975445,1097,1097,1097,1097,0
+20250327,183700,442975445,1097,1097,1097,1097,0
+20250327,183600,442975445,1097,1097,1097,1097,0
+20250327,183500,442975445,1097,1097,1097,1097,0
+20250327,183400,442975445,1097,1097,1097,1097,0
+20250327,183300,442975445,1097,1097,1097,1097,0
+20250327,183200,442975445,1097,1097,1097,1097,0
+20250327,183100,442975445,1097,1097,1097,1097,0
+20250327,183000,442975445,1097,1097,1097,1097,0
+20250327,182900,442975445,1097,1097,1097,1097,0
+20250327,182800,442975445,1097,1097,1097,1097,0
+20250327,182700,442975445,1097,1097,1097,1097,0
+20250327,182600,442975445,1097,1097,1097,1097,0
+20250327,182500,442975445,1097,1097,1097,1097,0
+20250327,182400,442975445,1097,1097,1097,1097,0
+20250327,182300,442975445,1097,1097,1097,1097,10152
+20250327,182200,442975445,1097,1097,1097,1097,0
+20250327,182100,442975445,1097,1097,1097,1097,0
+20250327,182000,442975445,1097,1097,1097,1097,0
+20250327,181900,442975445,1097,1097,1097,1097,0
+20250327,181800,442975445,1097,1097,1097,1097,0
+20250327,181700,442975445,1097,1097,1097,1097,0
+20250327,181600,442975445,1097,1097,1097,1097,0
+20250327,181500,442975445,1097,1097,1097,1097,0
+20250327,181400,442975445,1097,1097,1097,1097,0
+20250327,181300,442975445,1097,1097,1097,1097,0
+20250327,181200,442975445,1097,1097,1097,1097,0
+20250327,181100,442975445,1097,1097,1097,1097,0
+20250327,181000,442975445,1097,1097,1097,1097,0
+20250327,180900,442975445,1097,1097,1097,1097,0
+20250327,180800,442975445,1097,1097,1097,1097,0
+20250327,180700,442975445,1097,1097,1097,1097,0
+20250327,180600,442975445,1097,1097,1097,1097,0
+20250327,180500,442975445,1097,1097,1097,1097,0
+20250327,180400,442975445,1097,1097,1097,1097,0
+20250327,180300,442975445,1097,1097,1097,1097,0
+20250327,180200,442975445,1097,1097,1097,1097,0
+20250327,180100,442975445,1097,1097,1097,1097,0
+20250327,180000,442975445,1097,1097,1097,1097,0
+20250327,175900,442975445,1097,1097,1097,1097,0
+20250327,175800,442975445,1097,1097,1097,1097,0
+20250327,175700,442975445,1097,1097,1097,1097,0
+20250327,175600,442975445,1097,1097,1097,1097,0
+20250327,175500,442975445,1097,1097,1097,1097,0
+20250327,175400,442975445,1097,1097,1097,1097,0
+20250327,175300,442975445,1097,1097,1097,1097,10152
+20250327,175200,442975445,1097,1097,1097,1097,0
+20250327,175100,442975445,1097,1097,1097,1097,0
+20250327,175000,442975445,1097,1097,1097,1097,0
+20250327,174900,442975445,1097,1097,1097,1097,0
+20250327,174800,442975445,1097,1097,1097,1097,0
+20250327,174700,442975445,1097,1097,1097,1097,0
+20250327,174600,442975445,1097,1097,1097,1097,0
+20250327,174500,442975445,1097,1097,1097,1097,0
+20250327,174400,442975445,1097,1097,1097,1097,0
+20250327,174300,442975445,1097,1097,1097,1097,0
+20250327,174200,442975445,1097,1097,1097,1097,0
+20250327,174100,442975445,1097,1097,1097,1097,0
+20250327,174000,442975445,1097,1097,1097,1097,0
+20250327,173900,442975445,1097,1097,1097,1097,0
+20250327,173800,442975445,1097,1097,1097,1097,0
+20250327,173700,442975445,1097,1097,1097,1097,0
+20250327,173600,442975445,1097,1097,1097,1097,0
+20250327,173500,442975445,1097,1097,1097,1097,0
+20250327,173400,442975445,1097,1097,1097,1097,0
+20250327,173300,442975445,1097,1097,1097,1097,0
+20250327,173200,442975445,1097,1097,1097,1097,0
+20250327,173100,442975445,1097,1097,1097,1097,0
+20250327,173000,442975445,1097,1097,1097,1097,0
+20250327,172900,442975445,1097,1097,1097,1097,0
+20250327,172800,442975445,1097,1097,1097,1097,0
+20250327,172700,442975445,1097,1097,1097,1097,0
+20250327,172600,442975445,1097,1097,1097,1097,0
+20250327,172500,442975445,1097,1097,1097,1097,0
+20250327,172400,442975445,1097,1097,1097,1097,0
+20250327,172300,442975445,1097,1097,1097,1097,10152
+20250327,172200,442975445,1097,1097,1097,1097,0
+20250327,172100,442975445,1097,1097,1097,1097,0
+20250327,172000,442975445,1097,1097,1097,1097,0
+20250327,171900,442975445,1097,1097,1097,1097,0
+20250327,171800,442975445,1097,1097,1097,1097,0
+20250327,171700,442975445,1097,1097,1097,1097,0
+20250327,171600,442975445,1097,1097,1097,1097,0
+20250327,171500,442975445,1097,1097,1097,1097,0
+20250327,171400,442975445,1097,1097,1097,1097,0
+20250327,171300,442975445,1097,1097,1097,1097,0
+20250327,171200,442975445,1097,1097,1097,1097,0
+20250327,171100,442975445,1097,1097,1097,1097,0
+20250327,171000,442975445,1097,1097,1097,1097,0
+20250327,170900,442975445,1097,1097,1097,1097,0
+20250327,170800,442975445,1097,1097,1097,1097,0
+20250327,170700,442975445,1097,1097,1097,1097,0
+20250327,170600,442975445,1097,1097,1097,1097,0
+20250327,170500,442975445,1097,1097,1097,1097,0
+20250327,170400,442975445,1097,1097,1097,1097,0
+20250327,170300,442975445,1097,1097,1097,1097,0
+20250327,170200,442975445,1097,1097,1097,1097,0
+20250327,170100,442975445,1097,1097,1097,1097,0
+20250327,170000,442975445,1097,1097,1097,1097,0
+20250327,165900,442975445,1097,1097,1097,1097,0
+20250327,165800,442975445,1097,1097,1097,1097,0
+20250327,165700,442975445,1097,1097,1097,1097,0
+20250327,165600,442975445,1097,1097,1097,1097,0
+20250327,165500,442975445,1097,1097,1097,1097,0
+20250327,165400,442975445,1097,1097,1097,1097,0
+20250327,165300,442975445,1097,1097,1097,1097,10152
+20250327,165200,442975445,1097,1097,1097,1097,0
+20250327,165100,442975445,1097,1097,1097,1097,0
+20250327,165000,442975445,1097,1097,1097,1097,0
+20250327,164900,442975445,1097,1097,1097,1097,0
+20250327,164800,442975445,1097,1097,1097,1097,0
+20250327,164700,442975445,1097,1097,1097,1097,0
+20250327,164600,442975445,1097,1097,1097,1097,0
+20250327,164500,442975445,1097,1097,1097,1097,0
+20250327,164400,442975445,1097,1097,1097,1097,0
+20250327,164300,442975445,1097,1097,1097,1097,0
+20250327,164200,442975445,1097,1097,1097,1097,0
+20250327,164100,442975445,1097,1097,1097,1097,0
+20250327,164000,442975445,1097,1097,1097,1097,0
+20250327,163900,442975445,1097,1097,1097,1097,0
+20250327,163800,442975445,1097,1097,1097,1097,0
+20250327,163700,442975445,1097,1097,1097,1097,0
+20250327,163600,442975445,1097,1097,1097,1097,0
+20250327,163500,442975445,1097,1097,1097,1097,0
+20250327,163400,442975445,1097,1097,1097,1097,0
+20250327,163300,442975445,1097,1097,1097,1097,0
+20250327,163200,442975445,1097,1097,1097,1097,0
+20250327,163100,442975445,1097,1097,1097,1097,0
+20250327,163000,442975445,1097,1097,1097,1097,0
+20250327,162900,442975445,1097,1097,1097,1097,0
+20250327,162800,442975445,1097,1097,1097,1097,0
+20250327,162700,442975445,1097,1097,1097,1097,0
+20250327,162600,442975445,1097,1097,1097,1097,0
+20250327,162500,442975445,1097,1097,1097,1097,0
+20250327,162400,442975445,1097,1097,1097,1097,0
+20250327,162300,442975445,1097,1097,1097,1097,10152
+20250327,162200,442975445,1097,1097,1097,1097,0
+20250327,162100,442975445,1097,1097,1097,1097,0
+20250327,162000,442975445,1097,1097,1097,1097,0
+20250327,161900,442975445,1097,1097,1097,1097,0
+20250327,161800,442975445,1097,1097,1097,1097,0
+20250327,161700,442975445,1097,1097,1097,1097,0
+20250327,161600,442975445,1097,1097,1097,1097,0
+20250327,161500,442975445,1097,1097,1097,1097,0
+20250327,161400,442975445,1097,1097,1097,1097,0
+20250327,161300,442975445,1097,1097,1097,1097,0
+20250327,161200,442975445,1097,1097,1097,1097,0
+20250327,161100,442975445,1097,1097,1097,1097,0
+20250327,161000,442975445,1097,1097,1097,1097,0
+20250327,160900,442975445,1097,1097,1097,1097,0
+20250327,160800,442975445,1097,1097,1097,1097,0
+20250327,160700,442975445,1097,1097,1097,1097,0
+20250327,160600,442975445,1097,1097,1097,1097,0
+20250327,160500,442975445,1097,1097,1097,1097,0
+20250327,160400,442975445,1097,1097,1097,1097,0
+20250327,160300,442975445,1097,1097,1097,1097,0
+20250327,160200,442975445,1097,1097,1097,1097,0
+20250327,160100,442975445,1097,1097,1097,1097,0
+20250327,160000,442975445,1097,1097,1097,1097,0
+20250327,155900,442975445,1097,1097,1097,1097,0
+20250327,155800,442975445,1097,1097,1097,1097,0
+20250327,155700,442975445,1097,1097,1097,1097,0
+20250327,155600,442975445,1097,1097,1097,1097,0
+20250327,155500,442975445,1097,1097,1097,1097,0
+20250327,155400,442975445,1097,1097,1097,1097,0
+20250327,155300,442975445,1097,1097,1097,1097,10152
+20250327,155200,442975445,1097,1097,1097,1097,0
+20250327,155100,442975445,1097,1097,1097,1097,0
+20250327,155000,442975445,1097,1097,1097,1097,0
+20250327,154900,442975445,1097,1097,1097,1097,0
+20250327,154800,442975445,1097,1097,1097,1097,0
+20250327,154700,442975445,1097,1097,1097,1097,0
+20250327,154600,442975445,1097,1097,1097,1097,0
+20250327,154500,442975445,1097,1097,1097,1097,0
+20250327,154400,442975445,1097,1097,1097,1097,0
+20250327,154300,442975445,1097,1097,1097,1097,0
+20250327,154200,442975445,1097,1097,1097,1097,0
+20250327,154100,442975445,1097,1097,1097,1097,0
+20250327,154000,442975445,1097,1097,1097,1097,0
+20250327,153900,442975445,1097,1097,1097,1097,0
+20250327,153800,442975445,1097,1097,1097,1097,0
+20250327,153700,442975445,1097,1097,1097,1097,0
+20250327,153600,442975445,1097,1097,1097,1097,0
+20250327,153500,442975445,1097,1097,1097,1097,0
+20250327,153400,442975445,1097,1097,1097,1097,0
+20250327,153300,442975445,1097,1097,1097,1097,0
+20250327,153200,442975445,1097,1097,1097,1097,0
+20250327,153100,442975445,1097,1097,1097,1097,0
+20250327,153000,442975445,1097,1097,1097,1097,10152
+20250327,152900,431838701,1092,1092,1092,1092,0
+20250327,152800,431838701,1092,1092,1092,1092,0
+20250327,152700,431838701,1092,1092,1092,1092,0
+20250327,152600,431838701,1092,1092,1092,1092,0
+20250327,152500,431838701,1092,1092,1092,1092,0
+20250327,152400,431838701,1092,1092,1092,1092,0
+20250327,152300,431838701,1092,1092,1092,1092,0
+20250327,152200,431838701,1092,1092,1092,1092,0
+20250327,152100,431838701,1092,1092,1092,1092,0
+20250327,152000,431838701,1092,1092,1092,1092,0
+20250327,151900,431838701,1092,1092,1096,1092,139
+20250327,151800,431686901,1093,1093,1093,1093,100
+20250327,151700,431577601,1097,1097,1097,1097,1
+20250327,151600,431576504,1095,1092,1095,1092,7309
+20250327,151500,423574625,1093,1093,1093,1093,336
+20250327,151400,423207377,1093,1093,1093,1093,1381
+20250327,151300,421697944,1093,1092,1093,1092,944
+20250327,151200,420667094,1092,1092,1092,1092,0
+20250327,151100,420667094,1092,1092,1092,1092,0
+20250327,151000,420667094,1092,1092,1092,1092,0
+20250327,150900,420667094,1092,1091,1092,1091,50
+20250327,150800,420612543,1091,1091,1091,1091,288
+20250327,150700,420298335,1092,1092,1092,1092,1
+20250327,150600,420297243,1091,1091,1091,1091,0
+20250327,150500,420297243,1091,1091,1091,1091,4400
+20250327,150400,415496843,1091,1091,1091,1091,1000
+20250327,150300,414405843,1092,1092,1092,1092,2280
+20250327,150200,411916083,1091,1090,1091,1090,1369
+20250327,150100,410423041,1090,1090,1090,1090,0
+20250327,150000,410423041,1090,1090,1090,1090,4695
+20250327,145900,405305491,1090,1090,1090,1090,3760
+20250327,145800,401207091,1091,1090,1091,1090,1250
+20250327,145700,399844581,1088,1090,1090,1088,6195
+20250327,145600,393094823,1091,1089,1091,1089,241
+20250327,145500,392832372,1089,1089,1089,1089,11
+20250327,145400,392820393,1091,1091,1091,1091,0
+20250327,145300,392820393,1091,1090,1091,1090,2959
+20250327,145200,389592679,1090,1090,1090,1090,0
+20250327,145100,389592679,1090,1090,1090,1090,1330
+20250327,145000,388142979,1090,1090,1090,1090,0
+20250327,144900,388142979,1090,1090,1090,1090,1200
+20250327,144800,386834979,1089,1089,1089,1089,16
+20250327,144700,386817555,1090,1090,1090,1090,0
+20250327,144600,386817555,1090,1090,1090,1090,1100
+20250327,144500,385618555,1090,1090,1090,1090,2
+20250327,144400,385616375,1090,1090,1090,1090,6
+20250327,144300,385609835,1090,1088,1090,1088,314
+20250327,144200,385268155,1088,1088,1088,1088,0
+20250327,144100,385268155,1088,1089,1089,1088,11
+20250327,144000,385256186,1090,1090,1090,1090,0
+20250327,143900,385256186,1090,1094,1094,1089,1953
+20250327,143800,383127796,1094,1094,1094,1094,500
+20250327,143700,382580796,1094,1094,1094,1090,2102
+20250327,143600,380289212,1090,1092,1092,1090,1500
+20250327,143500,378652853,1094,1094,1094,1094,0
+20250327,143400,378652853,1094,1091,1094,1091,12
+20250327,143300,378639758,1093,1093,1093,1093,0
+20250327,143200,378639758,1093,1093,1093,1093,1227
+20250327,143100,377298647,1093,1093,1093,1093,72
+20250327,143000,377219951,1093,1093,1093,1093,300
+20250327,142900,376892051,1093,1094,1095,1093,59
+20250327,142800,376827555,1094,1094,1094,1094,228
+20250327,142700,376578123,1095,1095,1095,1095,406
+20250327,142600,376133553,1099,1099,1099,1099,0
+20250327,142500,376133553,1099,1099,1099,1099,0
+20250327,142400,376133553,1099,1099,1099,1099,1
+20250327,142300,376132454,1095,1095,1095,1095,0
+20250327,142200,376132454,1095,1095,1095,1095,200
+20250327,142100,375913454,1095,1095,1095,1095,0
+20250327,142000,375913454,1095,1095,1095,1095,11
+20250327,141900,375901409,1100,1100,1100,1100,1
+20250327,141800,375900309,1096,1093,1096,1093,2810
+20250327,141700,372827858,1091,1092,1092,1091,1142
+20250327,141600,371581787,1093,1097,1097,1093,3921
+20250327,141500,367291578,1097,1097,1097,1097,560
+20250327,141400,366677258,1097,1097,1097,1097,0
+20250327,141300,366677258,1097,1097,1097,1097,11
+20250327,141200,366665191,1105,1105,1105,1105,0
+20250327,141100,366665191,1105,1101,1105,1101,3004
+20250327,141000,363350657,1101,1100,1101,1100,3024
+20250327,140900,360023521,1100,1100,1100,1100,0
+20250327,140800,360023521,1100,1100,1100,1100,0
+20250327,140700,360023521,1100,1100,1100,1100,0
+20250327,140600,360023521,1100,1094,1100,1094,12
+20250327,140500,360010387,1100,1100,1100,1100,0
+20250327,140400,360010387,1100,1100,1100,1100,1
+20250327,140300,360009287,1100,1100,1100,1100,1
+20250327,140200,360008187,1093,1093,1093,1093,0
+20250327,140100,360008187,1093,1101,1101,1093,5230
+20250327,140000,354281911,1101,1101,1101,1101,0
+20250327,135900,354281911,1101,1097,1101,1097,318
+20250327,135800,353932755,1098,1099,1099,1098,393
+20250327,135700,353501191,1099,1100,1100,1099,2001
+20250327,135600,351301151,1100,1103,1103,1100,1452
+20250327,135500,349701799,1103,1103,1103,1103,0
+20250327,135400,349701799,1103,1102,1103,1102,26
+20250327,135300,349673123,1102,1102,1102,1102,556
+20250327,135200,349060411,1102,1102,1103,1102,1126
+20250327,135100,347818556,1102,1102,1102,1102,6
+20250327,135000,347811944,1102,1102,1102,1102,21
+20250327,134900,347788802,1102,1102,1102,1102,10
+20250327,134800,347777782,1102,1103,1103,1102,1457
+20250327,134700,346171863,1103,1101,1103,1101,510
+20250327,134600,345609864,1101,1101,1101,1101,0
+20250327,134500,345609864,1101,1101,1101,1101,39
+20250327,134400,345566925,1101,1100,1101,1100,306
+20250327,134300,345230130,1100,1100,1100,1100,63
+20250327,134200,345160830,1100,1100,1100,1100,0
+20250327,134100,345160830,1100,1100,1100,1100,0
+20250327,134000,345160830,1100,1100,1100,1100,0
+20250327,133900,345160830,1100,1100,1100,1100,9
+20250327,133800,345150930,1099,1099,1099,1099,12
+20250327,133700,345137742,1101,1101,1101,1101,0
+20250327,133600,345137742,1101,1101,1101,1101,1
+20250327,133500,345136641,1101,1101,1101,1101,0
+20250327,133400,345136641,1101,1101,1101,1101,2
+20250327,133300,345134439,1099,1101,1101,1099,731
+20250327,133200,344330316,1102,1102,1102,1102,0
+20250327,133100,344330316,1102,1100,1102,1100,23
+20250327,133000,344304994,1100,1100,1100,1100,0
+20250327,132900,344304994,1100,1100,1100,1100,0
+20250327,132800,344304994,1100,1100,1100,1100,4
+20250327,132700,344300594,1100,1100,1100,1100,918
+20250327,132600,343290794,1100,1100,1100,1100,100
+20250327,132500,343180794,1099,1099,1099,1099,40
+20250327,132400,343136834,1099,1096,1099,1096,807
+20250327,132300,342249977,1099,1096,1099,1096,52
+20250327,132200,342192835,1096,1099,1099,1096,2263
+20250327,132100,339711349,1097,1097,1097,1097,1360
+20250327,132000,338219429,1100,1100,1100,1100,1
+20250327,131900,338218329,1097,1097,1097,1097,400
+20250327,131800,337779529,1097,1098,1098,1097,200
+20250327,131700,337560125,1098,1097,1098,1097,14
+20250327,131600,337544765,1100,1103,1103,1100,1675
+20250327,131500,335701933,1102,1102,1102,1102,514
+20250327,131400,335135505,1102,1102,1102,1102,3576
+20250327,131300,331194753,1102,1102,1102,1102,2386
+20250327,131200,328565381,1102,1101,1102,1101,92
+20250327,131100,328463999,1100,1100,1100,1100,977
+20250327,131000,327389299,1095,1100,1103,1095,3652
+20250327,130900,323366510,1100,1100,1100,1099,1256
+20250327,130800,321986011,1100,1098,1100,1098,2643
+20250327,130700,319083134,1097,1094,1097,1094,6756
+20250327,130600,311682400,1094,1094,1094,1094,700
+20250327,130500,310916600,1094,1094,1094,1094,1000
+20250327,130400,309822600,1091,1091,1091,1091,19
+20250327,130300,309801871,1091,1092,1092,1091,12
+20250327,130200,309788775,1094,1094,1094,1094,21
+20250327,130100,309765801,1094,1093,1094,1093,1000
+20250327,130000,308672641,1093,1093,1093,1093,20
+20250327,125900,308650781,1091,1091,1091,1091,0
+20250327,125800,308650781,1091,1091,1091,1091,20
+20250327,125700,308628961,1092,1092,1092,1092,634
+20250327,125600,307936633,1092,1093,1093,1092,12
+20250327,125500,307923527,1094,1094,1094,1094,800
+20250327,125400,307048327,1092,1092,1092,1092,0
+20250327,125300,307048327,1092,1092,1092,1092,0
+20250327,125200,307048327,1092,1092,1092,1092,0
+20250327,125100,307048327,1092,1092,1092,1092,1361
+20250327,125000,305562115,1092,1092,1092,1092,0
+20250327,124900,305562115,1092,1092,1092,1092,6083
+20250327,124800,298919479,1092,1092,1092,1092,3
+20250327,124700,298916203,1094,1094,1094,1094,0
+20250327,124600,298916203,1094,1094,1094,1094,0
+20250327,124500,298916203,1094,1094,1094,1094,9
+20250327,124400,298906357,1095,1095,1095,1095,0
+20250327,124300,298906357,1095,1095,1095,1095,0
+20250327,124200,298906357,1095,1092,1095,1092,1603
+20250327,124100,297155872,1091,1091,1091,1091,2
+20250327,124000,297153690,1091,1091,1091,1091,600
+20250327,123900,296499090,1091,1092,1092,1091,1947
+20250327,123800,294373296,1092,1092,1092,1092,0
+20250327,123700,294373296,1092,1092,1092,1092,0
+20250327,123600,294373296,1092,1092,1092,1092,0
+20250327,123500,294373296,1092,1092,1092,1092,0
+20250327,123400,294373296,1092,1092,1092,1092,0
+20250327,123300,294373296,1092,1092,1092,1092,0
+20250327,123200,294373296,1092,1092,1092,1092,0
+20250327,123100,294373296,1092,1092,1092,1092,0
+20250327,123000,294373296,1092,1092,1092,1092,812
+20250327,122900,293486592,1097,1097,1097,1097,0
+20250327,122800,293486592,1097,1097,1097,1097,0
+20250327,122700,293486592,1097,1092,1097,1092,344
+20250327,122600,293110547,1094,1094,1094,1094,4
+20250327,122500,293106171,1092,1092,1092,1092,0
+20250327,122400,293106171,1092,1092,1092,1092,0
+20250327,122300,293106171,1092,1092,1092,1092,4
+20250327,122200,293101803,1092,1092,1092,1092,21
+20250327,122100,293078871,1092,1092,1092,1092,3
+20250327,122000,293075595,1092,1092,1092,1092,10
+20250327,121900,293064675,1092,1092,1092,1092,398
+20250327,121800,292630059,1091,1091,1091,1091,0
+20250327,121700,292630059,1091,1091,1091,1091,200
+20250327,121600,292411859,1091,1092,1092,1091,675
+20250327,121500,291674760,1093,1093,1093,1093,0
+20250327,121400,291674760,1093,1095,1095,1093,2574
+20250327,121300,288861221,1094,1094,1094,1094,526
+20250327,121200,288285777,1096,1094,1096,1094,323
+20250327,121100,287931839,1093,1093,1093,1093,0
+20250327,121000,287931839,1093,1093,1093,1093,0
+20250327,120900,287931839,1093,1093,1093,1093,0
+20250327,120800,287931839,1093,1093,1093,1093,1070
+20250327,120700,286762329,1091,1091,1091,1091,398
+20250327,120600,286328111,1093,1092,1096,1092,2235
+20250327,120500,283885247,1093,1096,1096,1093,4087
+20250327,120400,279414795,1097,1097,1097,1097,1100
+20250327,120300,278208095,1098,1098,1098,1098,411
+20250327,120200,277756817,1098,1098,1098,1098,100
+20250327,120100,277647017,1098,1098,1098,1098,100
+20250327,120000,277537217,1098,1098,1098,1098,300
+20250327,115900,277207817,1100,1096,1100,1096,3074
+20250327,115800,273826713,1100,1099,1100,1099,8374
+20250327,115700,264616760,1099,1099,1099,1099,923
+20250327,115600,263602383,1099,1097,1099,1097,1969
+20250327,115500,261440613,1098,1097,1098,1097,2098
+20250327,115400,259137137,1097,1097,1097,1097,100
+20250327,115300,259027437,1097,1097,1097,1097,1050
+20250327,115200,257875587,1097,1097,1097,1097,59
+20250327,115100,257810864,1097,1097,1097,1097,10
+20250327,115000,257799894,1097,1098,1098,1097,52
+20250327,114900,257742848,1097,1097,1097,1097,1871
+20250327,114800,255690361,1097,1097,1097,1097,2159
+20250327,114700,253321938,1097,1097,1097,1097,29
+20250327,114600,253290125,1097,1096,1097,1096,231
+20250327,114500,253036763,1095,1095,1095,1095,1
+20250327,114400,253035668,1096,1096,1096,1096,206
+20250327,114300,252809892,1096,1095,1096,1095,794
+20250327,114200,251939812,1093,1093,1093,1093,0
+20250327,114100,251939812,1093,1093,1093,1093,12
+20250327,114000,251926696,1096,1096,1096,1096,600
+20250327,113900,251269096,1093,1094,1094,1093,1679
+20250327,113800,249432771,1094,1094,1094,1094,0
+20250327,113700,249432771,1094,1098,1098,1094,1300
+20250327,113600,248006571,1098,1098,1098,1098,0
+20250327,113500,248006571,1098,1098,1098,1098,619
+20250327,113400,247326909,1098,1098,1098,1098,22
+20250327,113300,247302753,1098,1093,1098,1093,4748
+20250327,113200,242095004,1093,1093,1093,1093,6900
+20250327,113100,234553304,1094,1095,1095,1094,513
+20250327,113000,233992080,1090,1094,1095,1090,180
+20250327,112900,233795258,1093,1086,1093,1086,7606
+20250327,112800,225506795,1085,1085,1085,1085,293
+20250327,112700,225188890,1085,1085,1085,1085,1
+20250327,112600,225187805,1085,1085,1085,1085,10
+20250327,112500,225176955,1086,1086,1086,1086,0
+20250327,112400,225176955,1086,1086,1086,1086,0
+20250327,112300,225176955,1086,1086,1086,1086,689
+20250327,112200,224428701,1087,1087,1087,1087,10
+20250327,112100,224417831,1089,1089,1089,1089,0
+20250327,112000,224417831,1089,1089,1089,1089,70
+20250327,111900,224341601,1088,1088,1088,1088,3
+20250327,111800,224338337,1090,1090,1090,1090,0
+20250327,111700,224338337,1090,1090,1090,1089,1391
+20250327,111600,222822347,1090,1090,1090,1090,750
+20250327,111500,222004847,1089,1089,1089,1089,100
+20250327,111400,221895947,1089,1088,1089,1088,500
+20250327,111300,221351774,1088,1087,1088,1086,259
+20250327,111200,221070251,1084,1085,1085,1084,966
+20250327,111100,220023100,1084,1084,1084,1084,5
+20250327,111000,220017680,1085,1086,1086,1085,1313
+20250327,110900,218592804,1086,1086,1086,1086,0
+20250327,110800,218592804,1086,1087,1087,1086,39
+20250327,110700,218550445,1085,1085,1085,1085,11
+20250327,110600,218538510,1085,1095,1095,1085,1728
+20250327,110500,216658989,1089,1101,1101,1089,6953
+20250327,110400,209049702,1101,1092,1101,1092,10622
+20250327,110300,197399909,1089,1089,1092,1089,2453
+20250327,110200,194728559,1089,1084,1089,1084,71
+20250327,110100,194651550,1084,1084,1084,1084,40
+20250327,110000,194608190,1087,1088,1088,1087,2828
+20250327,105900,191534134,1088,1089,1089,1088,23
+20250327,105800,191509099,1089,1089,1089,1089,407
+20250327,105700,191065876,1089,1089,1089,1089,0
+20250327,105600,191065876,1089,1089,1089,1089,713
+20250327,105500,190289419,1089,1089,1089,1089,1
+20250327,105400,190288330,1089,1089,1089,1089,0
+20250327,105300,190288330,1089,1089,1089,1089,3806
+20250327,105200,186143596,1087,1087,1087,1087,88
+20250327,105100,186047940,1087,1087,1087,1087,116
+20250327,105000,185921848,1086,1085,1086,1085,1019
+20250327,104900,184816131,1085,1085,1085,1085,0
+20250327,104800,184816131,1085,1085,1085,1084,742
+20250327,104700,184011661,1085,1085,1085,1085,336
+20250327,104600,183647101,1087,1087,1087,1087,743
+20250327,104500,182839460,1087,1087,1087,1087,39
+20250327,104400,182797067,1088,1089,1089,1088,2188
+20250327,104300,180415338,1092,1092,1092,1092,0
+20250327,104200,180415338,1092,1092,1092,1092,5651
+20250327,104100,174244446,1092,1092,1092,1092,2000
+20250327,104000,172060446,1094,1093,1094,1090,3030
+20250327,103900,168754700,1093,1092,1093,1092,122
+20250327,103800,168621460,1092,1093,1093,1092,763
+20250327,103700,167787716,1094,1094,1094,1094,0
+20250327,103600,167787716,1094,1094,1094,1094,0
+20250327,103500,167787716,1094,1094,1094,1094,11
+20250327,103400,167775682,1094,1090,1094,1090,469
+20250327,103300,167263128,1094,1094,1094,1094,10
+20250327,103200,167252188,1090,1090,1090,1090,2162
+20250327,103100,164895608,1094,1094,1094,1094,0
+20250327,103000,164895608,1094,1091,1094,1091,1125
+20250327,102900,163668227,1094,1094,1094,1094,2
+20250327,102800,163666039,1095,1095,1095,1095,0
+20250327,102700,163666039,1095,1095,1095,1095,0
+20250327,102600,163666039,1095,1095,1095,1095,0
+20250327,102500,163666039,1095,1095,1095,1095,1
+20250327,102400,163664944,1095,1092,1095,1091,1087
+20250327,102300,162478328,1095,1095,1095,1095,101
+20250327,102200,162367733,1091,1091,1091,1091,1720
+20250327,102100,160491213,1095,1091,1095,1091,100
+20250327,102000,160382033,1091,1095,1095,1091,3267
+20250327,101900,156815366,1095,1094,1095,1094,189
+20250327,101800,156608412,1091,1093,1093,1091,776
+20250327,101700,155760989,1093,1093,1093,1093,0
+20250327,101600,155760989,1093,1093,1093,1093,422
+20250327,101500,155299743,1093,1093,1093,1093,300
+20250327,101400,154971843,1095,1096,1096,1095,1191
+20250327,101300,153666744,1095,1095,1095,1095,46
+20250327,101200,153616374,1095,1093,1097,1093,1987
+20250327,101100,151442641,1093,1094,1094,1093,1084
+20250327,101000,150256949,1094,1098,1098,1094,666
+20250327,100900,149527945,1099,1093,1099,1093,501
+20250327,100800,148980346,1091,1091,1091,1091,0
+20250327,100700,148980346,1091,1093,1094,1091,1486
+20250327,100600,147356592,1093,1093,1093,1093,580
+20250327,100500,146722652,1099,1099,1099,1099,0
+20250327,100400,146722652,1099,1097,1099,1096,2415
+20250327,100300,144075417,1100,1100,1100,1100,1
+20250327,100200,144074317,1100,1100,1100,1099,12
+20250327,100100,144061127,1096,1094,1096,1094,1092
+20250327,100000,142864337,1095,1100,1100,1095,720
+20250327,095900,142075264,1096,1096,1102,1096,113
+20250327,095800,141950978,1096,1102,1102,1096,211
+20250327,095700,141719602,1103,1102,1103,1102,600
+20250327,095600,141058328,1103,1102,1104,1102,2660
+20250327,095500,138126906,1102,1102,1104,1099,5895
+20250327,095400,131637740,1102,1099,1102,1092,5187
+20250327,095300,125936028,1099,1091,1099,1088,16042
+20250327,095200,108400828,1090,1090,1090,1090,0
+20250327,095100,108400828,1090,1090,1094,1090,1510
+20250327,095000,106749810,1091,1092,1092,1091,106
+20250327,094900,106634154,1094,1092,1094,1091,574
+20250327,094800,106007549,1093,1095,1095,1093,310
+20250327,094700,105668679,1095,1094,1095,1091,4052
+20250327,094600,101235589,1091,1090,1091,1090,1460
+20250327,094500,99644098,1091,1091,1091,1091,4
+20250327,094400,99639734,1091,1091,1091,1091,705
+20250327,094300,98870579,1090,1090,1090,1090,4
+20250327,094200,98866219,1088,1088,1088,1088,0
+20250327,094100,98866219,1088,1091,1091,1088,1348
+20250327,094000,97397843,1091,1090,1091,1090,122
+20250327,093900,97264784,1090,1089,1090,1089,200
+20250327,093800,97046856,1088,1088,1088,1088,0
+20250327,093700,97046856,1088,1088,1088,1088,602
+20250327,093600,96391880,1088,1087,1088,1087,3130
+20250327,093500,92989061,1087,1087,1087,1087,40
+20250327,093400,92945581,1082,1081,1082,1081,6602
+20250327,093300,85803903,1076,1080,1080,1076,312
+20250327,093200,85467451,1080,1091,1091,1080,2849
+20250327,093100,82378067,1091,1093,1093,1081,6649
+20250327,093000,75182717,1093,1087,1094,1086,1664
+20250327,092900,73374606,1095,1097,1097,1088,1233
+20250327,092800,72027895,1097,1094,1097,1094,7924
+20250327,092700,63344600,1093,1092,1093,1092,1104
+20250327,092600,62138492,1093,1089,1094,1085,3448
+20250327,092500,58377133,1086,1086,1090,1085,851
+20250327,092400,57451004,1085,1083,1085,1083,3435
+20250327,092300,53725381,1083,1083,1083,1083,10
+20250327,092200,53714551,1082,1078,1082,1078,2820
+20250327,092100,50671750,1074,1074,1074,1074,54
+20250327,092000,50613754,1074,1078,1078,1074,198
+20250327,091900,50401078,1077,1077,1077,1077,100
+20250327,091800,50293378,1078,1078,1078,1078,482
+20250327,091700,49773782,1073,1078,1078,1073,501
+20250327,091600,49233709,1078,1073,1078,1073,152
+20250327,091500,49070373,1073,1075,1075,1073,7
+20250327,091400,49062860,1084,1079,1085,1079,47
+20250327,091300,49012067,1079,1079,1079,1079,130
+20250327,091200,48871797,1077,1076,1077,1076,1020
+20250327,091100,47773287,1071,1075,1076,1071,3430
+20250327,091000,44084929,1071,1073,1073,1071,101
+20250327,090900,43976754,1071,1063,1071,1063,3809
+20250327,090800,39908135,1063,1061,1069,1058,3870
+20250327,090700,35803041,1060,1061,1061,1060,101
+20250327,090600,35695978,1060,1063,1063,1060,1046
+20250327,090500,34586468,1063,1067,1067,1059,5401
+20250327,090400,28845741,1067,1066,1070,1063,2633
+20250327,090300,26032134,1065,1065,1066,1065,1177
+20250327,090200,24777666,1063,1059,1063,1059,2868
+20250327,090100,21732474,1059,1059,1059,1059,29
+20250327,090000,21701763,1068,1057,1077,1057,20507

246690/min/candle-20250328.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205300,245780125,1065,1065,1065,1065,12364
+20250328,205200,245780125,1065,1065,1065,1065,0
+20250328,205100,245780125,1065,1065,1065,1065,0
+20250328,205000,245780125,1065,1065,1065,1065,0
+20250328,204900,245780125,1065,1065,1065,1065,0
+20250328,204800,245780125,1065,1065,1065,1065,0
+20250328,204700,245780125,1065,1065,1065,1065,0
+20250328,204600,245780125,1065,1065,1065,1065,0
+20250328,204500,245780125,1065,1065,1065,1065,0
+20250328,204400,245780125,1065,1065,1065,1065,0
+20250328,204300,245780125,1065,1065,1065,1065,0
+20250328,204200,245780125,1065,1065,1065,1065,0
+20250328,204100,245780125,1065,1065,1065,1065,0
+20250328,204000,245780125,1065,1065,1065,1065,0
+20250328,203900,245780125,1065,1065,1065,1065,0
+20250328,203800,245780125,1065,1065,1065,1065,0
+20250328,203700,245780125,1065,1065,1065,1065,0
+20250328,203600,245780125,1065,1065,1065,1065,0
+20250328,203500,245780125,1065,1065,1065,1065,0
+20250328,203400,245780125,1065,1065,1065,1065,0
+20250328,203300,245780125,1065,1065,1065,1065,0
+20250328,203200,245780125,1065,1065,1065,1065,0
+20250328,203100,245780125,1065,1065,1065,1065,0
+20250328,203000,245780125,1065,1065,1065,1065,0
+20250328,202900,245780125,1065,1065,1065,1065,0
+20250328,202800,245780125,1065,1065,1065,1065,0
+20250328,202700,245780125,1065,1065,1065,1065,0
+20250328,202600,245780125,1065,1065,1065,1065,0
+20250328,202500,245780125,1065,1065,1065,1065,0
+20250328,202400,245780125,1065,1065,1065,1065,0
+20250328,202300,245780125,1065,1065,1065,1065,12364
+20250328,202200,245780125,1065,1065,1065,1065,0
+20250328,202100,245780125,1065,1065,1065,1065,0
+20250328,202000,245780125,1065,1065,1065,1065,0
+20250328,201900,245780125,1065,1065,1065,1065,0
+20250328,201800,245780125,1065,1065,1065,1065,0
+20250328,201700,245780125,1065,1065,1065,1065,0
+20250328,201600,245780125,1065,1065,1065,1065,0
+20250328,201500,245780125,1065,1065,1065,1065,0
+20250328,201400,245780125,1065,1065,1065,1065,0
+20250328,201300,245780125,1065,1065,1065,1065,0
+20250328,201200,245780125,1065,1065,1065,1065,0
+20250328,201100,245780125,1065,1065,1065,1065,0
+20250328,201000,245780125,1065,1065,1065,1065,0
+20250328,200900,245780125,1065,1065,1065,1065,0
+20250328,200800,245780125,1065,1065,1065,1065,0
+20250328,200700,245780125,1065,1065,1065,1065,0
+20250328,200600,245780125,1065,1065,1065,1065,0
+20250328,200500,245780125,1065,1065,1065,1065,0
+20250328,200400,245780125,1065,1065,1065,1065,0
+20250328,200300,245780125,1065,1065,1065,1065,0
+20250328,200200,245780125,1065,1065,1065,1065,0
+20250328,200100,245780125,1065,1065,1065,1065,0
+20250328,200000,245780125,1065,1065,1065,1065,0
+20250328,195900,245780125,1065,1065,1065,1065,0
+20250328,195800,245780125,1065,1065,1065,1065,0
+20250328,195700,245780125,1065,1065,1065,1065,0
+20250328,195600,245780125,1065,1065,1065,1065,0
+20250328,195500,245780125,1065,1065,1065,1065,0
+20250328,195400,245780125,1065,1065,1065,1065,0
+20250328,195300,245780125,1065,1065,1065,1065,12364
+20250328,195200,245780125,1065,1065,1065,1065,0
+20250328,195100,245780125,1065,1065,1065,1065,0
+20250328,195000,245780125,1065,1065,1065,1065,0
+20250328,194900,245780125,1065,1065,1065,1065,0
+20250328,194800,245780125,1065,1065,1065,1065,0
+20250328,194700,245780125,1065,1065,1065,1065,0
+20250328,194600,245780125,1065,1065,1065,1065,0
+20250328,194500,245780125,1065,1065,1065,1065,0
+20250328,194400,245780125,1065,1065,1065,1065,0
+20250328,194300,245780125,1065,1065,1065,1065,0
+20250328,194200,245780125,1065,1065,1065,1065,0
+20250328,194100,245780125,1065,1065,1065,1065,0
+20250328,194000,245780125,1065,1065,1065,1065,0
+20250328,193900,245780125,1065,1065,1065,1065,0
+20250328,193800,245780125,1065,1065,1065,1065,0
+20250328,193700,245780125,1065,1065,1065,1065,0
+20250328,193600,245780125,1065,1065,1065,1065,0
+20250328,193500,245780125,1065,1065,1065,1065,0
+20250328,193400,245780125,1065,1065,1065,1065,0
+20250328,193300,245780125,1065,1065,1065,1065,0
+20250328,193200,245780125,1065,1065,1065,1065,0
+20250328,193100,245780125,1065,1065,1065,1065,0
+20250328,193000,245780125,1065,1065,1065,1065,0
+20250328,192900,245780125,1065,1065,1065,1065,0
+20250328,192800,245780125,1065,1065,1065,1065,0
+20250328,192700,245780125,1065,1065,1065,1065,0
+20250328,192600,245780125,1065,1065,1065,1065,0
+20250328,192500,245780125,1065,1065,1065,1065,0
+20250328,192400,245780125,1065,1065,1065,1065,0
+20250328,192300,245780125,1065,1065,1065,1065,12364
+20250328,192200,245780125,1065,1065,1065,1065,0
+20250328,192100,245780125,1065,1065,1065,1065,0
+20250328,192000,245780125,1065,1065,1065,1065,0
+20250328,191900,245780125,1065,1065,1065,1065,0
+20250328,191800,245780125,1065,1065,1065,1065,0
+20250328,191700,245780125,1065,1065,1065,1065,0
+20250328,191600,245780125,1065,1065,1065,1065,0
+20250328,191500,245780125,1065,1065,1065,1065,0
+20250328,191400,245780125,1065,1065,1065,1065,0
+20250328,191300,245780125,1065,1065,1065,1065,0
+20250328,191200,245780125,1065,1065,1065,1065,0
+20250328,191100,245780125,1065,1065,1065,1065,0
+20250328,191000,245780125,1065,1065,1065,1065,0
+20250328,190900,245780125,1065,1065,1065,1065,0
+20250328,190800,245780125,1065,1065,1065,1065,0
+20250328,190700,245780125,1065,1065,1065,1065,0
+20250328,190600,245780125,1065,1065,1065,1065,0
+20250328,190500,245780125,1065,1065,1065,1065,0
+20250328,190400,245780125,1065,1065,1065,1065,0
+20250328,190300,245780125,1065,1065,1065,1065,0
+20250328,190200,245780125,1065,1065,1065,1065,0
+20250328,190100,245780125,1065,1065,1065,1065,0
+20250328,190000,245780125,1065,1065,1065,1065,0
+20250328,185900,245780125,1065,1065,1065,1065,0
+20250328,185800,245780125,1065,1065,1065,1065,0
+20250328,185700,245780125,1065,1065,1065,1065,0
+20250328,185600,245780125,1065,1065,1065,1065,0
+20250328,185500,245780125,1065,1065,1065,1065,0
+20250328,185400,245780125,1065,1065,1065,1065,0
+20250328,185300,245780125,1065,1065,1065,1065,12364
+20250328,185200,245780125,1065,1065,1065,1065,0
+20250328,185100,245780125,1065,1065,1065,1065,0
+20250328,185000,245780125,1065,1065,1065,1065,0
+20250328,184900,245780125,1065,1065,1065,1065,0
+20250328,184800,245780125,1065,1065,1065,1065,0
+20250328,184700,245780125,1065,1065,1065,1065,0
+20250328,184600,245780125,1065,1065,1065,1065,0
+20250328,184500,245780125,1065,1065,1065,1065,0
+20250328,184400,245780125,1065,1065,1065,1065,0
+20250328,184300,245780125,1065,1065,1065,1065,0
+20250328,184200,245780125,1065,1065,1065,1065,0
+20250328,184100,245780125,1065,1065,1065,1065,0
+20250328,184000,245780125,1065,1065,1065,1065,0
+20250328,183900,245780125,1065,1065,1065,1065,0
+20250328,183800,245780125,1065,1065,1065,1065,0
+20250328,183700,245780125,1065,1065,1065,1065,0
+20250328,183600,245780125,1065,1065,1065,1065,0
+20250328,183500,245780125,1065,1065,1065,1065,0
+20250328,183400,245780125,1065,1065,1065,1065,0
+20250328,183300,245780125,1065,1065,1065,1065,0
+20250328,183200,245780125,1065,1065,1065,1065,0
+20250328,183100,245780125,1065,1065,1065,1065,0
+20250328,183000,245780125,1065,1065,1065,1065,0
+20250328,182900,245780125,1065,1065,1065,1065,0
+20250328,182800,245780125,1065,1065,1065,1065,0
+20250328,182700,245780125,1065,1065,1065,1065,0
+20250328,182600,245780125,1065,1065,1065,1065,0
+20250328,182500,245780125,1065,1065,1065,1065,0
+20250328,182400,245780125,1065,1065,1065,1065,0
+20250328,182300,245780125,1065,1065,1065,1065,12364
+20250328,182200,245780125,1065,1065,1065,1065,0
+20250328,182100,245780125,1065,1065,1065,1065,0
+20250328,182000,245780125,1065,1065,1065,1065,0
+20250328,181900,245780125,1065,1065,1065,1065,0
+20250328,181800,245780125,1065,1065,1065,1065,0
+20250328,181700,245780125,1065,1065,1065,1065,0
+20250328,181600,245780125,1065,1065,1065,1065,0
+20250328,181500,245780125,1065,1065,1065,1065,0
+20250328,181400,245780125,1065,1065,1065,1065,0
+20250328,181300,245780125,1065,1065,1065,1065,0
+20250328,181200,245780125,1065,1065,1065,1065,0
+20250328,181100,245780125,1065,1065,1065,1065,0
+20250328,181000,245780125,1065,1065,1065,1065,0
+20250328,180900,245780125,1065,1065,1065,1065,0
+20250328,180800,245780125,1065,1065,1065,1065,0
+20250328,180700,245780125,1065,1065,1065,1065,0
+20250328,180600,245780125,1065,1065,1065,1065,0
+20250328,180500,245780125,1065,1065,1065,1065,0
+20250328,180400,245780125,1065,1065,1065,1065,0
+20250328,180300,245780125,1065,1065,1065,1065,0
+20250328,180200,245780125,1065,1065,1065,1065,0
+20250328,180100,245780125,1065,1065,1065,1065,0
+20250328,180000,245780125,1065,1065,1065,1065,0
+20250328,175900,245780125,1065,1065,1065,1065,0
+20250328,175800,245780125,1065,1065,1065,1065,0
+20250328,175700,245780125,1065,1065,1065,1065,0
+20250328,175600,245780125,1065,1065,1065,1065,0
+20250328,175500,245780125,1065,1065,1065,1065,0
+20250328,175400,245780125,1065,1065,1065,1065,0
+20250328,175300,245780125,1065,1065,1065,1065,12364
+20250328,175200,245780125,1065,1065,1065,1065,0
+20250328,175100,245780125,1065,1065,1065,1065,0
+20250328,175000,245780125,1065,1065,1065,1065,0
+20250328,174900,245780125,1065,1065,1065,1065,0
+20250328,174800,245780125,1065,1065,1065,1065,0
+20250328,174700,245780125,1065,1065,1065,1065,0
+20250328,174600,245780125,1065,1065,1065,1065,0
+20250328,174500,245780125,1065,1065,1065,1065,0
+20250328,174400,245780125,1065,1065,1065,1065,0
+20250328,174300,245780125,1065,1065,1065,1065,0
+20250328,174200,245780125,1065,1065,1065,1065,0
+20250328,174100,245780125,1065,1065,1065,1065,0
+20250328,174000,245780125,1065,1065,1065,1065,0
+20250328,173900,245780125,1065,1065,1065,1065,0
+20250328,173800,245780125,1065,1065,1065,1065,0
+20250328,173700,245780125,1065,1065,1065,1065,0
+20250328,173600,245780125,1065,1065,1065,1065,0
+20250328,173500,245780125,1065,1065,1065,1065,0
+20250328,173400,245780125,1065,1065,1065,1065,0
+20250328,173300,245780125,1065,1065,1065,1065,0
+20250328,173200,245780125,1065,1065,1065,1065,0
+20250328,173100,245780125,1065,1065,1065,1065,0
+20250328,173000,245780125,1065,1065,1065,1065,0
+20250328,172900,245780125,1065,1065,1065,1065,0
+20250328,172800,245780125,1065,1065,1065,1065,0
+20250328,172700,245780125,1065,1065,1065,1065,0
+20250328,172600,245780125,1065,1065,1065,1065,0
+20250328,172500,245780125,1065,1065,1065,1065,0
+20250328,172400,245780125,1065,1065,1065,1065,0
+20250328,172300,245780125,1065,1065,1065,1065,12364
+20250328,172200,245780125,1065,1065,1065,1065,0
+20250328,172100,245780125,1065,1065,1065,1065,0
+20250328,172000,245780125,1065,1065,1065,1065,0
+20250328,171900,245780125,1065,1065,1065,1065,0
+20250328,171800,245780125,1065,1065,1065,1065,0
+20250328,171700,245780125,1065,1065,1065,1065,0
+20250328,171600,245780125,1065,1065,1065,1065,0
+20250328,171500,245780125,1065,1065,1065,1065,0
+20250328,171400,245780125,1065,1065,1065,1065,0
+20250328,171300,245780125,1065,1065,1065,1065,0
+20250328,171200,245780125,1065,1065,1065,1065,0
+20250328,171100,245780125,1065,1065,1065,1065,0
+20250328,171000,245780125,1065,1065,1065,1065,0
+20250328,170900,245780125,1065,1065,1065,1065,0
+20250328,170800,245780125,1065,1065,1065,1065,0
+20250328,170700,245780125,1065,1065,1065,1065,0
+20250328,170600,245780125,1065,1065,1065,1065,0
+20250328,170500,245780125,1065,1065,1065,1065,0
+20250328,170400,245780125,1065,1065,1065,1065,0
+20250328,170300,245780125,1065,1065,1065,1065,0
+20250328,170200,245780125,1065,1065,1065,1065,0
+20250328,170100,245780125,1065,1065,1065,1065,0
+20250328,170000,245780125,1065,1065,1065,1065,0
+20250328,165900,245780125,1065,1065,1065,1065,0
+20250328,165800,245780125,1065,1065,1065,1065,0
+20250328,165700,245780125,1065,1065,1065,1065,0
+20250328,165600,245780125,1065,1065,1065,1065,0
+20250328,165500,245780125,1065,1065,1065,1065,0
+20250328,165400,245780125,1065,1065,1065,1065,0
+20250328,165300,245780125,1065,1065,1065,1065,12364
+20250328,165200,245780125,1065,1065,1065,1065,0
+20250328,165100,245780125,1065,1065,1065,1065,0
+20250328,165000,245780125,1065,1065,1065,1065,0
+20250328,164900,245780125,1065,1065,1065,1065,0
+20250328,164800,245780125,1065,1065,1065,1065,0
+20250328,164700,245780125,1065,1065,1065,1065,0
+20250328,164600,245780125,1065,1065,1065,1065,0
+20250328,164500,245780125,1065,1065,1065,1065,0
+20250328,164400,245780125,1065,1065,1065,1065,0
+20250328,164300,245780125,1065,1065,1065,1065,0
+20250328,164200,245780125,1065,1065,1065,1065,0
+20250328,164100,245780125,1065,1065,1065,1065,0
+20250328,164000,245780125,1065,1065,1065,1065,0
+20250328,163900,245780125,1065,1065,1065,1065,0
+20250328,163800,245780125,1065,1065,1065,1065,0
+20250328,163700,245780125,1065,1065,1065,1065,0
+20250328,163600,245780125,1065,1065,1065,1065,0
+20250328,163500,245780125,1065,1065,1065,1065,0
+20250328,163400,245780125,1065,1065,1065,1065,0
+20250328,163300,245780125,1065,1065,1065,1065,0
+20250328,163200,245780125,1065,1065,1065,1065,0
+20250328,163100,245780125,1065,1065,1065,1065,0
+20250328,163000,245780125,1065,1065,1065,1065,0
+20250328,162900,245780125,1065,1065,1065,1065,0
+20250328,162800,245780125,1065,1065,1065,1065,0
+20250328,162700,245780125,1065,1065,1065,1065,0
+20250328,162600,245780125,1065,1065,1065,1065,0
+20250328,162500,245780125,1065,1065,1065,1065,0
+20250328,162400,245780125,1065,1065,1065,1065,0
+20250328,162300,245780125,1065,1065,1065,1065,12364
+20250328,162200,245780125,1065,1065,1065,1065,0
+20250328,162100,245780125,1065,1065,1065,1065,0
+20250328,162000,245780125,1065,1065,1065,1065,0
+20250328,161900,245780125,1065,1065,1065,1065,0
+20250328,161800,245780125,1065,1065,1065,1065,0
+20250328,161700,245780125,1065,1065,1065,1065,0
+20250328,161600,245780125,1065,1065,1065,1065,0
+20250328,161500,245780125,1065,1065,1065,1065,0
+20250328,161400,245780125,1065,1065,1065,1065,0
+20250328,161300,245780125,1065,1065,1065,1065,0
+20250328,161200,245780125,1065,1065,1065,1065,0
+20250328,161100,245780125,1065,1065,1065,1065,0
+20250328,161000,245780125,1065,1065,1065,1065,0
+20250328,160900,245780125,1065,1065,1065,1065,0
+20250328,160800,245780125,1065,1065,1065,1065,0
+20250328,160700,245780125,1065,1065,1065,1065,0
+20250328,160600,245780125,1065,1065,1065,1065,0
+20250328,160500,245780125,1065,1065,1065,1065,0
+20250328,160400,245780125,1065,1065,1065,1065,0
+20250328,160300,245780125,1065,1065,1065,1065,0
+20250328,160200,245780125,1065,1065,1065,1065,0
+20250328,160100,245780125,1065,1065,1065,1065,0
+20250328,160000,245780125,1065,1065,1065,1065,0
+20250328,155900,245780125,1065,1065,1065,1065,0
+20250328,155800,245780125,1065,1065,1065,1065,0
+20250328,155700,245780125,1065,1065,1065,1065,0
+20250328,155600,245780125,1065,1065,1065,1065,0
+20250328,155500,245780125,1065,1065,1065,1065,0
+20250328,155400,245780125,1065,1065,1065,1065,0
+20250328,155300,245780125,1065,1065,1065,1065,12364
+20250328,155200,245780125,1065,1065,1065,1065,0
+20250328,155100,245780125,1065,1065,1065,1065,0
+20250328,155000,245780125,1065,1065,1065,1065,0
+20250328,154900,245780125,1065,1065,1065,1065,0
+20250328,154800,245780125,1065,1065,1065,1065,0
+20250328,154700,245780125,1065,1065,1065,1065,0
+20250328,154600,245780125,1065,1065,1065,1065,0
+20250328,154500,245780125,1065,1065,1065,1065,0
+20250328,154400,245780125,1065,1065,1065,1065,0
+20250328,154300,245780125,1065,1065,1065,1065,0
+20250328,154200,245780125,1065,1065,1065,1065,0
+20250328,154100,245780125,1065,1065,1065,1065,0
+20250328,154000,245780125,1065,1065,1065,1065,0
+20250328,153900,245780125,1065,1065,1065,1065,0
+20250328,153800,245780125,1065,1065,1065,1065,0
+20250328,153700,245780125,1065,1065,1065,1065,0
+20250328,153600,245780125,1065,1065,1065,1065,0
+20250328,153500,245780125,1065,1065,1065,1065,0
+20250328,153400,245780125,1065,1065,1065,1065,0
+20250328,153300,245780125,1065,1065,1065,1065,0
+20250328,153200,245780125,1065,1065,1065,1065,0
+20250328,153100,245780125,1065,1065,1065,1065,0
+20250328,153000,245780125,1065,1065,1065,1065,12364
+20250328,152900,232612465,1062,1062,1062,1062,0
+20250328,152800,232612465,1062,1062,1062,1062,0
+20250328,152700,232612465,1062,1062,1062,1062,0
+20250328,152600,232612465,1062,1062,1062,1062,0
+20250328,152500,232612465,1062,1062,1062,1062,0
+20250328,152400,232612465,1062,1062,1062,1062,0
+20250328,152300,232612465,1062,1062,1062,1062,0
+20250328,152200,232612465,1062,1062,1062,1062,0
+20250328,152100,232612465,1062,1062,1062,1062,0
+20250328,152000,232612465,1062,1062,1062,1062,0
+20250328,151900,232612465,1062,1062,1062,1057,35
+20250328,151800,232575350,1056,1056,1056,1056,10
+20250328,151700,232564790,1063,1063,1063,1063,0
+20250328,151600,232564790,1063,1057,1063,1057,22
+20250328,151500,232541530,1057,1057,1057,1057,1
+20250328,151400,232540473,1057,1062,1063,1057,571
+20250328,151300,231934242,1063,1063,1063,1063,0
+20250328,151200,231934242,1063,1062,1063,1062,10
+20250328,151100,231923617,1063,1063,1063,1063,10
+20250328,151000,231912987,1063,1063,1063,1063,11
+20250328,150900,231901294,1061,1060,1061,1060,5030
+20250328,150800,226564964,1056,1056,1056,1056,1
+20250328,150700,226563908,1061,1061,1061,1056,2661
+20250328,150600,223750087,1061,1061,1061,1061,0
+20250328,150500,223750087,1061,1060,1061,1060,150
+20250328,150400,223591037,1060,1060,1061,1060,2999
+20250328,150300,220409299,1061,1061,1061,1061,0
+20250328,150200,220409299,1061,1061,1061,1061,0
+20250328,150100,220409299,1061,1059,1061,1059,858
+20250328,150000,219500062,1059,1059,1059,1059,0
+20250328,145900,219500062,1059,1059,1059,1059,0
+20250328,145800,219500062,1059,1055,1059,1055,31
+20250328,145700,219467353,1055,1054,1055,1054,21
+20250328,145600,219445218,1055,1055,1055,1055,523
+20250328,145500,218893453,1059,1059,1059,1059,0
+20250328,145400,218893453,1059,1058,1059,1058,102
+20250328,145300,218785536,1057,1057,1057,1054,1203
+20250328,145200,217517565,1057,1057,1057,1057,0
+20250328,145100,217517565,1057,1058,1058,1057,886
+20250328,145000,216581062,1057,1056,1057,1056,1019
+20250328,144900,215503987,1057,1057,1057,1057,0
+20250328,144800,215503987,1057,1057,1057,1057,0
+20250328,144700,215503987,1057,1055,1057,1055,16
+20250328,144600,215487105,1057,1055,1057,1055,4
+20250328,144500,215482883,1055,1055,1055,1055,0
+20250328,144400,215482883,1055,1057,1057,1055,5
+20250328,144300,215477606,1055,1055,1055,1055,5179
+20250328,144200,210013761,1055,1055,1055,1055,0
+20250328,144100,210013761,1055,1055,1055,1055,0
+20250328,144000,210013761,1055,1053,1055,1053,190
+20250328,143900,209813501,1055,1055,1055,1055,100
+20250328,143800,209708001,1055,1055,1055,1055,0
+20250328,143700,209708001,1055,1055,1055,1055,10
+20250328,143600,209697451,1053,1053,1053,1053,0
+20250328,143500,209697451,1053,1053,1053,1053,0
+20250328,143400,209697451,1053,1053,1053,1053,50
+20250328,143300,209644801,1053,1055,1055,1053,28
+20250328,143200,209615315,1053,1055,1055,1053,101
+20250328,143100,209508960,1053,1053,1053,1053,0
+20250328,143000,209508960,1053,1053,1053,1053,50
+20250328,142900,209456310,1055,1055,1055,1055,200
+20250328,142800,209245310,1055,1055,1055,1055,0
+20250328,142700,209245310,1055,1055,1055,1055,0
+20250328,142600,209245310,1055,1053,1055,1053,3
+20250328,142500,209242148,1054,1054,1054,1054,35
+20250328,142400,209205258,1056,1056,1056,1056,500
+20250328,142300,208677258,1056,1056,1056,1056,0
+20250328,142200,208677258,1056,1056,1056,1056,0
+20250328,142100,208677258,1056,1056,1056,1056,0
+20250328,142000,208677258,1056,1056,1056,1056,1
+20250328,141900,208676202,1056,1056,1056,1056,0
+20250328,141800,208676202,1056,1056,1056,1053,107
+20250328,141700,208563525,1054,1054,1054,1053,62
+20250328,141600,208498237,1055,1055,1055,1055,0
+20250328,141500,208498237,1055,1055,1055,1055,3
+20250328,141400,208495072,1056,1056,1056,1056,0
+20250328,141300,208495072,1056,1056,1056,1056,0
+20250328,141200,208495072,1056,1056,1056,1056,0
+20250328,141100,208495072,1056,1056,1056,1056,40
+20250328,141000,208452832,1056,1055,1056,1055,120
+20250328,140900,208326212,1055,1051,1055,1050,1778
+20250328,140800,206457911,1051,1051,1051,1051,900
+20250328,140700,205512011,1057,1057,1057,1057,0
+20250328,140600,205512011,1057,1057,1057,1057,0
+20250328,140500,205512011,1057,1057,1057,1057,0
+20250328,140400,205512011,1057,1057,1057,1057,1
+20250328,140300,205510954,1050,1053,1053,1050,20571
+20250328,140200,183902649,1057,1057,1057,1057,0
+20250328,140100,183902649,1057,1057,1057,1057,5
+20250328,140000,183897364,1057,1057,1057,1057,0
+20250328,135900,183897364,1057,1057,1057,1057,540
+20250328,135800,183326584,1057,1058,1060,1052,4155
+20250328,135700,178942643,1060,1055,1060,1055,1000
+20250328,135600,177883843,1060,1060,1060,1060,0
+20250328,135500,177883843,1060,1052,1060,1051,4145
+20250328,135400,173526435,1055,1055,1055,1055,1
+20250328,135300,173525380,1051,1052,1052,1051,5885
+20250328,135200,167340177,1056,1055,1056,1051,4701
+20250328,135100,162392316,1056,1057,1057,1056,1892
+20250328,135000,160393418,1058,1058,1058,1058,420
+20250328,134900,159949058,1060,1060,1060,1060,0
+20250328,134800,159949058,1060,1060,1060,1060,200
+20250328,134700,159737058,1061,1060,1061,1058,1411
+20250328,134600,158242349,1062,1062,1062,1062,0
+20250328,134500,158242349,1062,1061,1062,1060,1501
+20250328,134400,156650287,1062,1062,1062,1062,0
+20250328,134300,156650287,1062,1062,1062,1062,0
+20250328,134200,156650287,1062,1062,1062,1062,4
+20250328,134100,156646039,1063,1063,1063,1061,8
+20250328,134000,156637542,1063,1062,1063,1062,101
+20250328,133900,156530279,1063,1062,1063,1062,601
+20250328,133800,155892016,1063,1063,1063,1063,0
+20250328,133700,155892016,1063,1063,1063,1063,0
+20250328,133600,155892016,1063,1063,1063,1063,770
+20250328,133500,155073506,1063,1063,1063,1063,0
+20250328,133400,155073506,1063,1063,1063,1063,0
+20250328,133300,155073506,1063,1063,1063,1063,1
+20250328,133200,155072443,1062,1062,1062,1062,299
+20250328,133100,154754905,1062,1062,1062,1062,0
+20250328,133000,154754905,1062,1062,1062,1062,0
+20250328,132900,154754905,1062,1062,1062,1062,0
+20250328,132800,154754905,1062,1062,1062,1062,1
+20250328,132700,154753843,1061,1061,1062,1061,784
+20250328,132600,153922018,1061,1061,1061,1061,945
+20250328,132500,152919373,1061,1061,1061,1061,0
+20250328,132400,152919373,1061,1061,1061,1061,0
+20250328,132300,152919373,1061,1061,1061,1061,10
+20250328,132200,152908763,1061,1061,1061,1061,0
+20250328,132100,152908763,1061,1061,1061,1061,70
+20250328,132000,152834493,1061,1061,1061,1061,0
+20250328,131900,152834493,1061,1061,1061,1061,0
+20250328,131800,152834493,1061,1061,1061,1061,1
+20250328,131700,152833432,1060,1060,1060,1060,150
+20250328,131600,152674432,1061,1061,1061,1061,0
+20250328,131500,152674432,1061,1061,1061,1061,201
+20250328,131400,152461171,1059,1059,1059,1059,472
+20250328,131300,151961323,1061,1061,1061,1061,0
+20250328,131200,151961323,1061,1061,1061,1061,0
+20250328,131100,151961323,1061,1060,1061,1060,500
+20250328,131000,151431322,1061,1060,1061,1060,1003
+20250328,130900,150368140,1061,1061,1061,1061,0
+20250328,130800,150368140,1061,1061,1061,1061,0
+20250328,130700,150368140,1061,1061,1061,1061,0
+20250328,130600,150368140,1061,1061,1061,1061,0
+20250328,130500,150368140,1061,1058,1061,1058,2
+20250328,130400,150366021,1061,1058,1061,1053,678
+20250328,130300,149649859,1060,1060,1060,1060,0
+20250328,130200,149649859,1060,1061,1061,1056,1331
+20250328,130100,148242018,1061,1061,1061,1061,200
+20250328,130000,148029818,1063,1063,1063,1063,0
+20250328,125900,148029818,1063,1063,1063,1063,0
+20250328,125800,148029818,1063,1063,1063,1063,0
+20250328,125700,148029818,1063,1063,1063,1063,0
+20250328,125600,148029818,1063,1063,1063,1063,0
+20250328,125500,148029818,1063,1063,1063,1063,0
+20250328,125400,148029818,1063,1063,1063,1063,0
+20250328,125300,148029818,1063,1057,1063,1057,9669
+20250328,125200,137806865,1064,1064,1064,1064,0
+20250328,125100,137806865,1064,1064,1064,1064,0
+20250328,125000,137806865,1064,1064,1064,1064,0
+20250328,124900,137806865,1064,1064,1064,1064,0
+20250328,124800,137806865,1064,1064,1064,1064,0
+20250328,124700,137806865,1064,1064,1064,1064,0
+20250328,124600,137806865,1064,1060,1064,1056,859
+20250328,124500,136897728,1064,1063,1064,1063,851
+20250328,124400,135993114,1063,1063,1063,1063,0
+20250328,124300,135993114,1063,1063,1063,1063,33
+20250328,124200,135958035,1063,1063,1063,1063,0
+20250328,124100,135958035,1063,1063,1063,1063,3
+20250328,124000,135954846,1064,1064,1064,1064,0
+20250328,123900,135954846,1064,1064,1064,1064,0
+20250328,123800,135954846,1064,1063,1064,1063,101
+20250328,123700,135847482,1064,1064,1064,1064,0
+20250328,123600,135847482,1064,1060,1064,1060,12
+20250328,123500,135834758,1064,1060,1064,1060,2
+20250328,123400,135832634,1064,1064,1064,1064,0
+20250328,123300,135832634,1064,1064,1064,1064,0
+20250328,123200,135832634,1064,1064,1064,1064,0
+20250328,123100,135832634,1064,1060,1064,1060,101
+20250328,123000,135725570,1065,1065,1065,1065,0
+20250328,122900,135725570,1065,1065,1065,1065,0
+20250328,122800,135725570,1065,1065,1065,1065,0
+20250328,122700,135725570,1065,1065,1065,1065,0
+20250328,122600,135725570,1065,1065,1065,1065,0
+20250328,122500,135725570,1065,1065,1065,1065,0
+20250328,122400,135725570,1065,1065,1065,1065,0
+20250328,122300,135725570,1065,1065,1065,1065,0
+20250328,122200,135725570,1065,1065,1065,1065,0
+20250328,122100,135725570,1065,1065,1065,1065,0
+20250328,122000,135725570,1065,1065,1065,1065,0
+20250328,121900,135725570,1065,1065,1065,1065,0
+20250328,121800,135725570,1065,1065,1065,1065,0
+20250328,121700,135725570,1065,1065,1065,1065,0
+20250328,121600,135725570,1065,1060,1065,1060,8
+20250328,121500,135717085,1065,1065,1065,1065,0
+20250328,121400,135717085,1065,1065,1065,1065,0
+20250328,121300,135717085,1065,1065,1065,1065,0
+20250328,121200,135717085,1065,1065,1065,1065,0
+20250328,121100,135717085,1065,1065,1065,1065,0
+20250328,121000,135717085,1065,1065,1065,1065,0
+20250328,120900,135717085,1065,1061,1065,1061,1571
+20250328,120800,134050250,1066,1066,1066,1066,0
+20250328,120700,134050250,1066,1065,1066,1065,298
+20250328,120600,133732879,1065,1065,1065,1065,0
+20250328,120500,133732879,1065,1060,1065,1060,601
+20250328,120400,133095814,1065,1063,1065,1063,3
+20250328,120300,133092622,1060,1060,1060,1060,0
+20250328,120200,133092622,1060,1060,1060,1060,0
+20250328,120100,133092622,1060,1060,1060,1060,0
+20250328,120000,133092622,1060,1060,1060,1060,0
+20250328,115900,133092622,1060,1060,1060,1060,615
+20250328,115800,132440722,1060,1060,1060,1060,0
+20250328,115700,132440722,1060,1060,1060,1060,8282
+20250328,115600,123661802,1060,1060,1060,1060,0
+20250328,115500,123661802,1060,1060,1060,1060,0
+20250328,115400,123661802,1060,1060,1060,1060,0
+20250328,115300,123661802,1060,1060,1060,1060,6
+20250328,115200,123655442,1060,1060,1060,1060,0
+20250328,115100,123655442,1060,1060,1060,1060,0
+20250328,115000,123655442,1060,1060,1060,1060,0
+20250328,114900,123655442,1060,1060,1060,1060,0
+20250328,114800,123655442,1060,1060,1060,1060,0
+20250328,114700,123655442,1060,1060,1060,1060,0
+20250328,114600,123655442,1060,1060,1060,1060,0
+20250328,114500,123655442,1060,1060,1060,1060,15
+20250328,114400,123639542,1060,1060,1060,1060,0
+20250328,114300,123639542,1060,1060,1060,1060,10
+20250328,114200,123628942,1054,1054,1060,1054,4
+20250328,114100,123624714,1060,1060,1060,1060,0
+20250328,114000,123624714,1060,1060,1060,1060,1
+20250328,113900,123623654,1060,1060,1060,1060,0
+20250328,113800,123623654,1060,1060,1060,1060,0
+20250328,113700,123623654,1060,1060,1060,1060,0
+20250328,113600,123623654,1060,1060,1060,1060,80
+20250328,113500,123538854,1060,1060,1060,1060,0
+20250328,113400,123538854,1060,1060,1060,1060,0
+20250328,113300,123538854,1060,1060,1060,1060,0
+20250328,113200,123538854,1060,1060,1060,1060,0
+20250328,113100,123538854,1060,1060,1060,1060,1
+20250328,113000,123537794,1059,1059,1059,1059,50
+20250328,112900,123484844,1059,1059,1059,1059,0
+20250328,112800,123484844,1059,1059,1059,1059,0
+20250328,112700,123484844,1059,1059,1059,1059,0
+20250328,112600,123484844,1059,1059,1059,1059,0
+20250328,112500,123484844,1059,1059,1059,1059,0
+20250328,112400,123484844,1059,1059,1059,1059,0
+20250328,112300,123484844,1059,1059,1059,1059,0
+20250328,112200,123484844,1059,1059,1059,1059,0
+20250328,112100,123484844,1059,1059,1059,1059,0
+20250328,112000,123484844,1059,1059,1059,1059,0
+20250328,111900,123484844,1059,1059,1059,1059,0
+20250328,111800,123484844,1059,1059,1059,1059,1
+20250328,111700,123483785,1060,1060,1060,1060,0
+20250328,111600,123483785,1060,1058,1060,1052,7484
+20250328,111500,115600927,1060,1060,1060,1056,572
+20250328,111400,114994774,1058,1058,1058,1058,3
+20250328,111300,114991600,1058,1058,1058,1058,1
+20250328,111200,114990542,1058,1058,1058,1058,0
+20250328,111100,114990542,1058,1058,1058,1058,0
+20250328,111000,114990542,1058,1058,1058,1058,0
+20250328,110900,114990542,1058,1060,1060,1058,62
+20250328,110800,114924824,1059,1059,1059,1059,300
+20250328,110700,114607124,1059,1062,1062,1059,4386
+20250328,110600,109957034,1066,1066,1066,1066,0
+20250328,110500,109957034,1066,1066,1066,1066,0
+20250328,110400,109957034,1066,1066,1066,1066,3
+20250328,110300,109953836,1066,1066,1066,1066,0
+20250328,110200,109953836,1066,1066,1066,1066,0
+20250328,110100,109953836,1066,1066,1066,1066,0
+20250328,110000,109953836,1066,1066,1066,1066,0
+20250328,105900,109953836,1066,1066,1066,1066,0
+20250328,105800,109953836,1066,1066,1066,1066,0
+20250328,105700,109953836,1066,1066,1066,1066,0
+20250328,105600,109953836,1066,1066,1066,1066,0
+20250328,105500,109953836,1066,1064,1066,1060,3247
+20250328,105400,106507555,1065,1067,1067,1065,108
+20250328,105300,106392459,1066,1066,1066,1066,230
+20250328,105200,106147279,1067,1067,1067,1067,0
+20250328,105100,106147279,1067,1067,1067,1067,0
+20250328,105000,106147279,1067,1067,1067,1067,0
+20250328,104900,106147279,1067,1067,1067,1067,0
+20250328,104800,106147279,1067,1067,1067,1067,136
+20250328,104700,106002167,1068,1068,1068,1068,0
+20250328,104600,106002167,1068,1068,1068,1068,0
+20250328,104500,106002167,1068,1068,1068,1068,0
+20250328,104400,106002167,1068,1068,1068,1068,0
+20250328,104300,106002167,1068,1068,1068,1062,2319
+20250328,104200,103538326,1069,1069,1069,1069,60
+20250328,104100,103474186,1071,1071,1071,1071,0
+20250328,104000,103474186,1071,1070,1071,1070,1010
+20250328,103900,102393476,1072,1072,1072,1072,0
+20250328,103800,102393476,1072,1072,1072,1072,10
+20250328,103700,102382756,1073,1073,1073,1063,2288
+20250328,103600,99941691,1073,1073,1073,1073,180
+20250328,103500,99748551,1073,1072,1073,1072,363
+20250328,103400,99359375,1072,1072,1072,1072,30
+20250328,103300,99327215,1072,1072,1072,1072,10
+20250328,103200,99316495,1072,1072,1072,1070,942
+20250328,103100,98308515,1070,1070,1070,1070,100
+20250328,103000,98201515,1074,1074,1074,1074,0
+20250328,102900,98201515,1074,1074,1074,1074,0
+20250328,102800,98201515,1074,1074,1074,1074,0
+20250328,102700,98201515,1074,1074,1074,1074,3
+20250328,102600,98198293,1074,1074,1074,1070,251
+20250328,102500,97929519,1074,1074,1074,1070,785
+20250328,102400,97087161,1074,1069,1075,1069,1460
+20250328,102300,95526305,1075,1075,1075,1075,6
+20250328,102200,95519855,1075,1073,1075,1071,586
+20250328,102100,94891652,1076,1073,1076,1073,438
+20250328,102000,94420872,1076,1075,1076,1075,1011
+20250328,101900,93333070,1076,1076,1076,1076,20
+20250328,101800,93311550,1076,1076,1076,1076,259
+20250328,101700,93032866,1076,1076,1076,1076,10
+20250328,101600,93022106,1076,1075,1076,1074,5399
+20250328,101500,87223071,1075,1074,1075,1074,133
+20250328,101400,87080219,1076,1076,1076,1076,0
+20250328,101300,87080219,1076,1076,1076,1076,0
+20250328,101200,87080219,1076,1076,1076,1076,0
+20250328,101100,87080219,1076,1076,1076,1076,0
+20250328,101000,87080219,1076,1076,1076,1076,0
+20250328,100900,87080219,1076,1076,1076,1067,311
+20250328,100800,86745664,1075,1069,1075,1069,1287
+20250328,100700,85368735,1070,1070,1070,1070,0
+20250328,100600,85368735,1070,1067,1070,1067,2290
+20250328,100500,82924169,1067,1064,1067,1064,1226
+20250328,100400,81617331,1064,1064,1064,1064,800
+20250328,100300,80766131,1064,1064,1064,1064,1
+20250328,100200,80765067,1057,1063,1063,1057,16
+20250328,100100,80748149,1061,1059,1061,1059,3080
+20250328,100000,77482422,1060,1059,1060,1059,101
+20250328,095900,77375462,1060,1060,1060,1060,0
+20250328,095800,77375462,1060,1060,1060,1060,5
+20250328,095700,77370162,1060,1060,1060,1060,0
+20250328,095600,77370162,1060,1053,1060,1053,9619
+20250328,095500,67193253,1058,1058,1058,1058,71
+20250328,095400,67118135,1061,1059,1061,1051,9976
+20250328,095300,56600031,1060,1063,1063,1060,102
+20250328,095200,56491905,1063,1063,1063,1063,60
+20250328,095100,56428125,1063,1063,1063,1063,89
+20250328,095000,56333518,1063,1063,1063,1063,10
+20250328,094900,56322888,1063,1063,1063,1059,565
+20250328,094800,55722481,1063,1063,1063,1063,1
+20250328,094700,55721418,1063,1063,1063,1058,2450
+20250328,094600,53123674,1065,1060,1065,1060,848
+20250328,094500,52224729,1065,1065,1065,1065,1
+20250328,094400,52223664,1065,1065,1065,1065,11
+20250328,094300,52211949,1063,1063,1063,1063,1800
+20250328,094200,50298549,1058,1058,1058,1058,0
+20250328,094100,50298549,1058,1058,1058,1058,414
+20250328,094000,49860537,1058,1060,1060,1058,1983
+20250328,093900,47762503,1063,1063,1063,1063,0
+20250328,093800,47762503,1063,1058,1063,1058,51
+20250328,093700,47708540,1063,1063,1063,1063,0
+20250328,093600,47708540,1063,1063,1063,1063,1
+20250328,093500,47707477,1058,1059,1059,1058,1000
+20250328,093400,46648510,1065,1065,1065,1065,0
+20250328,093300,46648510,1065,1058,1065,1057,13
+20250328,093200,46634743,1066,1063,1066,1058,2223
+20250328,093100,44282306,1065,1065,1065,1065,25
+20250328,093000,44255681,1065,1065,1065,1065,0
+20250328,092900,44255681,1065,1065,1065,1065,95
+20250328,092800,44154506,1064,1064,1064,1064,29
+20250328,092700,44123650,1064,1058,1064,1058,775
+20250328,092600,43300392,1062,1062,1062,1062,267
+20250328,092500,43016838,1062,1062,1062,1062,0
+20250328,092400,43016838,1062,1061,1062,1057,251
+20250328,092300,42750726,1062,1060,1062,1060,1001
+20250328,092200,41689051,1061,1061,1061,1061,20
+20250328,092100,41667831,1061,1055,1061,1055,51
+20250328,092000,41614020,1063,1063,1063,1063,0
+20250328,091900,41614020,1063,1056,1063,1055,1514
+20250328,091800,40015969,1065,1065,1065,1065,0
+20250328,091700,40015969,1065,1061,1065,1056,2290
+20250328,091600,37594889,1068,1068,1068,1067,200
+20250328,091500,37381312,1068,1068,1068,1068,0
+20250328,091400,37381312,1068,1061,1068,1061,8
+20250328,091300,37372782,1068,1061,1069,1059,269
+20250328,091200,37086892,1061,1054,1061,1053,1479
+20250328,091100,35525060,1054,1055,1055,1054,2182
+20250328,091000,33223702,1055,1056,1056,1054,5148
+20250328,090900,27792811,1055,1055,1055,1055,6845
+20250328,090800,20571336,1058,1058,1058,1058,2
+20250328,090700,20569220,1055,1060,1060,1055,5317
+20250328,090600,14945576,1059,1059,1059,1059,55
+20250328,090500,14887331,1058,1061,1061,1058,7368
+20250328,090400,7088180,1062,1063,1063,1062,2733
+20250328,090300,4185728,1071,1069,1073,1060,1201
+20250328,090200,2908169,1073,1071,1079,1068,545
+20250328,090100,2325964,1085,1084,1089,1072,1876
+20250328,090000,303883,1087,1090,1090,1087,279

246690/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
+20250328,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1065,-32,5,-2.92,246579940,232923,56.17,1090,1090,1050,1426,768,1097,1058.61,1.05,0,23736,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,442,4.19,0.53,12,0.56,254.00,2024.00,1594,20250220,-33.19,801,20241210,32.96,1594,-33.19,20250220,912,16.78,20250203,1594,-33.19,20250220,801,32.96,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250328,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1063,-34,5,-3.10,231902357,219139,52.85,1090,1090,1050,1426,768,1097,1058.24,1.05,0,23622,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,441,4.19,0.53,12,0.53,254.00,2024.00,1594,20250220,-33.31,801,20241210,32.71,1594,-33.31,20250220,912,16.56,20250203,1594,-33.31,20250220,801,32.71,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250328,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1056,-41,5,-3.74,208452832,196970,47.50,1090,1090,1050,1426,768,1097,1058.30,1.05,0,17395,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,438,4.16,0.52,12,0.47,254.00,2024.00,1594,20250220,-33.75,801,20241210,31.84,1594,-33.75,20250220,912,15.79,20250203,1594,-33.75,20250220,801,31.84,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250328,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1060,-37,5,-3.37,151430261,142825,34.44,1090,1090,1051,1426,768,1097,1060.25,1.05,0,19300,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,440,4.17,0.52,12,0.34,254.00,2024.00,1594,20250220,-33.50,801,20241210,32.33,1594,-33.50,20250220,912,16.23,20250203,1594,-33.50,20250220,801,32.33,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250328,121052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1065,-32,5,-2.92,135717085,127973,30.86,1090,1090,1051,1426,768,1097,1060.51,1.05,0,12869,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,442,4.19,0.53,12,0.31,254.00,2024.00,1594,20250220,-33.19,801,20241210,32.96,1594,-33.19,20250220,912,16.78,20250203,1594,-33.19,20250220,801,32.96,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250328,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1058,-39,5,-3.56,114990542,108375,26.14,1090,1090,1051,1426,768,1097,1061.04,1.05,0,11345,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,439,4.17,0.52,12,0.26,254.00,2024.00,1594,20250220,-33.63,801,20241210,32.08,1594,-33.63,20250220,912,16.01,20250203,1594,-33.63,20250220,801,32.08,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250328,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1076,-21,5,-1.91,87080219,82230,19.83,1090,1090,1051,1426,768,1097,1058.98,1.05,0,4488,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,446,4.24,0.53,12,0.20,254.00,2024.00,1594,20250220,-32.50,801,20241210,34.33,1594,-32.50,20250220,912,17.98,20250203,1594,-32.50,20250220,801,34.33,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250328,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1055,-42,5,-3.83,33223702,31369,7.57,1090,1090,1054,1426,768,1097,1059.13,1.05,0,3390,1134,1115,1086,1067,1038,1125,1077,207,329,500,740,1,1,41477862,438,4.15,0.52,12,0.08,254.00,2024.00,1594,20250220,-33.81,801,20241210,31.71,1594,-33.81,20250220,912,15.68,20250203,1594,-33.81,20250220,801,31.71,20241210,1.88,N,246690,500,207 억,,435520,N,N,0,N,00,N
+20250327,162408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1097,17,2,1.57,443680818,407093,52.10,1057,1105,1057,1404,756,1080,1089.86,1.01,0,8166,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,455,4.32,0.54,12,0.98,254.00,2024.00,1594,20250220,-31.18,801,20241210,36.95,1594,-31.18,20250220,912,20.29,20250203,1594,-31.18,20250220,801,36.95,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250327,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1092,12,2,1.11,420667094,386088,49.41,1057,1105,1057,1404,756,1080,1089.56,1.01,0,13198,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,453,4.30,0.54,12,0.93,254.00,2024.00,1594,20250220,-31.49,801,20241210,36.33,1594,-31.49,20250220,912,19.74,20250203,1594,-31.49,20250220,801,36.33,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250327,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1101,21,2,1.94,363341849,333582,42.69,1057,1104,1057,1404,756,1080,1089.21,1.01,0,14728,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,457,4.33,0.54,12,0.80,254.00,2024.00,1594,20250220,-30.93,801,20241210,37.45,1594,-30.93,20250220,912,20.72,20250203,1594,-30.93,20250220,801,37.45,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250327,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1095,15,2,1.39,327389299,300881,38.51,1057,1104,1057,1404,756,1080,1088.10,1.01,0,21142,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,454,4.31,0.54,12,0.73,254.00,2024.00,1594,20250220,-31.30,801,20241210,36.70,1594,-31.30,20250220,912,20.07,20250203,1594,-31.30,20250220,801,36.70,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250327,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1093,13,2,1.20,287931839,264834,33.89,1057,1104,1057,1404,756,1080,1087.22,1.01,0,14686,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,453,4.30,0.54,12,0.64,254.00,2024.00,1594,20250220,-31.43,801,20241210,36.45,1594,-31.43,20250220,912,19.85,20250203,1594,-31.43,20250220,801,36.45,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250327,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1085,5,2,0.46,220017680,202807,25.95,1057,1104,1057,1404,756,1080,1084.86,1.01,0,11660,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,450,4.27,0.54,12,0.49,254.00,2024.00,1594,20250220,-31.93,801,20241210,35.46,1594,-31.93,20250220,912,18.97,20250203,1594,-31.93,20250220,801,35.46,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250327,101048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1094,14,2,1.30,149944065,138626,17.74,1057,1104,1057,1404,756,1080,1081.64,1.01,0,24817,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,454,4.31,0.54,12,0.33,254.00,2024.00,1594,20250220,-31.37,801,20241210,36.58,1594,-31.37,20250220,912,19.96,20250203,1594,-31.37,20250220,801,36.58,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250327,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1071,-9,5,-0.83,44084929,41542,5.32,1057,1077,1057,1404,756,1080,1061.21,1.01,0,17103,1241,1160,1105,1024,969,1148,1012,207,324,500,730,1,1,41477862,444,4.22,0.53,12,0.10,254.00,2024.00,1594,20250220,-32.81,801,20241210,33.71,1594,-32.81,20250220,912,17.43,20250203,1594,-32.81,20250220,801,33.71,20241210,1.80,N,246690,500,207 억,,420096,N,N,0,N,00,N
+20250326,161039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1080,-10,5,-0.92,856499682,778006,163.35,1080,1186,1050,1417,763,1090,1100.91,0.97,0,17642,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,448,4.25,0.53,12,1.88,254.00,2024.00,1594,20250220,-32.25,801,20241210,34.83,1594,-32.25,20250220,912,18.42,20250203,1594,-32.25,20250220,801,34.83,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250326,151042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1074,-16,5,-1.47,841687225,764240,160.46,1080,1186,1050,1417,763,1090,1101.34,0.97,0,15192,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,445,4.23,0.53,12,1.84,254.00,2024.00,1594,20250220,-32.62,801,20241210,34.08,1594,-32.62,20250220,912,17.76,20250203,1594,-32.62,20250220,801,34.08,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250326,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1082,-8,5,-0.73,779241506,706113,148.25,1080,1186,1050,1417,763,1090,1103.56,0.97,0,-4460,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,449,4.26,0.53,12,1.70,254.00,2024.00,1594,20250220,-32.12,801,20241210,35.08,1594,-32.12,20250220,912,18.64,20250203,1594,-32.12,20250220,801,35.08,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250326,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1078,-12,5,-1.10,731497316,661751,138.94,1080,1186,1050,1417,763,1090,1105.40,0.97,0,-20463,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,447,4.24,0.53,12,1.60,254.00,2024.00,1594,20250220,-32.37,801,20241210,34.58,1594,-32.37,20250220,912,18.20,20250203,1594,-32.37,20250220,801,34.58,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250326,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1062,-28,5,-2.57,173860445,163611,34.35,1080,1088,1050,1417,763,1090,1062.65,0.97,0,64104,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,440,4.18,0.52,12,0.39,254.00,2024.00,1594,20250220,-33.38,801,20241210,32.58,1594,-33.38,20250220,912,16.45,20250203,1594,-33.38,20250220,801,32.58,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250326,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1067,-23,5,-2.11,165905389,156129,32.78,1080,1088,1050,1417,763,1090,1062.62,0.97,0,66847,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,443,4.20,0.53,12,0.38,254.00,2024.00,1594,20250220,-33.06,801,20241210,33.21,1594,-33.06,20250220,912,17.00,20250203,1594,-33.06,20250220,801,33.21,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250326,101043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1067,-23,5,-2.11,113666403,106989,22.46,1080,1088,1050,1417,763,1090,1062.41,0.97,0,34582,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,443,4.20,0.53,12,0.26,254.00,2024.00,1594,20250220,-33.06,801,20241210,33.21,1594,-33.06,20250220,912,17.00,20250203,1594,-33.06,20250220,801,33.21,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250326,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1087,-3,5,-0.28,4541762,4196,0.88,1080,1088,1074,1417,763,1090,1082.40,0.97,0,242,1152,1120,1095,1063,1038,1108,1051,207,327,500,740,1,1,41477862,451,4.28,0.54,12,0.01,254.00,2024.00,1594,20250220,-31.81,801,20241210,35.71,1594,-31.81,20250220,912,19.19,20250203,1594,-31.81,20250220,801,35.71,20241210,1.92,N,246690,500,207 억,,402685,N,N,0,N,00,N
+20250325,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1090,-26,5,-2.33,519182898,473401,45.59,1102,1127,1070,1450,782,1116,1096.71,0.78,0,21909,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,452,4.29,0.54,12,1.14,254.00,2024.00,1594,20250220,-31.62,801,20241210,36.08,1594,-31.62,20250220,912,19.52,20250203,1594,-31.62,20250220,801,36.08,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250325,151038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1094,-22,5,-1.97,511653804,466488,44.92,1102,1127,1070,1450,782,1116,1096.82,0.78,0,19477,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,454,4.31,0.54,12,1.12,254.00,2024.00,1594,20250220,-31.37,801,20241210,36.58,1594,-31.37,20250220,912,19.96,20250203,1594,-31.37,20250220,801,36.58,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250325,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1082,-34,5,-3.05,464528674,423135,40.75,1102,1127,1070,1450,782,1116,1097.83,0.78,0,-8112,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,449,4.26,0.53,12,1.02,254.00,2024.00,1594,20250220,-32.12,801,20241210,35.08,1594,-32.12,20250220,912,18.64,20250203,1594,-32.12,20250220,801,35.08,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250325,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1079,-37,5,-3.32,447266242,407174,39.21,1102,1127,1070,1450,782,1116,1098.46,0.78,0,-7255,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,448,4.25,0.53,12,0.98,254.00,2024.00,1594,20250220,-32.31,801,20241210,34.71,1594,-32.31,20250220,912,18.31,20250203,1594,-32.31,20250220,801,34.71,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250325,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1085,-31,5,-2.78,391976260,355786,34.26,1102,1127,1078,1450,782,1116,1101.72,0.78,0,-8885,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,450,4.27,0.54,12,0.86,254.00,2024.00,1594,20250220,-31.93,801,20241210,35.46,1594,-31.93,20250220,912,18.97,20250203,1594,-31.93,20250220,801,35.46,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250325,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1099,-17,5,-1.52,342619199,310304,29.88,1102,1127,1080,1450,782,1116,1104.14,0.78,0,-13501,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,456,4.33,0.54,12,0.75,254.00,2024.00,1594,20250220,-31.05,801,20241210,37.20,1594,-31.05,20250220,912,20.50,20250203,1594,-31.05,20250220,801,37.20,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250325,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,0,3,0.00,246203099,223491,21.52,1102,1127,1080,1450,782,1116,1101.62,0.78,0,19946,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,463,4.39,0.55,12,0.54,254.00,2024.00,1594,20250220,-29.99,801,20241210,39.33,1594,-29.99,20250220,912,22.37,20250203,1594,-29.99,20250220,801,39.33,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250325,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1117,1,2,0.09,103165648,92963,8.95,1102,1127,1094,1450,782,1116,1109.75,0.78,0,714,1236,1175,1145,1084,1054,1161,1070,207,334,500,750,1,1,41477862,463,4.40,0.55,12,0.22,254.00,2024.00,1594,20250220,-29.92,801,20241210,39.45,1594,-29.92,20250220,912,22.48,20250203,1594,-29.92,20250220,801,39.45,20241210,2.06,N,246690,500,207 억,,322059,N,N,0,N,00,N
+20250324,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,-97,5,-8.00,1128000731,975857,153.58,1201,1206,1115,1576,850,1213,1155.96,0.77,0,-4002,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,463,4.39,0.55,12,2.35,254.00,2024.00,1594,20250220,-29.99,801,20241210,39.33,1594,-29.99,20250220,912,22.37,20250203,1594,-29.99,20250220,801,39.33,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
+20250324,151040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1124,-89,5,-7.34,1042952619,899707,141.60,1201,1206,1118,1576,850,1213,1159.21,0.77,0,15452,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,466,4.43,0.56,12,2.17,254.00,2024.00,1594,20250220,-29.49,801,20241210,40.32,1594,-29.49,20250220,912,23.25,20250203,1594,-29.49,20250220,801,40.32,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
+20250324,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1168,-45,5,-3.71,498826616,421113,66.27,1201,1206,1156,1576,850,1213,1184.54,0.77,0,-27905,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,484,4.60,0.58,12,1.02,254.00,2024.00,1594,20250220,-26.73,801,20241210,45.82,1594,-26.73,20250220,912,28.07,20250203,1594,-26.73,20250220,801,45.82,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
+20250324,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1191,-22,5,-1.81,271555157,227719,35.84,1201,1206,1170,1576,850,1213,1192.50,0.77,0,28341,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,494,4.69,0.59,12,0.55,254.00,2024.00,1594,20250220,-25.28,801,20241210,48.69,1594,-25.28,20250220,912,30.59,20250203,1594,-25.28,20250220,801,48.69,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
+20250324,121040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1193,-20,5,-1.65,197311904,165245,26.01,1201,1206,1170,1576,850,1213,1194.06,0.77,0,36795,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,495,4.70,0.59,12,0.40,254.00,2024.00,1594,20250220,-25.16,801,20241210,48.94,1594,-25.16,20250220,912,30.81,20250203,1594,-25.16,20250220,801,48.94,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
+20250324,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1198,-15,5,-1.24,163411916,136756,21.52,1201,1206,1170,1576,850,1213,1194.92,0.77,0,33574,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,497,4.72,0.59,12,0.33,254.00,2024.00,1594,20250220,-24.84,801,20241210,49.56,1594,-24.84,20250220,912,31.36,20250203,1594,-24.84,20250220,801,49.56,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
+20250324,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1205,-8,5,-0.66,102605483,86002,13.54,1201,1205,1170,1576,850,1213,1193.06,0.77,0,25871,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,500,4.74,0.60,12,0.21,254.00,2024.00,1594,20250220,-24.40,801,20241210,50.44,1594,-24.40,20250220,912,32.13,20250203,1594,-24.40,20250220,801,50.44,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
+20250324,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1195,-18,5,-1.48,38379720,32326,5.09,1201,1203,1170,1576,850,1213,1187.27,0.77,0,6852,1287,1250,1228,1191,1169,1268,1209,207,363,500,820,1,1,41477862,496,4.70,0.59,12,0.08,254.00,2024.00,1594,20250220,-25.03,801,20241210,49.19,1594,-25.03,20250220,912,31.03,20250203,1594,-25.03,20250220,801,49.19,20241210,1.93,N,246690,500,207 억,,321318,N,N,0,N,00,N
 20250321,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1213,-9,5,-0.74,747182252,608514,8.08,1211,1265,1206,1588,856,1222,1228.29,0.40,0,118645,1456,1338,1280,1162,1104,1310,1134,207,366,500,830,1,1,41477862,503,4.78,0.60,12,1.47,254.00,2024.00,1594,20250220,-23.90,801,20241210,51.44,1594,-23.90,20250220,912,33.00,20250203,1594,-23.90,20250220,801,51.44,20241210,2.04,N,246690,500,207 억,,164398,N,N,0,N,00,N
 20250321,151038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1220,-2,5,-0.16,686500262,558565,7.42,1211,1265,1206,1588,856,1222,1229.04,0.40,0,116368,1456,1338,1280,1162,1104,1310,1134,207,366,500,830,1,1,41477862,506,4.80,0.60,12,1.35,254.00,2024.00,1594,20250220,-23.46,801,20241210,52.31,1594,-23.46,20250220,912,33.77,20250203,1594,-23.46,20250220,801,52.31,20241210,2.04,N,246690,500,207 억,,164398,N,N,0,N,00,N
 20250321,141039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1225,3,2,0.25,621118582,505016,6.71,1211,1265,1206,1588,856,1222,1229.90,0.40,0,111990,1456,1338,1280,1162,1104,1310,1134,207,366,500,830,1,1,41477862,508,4.82,0.61,12,1.22,254.00,2024.00,1594,20250220,-23.15,801,20241210,52.93,1594,-23.15,20250220,912,34.32,20250203,1594,-23.15,20250220,801,52.93,20241210,2.04,N,246690,500,207 억,,164398,N,N,0,N,00,N

246690/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,41477862,0,44796090960,0.00
+20250325,0,41477862,0,45210869580,0.00
+20250324,0,41477862,0,46289293992,0.00
+20250321,0,41477862,0,50312646606,0.00
+20250320,0,41477862,0,50685947364,0.00
 20250319,0,41477862,0,48985355022,0.00
 20250318,0,41477862,0,49566045090,0.00
 20250317,0,41477862,0,49856390124,0.00

246690/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1213,1214,1398,1172,9446529,12090464649,00,0.00,N,5,-5,
 20250310,1218,1230,1314,1115,10627284,13136206382,00,0.00,N,2,7,
 20250304,1211,1353,1405,1180,18075152,23580430478,00,0.00,N,5,-142,
 20250224,1353,1366,1520,1179,40894453,56634286011,00,0.00,N,5,-40,